KALAMANDIR Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Dec 2025 | 152.75 | 148.00 | 153.55 | 147.34 | 588279 | 3.14% |
| 18 Dec 2025 | 148.10 | 148.65 | 149.75 | 144.45 | 510921 | -0.45% |
| 17 Dec 2025 | 148.77 | 150.00 | 150.99 | 148.03 | 391610 | -0.76% |
| 16 Dec 2025 | 149.91 | 151.89 | 152.45 | 149.51 | 412377 | -1.06% |
| 15 Dec 2025 | 151.51 | 152.60 | 153.32 | 150.95 | 432857 | -0.16% |
| 12 Dec 2025 | 151.76 | 156.99 | 157.01 | 151.46 | 499946 | -2.43% |
| 11 Dec 2025 | 155.54 | 152.35 | 156.48 | 150.00 | 624785 | 2.11% |
| 10 Dec 2025 | 152.32 | 152.97 | 154.98 | 149.85 | 646653 | 0.11% |
| 09 Dec 2025 | 152.16 | 150.61 | 153.42 | 145.50 | 1063647 | 1.03% |
| 08 Dec 2025 | 150.61 | 157.04 | 157.10 | 150.00 | 987997 | -3.30% |
| 05 Dec 2025 | 155.75 | 155.90 | 157.32 | 154.86 | 553506 | -0.22% |
| 04 Dec 2025 | 156.10 | 158.20 | 159.44 | 155.20 | 447119 | -0.75% |
| 03 Dec 2025 | 157.28 | 159.30 | 160.84 | 155.00 | 944199 | -0.86% |
| 02 Dec 2025 | 158.64 | 162.00 | 162.40 | 157.25 | 612087 | -1.01% |
| 01 Dec 2025 | 160.26 | 164.50 | 164.80 | 159.00 | 757813 | -2.65% |
| 28 Nov 2025 | 164.63 | 166.02 | 166.41 | 164.02 | 391189 | -0.84% |
| 27 Nov 2025 | 166.02 | 167.99 | 168.03 | 165.16 | 471369 | -0.53% |
| 26 Nov 2025 | 166.91 | 167.49 | 170.23 | 166.25 | 887430 | -0.13% |
| 25 Nov 2025 | 167.13 | 168.10 | 168.86 | 166.20 | 650958 | -1.69% |
| 24 Nov 2025 | 170.01 | 166.59 | 171.57 | 164.45 | 1303660 | 2.56% |
| 21 Nov 2025 | 165.77 | 169.97 | 169.99 | 165.10 | 687132 | -2.52% |
| 20 Nov 2025 | 170.05 | 171.23 | 172.06 | 168.98 | 645393 | -0.11% |
| 19 Nov 2025 | 170.24 | 168.17 | 176.54 | 168.00 | 1642063 | -3.05% |
| 18 Nov 2025 | 175.59 | 173.50 | 179.40 | 164.95 | 3398848 | 1.57% |
| 17 Nov 2025 | 172.87 | 169.39 | 174.19 | 166.50 | 2444307 | 2.59% |
| 14 Nov 2025 | 168.50 | 172.50 | 173.70 | 168.00 | 1188020 | -3.05% |
| 13 Nov 2025 | 173.80 | 177.10 | 179.90 | 171.50 | 1102825 | -1.89% |
| 12 Nov 2025 | 177.14 | 175.57 | 178.20 | 172.92 | 1090974 | 0.89% |
| 11 Nov 2025 | 175.57 | 169.42 | 178.19 | 167.60 | 1611048 | 3.63% |
| 10 Nov 2025 | 169.42 | 174.01 | 174.59 | 168.53 | 1199641 | -2.31% |
| 07 Nov 2025 | 173.42 | 173.00 | 175.70 | 170.51 | 1225091 | -0.22% |
| 06 Nov 2025 | 173.81 | 176.55 | 178.39 | 172.31 | 1929402 | -1.54% |
| 04 Nov 2025 | 176.52 | 178.50 | 179.70 | 174.01 | 2003273 | -1.00% |
| 03 Nov 2025 | 178.30 | 182.50 | 183.00 | 177.52 | 1730346 | -2.14% |
| 31 Oct 2025 | 182.20 | 182.98 | 185.65 | 178.60 | 3257100 | 0.28% |
| 30 Oct 2025 | 181.70 | 190.90 | 191.28 | 180.65 | 5036055 | -4.69% |
| 29 Oct 2025 | 190.65 | 201.30 | 202.88 | 188.00 | 13774552 | -4.84% |
| 28 Oct 2025 | 200.35 | 205.10 | 223.03 | 193.36 | 72880866 | 2.28% |
| 27 Oct 2025 | 195.89 | 189.00 | 201.40 | 187.11 | 5621179 | 4.54% |
| 24 Oct 2025 | 187.38 | 188.10 | 188.69 | 185.40 | 922596 | -0.06% |
| 23 Oct 2025 | 187.49 | 185.40 | 188.89 | 183.15 | 2049032 | 2.41% |
| 21 Oct 2025 | 183.08 | 184.00 | 184.05 | 182.00 | 207261 | 0.93% |
| 20 Oct 2025 | 181.40 | 176.70 | 182.15 | 175.11 | 804679 | 3.80% |
| 17 Oct 2025 | 174.76 | 182.00 | 185.82 | 173.01 | 1338245 | -3.58% |
| 16 Oct 2025 | 181.25 | 188.00 | 188.05 | 179.60 | 959050 | -2.88% |
| 15 Oct 2025 | 186.63 | 182.00 | 189.00 | 179.85 | 1022265 | 3.33% |
| 14 Oct 2025 | 180.61 | 188.50 | 188.90 | 179.62 | 927479 | -3.58% |
| 13 Oct 2025 | 187.31 | 183.50 | 191.10 | 182.63 | 1513556 | 0.87% |
| 10 Oct 2025 | 185.69 | 185.41 | 187.64 | 182.70 | 769305 | -0.07% |
| 09 Oct 2025 | 185.82 | 186.65 | 191.05 | 183.50 | 2414539 | 0.69% |
| 08 Oct 2025 | 184.55 | 177.48 | 188.00 | 176.31 | 2881698 | 3.97% |
| 07 Oct 2025 | 177.50 | 179.50 | 183.63 | 174.50 | 2008600 | -1.06% |
| 06 Oct 2025 | 179.40 | 181.91 | 190.22 | 178.00 | 4650070 | -2.51% |
| 03 Oct 2025 | 184.02 | 165.00 | 186.49 | 164.12 | 37905554 | 18.41% |
| 01 Oct 2025 | 155.41 | 151.49 | 156.60 | 149.75 | 1513820 | 2.71% |
| 30 Sep 2025 | 151.31 | 154.00 | 155.00 | 150.55 | 260478 | -1.60% |
| 29 Sep 2025 | 153.77 | 153.17 | 155.38 | 150.50 | 492911 | 1.14% |
| 26 Sep 2025 | 152.03 | 154.00 | 155.90 | 149.90 | 408020 | -1.62% |
| 25 Sep 2025 | 154.54 | 156.87 | 159.36 | 154.10 | 372765 | -1.60% |
| 24 Sep 2025 | 157.05 | 156.50 | 157.99 | 155.00 | 354858 | 0.19% |
| 23 Sep 2025 | 156.75 | 158.56 | 159.93 | 155.70 | 604057 | -1.14% |
| 22 Sep 2025 | 158.56 | 161.49 | 164.16 | 158.17 | 439078 | -1.95% |
| 19 Sep 2025 | 161.71 | 165.18 | 165.69 | 159.97 | 722418 | -2.18% |
| 18 Sep 2025 | 165.31 | 167.74 | 168.00 | 164.30 | 328161 | -0.36% |
| 17 Sep 2025 | 165.91 | 165.48 | 168.08 | 164.40 | 405230 | 1.28% |
| 16 Sep 2025 | 163.81 | 169.95 | 172.60 | 162.09 | 1098650 | -2.84% |
| 15 Sep 2025 | 168.60 | 170.12 | 172.69 | 167.28 | 441415 | -1.39% |
| 12 Sep 2025 | 170.97 | 173.00 | 174.09 | 169.20 | 282722 | -0.78% |
| 11 Sep 2025 | 172.31 | 174.10 | 177.34 | 171.60 | 334925 | -0.65% |
| 10 Sep 2025 | 173.43 | 175.90 | 180.07 | 172.21 | 620692 | -1.16% |
| 09 Sep 2025 | 175.46 | 170.00 | 180.76 | 166.43 | 1296705 | 4.17% |
| 08 Sep 2025 | 168.44 | 172.40 | 175.29 | 168.05 | 303197 | -1.27% |
| 05 Sep 2025 | 170.60 | 173.45 | 177.19 | 168.98 | 662352 | -1.43% |
| 04 Sep 2025 | 173.07 | 174.00 | 183.59 | 171.10 | 674631 | -2.47% |
| 03 Sep 2025 | 177.46 | 174.65 | 178.90 | 174.00 | 375450 | 1.64% |
| 02 Sep 2025 | 174.59 | 173.10 | 178.64 | 173.10 | 373809 | 0.80% |
| 01 Sep 2025 | 173.20 | 176.20 | 177.08 | 170.26 | 858395 | -1.72% |
| 29 Aug 2025 | 176.24 | 176.48 | 183.40 | 167.35 | 1356446 | 0.39% |
| 28 Aug 2025 | 175.55 | 186.69 | 186.69 | 174.00 | 618830 | -6.24% |
| 26 Aug 2025 | 187.24 | 184.31 | 190.00 | 182.69 | 1403696 | 1.08% |
| 25 Aug 2025 | 185.24 | 186.40 | 189.77 | 184.05 | 732285 | -0.54% |
| 22 Aug 2025 | 186.25 | 184.30 | 188.69 | 181.83 | 770354 | 0.53% |
| 21 Aug 2025 | 185.27 | 186.60 | 187.80 | 181.70 | 732997 | 0.06% |
| 20 Aug 2025 | 185.15 | 171.09 | 186.50 | 169.62 | 3479744 | 9.61% |
| 19 Aug 2025 | 168.91 | 166.05 | 170.00 | 164.02 | 545111 | 2.60% |
| 18 Aug 2025 | 164.63 | 167.50 | 170.89 | 155.06 | 1470003 | 0.48% |
| 14 Aug 2025 | 163.84 | 167.95 | 168.05 | 163.00 | 806004 | -1.89% |
| 13 Aug 2025 | 166.99 | 171.50 | 172.40 | 166.10 | 436729 | -1.53% |
| 12 Aug 2025 | 169.59 | 169.20 | 173.00 | 168.65 | 481304 | 0.28% |
| 11 Aug 2025 | 169.11 | 172.15 | 172.29 | 168.00 | 436827 | -0.79% |
| 08 Aug 2025 | 170.46 | 175.50 | 175.50 | 169.00 | 685804 | -3.26% |
| 07 Aug 2025 | 176.21 | 172.00 | 180.79 | 169.91 | 1302686 | 1.91% |
| 06 Aug 2025 | 172.90 | 176.00 | 177.39 | 170.91 | 389265 | -1.52% |
| 05 Aug 2025 | 175.57 | 180.00 | 181.60 | 175.00 | 527305 | -1.82% |
| 04 Aug 2025 | 178.82 | 173.00 | 180.00 | 167.20 | 1244046 | 4.19% |
| 01 Aug 2025 | 171.63 | 178.90 | 180.90 | 170.40 | 694889 | -3.53% |
| 31 Jul 2025 | 177.91 | 176.49 | 181.00 | 172.10 | 890013 | 0.00% |
| 30 Jul 2025 | 177.91 | 189.50 | 189.54 | 177.05 | 1453699 | -5.61% |
| 29 Jul 2025 | 188.48 | 183.10 | 190.67 | 177.62 | 3072449 | 3.76% |
| 28 Jul 2025 | 181.65 | 192.00 | 201.59 | 180.10 | 6516661 | -1.89% |
| 25 Jul 2025 | 185.15 | 181.51 | 191.69 | 171.56 | 7776379 | 1.77% |
| 24 Jul 2025 | 181.93 | 176.32 | 187.00 | 175.31 | 2925061 | 3.18% |
| 23 Jul 2025 | 176.32 | 175.00 | 177.00 | 171.36 | 874628 | 1.38% |
| 22 Jul 2025 | 173.92 | 171.00 | 177.00 | 170.25 | 2003803 | 2.32% |
| 21 Jul 2025 | 169.97 | 168.00 | 170.99 | 166.05 | 895852 | 1.49% |
| 18 Jul 2025 | 167.47 | 161.50 | 169.10 | 161.50 | 2379136 | 4.35% |
| 17 Jul 2025 | 160.49 | 154.00 | 163.90 | 154.00 | 1841310 | 4.51% |
| 16 Jul 2025 | 153.57 | 153.19 | 156.71 | 152.80 | 455641 | 0.20% |
| 15 Jul 2025 | 153.26 | 153.01 | 155.55 | 152.51 | 271798 | 0.32% |
| 14 Jul 2025 | 152.77 | 154.45 | 154.55 | 152.05 | 319096 | -1.18% |
| 11 Jul 2025 | 154.60 | 154.00 | 155.70 | 152.15 | 547233 | -0.38% |
| 10 Jul 2025 | 155.19 | 154.10 | 159.69 | 152.15 | 822159 | 0.85% |
| 09 Jul 2025 | 153.88 | 156.10 | 158.46 | 152.15 | 768162 | -2.30% |
| 08 Jul 2025 | 157.50 | 159.00 | 160.32 | 154.56 | 1279988 | -0.13% |
| 07 Jul 2025 | 157.70 | 162.78 | 164.38 | 157.00 | 840839 | -3.12% |
| 04 Jul 2025 | 162.78 | 162.48 | 165.69 | 161.98 | 1175677 | 0.49% |
| 03 Jul 2025 | 161.98 | 161.99 | 166.51 | 159.67 | 3583142 | -1.30% |
| 02 Jul 2025 | 164.11 | 153.34 | 174.50 | 149.68 | 17239988 | 7.41% |
| 01 Jul 2025 | 152.79 | 153.41 | 154.35 | 149.01 | 1145617 | 0.20% |
| 30 Jun 2025 | 152.48 | 141.50 | 153.45 | 141.48 | 2765763 | 8.03% |
| 27 Jun 2025 | 141.14 | 142.53 | 147.60 | 140.29 | 514528 | -0.61% |
| 26 Jun 2025 | 142.01 | 140.10 | 143.00 | 139.78 | 441667 | 2.10% |
| 25 Jun 2025 | 139.09 | 135.51 | 140.01 | 135.05 | 497551 | 2.73% |
| 24 Jun 2025 | 135.39 | 136.80 | 138.62 | 134.62 | 401781 | 0.64% |
| 23 Jun 2025 | 134.53 | 138.50 | 138.90 | 133.73 | 419906 | -3.15% |
| 20 Jun 2025 | 138.90 | 137.30 | 140.00 | 134.84 | 255755 | 0.14% |
| 19 Jun 2025 | 138.71 | 138.69 | 140.89 | 137.48 | 515585 | 0.01% |
| 18 Jun 2025 | 138.69 | 132.25 | 139.69 | 130.69 | 833827 | 4.95% |
| 17 Jun 2025 | 132.15 | 135.70 | 137.70 | 131.50 | 308752 | -2.60% |
| 16 Jun 2025 | 135.68 | 137.01 | 138.83 | 134.60 | 502484 | -2.35% |
| 13 Jun 2025 | 138.94 | 136.00 | 141.53 | 135.76 | 722223 | -0.17% |
| 12 Jun 2025 | 139.17 | 141.30 | 141.92 | 135.81 | 397729 | -1.51% |
| 11 Jun 2025 | 141.31 | 144.22 | 147.45 | 139.50 | 734747 | -2.01% |
| 10 Jun 2025 | 144.21 | 141.50 | 146.49 | 139.50 | 928187 | 1.48% |
| 09 Jun 2025 | 142.10 | 136.38 | 143.18 | 134.20 | 1438379 | 5.20% |
| 06 Jun 2025 | 135.07 | 138.50 | 139.80 | 134.75 | 498767 | -2.46% |
| 05 Jun 2025 | 138.47 | 134.70 | 139.49 | 133.00 | 1403665 | 4.93% |
| 04 Jun 2025 | 131.97 | 133.85 | 133.85 | 131.00 | 501444 | -1.22% |
| 03 Jun 2025 | 133.60 | 133.85 | 135.20 | 131.24 | 1027010 | 0.80% |
| 02 Jun 2025 | 132.54 | 127.50 | 133.99 | 125.20 | 1738377 | 4.25% |
| 30 May 2025 | 127.14 | 119.20 | 129.16 | 119.13 | 3077352 | 6.66% |
| 29 May 2025 | 119.20 | 118.05 | 120.03 | 117.25 | 346596 | 1.12% |
| 28 May 2025 | 117.88 | 119.00 | 119.60 | 117.51 | 347237 | 0.03% |
| 27 May 2025 | 117.85 | 118.40 | 118.95 | 116.75 | 344893 | -0.08% |
| 26 May 2025 | 117.95 | 119.54 | 120.35 | 117.50 | 382036 | -0.34% |
| 23 May 2025 | 118.35 | 116.80 | 121.90 | 116.30 | 662899 | 1.21% |
| 22 May 2025 | 116.93 | 116.68 | 118.84 | 115.10 | 264016 | 0.26% |
| 21 May 2025 | 116.63 | 119.60 | 119.95 | 115.00 | 397076 | -1.57% |
| 20 May 2025 | 118.49 | 121.79 | 122.73 | 118.00 | 463717 | -1.18% |
| 19 May 2025 | 119.91 | 122.00 | 123.55 | 119.10 | 1158172 | -4.95% |
| 16 May 2025 | 126.15 | 125.59 | 128.44 | 124.10 | 479007 | 1.28% |
| 15 May 2025 | 124.55 | 125.99 | 126.70 | 123.10 | 291163 | -0.61% |
| 14 May 2025 | 125.32 | 120.65 | 126.00 | 120.65 | 516680 | 3.87% |
| 13 May 2025 | 120.65 | 120.00 | 122.00 | 119.00 | 188944 | 0.18% |
| 12 May 2025 | 120.43 | 116.03 | 121.90 | 116.03 | 385269 | 6.10% |
| 09 May 2025 | 113.51 | 113.00 | 114.89 | 113.00 | 207015 | -1.11% |
| 08 May 2025 | 114.78 | 115.93 | 118.68 | 114.30 | 247944 | -0.96% |
| 07 May 2025 | 115.89 | 114.01 | 117.70 | 113.95 | 290694 | 1.06% |
| 06 May 2025 | 114.67 | 118.10 | 119.59 | 114.19 | 212717 | -2.88% |
| 05 May 2025 | 118.07 | 117.67 | 119.30 | 115.00 | 379592 | 1.14% |
| 02 May 2025 | 116.74 | 121.10 | 122.89 | 116.20 | 550731 | -4.43% |
| 30 Apr 2025 | 122.15 | 122.00 | 124.00 | 119.75 | 303398 | 0.91% |
| 29 Apr 2025 | 121.05 | 121.80 | 123.32 | 120.01 | 364112 | 0.38% |
| 28 Apr 2025 | 120.59 | 122.01 | 123.60 | 120.06 | 310990 | -1.13% |
| 25 Apr 2025 | 121.97 | 129.50 | 129.89 | 120.05 | 666669 | -4.90% |
| 24 Apr 2025 | 128.26 | 127.55 | 129.76 | 127.01 | 293975 | 0.39% |
| 23 Apr 2025 | 127.76 | 132.88 | 132.88 | 126.23 | 890064 | -1.60% |
| 22 Apr 2025 | 129.84 | 120.00 | 131.69 | 113.95 | 4021260 | 8.26% |
| 21 Apr 2025 | 119.93 | 126.49 | 127.80 | 117.61 | 1126719 | -4.34% |
| 17 Apr 2025 | 125.37 | 126.60 | 128.39 | 123.90 | 623951 | -1.33% |
| 16 Apr 2025 | 127.06 | 130.83 | 131.37 | 125.98 | 492046 | -2.88% |
| 15 Apr 2025 | 130.83 | 132.61 | 138.65 | 129.60 | 454705 | -0.42% |
| 11 Apr 2025 | 131.38 | 129.25 | 132.97 | 129.25 | 157623 | 3.42% |
| 09 Apr 2025 | 127.04 | 125.75 | 128.87 | 123.51 | 122387 | 0.50% |
| 08 Apr 2025 | 126.41 | 128.01 | 130.43 | 126.03 | 147359 | 0.79% |
| 07 Apr 2025 | 125.42 | 122.60 | 127.00 | 121.26 | 362730 | -4.95% |
| 04 Apr 2025 | 131.95 | 138.41 | 140.34 | 130.65 | 273011 | -4.67% |
| 03 Apr 2025 | 138.41 | 139.00 | 140.72 | 136.00 | 227375 | -0.12% |
| 02 Apr 2025 | 138.58 | 136.50 | 140.49 | 132.05 | 170892 | 2.30% |
| 01 Apr 2025 | 135.46 | 132.64 | 137.25 | 131.98 | 229786 | 2.82% |
| 28 Mar 2025 | 131.74 | 135.55 | 137.90 | 130.15 | 308670 | -1.37% |
| 27 Mar 2025 | 133.57 | 137.70 | 141.14 | 131.00 | 679056 | -2.71% |
| 26 Mar 2025 | 137.29 | 140.24 | 142.19 | 135.63 | 367829 | -2.10% |
| 25 Mar 2025 | 140.24 | 143.30 | 144.39 | 137.35 | 381150 | -2.16% |
| 24 Mar 2025 | 143.34 | 143.80 | 148.69 | 142.38 | 399030 | 0.67% |
| 21 Mar 2025 | 142.38 | 136.77 | 143.80 | 136.73 | 390461 | 4.85% |
| 20 Mar 2025 | 135.79 | 139.80 | 141.50 | 134.34 | 289732 | -1.91% |
| 19 Mar 2025 | 138.44 | 133.31 | 140.99 | 133.31 | 494121 | 4.36% |
| 18 Mar 2025 | 132.65 | 126.10 | 134.59 | 126.10 | 669603 | 5.24% |
| 17 Mar 2025 | 126.05 | 128.10 | 128.86 | 125.21 | 309876 | -0.61% |
| 13 Mar 2025 | 126.83 | 130.65 | 133.85 | 124.57 | 374155 | -1.47% |
| 12 Mar 2025 | 128.72 | 133.87 | 133.87 | 127.47 | 330079 | -2.60% |
| 11 Mar 2025 | 132.16 | 133.00 | 135.35 | 131.40 | 258961 | -3.36% |
| 10 Mar 2025 | 136.76 | 147.00 | 147.20 | 134.12 | 524799 | -5.70% |
| 07 Mar 2025 | 145.02 | 142.70 | 146.00 | 139.26 | 429889 | 1.96% |
| 06 Mar 2025 | 142.23 | 139.70 | 143.01 | 137.10 | 515712 | 3.30% |
| 05 Mar 2025 | 137.68 | 128.33 | 138.61 | 128.00 | 218897 | 5.83% |
| 04 Mar 2025 | 130.10 | 130.00 | 133.36 | 127.95 | 264185 | -0.96% |
| 03 Mar 2025 | 131.36 | 137.75 | 137.75 | 125.80 | 582172 | -3.21% |
| 28 Feb 2025 | 135.72 | 142.50 | 142.50 | 133.59 | 316862 | -5.17% |
| 27 Feb 2025 | 143.12 | 149.55 | 151.00 | 142.00 | 291140 | -4.30% |
| 25 Feb 2025 | 149.55 | 151.48 | 153.45 | 148.99 | 182581 | -1.22% |
| 24 Feb 2025 | 151.40 | 154.10 | 158.50 | 151.00 | 132979 | -3.00% |
| 21 Feb 2025 | 156.09 | 157.20 | 159.92 | 154.10 | 165890 | -0.21% |
| 20 Feb 2025 | 156.42 | 155.00 | 157.00 | 153.50 | 88987 | 1.51% |
| 19 Feb 2025 | 154.09 | 153.00 | 157.40 | 151.31 | 189964 | -0.41% |
| 18 Feb 2025 | 154.72 | 157.75 | 161.23 | 153.25 | 257963 | -2.67% |
| 17 Feb 2025 | 158.97 | 160.25 | 163.89 | 156.61 | 246804 | -1.43% |
| 14 Feb 2025 | 161.28 | 166.45 | 167.92 | 158.26 | 196538 | -1.70% |
| 13 Feb 2025 | 164.07 | 167.90 | 170.99 | 162.10 | 229142 | -0.82% |
| 12 Feb 2025 | 165.43 | 163.32 | 169.78 | 159.22 | 324757 | 1.29% |
| 11 Feb 2025 | 163.32 | 170.00 | 171.09 | 160.60 | 352836 | -2.95% |
| 10 Feb 2025 | 168.28 | 173.90 | 177.98 | 167.12 | 252597 | -3.30% |
| 07 Feb 2025 | 174.02 | 181.50 | 181.50 | 173.10 | 225921 | -2.56% |
| 06 Feb 2025 | 178.59 | 180.01 | 182.50 | 176.21 | 401417 | -1.00% |
| 05 Feb 2025 | 180.39 | 171.00 | 182.03 | 169.67 | 1034296 | 6.48% |
| 04 Feb 2025 | 169.41 | 170.55 | 176.37 | 168.20 | 276890 | -0.39% |
| 03 Feb 2025 | 170.07 | 169.89 | 178.00 | 167.22 | 408303 | -1.44% |
| 01 Feb 2025 | 172.55 | 169.95 | 177.25 | 164.83 | 264174 | 1.97% |
| 31 Jan 2025 | 169.22 | 171.77 | 174.00 | 165.60 | 172691 | -1.20% |
| 30 Jan 2025 | 171.27 | 172.55 | 181.00 | 169.35 | 785267 | -0.29% |
| 29 Jan 2025 | 171.77 | 164.81 | 172.85 | 158.00 | 778431 | 3.82% |
| 28 Jan 2025 | 165.45 | 164.75 | 172.85 | 156.40 | 971021 | 1.93% |
| 27 Jan 2025 | 162.31 | 160.00 | 166.78 | 158.31 | 202343 | -2.46% |
| 24 Jan 2025 | 166.41 | 161.00 | 168.75 | 161.00 | 204849 | 2.80% |
| 23 Jan 2025 | 161.88 | 161.10 | 175.00 | 157.81 | 393879 | 0.95% |
| 22 Jan 2025 | 160.35 | 162.24 | 163.88 | 157.00 | 140376 | -0.66% |
| 21 Jan 2025 | 161.42 | 162.45 | 164.33 | 160.14 | 118964 | 0.37% |
| 20 Jan 2025 | 160.83 | 162.95 | 163.31 | 160.00 | 137236 | 0.13% |
| 17 Jan 2025 | 160.62 | 161.00 | 161.91 | 155.86 | 400564 | 0.06% |
| 16 Jan 2025 | 160.52 | 160.50 | 161.78 | 158.11 | 101009 | 2.29% |
| 15 Jan 2025 | 156.92 | 157.00 | 159.00 | 155.45 | 171220 | -0.01% |
| 14 Jan 2025 | 156.94 | 151.98 | 159.50 | 148.38 | 353271 | 2.94% |
| 13 Jan 2025 | 152.46 | 162.00 | 162.34 | 146.65 | 350404 | -7.26% |
| 10 Jan 2025 | 164.39 | 166.44 | 167.50 | 161.51 | 187515 | -1.73% |
| 09 Jan 2025 | 167.28 | 167.02 | 170.09 | 165.10 | 113599 | -0.73% |
| 08 Jan 2025 | 168.51 | 169.67 | 169.72 | 167.00 | 87216 | -0.22% |
| 07 Jan 2025 | 168.88 | 167.95 | 170.00 | 165.13 | 151947 | 1.13% |
| 06 Jan 2025 | 166.99 | 174.99 | 175.50 | 166.43 | 209265 | -4.36% |
| 03 Jan 2025 | 174.61 | 171.00 | 183.95 | 171.00 | 1192555 | 2.95% |
| 02 Jan 2025 | 169.61 | 170.09 | 171.38 | 168.54 | 238392 | 0.27% |
| 01 Jan 2025 | 169.16 | 169.30 | 170.58 | 167.00 | 511882 | -0.08% |
| 31 Dec 2024 | 169.30 | 166.20 | 170.56 | 166.20 | 151985 | 0.92% |
| 30 Dec 2024 | 167.75 | 166.85 | 170.50 | 165.42 | 185853 | 0.54% |
| 27 Dec 2024 | 166.85 | 169.05 | 172.80 | 166.00 | 135931 | -1.81% |
| 26 Dec 2024 | 169.92 | 173.00 | 174.00 | 168.32 | 140702 | -1.15% |
| 24 Dec 2024 | 171.90 | 166.00 | 173.99 | 165.15 | 478299 | 3.82% |
| 23 Dec 2024 | 165.57 | 168.25 | 169.60 | 164.65 | 159384 | -1.20% |
| 20 Dec 2024 | 167.58 | 173.51 | 174.89 | 166.61 | 210024 | -3.08% |
| 19 Dec 2024 | 172.91 | 174.22 | 176.39 | 171.99 | 432544 | -0.75% |
| 18 Dec 2024 | 174.22 | 178.20 | 179.66 | 173.52 | 168938 | -1.76% |
| 17 Dec 2024 | 177.34 | 178.80 | 180.00 | 175.88 | 196576 | -0.30% |
| 16 Dec 2024 | 177.87 | 181.34 | 182.26 | 177.00 | 259061 | -2.02% |
| 13 Dec 2024 | 181.53 | 182.25 | 186.00 | 178.11 | 301368 | -0.52% |
| 12 Dec 2024 | 182.47 | 185.99 | 186.79 | 181.50 | 154992 | -1.89% |
| 11 Dec 2024 | 185.99 | 184.98 | 187.90 | 183.05 | 272725 | 0.98% |
| 10 Dec 2024 | 184.18 | 189.50 | 189.89 | 183.40 | 338821 | -2.48% |
| 09 Dec 2024 | 188.87 | 192.90 | 194.75 | 188.00 | 353613 | -2.10% |
| 06 Dec 2024 | 192.93 | 194.00 | 195.00 | 191.60 | 424167 | 0.65% |
| 05 Dec 2024 | 191.68 | 190.99 | 197.00 | 186.12 | 1135203 | 0.27% |
| 04 Dec 2024 | 191.17 | 183.69 | 194.48 | 182.42 | 2019922 | 4.80% |
| 03 Dec 2024 | 182.41 | 175.19 | 184.40 | 173.80 | 426201 | 4.76% |
| 02 Dec 2024 | 174.12 | 172.48 | 176.85 | 170.00 | 244740 | 1.46% |
| 29 Nov 2024 | 171.61 | 167.00 | 172.99 | 166.00 | 216086 | 2.99% |
| 28 Nov 2024 | 166.63 | 165.00 | 168.90 | 164.06 | 147505 | 0.75% |
| 27 Nov 2024 | 165.39 | 163.35 | 166.45 | 161.12 | 242922 | 1.03% |
| 26 Nov 2024 | 163.71 | 162.40 | 166.86 | 159.50 | 360634 | 1.58% |
| 25 Nov 2024 | 161.17 | 164.00 | 164.40 | 160.10 | 159025 | 0.29% |
| 22 Nov 2024 | 160.71 | 159.90 | 165.50 | 158.00 | 272738 | 0.51% |
| 21 Nov 2024 | 159.90 | 160.45 | 162.23 | 158.30 | 194619 | 0.21% |
| 19 Nov 2024 | 159.57 | 161.80 | 166.39 | 158.91 | 262374 | -0.21% |
| 18 Nov 2024 | 159.91 | 157.46 | 165.20 | 157.04 | 383792 | 1.56% |
| 14 Nov 2024 | 157.46 | 164.90 | 164.90 | 156.06 | 510923 | -3.91% |
| 13 Nov 2024 | 163.86 | 169.11 | 170.00 | 163.10 | 125943 | -3.10% |
| 12 Nov 2024 | 169.11 | 170.10 | 171.14 | 167.27 | 68334 | -0.17% |
| 11 Nov 2024 | 169.40 | 176.11 | 176.11 | 168.32 | 174540 | -2.97% |
| 08 Nov 2024 | 174.58 | 176.13 | 176.49 | 173.69 | 119433 | -0.07% |
| 07 Nov 2024 | 174.71 | 174.85 | 177.65 | 174.34 | 250206 | -0.08% |
| 06 Nov 2024 | 174.85 | 177.50 | 178.72 | 172.55 | 258621 | -0.42% |
| 05 Nov 2024 | 175.59 | 178.46 | 178.46 | 172.75 | 373029 | -1.61% |
| 04 Nov 2024 | 178.46 | 180.39 | 184.40 | 173.77 | 611621 | -0.23% |
| 01 Nov 2024 | 178.87 | 176.40 | 180.90 | 176.40 | 131205 | 2.63% |
| 31 Oct 2024 | 174.28 | 174.10 | 178.20 | 172.11 | 212833 | 0.14% |
| 30 Oct 2024 | 174.04 | 174.00 | 176.97 | 172.36 | 169723 | 0.75% |
| 29 Oct 2024 | 172.75 | 171.48 | 173.95 | 170.11 | 147488 | 1.49% |
| 28 Oct 2024 | 170.22 | 163.92 | 171.98 | 163.91 | 357957 | 4.70% |
| 25 Oct 2024 | 162.58 | 165.00 | 165.32 | 158.11 | 208386 | -1.41% |
| 24 Oct 2024 | 164.91 | 166.00 | 168.65 | 163.00 | 315185 | -1.79% |
| 23 Oct 2024 | 167.92 | 159.39 | 170.49 | 154.99 | 369482 | 6.91% |
| 22 Oct 2024 | 157.06 | 166.70 | 166.70 | 156.00 | 300606 | -5.21% |
| 21 Oct 2024 | 165.70 | 172.00 | 172.57 | 165.00 | 136591 | -1.59% |
| 18 Oct 2024 | 168.38 | 168.80 | 170.69 | 166.21 | 135224 | -0.47% |
| 17 Oct 2024 | 169.18 | 172.90 | 173.09 | 167.20 | 132550 | -1.54% |
| 16 Oct 2024 | 171.83 | 170.70 | 173.70 | 168.01 | 191764 | 0.44% |
| 15 Oct 2024 | 171.08 | 173.00 | 174.27 | 170.21 | 129017 | -1.06% |
| 14 Oct 2024 | 172.91 | 176.28 | 176.32 | 172.01 | 116922 | -1.28% |
| 11 Oct 2024 | 175.16 | 174.00 | 176.30 | 171.66 | 188391 | 0.56% |
| 10 Oct 2024 | 174.18 | 177.30 | 177.50 | 172.71 | 163659 | -0.97% |
| 09 Oct 2024 | 175.89 | 176.40 | 177.51 | 173.47 | 332493 | 0.42% |
| 08 Oct 2024 | 175.16 | 168.35 | 177.50 | 166.06 | 264948 | 4.84% |
| 07 Oct 2024 | 167.08 | 170.60 | 172.18 | 164.16 | 306789 | -1.43% |
| 04 Oct 2024 | 169.50 | 171.95 | 174.29 | 168.51 | 326332 | -1.54% |
| 03 Oct 2024 | 172.15 | 174.80 | 175.99 | 170.55 | 387944 | -3.16% |
| 01 Oct 2024 | 177.77 | 175.50 | 179.90 | 173.52 | 324449 | 2.26% |
| 30 Sep 2024 | 173.84 | 176.60 | 177.79 | 172.00 | 261557 | -1.87% |
| 27 Sep 2024 | 177.16 | 179.90 | 179.90 | 176.10 | 230621 | -1.11% |
| 26 Sep 2024 | 179.15 | 178.90 | 182.84 | 177.31 | 321249 | 0.14% |
| 25 Sep 2024 | 178.90 | 184.00 | 184.68 | 177.00 | 636768 | -2.15% |
| 24 Sep 2024 | 182.83 | 189.95 | 194.50 | 181.88 | 870429 | -3.61% |
| 23 Sep 2024 | 189.67 | 183.00 | 193.69 | 182.40 | 1351868 | 4.49% |
| 20 Sep 2024 | 181.52 | 180.49 | 186.58 | 180.49 | 687154 | 0.74% |
| 19 Sep 2024 | 180.19 | 185.90 | 186.49 | 176.10 | 595186 | -1.78% |
| 18 Sep 2024 | 183.46 | 185.77 | 187.30 | 181.80 | 577069 | -1.24% |
| 17 Sep 2024 | 185.77 | 186.00 | 188.70 | 180.80 | 1180073 | 0.19% |
| 16 Sep 2024 | 185.41 | 174.00 | 189.99 | 174.00 | 3318379 | 6.80% |
| 13 Sep 2024 | 173.60 | 171.98 | 178.87 | 171.39 | 1377564 | 1.46% |
| 12 Sep 2024 | 171.10 | 172.70 | 181.78 | 168.31 | 1186666 | 0.55% |
| 11 Sep 2024 | 170.16 | 172.55 | 175.00 | 169.70 | 348566 | -1.14% |
| 10 Sep 2024 | 172.12 | 177.90 | 178.75 | 171.05 | 356664 | -1.79% |
| 09 Sep 2024 | 175.26 | 179.47 | 180.99 | 173.43 | 263247 | -2.35% |
| 06 Sep 2024 | 179.47 | 178.60 | 183.11 | 177.15 | 624329 | 0.26% |
| 05 Sep 2024 | 179.00 | 177.97 | 182.53 | 174.92 | 603591 | 1.49% |
| 04 Sep 2024 | 176.38 | 171.50 | 177.25 | 170.01 | 381062 | 2.50% |
| 03 Sep 2024 | 172.07 | 170.00 | 173.20 | 168.99 | 335264 | 1.08% |
| 02 Sep 2024 | 170.23 | 171.80 | 172.38 | 168.31 | 221453 | -0.21% |
| 30 Aug 2024 | 170.59 | 169.00 | 173.02 | 168.50 | 438892 | 0.99% |
| 29 Aug 2024 | 168.91 | 175.85 | 175.85 | 167.75 | 314413 | -2.99% |
| 28 Aug 2024 | 174.11 | 171.65 | 179.10 | 171.65 | 489316 | 1.43% |
| 27 Aug 2024 | 171.65 | 175.50 | 175.50 | 169.75 | 250531 | -1.36% |
| 26 Aug 2024 | 174.01 | 181.30 | 181.30 | 172.31 | 390355 | -0.63% |
| 23 Aug 2024 | 175.12 | 171.00 | 180.45 | 170.67 | 614191 | 2.10% |
| 22 Aug 2024 | 171.51 | 172.80 | 174.00 | 170.40 | 233376 | 0.03% |
| 21 Aug 2024 | 171.46 | 171.00 | 174.95 | 169.00 | 408228 | 0.11% |
| 20 Aug 2024 | 171.28 | 171.00 | 173.48 | 166.75 | 1100204 | 1.51% |
| 19 Aug 2024 | 168.73 | 152.20 | 170.00 | 152.20 | 1354004 | 11.08% |
| 16 Aug 2024 | 151.90 | 148.00 | 153.00 | 143.92 | 591539 | -2.98% |
| 14 Aug 2024 | 156.56 | 160.25 | 160.65 | 155.00 | 181572 | -1.34% |
| 13 Aug 2024 | 158.68 | 154.01 | 160.50 | 154.01 | 402301 | 3.50% |
| 12 Aug 2024 | 153.31 | 155.05 | 159.30 | 152.75 | 446892 | -1.66% |
| 09 Aug 2024 | 155.89 | 159.90 | 160.14 | 155.32 | 386834 | -0.83% |
| 08 Aug 2024 | 157.19 | 159.99 | 161.87 | 156.31 | 269355 | -0.06% |
| 07 Aug 2024 | 157.29 | 159.20 | 161.00 | 155.32 | 348900 | -0.16% |
| 06 Aug 2024 | 157.54 | 159.93 | 164.17 | 156.88 | 186173 | -1.49% |
| 05 Aug 2024 | 159.93 | 164.52 | 166.39 | 158.89 | 288293 | -4.19% |
| 02 Aug 2024 | 166.92 | 167.60 | 169.58 | 165.01 | 187301 | -1.19% |
| 01 Aug 2024 | 168.93 | 174.20 | 174.20 | 168.16 | 160490 | -1.07% |
| 31 Jul 2024 | 170.76 | 171.19 | 174.00 | 169.00 | 460927 | 0.65% |
| 30 Jul 2024 | 169.65 | 174.86 | 174.95 | 168.65 | 230592 | -1.85% |
| 29 Jul 2024 | 172.84 | 172.41 | 174.73 | 171.00 | 250770 | 0.25% |
| 26 Jul 2024 | 172.41 | 172.30 | 173.00 | 169.97 | 176580 | 0.28% |
| 25 Jul 2024 | 171.93 | 168.00 | 173.20 | 166.91 | 282937 | 1.30% |
| 24 Jul 2024 | 169.72 | 163.05 | 174.00 | 163.05 | 398554 | 3.95% |
| 23 Jul 2024 | 163.27 | 165.95 | 167.10 | 161.00 | 344592 | -1.23% |
| 22 Jul 2024 | 165.31 | 168.00 | 169.61 | 165.00 | 311461 | -1.60% |
| 19 Jul 2024 | 168.00 | 171.00 | 171.56 | 166.87 | 135698 | -1.29% |
| 18 Jul 2024 | 170.19 | 172.25 | 172.25 | 169.13 | 141068 | -1.20% |
| 16 Jul 2024 | 172.25 | 174.90 | 175.50 | 171.80 | 218829 | -0.93% |
| 15 Jul 2024 | 173.86 | 172.40 | 175.20 | 170.14 | 260985 | 1.54% |
| 12 Jul 2024 | 171.23 | 174.40 | 175.39 | 169.90 | 251287 | -1.22% |
| 11 Jul 2024 | 173.34 | 175.65 | 175.99 | 171.20 | 178535 | -0.13% |
| 10 Jul 2024 | 173.57 | 176.25 | 176.32 | 171.10 | 234729 | -0.69% |
| 09 Jul 2024 | 174.78 | 175.50 | 177.75 | 173.81 | 268180 | 1.34% |
| 08 Jul 2024 | 172.47 | 178.55 | 180.00 | 171.90 | 393166 | -2.86% |
| 05 Jul 2024 | 177.54 | 188.79 | 189.50 | 176.90 | 838072 | -6.11% |
| 04 Jul 2024 | 189.10 | 196.50 | 198.00 | 188.20 | 493882 | -3.39% |
| 03 Jul 2024 | 195.73 | 198.20 | 199.79 | 192.57 | 303243 | -0.25% |
| 02 Jul 2024 | 196.23 | 194.90 | 203.50 | 194.90 | 989909 | 1.15% |
| 01 Jul 2024 | 193.99 | 187.40 | 195.90 | 187.00 | 647010 | 3.80% |
| 28 Jun 2024 | 186.89 | 183.50 | 188.30 | 183.50 | 270443 | 2.13% |
| 27 Jun 2024 | 182.99 | 188.08 | 189.00 | 182.00 | 326050 | -2.71% |
| 26 Jun 2024 | 188.08 | 182.98 | 190.00 | 179.65 | 729636 | 2.92% |
| 25 Jun 2024 | 182.75 | 180.50 | 187.49 | 180.40 | 778479 | 1.49% |
| 24 Jun 2024 | 180.07 | 172.40 | 181.55 | 169.97 | 931328 | 5.05% |
| 21 Jun 2024 | 171.41 | 167.95 | 174.90 | 167.95 | 651427 | 2.67% |
| 20 Jun 2024 | 166.96 | 167.85 | 175.99 | 166.80 | 989178 | 0.67% |
| 19 Jun 2024 | 165.85 | 174.30 | 175.47 | 164.01 | 988761 | -4.85% |
| 18 Jun 2024 | 174.30 | 180.40 | 180.90 | 169.87 | 731802 | -2.81% |
| 14 Jun 2024 | 179.34 | 181.00 | 181.25 | 176.71 | 150507 | -0.68% |
| 13 Jun 2024 | 180.57 | 180.89 | 181.55 | 176.00 | 146137 | -0.18% |
| 12 Jun 2024 | 180.89 | 180.00 | 182.05 | 177.68 | 160964 | 0.88% |
| 11 Jun 2024 | 179.32 | 176.05 | 180.62 | 176.05 | 198855 | 2.02% |
| 10 Jun 2024 | 175.77 | 178.90 | 181.45 | 172.47 | 344675 | -1.75% |
| 07 Jun 2024 | 178.90 | 183.15 | 183.15 | 178.45 | 169713 | -1.89% |
| 06 Jun 2024 | 182.35 | 181.75 | 184.75 | 178.20 | 219004 | 0.33% |
| 05 Jun 2024 | 181.75 | 167.25 | 184.90 | 161.85 | 635712 | 9.98% |
| 04 Jun 2024 | 165.25 | 178.90 | 178.90 | 144.00 | 646865 | -7.78% |
| 03 Jun 2024 | 179.20 | 177.00 | 180.60 | 175.60 | 206560 | 2.81% |
| 31 May 2024 | 174.30 | 173.40 | 176.25 | 169.00 | 245415 | 1.40% |
| 30 May 2024 | 171.90 | 176.30 | 176.30 | 171.00 | 117883 | -1.60% |
| 29 May 2024 | 174.70 | 177.10 | 178.00 | 172.95 | 137073 | -1.36% |
| 28 May 2024 | 177.10 | 171.55 | 180.35 | 169.25 | 389406 | 3.24% |
| 27 May 2024 | 171.55 | 179.10 | 185.00 | 170.15 | 610535 | -1.46% |
| 24 May 2024 | 174.10 | 181.50 | 182.10 | 170.70 | 377479 | -3.04% |
| 23 May 2024 | 179.55 | 185.90 | 185.90 | 179.10 | 274471 | -2.39% |
| 22 May 2024 | 183.95 | 190.00 | 191.30 | 183.00 | 182078 | -2.34% |
| 21 May 2024 | 188.35 | 187.95 | 191.75 | 185.25 | 140156 | 0.80% |
| 18 May 2024 | 186.85 | 187.40 | 189.05 | 186.00 | 19110 | 0.30% |
| 17 May 2024 | 186.30 | 183.00 | 188.50 | 182.95 | 153995 | 2.31% |
| 16 May 2024 | 182.10 | 185.50 | 185.50 | 180.10 | 179810 | -0.46% |
| 15 May 2024 | 182.95 | 184.00 | 187.50 | 182.00 | 131859 | -0.14% |
| 14 May 2024 | 183.20 | 183.20 | 188.35 | 182.70 | 247427 | 0.00% |
| 13 May 2024 | 183.20 | 185.70 | 186.40 | 180.75 | 205723 | -0.95% |
| 10 May 2024 | 184.95 | 184.60 | 187.10 | 181.10 | 90858 | 0.76% |
| 09 May 2024 | 183.55 | 185.15 | 187.00 | 182.00 | 235540 | -0.24% |
| 08 May 2024 | 184.00 | 184.90 | 188.25 | 182.40 | 142375 | -0.03% |
| 07 May 2024 | 184.05 | 190.70 | 194.05 | 182.00 | 352993 | -2.98% |
| 06 May 2024 | 189.70 | 194.80 | 194.80 | 187.45 | 201971 | -1.40% |
| 03 May 2024 | 192.40 | 199.50 | 199.70 | 190.10 | 374111 | -2.51% |
| 02 May 2024 | 197.35 | 201.95 | 204.95 | 196.50 | 334040 | -3.76% |
| 30 Apr 2024 | 205.05 | 201.85 | 206.00 | 199.10 | 427825 | 2.50% |
| 29 Apr 2024 | 200.05 | 202.40 | 203.70 | 199.15 | 114853 | -0.94% |
| 26 Apr 2024 | 201.95 | 205.00 | 205.90 | 201.00 | 237498 | -0.39% |
| 25 Apr 2024 | 202.75 | 208.90 | 209.00 | 202.25 | 328409 | -2.57% |
| 24 Apr 2024 | 208.10 | 206.65 | 212.00 | 205.05 | 225461 | 1.54% |
| 23 Apr 2024 | 204.95 | 211.85 | 211.85 | 203.10 | 161843 | -2.59% |
| 22 Apr 2024 | 210.40 | 217.85 | 217.95 | 208.00 | 200433 | -1.89% |
| 19 Apr 2024 | 214.45 | 212.25 | 216.50 | 207.90 | 201539 | 0.52% |
| 18 Apr 2024 | 213.35 | 214.30 | 218.05 | 211.90 | 170434 | 0.23% |
| 16 Apr 2024 | 212.85 | 212.05 | 218.15 | 209.00 | 305761 | -0.58% |
| 15 Apr 2024 | 214.10 | 203.05 | 215.65 | 197.70 | 775262 | 2.86% |
| 12 Apr 2024 | 208.15 | 212.20 | 213.30 | 205.35 | 230340 | -1.91% |
| 10 Apr 2024 | 212.20 | 204.05 | 217.65 | 204.05 | 801061 | 4.76% |
| 09 Apr 2024 | 202.55 | 203.15 | 204.50 | 197.85 | 352798 | 0.45% |
| 08 Apr 2024 | 201.65 | 204.00 | 205.20 | 196.50 | 315187 | -0.79% |
| 05 Apr 2024 | 203.25 | 203.90 | 204.90 | 201.95 | 138397 | 0.12% |
| 04 Apr 2024 | 203.00 | 205.55 | 207.95 | 202.00 | 156833 | -1.22% |
| 03 Apr 2024 | 205.50 | 199.00 | 207.55 | 198.65 | 281744 | 3.24% |
| 02 Apr 2024 | 199.05 | 203.95 | 204.30 | 198.00 | 183904 | -2.21% |
| 01 Apr 2024 | 203.55 | 200.40 | 206.00 | 200.40 | 229786 | 1.57% |
| 28 Mar 2024 | 200.40 | 196.90 | 203.95 | 192.50 | 641860 | 0.48% |
| 27 Mar 2024 | 199.45 | 200.85 | 204.10 | 195.00 | 906361 | -0.25% |
| 26 Mar 2024 | 199.95 | 193.85 | 201.00 | 190.00 | 595413 | 2.54% |
| 22 Mar 2024 | 195.00 | 189.00 | 199.00 | 186.95 | 731016 | 2.79% |
| 21 Mar 2024 | 189.70 | 184.45 | 191.80 | 181.95 | 877286 | 3.24% |
| 20 Mar 2024 | 183.75 | 180.70 | 184.95 | 175.40 | 637558 | 2.17% |
| 19 Mar 2024 | 179.85 | 179.00 | 187.25 | 177.60 | 1176701 | 0.53% |
| 18 Mar 2024 | 178.90 | 179.10 | 183.20 | 174.10 | 461822 | -0.64% |
| 15 Mar 2024 | 180.05 | 174.00 | 184.30 | 168.40 | 1401448 | 3.92% |
| 14 Mar 2024 | 173.25 | 177.40 | 185.35 | 171.05 | 1304325 | -2.34% |
| 13 Mar 2024 | 177.40 | 193.15 | 197.00 | 175.25 | 864874 | -7.56% |
| 12 Mar 2024 | 191.90 | 200.50 | 204.45 | 189.45 | 1071927 | -4.00% |
| 11 Mar 2024 | 199.90 | 214.00 | 214.00 | 198.35 | 891904 | -5.04% |
| 07 Mar 2024 | 210.50 | 207.20 | 212.40 | 205.25 | 660130 | 2.81% |
| 06 Mar 2024 | 204.75 | 214.00 | 215.95 | 203.05 | 694460 | -4.23% |
| 05 Mar 2024 | 213.80 | 224.15 | 224.50 | 212.45 | 409169 | -4.81% |
| 04 Mar 2024 | 224.60 | 229.90 | 234.95 | 222.00 | 214822 | -1.77% |
| 02 Mar 2024 | 228.65 | 230.05 | 231.20 | 224.00 | 69305 | -0.20% |
| 01 Mar 2024 | 229.10 | 232.05 | 235.65 | 223.65 | 243223 | -1.93% |
| 29 Feb 2024 | 233.60 | 235.80 | 238.25 | 231.40 | 162201 | -1.04% |
| 28 Feb 2024 | 236.05 | 236.15 | 243.65 | 234.00 | 829992 | -0.06% |
| 27 Feb 2024 | 236.20 | 238.00 | 239.45 | 235.00 | 267832 | -0.78% |
| 26 Feb 2024 | 238.05 | 236.50 | 238.95 | 236.10 | 193552 | 0.66% |
| 23 Feb 2024 | 236.50 | 239.00 | 239.00 | 234.05 | 344115 | -0.32% |
| 22 Feb 2024 | 237.25 | 232.40 | 238.00 | 232.00 | 256970 | 2.95% |
| 21 Feb 2024 | 230.45 | 235.80 | 239.55 | 229.50 | 560241 | -1.75% |
| 20 Feb 2024 | 234.55 | 236.25 | 238.75 | 233.00 | 196835 | -1.18% |
| 19 Feb 2024 | 237.35 | 238.05 | 240.50 | 236.30 | 135663 | -0.19% |
| 16 Feb 2024 | 237.80 | 245.00 | 246.80 | 236.10 | 217338 | -1.74% |
| 15 Feb 2024 | 242.00 | 241.80 | 244.00 | 237.80 | 198959 | 1.47% |
| 14 Feb 2024 | 238.50 | 238.00 | 242.00 | 236.75 | 370289 | -0.63% |
| 13 Feb 2024 | 240.00 | 240.00 | 241.95 | 232.00 | 262956 | 1.48% |
| 12 Feb 2024 | 236.50 | 234.00 | 240.60 | 230.05 | 1477353 | -4.91% |
| 09 Feb 2024 | 248.70 | 243.40 | 251.00 | 233.30 | 475929 | 2.18% |
| 08 Feb 2024 | 243.40 | 252.00 | 253.00 | 240.95 | 332941 | -1.24% |
| 07 Feb 2024 | 246.45 | 234.95 | 250.50 | 233.10 | 847966 | 5.68% |
| 06 Feb 2024 | 233.20 | 231.00 | 237.00 | 230.20 | 288456 | 0.84% |
| 05 Feb 2024 | 231.25 | 238.00 | 238.80 | 229.55 | 403508 | -2.07% |
| 02 Feb 2024 | 236.15 | 242.00 | 242.00 | 234.30 | 288857 | 0.15% |
| 01 Feb 2024 | 235.80 | 245.00 | 246.50 | 234.50 | 358141 | -3.12% |
| 31 Jan 2024 | 243.40 | 244.00 | 245.20 | 238.50 | 321286 | -0.23% |
| 30 Jan 2024 | 243.95 | 250.90 | 250.90 | 241.15 | 406694 | -1.97% |
| 29 Jan 2024 | 248.85 | 245.10 | 255.00 | 245.00 | 941859 | 1.53% |
| 25 Jan 2024 | 245.10 | 242.95 | 247.00 | 239.65 | 221054 | 1.74% |
| 24 Jan 2024 | 240.90 | 236.00 | 243.50 | 231.90 | 468174 | 3.06% |
| 23 Jan 2024 | 233.75 | 244.80 | 248.80 | 233.00 | 494451 | -2.75% |
| 20 Jan 2024 | 240.35 | 246.00 | 251.00 | 239.40 | 315210 | -1.54% |
| 19 Jan 2024 | 244.10 | 252.00 | 257.10 | 242.15 | 530078 | -1.91% |
| 18 Jan 2024 | 248.85 | 242.00 | 251.25 | 239.00 | 618204 | 3.26% |
| 17 Jan 2024 | 241.00 | 248.95 | 255.00 | 239.00 | 898207 | -3.19% |
| 16 Jan 2024 | 248.95 | 260.65 | 260.65 | 246.90 | 613244 | -3.13% |
| 15 Jan 2024 | 257.00 | 266.00 | 266.95 | 255.70 | 654663 | -3.67% |
| 12 Jan 2024 | 266.80 | 266.85 | 271.00 | 262.95 | 279770 | -0.07% |
| 11 Jan 2024 | 267.00 | 265.65 | 271.50 | 262.75 | 306059 | 1.60% |
| 10 Jan 2024 | 262.80 | 264.45 | 264.90 | 260.40 | 372357 | 0.23% |
| 09 Jan 2024 | 262.20 | 270.00 | 273.00 | 261.10 | 531916 | -2.51% |
| 08 Jan 2024 | 268.95 | 275.55 | 275.80 | 267.15 | 534582 | -1.32% |
| 05 Jan 2024 | 272.55 | 281.40 | 281.40 | 269.90 | 545532 | -2.05% |
| 04 Jan 2024 | 278.25 | 283.00 | 284.20 | 274.50 | 603353 | -0.75% |
| 03 Jan 2024 | 280.35 | 282.00 | 284.50 | 277.40 | 797674 | -0.43% |
| 02 Jan 2024 | 281.55 | 289.00 | 289.15 | 278.75 | 1098116 | -1.92% |
| 01 Jan 2024 | 287.05 | 275.20 | 294.40 | 274.15 | 1053348 | 4.38% |
| 29 Dec 2023 | 275.00 | 279.40 | 280.60 | 272.35 | 1159861 | -1.08% |
| 28 Dec 2023 | 278.00 | 275.60 | 286.00 | 272.00 | 1592452 | 1.05% |
| 27 Dec 2023 | 275.10 | 276.70 | 278.50 | 264.40 | 973845 | 0.07% |
| 26 Dec 2023 | 274.90 | 279.25 | 288.20 | 273.00 | 1294407 | -0.94% |
| 22 Dec 2023 | 277.50 | 268.25 | 278.60 | 267.40 | 598125 | 4.01% |
| 21 Dec 2023 | 266.80 | 258.00 | 273.00 | 255.50 | 341405 | 1.66% |
| 20 Dec 2023 | 262.45 | 276.20 | 279.00 | 260.00 | 510376 | -4.98% |
| 19 Dec 2023 | 276.20 | 279.55 | 280.90 | 274.00 | 308732 | -1.07% |
| 18 Dec 2023 | 279.20 | 280.00 | 281.45 | 274.70 | 289613 | -0.07% |
| 15 Dec 2023 | 279.40 | 279.85 | 285.05 | 278.05 | 227603 | -0.21% |
| 14 Dec 2023 | 280.00 | 289.50 | 290.00 | 277.15 | 576682 | -2.79% |
| 13 Dec 2023 | 288.05 | 291.00 | 291.00 | 285.00 | 230821 | 0.00% |
| 12 Dec 2023 | 288.05 | 294.45 | 294.95 | 285.05 | 429984 | -1.54% |
| 11 Dec 2023 | 292.55 | 296.95 | 297.00 | 291.65 | 196717 | -0.88% |
| 08 Dec 2023 | 295.15 | 290.70 | 299.65 | 290.20 | 440126 | 1.92% |
| 07 Dec 2023 | 289.60 | 293.50 | 293.55 | 284.00 | 446999 | -1.51% |
| 06 Dec 2023 | 294.05 | 298.25 | 298.25 | 290.05 | 413936 | -1.01% |
| 05 Dec 2023 | 297.05 | 302.00 | 304.30 | 295.00 | 526156 | -1.82% |
| 04 Dec 2023 | 302.55 | 306.00 | 309.70 | 299.00 | 672737 | 1.58% |
| 01 Dec 2023 | 297.85 | 294.05 | 307.85 | 294.05 | 1209867 | 1.33% |
| 30 Nov 2023 | 293.95 | 297.00 | 298.45 | 288.00 | 359726 | -0.61% |
| 29 Nov 2023 | 295.75 | 301.10 | 307.00 | 293.40 | 563565 | -0.30% |
| 28 Nov 2023 | 296.65 | 301.95 | 312.00 | 295.00 | 1104707 | -0.70% |
| 24 Nov 2023 | 298.75 | 285.25 | 303.00 | 284.15 | 1409023 | 5.58% |
| 23 Nov 2023 | 282.95 | 284.85 | 289.00 | 281.00 | 318447 | -0.35% |
| 22 Nov 2023 | 283.95 | 284.00 | 294.10 | 282.05 | 1035200 | 0.32% |
| 21 Nov 2023 | 283.05 | 294.95 | 296.45 | 281.00 | 1136964 | -3.30% |
| 20 Nov 2023 | 292.70 | 282.30 | 294.10 | 279.50 | 1319692 | 4.46% |
| 17 Nov 2023 | 280.20 | 279.65 | 284.30 | 273.50 | 1146322 | 0.83% |
| 16 Nov 2023 | 277.90 | 266.70 | 282.40 | 265.80 | 1636912 | 4.20% |
| 15 Nov 2023 | 266.70 | 254.55 | 272.55 | 254.55 | 1808821 | 5.17% |
| 13 Nov 2023 | 253.60 | 252.60 | 256.40 | 248.90 | 657294 | 0.40% |
| 12 Nov 2023 | 252.60 | 251.70 | 254.00 | 248.60 | 314342 | 1.96% |
| 10 Nov 2023 | 247.75 | 259.75 | 259.75 | 245.00 | 1119846 | -4.56% |
| 09 Nov 2023 | 259.60 | 254.00 | 261.90 | 251.60 | 1354656 | 0.31% |
| 08 Nov 2023 | 258.80 | 252.85 | 262.70 | 245.20 | 1890142 | 3.09% |
| 07 Nov 2023 | 251.05 | 250.55 | 254.15 | 248.00 | 654390 | 0.36% |
| 06 Nov 2023 | 250.15 | 242.90 | 251.30 | 242.50 | 693292 | 3.65% |
| 03 Nov 2023 | 241.35 | 244.65 | 248.60 | 240.00 | 324563 | -0.49% |
| 02 Nov 2023 | 242.55 | 239.75 | 245.85 | 239.25 | 539597 | 2.71% |
| 01 Nov 2023 | 236.15 | 240.80 | 243.00 | 235.25 | 387850 | -1.11% |
| 31 Oct 2023 | 238.80 | 238.20 | 246.10 | 237.55 | 536026 | 0.29% |
| 30 Oct 2023 | 238.10 | 242.00 | 243.40 | 237.00 | 381715 | -1.59% |
| 27 Oct 2023 | 241.95 | 243.00 | 247.30 | 239.85 | 605487 | 0.98% |
| 26 Oct 2023 | 239.60 | 239.30 | 242.35 | 221.85 | 1969486 | 0.04% |
| 25 Oct 2023 | 239.50 | 244.00 | 246.00 | 235.20 | 928655 | -0.91% |
| 23 Oct 2023 | 241.70 | 262.00 | 264.80 | 236.25 | 1371746 | -7.61% |
| 20 Oct 2023 | 261.60 | 263.80 | 269.65 | 257.15 | 1045684 | -0.97% |
| 19 Oct 2023 | 264.15 | 264.00 | 268.25 | 259.15 | 1145485 | 0.11% |
| 18 Oct 2023 | 263.85 | 256.70 | 272.55 | 256.65 | 2939646 | 2.55% |
| 17 Oct 2023 | 257.30 | 253.90 | 263.60 | 252.05 | 2878989 | 1.56% |
| 16 Oct 2023 | 253.35 | 239.10 | 258.45 | 239.10 | 3135536 | 3.87% |
| 13 Oct 2023 | 243.90 | 248.00 | 254.00 | 232.00 | 5542901 | -1.28% |
| 12 Oct 2023 | 247.05 | 242.35 | 255.45 | 242.35 | 2689691 | 2.60% |
| 11 Oct 2023 | 240.80 | 241.70 | 247.50 | 239.10 | 910216 | 0.44% |
| 10 Oct 2023 | 239.75 | 237.80 | 244.50 | 236.25 | 1171823 | 2.04% |
| 09 Oct 2023 | 234.95 | 239.05 | 243.00 | 233.00 | 914208 | -3.45% |
| 06 Oct 2023 | 243.35 | 235.95 | 246.50 | 235.95 | 1825115 | 3.29% |
| 05 Oct 2023 | 235.60 | 242.80 | 242.80 | 234.45 | 1058198 | -1.61% |
| 04 Oct 2023 | 239.45 | 245.10 | 246.75 | 227.50 | 2229825 | -3.76% |
| 03 Oct 2023 | 248.80 | 254.40 | 257.00 | 243.50 | 1524222 | -1.68% |
| 29 Sep 2023 | 253.05 | 251.90 | 258.80 | 250.00 | 1962406 | 0.68% |
| 28 Sep 2023 | 251.35 | 244.00 | 255.05 | 236.00 | 5474077 | 2.63% |
