298.35
-13.85 (-4.44%)
IRMENERGY Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 04 Apr 2025 | 297.75 | 313.80 | 321.20 | 295.00 | 143467 | -4.61% |
| 03 Apr 2025 | 312.15 | 308.65 | 324.45 | 303.35 | 233979 | 0.35% |
| 02 Apr 2025 | 311.05 | 296.00 | 313.90 | 291.20 | 463783 | 5.26% |
| 01 Apr 2025 | 295.50 | 283.10 | 317.20 | 283.10 | 935015 | 5.95% |
| 28 Mar 2025 | 278.90 | 276.30 | 287.00 | 276.30 | 255788 | 0.94% |
| 27 Mar 2025 | 276.30 | 269.00 | 303.05 | 268.00 | 1848625 | 4.03% |
| 26 Mar 2025 | 265.60 | 280.00 | 282.20 | 264.00 | 177992 | -4.46% |
| 25 Mar 2025 | 278.00 | 290.95 | 293.80 | 275.00 | 92508 | -3.02% |
| 24 Mar 2025 | 286.65 | 285.00 | 298.70 | 283.30 | 188022 | 0.40% |
| 21 Mar 2025 | 285.50 | 262.60 | 288.45 | 262.60 | 224274 | 9.53% |
| 20 Mar 2025 | 260.65 | 263.20 | 267.70 | 260.00 | 88760 | -0.61% |
| 19 Mar 2025 | 262.25 | 241.05 | 268.65 | 241.05 | 230419 | 5.34% |
| 18 Mar 2025 | 248.95 | 240.00 | 251.45 | 240.00 | 122145 | 4.08% |
| 17 Mar 2025 | 239.20 | 248.90 | 248.90 | 237.00 | 118188 | -2.57% |
| 13 Mar 2025 | 245.50 | 242.10 | 249.45 | 239.45 | 105211 | 1.64% |
| 12 Mar 2025 | 241.55 | 247.50 | 260.00 | 240.10 | 120710 | -1.73% |
| 11 Mar 2025 | 245.80 | 252.00 | 255.05 | 242.55 | 125935 | -3.40% |
| 10 Mar 2025 | 254.45 | 264.90 | 270.00 | 252.00 | 183993 | -3.45% |
| 07 Mar 2025 | 263.55 | 269.10 | 269.10 | 262.05 | 62100 | -1.14% |
| 06 Mar 2025 | 266.60 | 263.10 | 274.95 | 263.10 | 120220 | 2.07% |
| 05 Mar 2025 | 261.20 | 246.00 | 266.80 | 244.50 | 192127 | 7.76% |
| 04 Mar 2025 | 242.40 | 245.95 | 256.20 | 238.60 | 157453 | -1.90% |
| 03 Mar 2025 | 247.10 | 259.00 | 264.45 | 242.20 | 108874 | -5.65% |
| 28 Feb 2025 | 261.90 | 268.00 | 269.90 | 257.25 | 48202 | -3.27% |
| 27 Feb 2025 | 270.75 | 270.45 | 274.60 | 266.30 | 40984 | 0.11% |
| 25 Feb 2025 | 270.45 | 271.20 | 274.40 | 266.95 | 67640 | -1.30% |
| 24 Feb 2025 | 274.00 | 278.50 | 280.05 | 268.10 | 57350 | -0.63% |
| 21 Feb 2025 | 275.75 | 279.00 | 287.45 | 273.60 | 72425 | -1.02% |
| 20 Feb 2025 | 278.60 | 272.60 | 284.40 | 272.25 | 32762 | 2.20% |
| 19 Feb 2025 | 272.60 | 274.85 | 282.45 | 269.85 | 55216 | -0.87% |
| 18 Feb 2025 | 275.00 | 271.50 | 276.90 | 265.80 | 52518 | 0.90% |
| 17 Feb 2025 | 272.55 | 288.00 | 288.20 | 270.15 | 116020 | -5.23% |
| 14 Feb 2025 | 287.60 | 299.00 | 305.95 | 284.05 | 131587 | -5.72% |
| 13 Feb 2025 | 305.05 | 287.65 | 310.20 | 286.00 | 89546 | 6.18% |
| 12 Feb 2025 | 287.30 | 288.20 | 290.95 | 271.55 | 45942 | 1.04% |
| 11 Feb 2025 | 284.35 | 301.20 | 303.00 | 282.30 | 174700 | -7.00% |
| 10 Feb 2025 | 305.75 | 312.85 | 315.90 | 303.00 | 29513 | -2.27% |
| 07 Feb 2025 | 312.85 | 314.25 | 316.60 | 308.30 | 39007 | 0.26% |
| 06 Feb 2025 | 312.05 | 314.00 | 315.05 | 308.10 | 36168 | 0.60% |
| 05 Feb 2025 | 310.20 | 310.00 | 322.25 | 307.00 | 78341 | 1.32% |
| 04 Feb 2025 | 306.15 | 311.00 | 313.80 | 303.10 | 52619 | -0.70% |
| 03 Feb 2025 | 308.30 | 316.25 | 316.25 | 307.05 | 21903 | -2.51% |
| 01 Feb 2025 | 316.25 | 316.45 | 329.00 | 311.75 | 39533 | 0.44% |
| 31 Jan 2025 | 314.85 | 312.00 | 319.00 | 307.65 | 59046 | 1.40% |
| 30 Jan 2025 | 310.50 | 307.50 | 316.25 | 307.25 | 43434 | 0.98% |
| 29 Jan 2025 | 307.50 | 300.00 | 315.00 | 299.95 | 44069 | 1.89% |
| 28 Jan 2025 | 301.80 | 319.55 | 319.55 | 291.25 | 77892 | -3.67% |
| 27 Jan 2025 | 313.30 | 325.90 | 327.00 | 310.10 | 43116 | -4.58% |
| 24 Jan 2025 | 328.35 | 330.75 | 333.40 | 327.20 | 21273 | -0.73% |
| 23 Jan 2025 | 330.75 | 338.40 | 338.40 | 329.00 | 43467 | -0.11% |
| 22 Jan 2025 | 331.10 | 348.00 | 348.65 | 325.55 | 84352 | -5.03% |
| 21 Jan 2025 | 348.65 | 359.05 | 365.00 | 347.00 | 44214 | -2.71% |
| 20 Jan 2025 | 358.35 | 342.00 | 359.50 | 342.00 | 61799 | 4.90% |
| 17 Jan 2025 | 341.60 | 346.00 | 346.00 | 340.30 | 22774 | 0.04% |
| 16 Jan 2025 | 341.45 | 346.00 | 349.75 | 339.95 | 26309 | -1.32% |
| 15 Jan 2025 | 346.00 | 336.10 | 351.95 | 336.10 | 36141 | 1.76% |
| 14 Jan 2025 | 340.00 | 327.05 | 344.55 | 327.05 | 72444 | 4.23% |
| 13 Jan 2025 | 326.20 | 335.00 | 339.40 | 325.00 | 57714 | -3.39% |
| 10 Jan 2025 | 337.65 | 345.90 | 355.00 | 336.00 | 76380 | -1.11% |
| 09 Jan 2025 | 341.45 | 353.00 | 359.65 | 340.00 | 46707 | -4.29% |
| 08 Jan 2025 | 356.75 | 353.85 | 359.00 | 350.00 | 25411 | 0.82% |
| 07 Jan 2025 | 353.85 | 345.00 | 356.20 | 345.00 | 43839 | 2.21% |
| 06 Jan 2025 | 346.20 | 368.00 | 369.05 | 343.50 | 93010 | -5.67% |
| 03 Jan 2025 | 367.00 | 365.10 | 371.20 | 364.25 | 27717 | 0.52% |
| 02 Jan 2025 | 365.10 | 363.40 | 371.05 | 363.00 | 42718 | -0.46% |
| 01 Jan 2025 | 366.80 | 348.40 | 370.00 | 346.10 | 81220 | 6.16% |
| 31 Dec 2024 | 345.50 | 340.00 | 348.40 | 338.05 | 53318 | 1.13% |
| 30 Dec 2024 | 341.65 | 354.00 | 354.00 | 334.80 | 96988 | -2.05% |
| 27 Dec 2024 | 348.80 | 351.05 | 354.00 | 347.05 | 20913 | 0.14% |
| 26 Dec 2024 | 348.30 | 348.25 | 354.80 | 345.15 | 41825 | -0.98% |
| 24 Dec 2024 | 351.75 | 361.60 | 361.60 | 348.55 | 59258 | -1.28% |
| 23 Dec 2024 | 356.30 | 367.30 | 367.30 | 352.05 | 59023 | -1.55% |
| 20 Dec 2024 | 361.90 | 372.50 | 372.50 | 360.00 | 35596 | -1.87% |
| 19 Dec 2024 | 368.80 | 368.95 | 373.95 | 357.95 | 55543 | -0.47% |
| 18 Dec 2024 | 370.55 | 372.55 | 377.40 | 368.50 | 36354 | -0.54% |
| 17 Dec 2024 | 372.55 | 372.20 | 378.75 | 371.00 | 21909 | -1.13% |
| 16 Dec 2024 | 376.80 | 375.05 | 383.00 | 374.65 | 38983 | 0.04% |
| 13 Dec 2024 | 376.65 | 377.40 | 381.75 | 374.00 | 23720 | -0.53% |
| 12 Dec 2024 | 378.65 | 385.70 | 385.75 | 377.15 | 50874 | -1.83% |
| 11 Dec 2024 | 385.70 | 385.90 | 392.00 | 381.00 | 30265 | 0.10% |
| 10 Dec 2024 | 385.30 | 386.00 | 391.20 | 384.50 | 25250 | -0.49% |
| 09 Dec 2024 | 387.20 | 394.95 | 398.00 | 384.40 | 37390 | -0.82% |
| 06 Dec 2024 | 390.40 | 384.40 | 394.00 | 376.90 | 93160 | 3.42% |
| 05 Dec 2024 | 377.50 | 381.05 | 384.20 | 376.00 | 59564 | -0.93% |
| 04 Dec 2024 | 381.05 | 384.00 | 392.20 | 378.00 | 57195 | -0.91% |
| 03 Dec 2024 | 384.55 | 383.65 | 389.00 | 373.80 | 82312 | 1.24% |
| 02 Dec 2024 | 379.85 | 376.50 | 383.70 | 371.20 | 95319 | 2.33% |
| 29 Nov 2024 | 371.20 | 372.45 | 373.40 | 368.00 | 29518 | 0.07% |
| 28 Nov 2024 | 370.95 | 371.95 | 379.80 | 368.05 | 69525 | -0.01% |
| 27 Nov 2024 | 371.00 | 368.20 | 374.50 | 367.45 | 52186 | 1.05% |
| 26 Nov 2024 | 367.15 | 365.25 | 371.40 | 364.30 | 67739 | 0.81% |
| 25 Nov 2024 | 364.20 | 373.85 | 376.00 | 360.60 | 57118 | -0.68% |
| 22 Nov 2024 | 366.70 | 369.40 | 372.00 | 365.00 | 27722 | -0.46% |
| 21 Nov 2024 | 368.40 | 374.10 | 374.10 | 362.00 | 39953 | -1.18% |
| 19 Nov 2024 | 372.80 | 375.50 | 384.45 | 371.10 | 69216 | -0.64% |
| 18 Nov 2024 | 375.20 | 374.10 | 380.00 | 361.55 | 93256 | -0.33% |
| 14 Nov 2024 | 376.45 | 372.90 | 383.80 | 364.80 | 89964 | -0.49% |
| 13 Nov 2024 | 378.30 | 391.45 | 393.00 | 372.00 | 55624 | -2.84% |
| 12 Nov 2024 | 389.35 | 400.10 | 404.50 | 388.00 | 60824 | -3.76% |
| 11 Nov 2024 | 404.55 | 407.75 | 419.95 | 400.00 | 18774 | -0.78% |
| 08 Nov 2024 | 407.75 | 410.60 | 413.60 | 403.35 | 40839 | -0.69% |
| 07 Nov 2024 | 410.60 | 412.70 | 413.80 | 408.85 | 21031 | 0.27% |
| 06 Nov 2024 | 409.50 | 405.50 | 415.45 | 405.30 | 55197 | 1.02% |
| 05 Nov 2024 | 405.35 | 403.00 | 409.15 | 398.80 | 47990 | 1.06% |
| 04 Nov 2024 | 401.10 | 405.00 | 405.00 | 389.30 | 56653 | -0.84% |
| 01 Nov 2024 | 404.50 | 410.90 | 410.90 | 401.50 | 22489 | 1.80% |
| 31 Oct 2024 | 397.35 | 394.40 | 404.00 | 392.55 | 40605 | 0.75% |
| 30 Oct 2024 | 394.40 | 385.00 | 402.00 | 382.20 | 68284 | 2.44% |
| 29 Oct 2024 | 385.00 | 382.10 | 388.00 | 378.05 | 50061 | 0.10% |
| 28 Oct 2024 | 384.60 | 372.00 | 389.60 | 368.30 | 81533 | 3.75% |
| 25 Oct 2024 | 370.70 | 381.65 | 381.65 | 363.40 | 162831 | -2.43% |
| 24 Oct 2024 | 379.95 | 387.65 | 387.65 | 379.00 | 47151 | -1.09% |
| 23 Oct 2024 | 384.15 | 386.30 | 395.00 | 379.30 | 89709 | 0.17% |
| 22 Oct 2024 | 383.50 | 398.55 | 400.05 | 380.15 | 256580 | -4.54% |
| 21 Oct 2024 | 401.75 | 411.00 | 414.95 | 398.00 | 103261 | -2.18% |
| 18 Oct 2024 | 410.70 | 418.90 | 418.90 | 409.10 | 165535 | -2.03% |
| 17 Oct 2024 | 419.20 | 424.95 | 425.70 | 415.55 | 76706 | -0.96% |
| 16 Oct 2024 | 423.25 | 420.50 | 426.05 | 419.85 | 56302 | 0.65% |
| 15 Oct 2024 | 420.50 | 423.95 | 424.85 | 419.10 | 41692 | -0.74% |
| 14 Oct 2024 | 423.65 | 424.00 | 426.00 | 417.10 | 63207 | 0.20% |
| 11 Oct 2024 | 422.80 | 423.00 | 426.95 | 420.05 | 40769 | 0.07% |
| 10 Oct 2024 | 422.50 | 420.10 | 427.95 | 420.00 | 58289 | 1.20% |
| 09 Oct 2024 | 417.50 | 426.60 | 426.60 | 415.80 | 77236 | -1.20% |
| 08 Oct 2024 | 422.55 | 410.00 | 430.00 | 408.00 | 104306 | 2.91% |
| 07 Oct 2024 | 410.60 | 429.00 | 433.40 | 408.10 | 129468 | -3.60% |
| 04 Oct 2024 | 425.95 | 432.95 | 436.15 | 422.80 | 89913 | -1.62% |
| 03 Oct 2024 | 432.95 | 433.80 | 443.35 | 431.00 | 101838 | -2.80% |
| 01 Oct 2024 | 445.40 | 433.00 | 450.00 | 433.00 | 123353 | 2.76% |
| 30 Sep 2024 | 433.45 | 440.00 | 440.00 | 430.00 | 81751 | -1.31% |
| 27 Sep 2024 | 439.20 | 444.00 | 446.00 | 437.35 | 69946 | -0.33% |
| 26 Sep 2024 | 440.65 | 444.05 | 450.15 | 440.00 | 76578 | -1.30% |
| 25 Sep 2024 | 446.45 | 453.50 | 455.95 | 445.00 | 119315 | -0.98% |
| 24 Sep 2024 | 450.85 | 457.65 | 457.65 | 448.55 | 138954 | -1.08% |
| 23 Sep 2024 | 455.75 | 446.90 | 461.00 | 446.00 | 326951 | 2.28% |
| 20 Sep 2024 | 445.60 | 458.80 | 459.70 | 441.85 | 191408 | -1.22% |
| 19 Sep 2024 | 451.10 | 467.90 | 470.85 | 446.05 | 255060 | -3.17% |
| 18 Sep 2024 | 465.85 | 454.65 | 478.00 | 451.45 | 619770 | 3.93% |
| 17 Sep 2024 | 448.25 | 450.00 | 452.80 | 441.00 | 383291 | 0.44% |
| 16 Sep 2024 | 446.30 | 462.65 | 463.75 | 440.80 | 192737 | -2.58% |
| 13 Sep 2024 | 458.10 | 450.55 | 468.30 | 447.15 | 248319 | 1.19% |
| 12 Sep 2024 | 452.70 | 461.30 | 464.35 | 450.00 | 206998 | -1.42% |
| 11 Sep 2024 | 459.20 | 446.00 | 471.50 | 445.95 | 853132 | 3.06% |
| 10 Sep 2024 | 445.55 | 424.65 | 452.70 | 419.00 | 1208904 | 6.03% |
| 09 Sep 2024 | 420.20 | 431.65 | 431.65 | 419.00 | 147599 | -2.35% |
| 06 Sep 2024 | 430.30 | 426.90 | 446.75 | 418.80 | 312802 | 1.12% |
| 05 Sep 2024 | 425.55 | 429.65 | 430.00 | 422.20 | 95903 | 0.53% |
| 04 Sep 2024 | 423.30 | 428.00 | 430.00 | 420.55 | 72726 | -1.42% |
| 03 Sep 2024 | 429.40 | 432.00 | 438.00 | 427.55 | 109080 | -0.38% |
| 02 Sep 2024 | 431.05 | 425.00 | 452.00 | 424.80 | 355401 | 1.81% |
| 30 Aug 2024 | 423.40 | 416.75 | 426.95 | 414.60 | 171307 | 2.18% |
| 29 Aug 2024 | 414.35 | 411.05 | 416.15 | 410.00 | 88108 | 0.45% |
| 28 Aug 2024 | 412.50 | 416.00 | 417.80 | 411.75 | 119155 | -0.13% |
| 27 Aug 2024 | 413.05 | 422.85 | 426.65 | 411.05 | 278374 | -1.62% |
| 26 Aug 2024 | 419.85 | 424.45 | 429.80 | 417.40 | 303004 | 0.42% |
| 23 Aug 2024 | 418.10 | 424.85 | 428.20 | 416.05 | 197309 | -1.05% |
| 22 Aug 2024 | 422.55 | 417.50 | 432.20 | 410.55 | 901236 | 2.32% |
| 21 Aug 2024 | 412.95 | 415.95 | 420.30 | 410.20 | 294809 | -0.02% |
| 20 Aug 2024 | 413.05 | 415.90 | 421.05 | 411.00 | 132173 | 0.19% |
| 19 Aug 2024 | 412.25 | 414.65 | 421.00 | 409.60 | 113459 | 0.92% |
| 16 Aug 2024 | 408.50 | 429.90 | 429.90 | 404.00 | 311999 | -5.46% |
| 14 Aug 2024 | 432.10 | 442.80 | 445.00 | 428.35 | 71199 | -1.21% |
| 13 Aug 2024 | 437.40 | 443.80 | 446.65 | 436.05 | 63543 | -0.48% |
| 12 Aug 2024 | 439.50 | 450.00 | 450.00 | 438.40 | 98737 | -1.60% |
| 09 Aug 2024 | 446.65 | 453.00 | 455.00 | 445.00 | 38008 | 0.21% |
| 08 Aug 2024 | 445.70 | 455.95 | 455.95 | 445.05 | 105417 | -1.59% |
| 07 Aug 2024 | 452.90 | 454.80 | 465.00 | 448.70 | 83052 | 0.81% |
| 06 Aug 2024 | 449.25 | 453.00 | 454.50 | 448.55 | 57791 | 0.08% |
| 05 Aug 2024 | 448.90 | 445.25 | 456.00 | 439.20 | 154390 | -0.41% |
| 02 Aug 2024 | 450.75 | 451.30 | 456.75 | 448.15 | 65730 | -0.87% |
| 01 Aug 2024 | 454.70 | 464.80 | 464.80 | 454.00 | 82819 | -1.58% |
| 31 Jul 2024 | 462.00 | 460.00 | 466.50 | 458.35 | 140896 | 1.09% |
| 30 Jul 2024 | 457.00 | 457.30 | 460.70 | 453.65 | 54002 | 0.24% |
| 29 Jul 2024 | 455.90 | 463.00 | 466.70 | 451.30 | 92691 | -0.98% |
| 26 Jul 2024 | 460.40 | 453.75 | 465.00 | 452.50 | 122617 | 1.48% |
| 25 Jul 2024 | 453.70 | 452.95 | 458.95 | 445.45 | 69921 | 0.60% |
| 24 Jul 2024 | 451.00 | 447.00 | 455.50 | 447.00 | 60914 | 0.99% |
| 23 Jul 2024 | 446.60 | 454.90 | 456.00 | 436.05 | 94686 | -0.36% |
| 22 Jul 2024 | 448.20 | 450.50 | 452.80 | 445.25 | 80189 | -0.93% |
| 19 Jul 2024 | 452.40 | 464.95 | 464.95 | 451.80 | 64115 | -2.26% |
| 18 Jul 2024 | 462.85 | 466.80 | 469.60 | 458.60 | 103697 | -0.86% |
| 16 Jul 2024 | 466.85 | 472.00 | 472.00 | 460.05 | 156749 | -0.13% |
| 15 Jul 2024 | 467.45 | 454.00 | 469.30 | 452.75 | 332323 | 3.73% |
| 12 Jul 2024 | 450.65 | 456.95 | 458.65 | 448.95 | 126507 | -1.01% |
| 11 Jul 2024 | 455.25 | 455.30 | 461.05 | 453.85 | 98277 | -0.03% |
| 10 Jul 2024 | 455.40 | 468.45 | 468.45 | 452.85 | 109107 | -1.17% |
| 09 Jul 2024 | 460.80 | 467.90 | 467.90 | 457.85 | 96904 | 0.48% |
| 08 Jul 2024 | 458.60 | 465.50 | 469.85 | 451.50 | 116018 | -1.48% |
| 05 Jul 2024 | 465.50 | 474.00 | 474.00 | 463.30 | 118327 | -0.78% |
| 04 Jul 2024 | 469.15 | 467.00 | 471.45 | 464.20 | 92787 | 0.65% |
| 03 Jul 2024 | 466.10 | 472.00 | 472.40 | 463.50 | 96679 | -0.48% |
| 02 Jul 2024 | 468.35 | 476.00 | 477.00 | 462.55 | 162058 | -0.94% |
| 01 Jul 2024 | 472.80 | 451.00 | 476.90 | 451.00 | 348014 | 5.37% |
| 28 Jun 2024 | 448.70 | 452.90 | 453.15 | 445.55 | 116096 | -0.54% |
| 27 Jun 2024 | 451.15 | 461.75 | 465.00 | 449.60 | 133772 | -2.29% |
| 26 Jun 2024 | 461.70 | 464.90 | 467.00 | 461.00 | 57432 | -0.44% |
| 25 Jun 2024 | 463.75 | 463.60 | 466.20 | 460.00 | 86513 | 0.40% |
| 24 Jun 2024 | 461.90 | 469.80 | 470.00 | 461.00 | 106981 | -1.49% |
| 21 Jun 2024 | 468.90 | 468.15 | 474.25 | 465.15 | 82542 | 0.37% |
| 20 Jun 2024 | 467.15 | 473.90 | 473.90 | 465.00 | 105203 | -0.62% |
| 19 Jun 2024 | 470.05 | 474.40 | 481.00 | 468.40 | 218100 | -0.22% |
| 18 Jun 2024 | 471.10 | 480.00 | 484.40 | 469.05 | 219678 | -1.74% |
| 14 Jun 2024 | 479.45 | 470.55 | 481.40 | 468.00 | 153705 | 2.32% |
| 13 Jun 2024 | 468.60 | 469.40 | 471.75 | 466.05 | 102201 | 0.79% |
| 12 Jun 2024 | 464.95 | 468.35 | 473.70 | 460.75 | 116341 | -0.57% |
| 11 Jun 2024 | 467.60 | 472.10 | 474.35 | 466.00 | 131817 | -0.69% |
| 10 Jun 2024 | 470.85 | 484.65 | 500.00 | 466.25 | 305530 | -0.95% |
| 07 Jun 2024 | 475.35 | 464.00 | 479.05 | 456.25 | 365004 | 4.47% |
| 06 Jun 2024 | 455.00 | 450.50 | 462.95 | 450.50 | 306983 | 2.51% |
| 05 Jun 2024 | 443.85 | 449.95 | 449.95 | 431.60 | 149487 | 0.26% |
| 04 Jun 2024 | 442.70 | 485.05 | 485.05 | 433.20 | 289670 | -8.16% |
| 03 Jun 2024 | 482.05 | 500.00 | 502.00 | 476.30 | 95622 | 1.41% |
| 31 May 2024 | 475.35 | 459.90 | 477.50 | 457.10 | 116325 | 4.33% |
| 30 May 2024 | 455.60 | 468.00 | 473.70 | 453.50 | 121281 | -2.51% |
| 29 May 2024 | 467.35 | 469.30 | 476.75 | 464.00 | 150275 | -0.42% |
| 28 May 2024 | 469.30 | 482.45 | 483.95 | 466.00 | 142425 | -2.23% |
| 27 May 2024 | 480.00 | 490.00 | 495.80 | 476.70 | 181278 | -1.53% |
| 24 May 2024 | 487.45 | 519.00 | 519.00 | 469.10 | 460661 | -5.67% |
| 23 May 2024 | 516.75 | 538.00 | 538.00 | 515.10 | 118801 | -3.21% |
| 22 May 2024 | 533.90 | 546.00 | 558.65 | 526.80 | 285178 | -5.66% |
| 21 May 2024 | 565.95 | 577.80 | 577.85 | 551.00 | 86810 | -1.13% |
| 18 May 2024 | 572.40 | 569.95 | 580.00 | 560.10 | 16316 | 1.46% |
| 17 May 2024 | 564.15 | 580.00 | 583.00 | 555.05 | 73861 | -2.08% |
| 16 May 2024 | 576.15 | 560.00 | 590.10 | 551.30 | 207743 | 3.51% |
| 15 May 2024 | 556.60 | 560.00 | 567.90 | 555.00 | 40299 | 0.13% |
| 14 May 2024 | 555.90 | 568.95 | 572.45 | 553.05 | 48059 | -0.83% |
| 13 May 2024 | 560.55 | 554.95 | 564.00 | 539.35 | 86634 | 0.79% |
| 10 May 2024 | 556.15 | 551.90 | 564.20 | 538.15 | 122593 | 1.05% |
| 09 May 2024 | 550.35 | 562.05 | 575.00 | 532.40 | 109836 | -2.84% |
| 08 May 2024 | 566.45 | 565.00 | 571.90 | 548.65 | 129864 | 0.78% |
| 07 May 2024 | 562.05 | 564.00 | 575.30 | 552.25 | 161349 | 0.29% |
| 06 May 2024 | 560.45 | 575.40 | 575.40 | 548.00 | 129621 | -1.69% |
| 03 May 2024 | 570.10 | 538.00 | 587.40 | 534.05 | 595047 | 7.26% |
| 02 May 2024 | 531.50 | 543.95 | 543.95 | 529.75 | 78568 | -0.86% |
| 30 Apr 2024 | 536.10 | 555.50 | 565.00 | 530.15 | 174793 | -3.12% |
| 29 Apr 2024 | 553.35 | 574.90 | 575.00 | 550.00 | 87761 | -2.55% |
| 26 Apr 2024 | 567.85 | 577.10 | 588.00 | 560.00 | 103601 | -1.40% |
| 25 Apr 2024 | 575.90 | 590.55 | 590.95 | 570.00 | 93482 | -2.48% |
| 24 Apr 2024 | 590.55 | 585.90 | 599.80 | 561.25 | 272640 | 2.30% |
| 23 Apr 2024 | 577.30 | 604.95 | 612.25 | 573.35 | 392170 | -4.49% |
| 22 Apr 2024 | 604.45 | 593.00 | 641.00 | 581.40 | 2771883 | 8.13% |
| 19 Apr 2024 | 559.00 | 468.00 | 559.00 | 465.00 | 2125625 | 20.00% |
| 18 Apr 2024 | 465.85 | 470.00 | 475.20 | 464.00 | 54145 | 0.18% |
| 16 Apr 2024 | 465.00 | 469.00 | 475.80 | 462.80 | 67473 | 0.24% |
| 15 Apr 2024 | 463.90 | 474.20 | 476.00 | 458.20 | 94831 | -2.97% |
| 12 Apr 2024 | 478.10 | 487.95 | 487.95 | 475.60 | 51919 | -1.65% |
| 10 Apr 2024 | 486.10 | 482.95 | 490.00 | 480.05 | 51738 | 1.01% |
| 09 Apr 2024 | 481.25 | 495.50 | 500.00 | 478.05 | 65030 | -2.87% |
| 08 Apr 2024 | 495.45 | 500.30 | 505.30 | 492.35 | 58561 | -0.96% |
| 05 Apr 2024 | 500.25 | 486.65 | 508.80 | 476.15 | 145986 | 2.79% |
| 04 Apr 2024 | 486.65 | 501.05 | 501.05 | 485.00 | 30401 | -1.47% |
| 03 Apr 2024 | 493.90 | 487.80 | 499.00 | 483.35 | 83818 | 2.18% |
| 02 Apr 2024 | 483.35 | 479.90 | 487.80 | 479.10 | 38834 | 0.72% |
| 01 Apr 2024 | 479.90 | 476.35 | 485.00 | 473.10 | 35915 | 2.26% |
| 28 Mar 2024 | 469.30 | 482.05 | 494.00 | 467.00 | 168770 | -2.30% |
| 27 Mar 2024 | 480.35 | 463.00 | 488.25 | 463.00 | 131983 | 3.85% |
| 26 Mar 2024 | 462.55 | 490.00 | 490.00 | 456.65 | 166946 | -6.19% |
| 22 Mar 2024 | 493.05 | 504.00 | 504.00 | 489.15 | 28547 | -0.91% |
| 21 Mar 2024 | 497.60 | 492.00 | 504.00 | 484.00 | 119730 | 3.01% |
| 20 Mar 2024 | 483.05 | 481.00 | 492.40 | 468.30 | 78966 | 0.75% |
| 19 Mar 2024 | 479.45 | 486.30 | 486.45 | 470.60 | 47783 | -1.41% |
| 18 Mar 2024 | 486.30 | 489.70 | 489.90 | 473.65 | 65382 | 0.19% |
| 15 Mar 2024 | 485.40 | 480.00 | 488.90 | 461.95 | 111521 | 2.51% |
| 14 Mar 2024 | 473.50 | 453.95 | 482.15 | 439.70 | 155060 | 6.29% |
| 13 Mar 2024 | 445.50 | 476.00 | 483.75 | 440.00 | 330785 | -5.56% |
| 12 Mar 2024 | 471.75 | 508.30 | 508.30 | 465.45 | 231844 | -4.79% |
| 11 Mar 2024 | 495.50 | 506.65 | 517.35 | 493.00 | 93700 | -4.43% |
| 07 Mar 2024 | 518.45 | 514.55 | 522.00 | 487.20 | 417366 | 1.75% |
| 06 Mar 2024 | 509.55 | 546.85 | 546.90 | 505.00 | 294194 | -6.82% |
| 05 Mar 2024 | 546.85 | 557.40 | 563.55 | 542.80 | 61818 | -3.24% |
| 04 Mar 2024 | 565.15 | 555.05 | 570.75 | 555.05 | 90098 | 1.00% |
| 02 Mar 2024 | 559.55 | 569.00 | 573.00 | 547.70 | 11355 | -0.88% |
| 01 Mar 2024 | 564.50 | 569.70 | 569.70 | 555.00 | 46380 | 0.86% |
| 29 Feb 2024 | 559.70 | 546.10 | 564.65 | 543.00 | 103392 | 1.18% |
| 28 Feb 2024 | 553.15 | 565.70 | 570.40 | 545.00 | 112330 | -1.54% |
| 27 Feb 2024 | 561.80 | 577.80 | 597.00 | 546.60 | 224886 | -2.12% |
| 26 Feb 2024 | 573.95 | 550.00 | 587.70 | 549.00 | 346999 | 5.07% |
| 23 Feb 2024 | 546.25 | 550.00 | 559.00 | 539.00 | 176287 | 0.05% |
| 22 Feb 2024 | 546.00 | 543.80 | 552.00 | 532.95 | 92515 | 0.42% |
| 21 Feb 2024 | 543.70 | 568.00 | 570.95 | 542.00 | 112433 | -3.51% |
| 20 Feb 2024 | 563.45 | 574.00 | 578.05 | 562.55 | 57768 | -0.96% |
| 19 Feb 2024 | 568.90 | 564.75 | 579.40 | 560.25 | 111186 | 0.82% |
| 16 Feb 2024 | 564.30 | 581.00 | 588.40 | 560.00 | 105645 | -2.23% |
| 15 Feb 2024 | 577.15 | 550.00 | 588.60 | 548.55 | 270268 | 4.94% |
| 14 Feb 2024 | 550.00 | 525.05 | 569.80 | 519.55 | 183101 | 2.95% |
| 13 Feb 2024 | 534.25 | 530.00 | 547.65 | 513.55 | 165384 | 2.04% |
| 12 Feb 2024 | 523.55 | 564.10 | 584.55 | 512.50 | 271864 | -9.79% |
| 09 Feb 2024 | 580.35 | 590.00 | 600.00 | 568.00 | 212908 | -1.44% |
| 08 Feb 2024 | 588.80 | 566.00 | 593.90 | 563.35 | 318252 | 4.14% |
| 07 Feb 2024 | 565.40 | 587.00 | 587.15 | 559.15 | 145032 | -2.99% |
| 06 Feb 2024 | 582.85 | 592.90 | 594.70 | 580.00 | 169830 | -1.09% |
| 05 Feb 2024 | 589.25 | 591.85 | 607.00 | 583.00 | 356809 | 0.01% |
| 02 Feb 2024 | 589.20 | 604.90 | 608.00 | 578.00 | 694523 | -1.83% |
| 01 Feb 2024 | 600.20 | 539.15 | 615.00 | 537.25 | 1487404 | 11.32% |
| 31 Jan 2024 | 539.15 | 525.80 | 540.95 | 524.50 | 192706 | 2.53% |
| 30 Jan 2024 | 525.85 | 507.10 | 534.65 | 505.20 | 286609 | 3.53% |
| 29 Jan 2024 | 507.90 | 514.90 | 514.90 | 505.55 | 104203 | -0.06% |
| 25 Jan 2024 | 508.20 | 530.00 | 533.90 | 505.25 | 186465 | -0.78% |
| 24 Jan 2024 | 512.20 | 509.00 | 523.00 | 500.00 | 162625 | 1.68% |
| 23 Jan 2024 | 503.75 | 528.00 | 535.00 | 500.50 | 162316 | -3.91% |
| 20 Jan 2024 | 524.25 | 529.00 | 537.50 | 520.00 | 68433 | -0.64% |
| 19 Jan 2024 | 527.65 | 541.70 | 542.70 | 525.70 | 148408 | -1.51% |
| 18 Jan 2024 | 535.75 | 541.00 | 542.40 | 522.50 | 121606 | -0.01% |
| 17 Jan 2024 | 535.80 | 533.40 | 539.50 | 522.45 | 206040 | -0.92% |
| 16 Jan 2024 | 540.75 | 552.00 | 561.85 | 535.55 | 234602 | -2.02% |
| 15 Jan 2024 | 551.90 | 550.00 | 573.75 | 540.05 | 612379 | 1.27% |
| 12 Jan 2024 | 545.00 | 540.00 | 547.90 | 534.00 | 286576 | 1.42% |
| 11 Jan 2024 | 537.35 | 540.00 | 544.95 | 534.15 | 102470 | -0.10% |
| 10 Jan 2024 | 537.90 | 539.80 | 544.15 | 528.00 | 151704 | 0.47% |
| 09 Jan 2024 | 535.40 | 550.00 | 554.35 | 532.10 | 221191 | -1.23% |
| 08 Jan 2024 | 542.05 | 530.00 | 549.70 | 528.30 | 273567 | 2.20% |
| 05 Jan 2024 | 530.40 | 538.00 | 542.15 | 527.85 | 133377 | -0.32% |
| 04 Jan 2024 | 532.10 | 535.00 | 546.15 | 525.00 | 231954 | -0.40% |
| 03 Jan 2024 | 534.25 | 520.00 | 543.00 | 513.00 | 341824 | 2.62% |
| 02 Jan 2024 | 520.60 | 525.80 | 526.80 | 509.25 | 300810 | -1.03% |
| 01 Jan 2024 | 526.00 | 539.65 | 540.00 | 521.00 | 227444 | -2.26% |
| 29 Dec 2023 | 538.15 | 549.65 | 549.65 | 534.20 | 209249 | -1.17% |
| 28 Dec 2023 | 544.50 | 554.00 | 554.55 | 541.55 | 353725 | -1.23% |
| 27 Dec 2023 | 551.30 | 557.85 | 564.30 | 543.55 | 1134634 | 0.86% |
| 26 Dec 2023 | 546.60 | 531.00 | 554.00 | 512.55 | 1783205 | 4.57% |
| 22 Dec 2023 | 522.70 | 488.70 | 528.80 | 483.05 | 2020801 | 7.78% |
| 21 Dec 2023 | 484.95 | 468.00 | 486.00 | 462.10 | 186451 | 3.72% |
| 20 Dec 2023 | 467.55 | 490.60 | 490.60 | 462.00 | 372007 | -3.99% |
| 19 Dec 2023 | 487.00 | 473.00 | 504.80 | 473.00 | 763506 | 2.96% |
| 18 Dec 2023 | 473.00 | 478.95 | 485.00 | 467.45 | 291382 | -1.27% |
| 15 Dec 2023 | 479.10 | 462.85 | 489.40 | 458.10 | 588267 | 4.85% |
| 14 Dec 2023 | 456.95 | 460.05 | 466.95 | 455.25 | 186893 | -1.08% |
| 13 Dec 2023 | 461.95 | 469.00 | 469.00 | 458.00 | 105712 | -0.16% |
| 12 Dec 2023 | 462.70 | 471.05 | 475.00 | 460.40 | 87039 | -1.60% |
| 11 Dec 2023 | 470.20 | 459.95 | 476.00 | 459.00 | 184189 | 2.62% |
| 08 Dec 2023 | 458.20 | 459.50 | 463.25 | 456.00 | 113647 | -0.36% |
| 07 Dec 2023 | 459.85 | 458.00 | 464.80 | 451.00 | 125963 | 0.40% |
| 06 Dec 2023 | 458.00 | 465.00 | 469.00 | 457.00 | 130060 | -1.41% |
| 05 Dec 2023 | 464.55 | 480.35 | 481.95 | 462.90 | 170868 | -2.82% |
| 04 Dec 2023 | 478.05 | 497.00 | 497.00 | 475.40 | 231147 | -1.87% |
| 01 Dec 2023 | 487.15 | 460.10 | 491.00 | 456.35 | 900544 | 6.14% |
| 30 Nov 2023 | 458.95 | 466.05 | 470.10 | 456.00 | 276239 | -1.46% |
| 29 Nov 2023 | 465.75 | 463.15 | 469.00 | 460.05 | 193380 | 0.23% |
| 28 Nov 2023 | 464.70 | 468.00 | 471.15 | 458.80 | 94064 | -0.84% |
| 24 Nov 2023 | 468.65 | 469.00 | 472.50 | 464.10 | 203530 | 0.70% |
| 23 Nov 2023 | 465.40 | 451.20 | 468.20 | 451.00 | 280227 | 2.05% |
| 22 Nov 2023 | 456.05 | 435.05 | 458.00 | 435.05 | 439152 | 4.36% |
| 21 Nov 2023 | 437.00 | 441.00 | 444.95 | 436.00 | 136098 | -0.92% |
| 20 Nov 2023 | 441.05 | 447.00 | 448.60 | 438.30 | 176933 | -1.35% |
| 17 Nov 2023 | 447.10 | 448.35 | 451.50 | 444.05 | 202678 | -0.69% |
| 16 Nov 2023 | 450.20 | 448.30 | 456.30 | 441.05 | 549277 | 0.87% |
| 15 Nov 2023 | 446.30 | 454.10 | 458.25 | 445.05 | 445709 | -1.59% |
| 13 Nov 2023 | 453.50 | 458.95 | 458.95 | 451.65 | 117007 | -1.04% |
| 12 Nov 2023 | 458.25 | 456.00 | 460.00 | 455.05 | 56999 | 1.98% |
| 10 Nov 2023 | 449.35 | 459.95 | 459.95 | 448.45 | 136837 | -2.46% |
| 09 Nov 2023 | 460.70 | 471.00 | 473.80 | 455.05 | 224601 | -2.03% |
| 08 Nov 2023 | 470.25 | 472.00 | 474.95 | 468.00 | 205060 | -0.31% |
| 07 Nov 2023 | 471.70 | 467.90 | 478.30 | 461.65 | 417476 | 1.17% |
| 06 Nov 2023 | 466.25 | 455.00 | 472.60 | 455.00 | 541066 | 3.76% |
| 03 Nov 2023 | 449.35 | 456.50 | 456.50 | 447.80 | 173842 | -0.83% |
| 02 Nov 2023 | 453.10 | 446.00 | 459.75 | 446.00 | 446624 | 2.03% |
| 01 Nov 2023 | 444.10 | 463.50 | 464.65 | 443.00 | 449088 | -4.01% |
| 31 Oct 2023 | 462.65 | 472.05 | 476.80 | 460.25 | 552939 | -2.11% |
| 30 Oct 2023 | 472.60 | 485.50 | 485.80 | 470.00 | 687495 | -1.98% |
| 27 Oct 2023 | 482.15 | 478.00 | 495.95 | 477.95 | 1272674 | 1.90% |