SBFC Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 16 Dec 2025 | 105.01 | 106.01 | 108.56 | 103.92 | 5843228 | -0.12% |
| 15 Dec 2025 | 105.14 | 104.93 | 105.77 | 104.36 | 649876 | -0.18% |
| 12 Dec 2025 | 105.33 | 105.25 | 106.45 | 104.70 | 559018 | 0.25% |
| 11 Dec 2025 | 105.07 | 105.45 | 106.03 | 104.88 | 594267 | -0.36% |
| 10 Dec 2025 | 105.45 | 104.64 | 106.80 | 104.50 | 455067 | 0.41% |
| 09 Dec 2025 | 105.02 | 103.71 | 105.59 | 103.20 | 880828 | 0.36% |
| 08 Dec 2025 | 104.64 | 106.27 | 106.57 | 103.67 | 1748608 | -1.53% |
| 05 Dec 2025 | 106.27 | 105.90 | 106.88 | 104.17 | 796817 | 0.33% |
| 04 Dec 2025 | 105.92 | 106.14 | 106.65 | 105.56 | 397790 | -0.21% |
| 03 Dec 2025 | 106.14 | 106.85 | 106.90 | 105.30 | 762790 | -0.10% |
| 02 Dec 2025 | 106.25 | 107.60 | 107.66 | 105.90 | 635956 | -1.34% |
| 01 Dec 2025 | 107.69 | 107.61 | 108.69 | 107.01 | 692985 | -0.64% |
| 28 Nov 2025 | 108.38 | 106.66 | 108.64 | 106.39 | 1297436 | 1.71% |
| 27 Nov 2025 | 106.56 | 109.09 | 109.58 | 105.59 | 1553597 | -2.13% |
| 26 Nov 2025 | 108.88 | 107.70 | 109.00 | 107.08 | 594141 | 1.43% |
| 25 Nov 2025 | 107.34 | 105.39 | 107.76 | 105.21 | 1361476 | 2.01% |
| 24 Nov 2025 | 105.23 | 107.52 | 108.08 | 104.67 | 1517039 | -2.13% |
| 21 Nov 2025 | 107.52 | 108.11 | 109.55 | 107.17 | 1037130 | -1.10% |
| 20 Nov 2025 | 108.72 | 109.62 | 110.05 | 108.45 | 1128538 | -0.82% |
| 19 Nov 2025 | 109.62 | 109.99 | 110.19 | 109.01 | 744134 | 0.08% |
| 18 Nov 2025 | 109.53 | 111.23 | 111.23 | 109.00 | 1172637 | -1.14% |
| 17 Nov 2025 | 110.79 | 109.10 | 114.28 | 109.10 | 4438167 | 1.36% |
| 14 Nov 2025 | 109.30 | 108.29 | 110.06 | 108.00 | 1048453 | 0.65% |
| 13 Nov 2025 | 108.59 | 109.75 | 110.20 | 108.29 | 1600585 | -1.06% |
| 12 Nov 2025 | 109.75 | 110.89 | 110.94 | 108.95 | 2213176 | -0.57% |
| 11 Nov 2025 | 110.38 | 113.10 | 113.10 | 110.00 | 1301930 | -1.73% |
| 10 Nov 2025 | 112.32 | 113.20 | 114.37 | 112.00 | 1155308 | -1.45% |
| 07 Nov 2025 | 113.97 | 112.29 | 115.00 | 111.02 | 2058957 | 1.40% |
| 06 Nov 2025 | 112.40 | 117.34 | 117.34 | 111.12 | 2342753 | -4.36% |
| 04 Nov 2025 | 117.52 | 119.19 | 119.19 | 116.11 | 2673859 | -0.83% |
| 03 Nov 2025 | 118.50 | 117.00 | 123.00 | 115.28 | 29276945 | 3.87% |
| 31 Oct 2025 | 114.08 | 114.00 | 116.70 | 113.51 | 1816933 | 0.26% |
| 30 Oct 2025 | 113.78 | 114.00 | 114.49 | 113.13 | 561409 | -0.36% |
| 29 Oct 2025 | 114.19 | 115.20 | 115.78 | 112.48 | 1489590 | -0.69% |
| 28 Oct 2025 | 114.98 | 114.70 | 116.10 | 113.60 | 1327147 | 0.16% |
| 27 Oct 2025 | 114.80 | 116.01 | 116.39 | 113.80 | 1287832 | -0.59% |
| 24 Oct 2025 | 115.48 | 111.78 | 117.44 | 111.54 | 7420560 | 3.32% |
| 23 Oct 2025 | 111.77 | 117.00 | 117.00 | 111.00 | 3681498 | -3.48% |
| 21 Oct 2025 | 115.80 | 112.95 | 117.75 | 112.12 | 4358687 | 4.18% |
| 20 Oct 2025 | 111.15 | 112.80 | 112.83 | 109.92 | 1311500 | -1.49% |
| 17 Oct 2025 | 112.83 | 107.75 | 113.95 | 107.17 | 6785245 | 4.56% |
| 16 Oct 2025 | 107.91 | 108.15 | 108.99 | 107.66 | 347420 | -0.22% |
| 15 Oct 2025 | 108.15 | 107.48 | 109.18 | 106.90 | 779545 | 1.09% |
| 14 Oct 2025 | 106.98 | 106.02 | 107.10 | 105.25 | 1018343 | 0.93% |
| 13 Oct 2025 | 105.99 | 107.01 | 107.76 | 105.50 | 1966056 | -2.55% |
| 10 Oct 2025 | 108.76 | 109.15 | 109.51 | 107.71 | 1767181 | 0.11% |
| 09 Oct 2025 | 108.64 | 108.55 | 109.24 | 108.02 | 673544 | 0.08% |
| 08 Oct 2025 | 108.55 | 111.60 | 111.60 | 108.18 | 714010 | -1.92% |
| 07 Oct 2025 | 110.68 | 110.64 | 113.50 | 108.40 | 2367405 | 0.44% |
| 06 Oct 2025 | 110.20 | 110.00 | 112.50 | 109.61 | 2351508 | 1.69% |
| 03 Oct 2025 | 108.37 | 109.98 | 109.98 | 107.71 | 1718833 | -0.59% |
| 01 Oct 2025 | 109.01 | 106.06 | 109.45 | 106.00 | 1287743 | 2.85% |
| 30 Sep 2025 | 105.99 | 108.90 | 108.90 | 105.48 | 1917701 | -1.34% |
| 29 Sep 2025 | 107.43 | 106.95 | 108.85 | 105.74 | 977097 | 0.81% |
| 26 Sep 2025 | 106.57 | 108.91 | 110.25 | 106.00 | 1800224 | -2.15% |
| 25 Sep 2025 | 108.91 | 112.01 | 112.25 | 108.11 | 1099465 | -2.88% |
| 24 Sep 2025 | 112.14 | 111.00 | 112.89 | 110.08 | 2195388 | 0.43% |
| 23 Sep 2025 | 111.66 | 111.16 | 113.40 | 109.99 | 3922296 | 2.13% |
| 22 Sep 2025 | 109.33 | 107.30 | 110.10 | 106.80 | 1842988 | 1.76% |
| 19 Sep 2025 | 107.44 | 107.87 | 108.30 | 106.40 | 2510558 | -0.40% |
| 18 Sep 2025 | 107.87 | 108.99 | 109.04 | 107.00 | 1224797 | -0.30% |
| 17 Sep 2025 | 108.20 | 107.00 | 109.50 | 106.90 | 2022920 | 1.27% |
| 16 Sep 2025 | 106.84 | 107.20 | 107.32 | 106.22 | 683825 | 0.23% |
| 15 Sep 2025 | 106.59 | 105.25 | 107.40 | 105.25 | 1552895 | -0.07% |
| 12 Sep 2025 | 106.67 | 106.28 | 107.25 | 106.10 | 446539 | 0.37% |
| 11 Sep 2025 | 106.28 | 107.60 | 107.70 | 105.79 | 644765 | -0.66% |
| 10 Sep 2025 | 106.99 | 106.69 | 107.72 | 106.00 | 858562 | 0.63% |
| 09 Sep 2025 | 106.32 | 106.83 | 107.04 | 105.25 | 564003 | -0.48% |
| 08 Sep 2025 | 106.83 | 107.35 | 108.20 | 105.66 | 930487 | 0.01% |
| 05 Sep 2025 | 106.82 | 106.95 | 107.97 | 105.04 | 1018443 | 0.48% |
| 04 Sep 2025 | 106.31 | 108.00 | 108.25 | 106.00 | 965945 | -1.38% |
| 03 Sep 2025 | 107.80 | 104.30 | 108.31 | 104.30 | 3078877 | 3.60% |
| 02 Sep 2025 | 104.05 | 108.45 | 108.45 | 103.21 | 7397867 | -3.71% |
| 01 Sep 2025 | 108.06 | 105.60 | 108.50 | 105.35 | 3223942 | 2.33% |
| 29 Aug 2025 | 105.60 | 105.00 | 107.56 | 104.00 | 1435707 | 0.33% |
| 28 Aug 2025 | 105.25 | 107.89 | 108.00 | 105.00 | 1208588 | -2.65% |
| 26 Aug 2025 | 108.11 | 112.10 | 112.46 | 107.35 | 2851399 | -3.62% |
| 25 Aug 2025 | 112.17 | 113.50 | 114.00 | 110.92 | 3008616 | -1.11% |
| 22 Aug 2025 | 113.43 | 113.59 | 116.35 | 111.96 | 2209473 | -0.14% |
| 21 Aug 2025 | 113.59 | 113.00 | 114.25 | 112.14 | 3879139 | 1.54% |
| 20 Aug 2025 | 111.87 | 111.90 | 112.90 | 110.65 | 1353194 | 0.05% |
| 19 Aug 2025 | 111.81 | 110.00 | 112.27 | 108.67 | 2143240 | 3.05% |
| 18 Aug 2025 | 108.50 | 106.00 | 108.90 | 105.50 | 2615540 | 3.35% |
| 14 Aug 2025 | 104.98 | 103.89 | 105.71 | 103.31 | 1423060 | 1.57% |
| 13 Aug 2025 | 103.36 | 102.79 | 104.00 | 101.50 | 922740 | 0.98% |
| 12 Aug 2025 | 102.36 | 102.19 | 105.00 | 101.56 | 1459122 | 0.00% |
| 11 Aug 2025 | 102.36 | 101.95 | 103.20 | 100.94 | 1122951 | 1.02% |
| 08 Aug 2025 | 101.33 | 102.60 | 103.50 | 100.61 | 1013585 | -1.28% |
| 07 Aug 2025 | 102.64 | 102.01 | 103.26 | 100.69 | 1429717 | 0.14% |
| 06 Aug 2025 | 102.50 | 103.99 | 104.55 | 101.70 | 1063308 | -1.39% |
| 05 Aug 2025 | 103.94 | 103.55 | 105.88 | 103.00 | 1773552 | 0.60% |
| 04 Aug 2025 | 103.32 | 100.73 | 104.33 | 100.67 | 1762766 | 1.95% |
| 01 Aug 2025 | 101.34 | 104.73 | 105.47 | 100.89 | 2461913 | -3.23% |
| 31 Jul 2025 | 104.72 | 105.25 | 106.81 | 104.01 | 1666691 | -1.24% |
| 30 Jul 2025 | 106.03 | 106.60 | 108.59 | 105.55 | 1597793 | -0.61% |
| 29 Jul 2025 | 106.68 | 111.11 | 111.91 | 106.30 | 2466043 | -4.24% |
| 28 Jul 2025 | 111.40 | 110.00 | 113.50 | 108.85 | 4104804 | 1.77% |
| 25 Jul 2025 | 109.46 | 113.51 | 113.65 | 107.66 | 3959677 | -4.39% |
| 24 Jul 2025 | 114.49 | 119.00 | 119.16 | 113.59 | 2860015 | -3.44% |
| 23 Jul 2025 | 118.57 | 118.90 | 119.00 | 117.50 | 1471638 | 0.43% |
| 22 Jul 2025 | 118.06 | 114.59 | 118.59 | 114.57 | 2726170 | 3.03% |
| 21 Jul 2025 | 114.59 | 115.75 | 115.99 | 113.80 | 2078688 | -0.87% |
| 18 Jul 2025 | 115.59 | 117.50 | 117.74 | 114.67 | 1419396 | -1.70% |
| 17 Jul 2025 | 117.59 | 118.39 | 119.75 | 116.60 | 1169776 | -0.38% |
| 16 Jul 2025 | 118.04 | 118.00 | 118.88 | 117.41 | 1133903 | 0.17% |
| 15 Jul 2025 | 117.84 | 117.10 | 120.00 | 117.10 | 1999330 | 0.39% |
| 14 Jul 2025 | 117.38 | 118.50 | 118.65 | 116.40 | 2441388 | -1.38% |
| 11 Jul 2025 | 119.02 | 116.00 | 120.50 | 113.96 | 7112805 | 3.07% |
| 10 Jul 2025 | 115.48 | 114.00 | 115.95 | 113.55 | 3102409 | 1.83% |
| 09 Jul 2025 | 113.41 | 111.00 | 113.97 | 110.65 | 1859182 | 2.36% |
| 08 Jul 2025 | 110.79 | 112.00 | 113.00 | 110.15 | 2201998 | -1.73% |
| 07 Jul 2025 | 112.74 | 110.65 | 113.73 | 109.62 | 2318287 | 1.67% |
| 04 Jul 2025 | 110.89 | 110.94 | 112.41 | 109.59 | 1751872 | -0.05% |
| 03 Jul 2025 | 110.94 | 107.60 | 111.50 | 106.69 | 4679413 | 3.37% |
| 02 Jul 2025 | 107.32 | 108.60 | 109.10 | 106.14 | 2369009 | -0.56% |
| 01 Jul 2025 | 107.92 | 113.69 | 113.70 | 107.39 | 7420227 | -3.75% |
| 30 Jun 2025 | 112.13 | 111.00 | 114.00 | 105.62 | 15950773 | 5.20% |
| 27 Jun 2025 | 106.59 | 105.00 | 107.62 | 104.66 | 3560519 | 2.25% |
| 26 Jun 2025 | 104.24 | 106.99 | 107.66 | 103.51 | 2219809 | -2.20% |
| 25 Jun 2025 | 106.59 | 109.80 | 110.95 | 106.20 | 2750936 | -0.91% |
| 24 Jun 2025 | 107.57 | 104.95 | 108.58 | 104.01 | 3288909 | 4.01% |
| 23 Jun 2025 | 103.42 | 102.00 | 105.35 | 102.00 | 1887497 | 0.36% |
| 20 Jun 2025 | 103.05 | 104.55 | 105.77 | 102.09 | 2485501 | -1.30% |
| 19 Jun 2025 | 104.41 | 107.30 | 108.35 | 103.50 | 1743760 | -2.74% |
| 18 Jun 2025 | 107.35 | 108.90 | 108.90 | 106.74 | 994930 | -0.91% |
| 17 Jun 2025 | 108.34 | 108.00 | 109.10 | 106.80 | 1805093 | -0.20% |
| 16 Jun 2025 | 108.56 | 109.89 | 110.00 | 105.70 | 3435508 | -1.70% |
| 13 Jun 2025 | 110.44 | 110.00 | 111.14 | 107.86 | 3467385 | -1.02% |
| 12 Jun 2025 | 111.58 | 112.40 | 113.55 | 110.43 | 1468964 | -0.77% |
| 11 Jun 2025 | 112.45 | 115.00 | 115.26 | 111.31 | 1548184 | -1.88% |
| 10 Jun 2025 | 114.61 | 113.50 | 115.00 | 112.80 | 1626068 | 0.98% |
| 09 Jun 2025 | 113.50 | 116.89 | 117.00 | 113.05 | 3245185 | -0.87% |
| 06 Jun 2025 | 114.50 | 112.78 | 115.64 | 111.26 | 2917535 | 1.53% |
| 05 Jun 2025 | 112.78 | 113.02 | 113.74 | 112.29 | 1257865 | -0.77% |
| 04 Jun 2025 | 113.66 | 112.50 | 114.18 | 111.41 | 1580451 | 0.97% |
| 03 Jun 2025 | 112.57 | 115.00 | 115.28 | 111.71 | 2159375 | -1.67% |
| 02 Jun 2025 | 114.48 | 112.37 | 116.20 | 110.21 | 4933856 | 1.38% |
| 30 May 2025 | 112.92 | 111.70 | 115.00 | 110.67 | 6659562 | 1.85% |
| 29 May 2025 | 110.87 | 108.98 | 112.00 | 106.85 | 3469642 | 1.96% |
| 28 May 2025 | 108.74 | 107.00 | 111.50 | 106.78 | 8261587 | 1.84% |
| 27 May 2025 | 106.78 | 105.80 | 107.73 | 105.43 | 1164891 | 0.93% |
| 26 May 2025 | 105.80 | 108.00 | 108.40 | 105.48 | 1701891 | -1.10% |
| 23 May 2025 | 106.98 | 105.74 | 107.60 | 103.56 | 2603036 | 1.17% |
| 22 May 2025 | 105.74 | 105.50 | 107.39 | 103.69 | 1947068 | 0.66% |
| 21 May 2025 | 105.05 | 104.30 | 105.80 | 103.07 | 1816945 | 1.08% |
| 20 May 2025 | 103.93 | 106.59 | 108.08 | 103.55 | 3234631 | -2.00% |
| 19 May 2025 | 106.05 | 108.39 | 112.41 | 105.12 | 5382090 | -1.69% |
| 16 May 2025 | 107.87 | 110.00 | 110.00 | 106.00 | 2282691 | -0.76% |
| 15 May 2025 | 108.70 | 109.69 | 109.89 | 106.30 | 3025295 | -0.72% |
| 14 May 2025 | 109.49 | 99.90 | 111.26 | 99.80 | 10562957 | 9.26% |
| 13 May 2025 | 100.21 | 100.20 | 100.95 | 99.30 | 1075828 | -0.51% |
| 12 May 2025 | 100.72 | 103.96 | 103.96 | 100.05 | 2619245 | 2.22% |
| 09 May 2025 | 98.53 | 97.50 | 99.35 | 95.40 | 2159506 | -0.85% |
| 08 May 2025 | 99.37 | 97.70 | 102.75 | 97.45 | 4616028 | 2.21% |
| 07 May 2025 | 97.22 | 93.50 | 98.31 | 93.00 | 1891557 | 1.23% |
| 06 May 2025 | 96.04 | 99.95 | 100.89 | 95.40 | 2533979 | -3.16% |
| 05 May 2025 | 99.17 | 100.42 | 101.84 | 98.65 | 1632568 | -0.92% |
| 02 May 2025 | 100.09 | 101.00 | 103.35 | 99.65 | 1763487 | -2.11% |
| 30 Apr 2025 | 102.25 | 101.00 | 104.10 | 99.45 | 3978770 | 0.13% |
| 29 Apr 2025 | 102.12 | 106.00 | 106.89 | 101.50 | 3360050 | -3.47% |
| 28 Apr 2025 | 105.79 | 106.00 | 108.00 | 103.20 | 3945700 | -0.34% |
| 25 Apr 2025 | 106.15 | 107.50 | 109.90 | 104.28 | 5852594 | -1.17% |
| 24 Apr 2025 | 107.41 | 108.00 | 109.25 | 106.02 | 3833234 | -0.79% |
| 23 Apr 2025 | 108.26 | 104.90 | 109.53 | 102.15 | 10004622 | 3.82% |
| 22 Apr 2025 | 104.28 | 102.00 | 104.95 | 100.00 | 4972735 | 2.70% |
| 21 Apr 2025 | 101.54 | 99.20 | 102.40 | 98.70 | 7136244 | 3.96% |
| 17 Apr 2025 | 97.67 | 98.39 | 99.45 | 96.63 | 2684744 | -0.67% |
| 16 Apr 2025 | 98.33 | 94.36 | 98.95 | 92.84 | 7563134 | 4.71% |
| 15 Apr 2025 | 93.91 | 89.70 | 94.25 | 89.70 | 1852981 | 4.73% |
| 11 Apr 2025 | 89.67 | 87.80 | 90.40 | 87.15 | 1310219 | 3.18% |
| 09 Apr 2025 | 86.91 | 88.89 | 90.42 | 86.10 | 3208082 | -2.23% |
| 08 Apr 2025 | 88.89 | 90.00 | 92.32 | 88.52 | 1324364 | 0.05% |
| 07 Apr 2025 | 88.85 | 82.00 | 90.00 | 82.00 | 1873478 | -4.41% |
| 04 Apr 2025 | 92.95 | 92.85 | 94.24 | 91.02 | 1659191 | 0.10% |
| 03 Apr 2025 | 92.86 | 92.69 | 95.19 | 92.16 | 3349319 | 0.11% |
| 02 Apr 2025 | 92.76 | 91.00 | 94.27 | 89.26 | 4675739 | 3.26% |
| 01 Apr 2025 | 89.83 | 87.46 | 90.05 | 87.24 | 834990 | 1.80% |
| 28 Mar 2025 | 88.24 | 89.90 | 89.94 | 87.90 | 776633 | -1.13% |
| 27 Mar 2025 | 89.25 | 88.01 | 90.00 | 88.01 | 1108752 | 0.88% |
| 26 Mar 2025 | 88.47 | 90.04 | 91.00 | 88.13 | 1855737 | -1.79% |
| 25 Mar 2025 | 90.08 | 89.74 | 90.45 | 87.72 | 2614181 | 0.86% |
| 24 Mar 2025 | 89.31 | 89.25 | 90.44 | 87.32 | 2333256 | 1.51% |
| 21 Mar 2025 | 87.98 | 84.90 | 89.30 | 83.83 | 20890434 | 5.19% |
| 20 Mar 2025 | 83.64 | 85.00 | 85.81 | 83.51 | 1988281 | -1.04% |
| 19 Mar 2025 | 84.52 | 84.96 | 88.55 | 82.00 | 21259452 | 0.43% |
| 18 Mar 2025 | 84.16 | 82.65 | 84.60 | 82.65 | 2066863 | 1.83% |
| 17 Mar 2025 | 82.65 | 83.32 | 85.20 | 82.18 | 2018773 | -0.80% |
| 13 Mar 2025 | 83.32 | 83.95 | 84.48 | 82.74 | 808008 | -0.47% |
| 12 Mar 2025 | 83.71 | 85.00 | 85.43 | 82.65 | 1163116 | -1.58% |
| 11 Mar 2025 | 85.05 | 86.05 | 86.69 | 84.66 | 850398 | -1.44% |
| 10 Mar 2025 | 86.29 | 87.10 | 87.80 | 85.82 | 977548 | -0.36% |
| 07 Mar 2025 | 86.60 | 87.08 | 87.90 | 86.19 | 991612 | -0.55% |
| 06 Mar 2025 | 87.08 | 87.07 | 88.12 | 86.27 | 1633290 | 0.50% |
| 05 Mar 2025 | 86.65 | 87.00 | 87.00 | 85.34 | 2177644 | 0.93% |
| 04 Mar 2025 | 85.85 | 87.39 | 88.46 | 84.14 | 3364177 | -0.02% |
| 03 Mar 2025 | 85.87 | 88.27 | 89.00 | 83.51 | 2612765 | -2.72% |
| 28 Feb 2025 | 88.27 | 85.50 | 89.73 | 84.94 | 3612483 | 1.71% |
| 27 Feb 2025 | 86.79 | 87.45 | 89.07 | 85.86 | 1343810 | -0.88% |
| 25 Feb 2025 | 87.56 | 87.84 | 89.23 | 86.91 | 1266290 | 1.19% |
| 24 Feb 2025 | 86.53 | 87.00 | 88.25 | 85.20 | 1281206 | -0.60% |
| 21 Feb 2025 | 87.05 | 85.30 | 87.80 | 85.11 | 1130279 | 1.92% |
| 20 Feb 2025 | 85.41 | 82.50 | 86.40 | 82.50 | 3621266 | 1.53% |
| 19 Feb 2025 | 84.12 | 81.50 | 84.70 | 80.93 | 1266083 | 3.21% |
| 18 Feb 2025 | 81.50 | 81.20 | 82.53 | 79.66 | 2461255 | 0.85% |
| 17 Feb 2025 | 80.81 | 80.60 | 83.60 | 80.45 | 1011568 | -1.94% |
| 14 Feb 2025 | 82.41 | 84.95 | 85.40 | 81.26 | 1537356 | -2.96% |
| 13 Feb 2025 | 84.92 | 84.00 | 85.49 | 83.01 | 1724732 | 0.33% |
| 12 Feb 2025 | 84.64 | 80.05 | 85.15 | 80.02 | 4084964 | 3.94% |
| 11 Feb 2025 | 81.43 | 82.10 | 82.10 | 79.24 | 1379364 | -1.17% |
| 10 Feb 2025 | 82.39 | 83.50 | 83.78 | 81.80 | 840235 | -1.32% |
| 07 Feb 2025 | 83.49 | 85.15 | 85.38 | 83.02 | 662084 | -1.76% |
| 06 Feb 2025 | 84.99 | 83.52 | 85.32 | 82.10 | 1145225 | 1.72% |
| 05 Feb 2025 | 83.55 | 84.94 | 84.94 | 83.16 | 1104939 | -1.51% |
| 04 Feb 2025 | 84.83 | 85.44 | 85.44 | 84.51 | 678359 | -0.22% |
| 03 Feb 2025 | 85.02 | 85.88 | 85.95 | 84.10 | 1318846 | -0.70% |
| 01 Feb 2025 | 85.62 | 85.25 | 86.40 | 84.19 | 709545 | 0.43% |
| 31 Jan 2025 | 85.25 | 85.04 | 85.67 | 84.50 | 985743 | 0.18% |
| 30 Jan 2025 | 85.10 | 85.76 | 85.98 | 84.88 | 845115 | -0.65% |
| 29 Jan 2025 | 85.66 | 84.96 | 86.00 | 84.27 | 1277954 | 1.82% |
| 28 Jan 2025 | 84.13 | 86.50 | 87.25 | 81.51 | 2405530 | -1.88% |
| 27 Jan 2025 | 85.74 | 87.77 | 87.80 | 84.55 | 1669702 | -2.75% |
| 24 Jan 2025 | 88.16 | 89.55 | 89.74 | 87.50 | 613125 | -1.55% |
| 23 Jan 2025 | 89.55 | 89.75 | 90.50 | 88.90 | 1323094 | -0.20% |
| 22 Jan 2025 | 89.73 | 90.00 | 90.90 | 86.90 | 1180068 | 0.63% |
| 21 Jan 2025 | 89.17 | 90.09 | 90.50 | 88.11 | 1077871 | -0.89% |
| 20 Jan 2025 | 89.97 | 87.19 | 90.89 | 85.98 | 1928465 | 3.93% |
| 17 Jan 2025 | 86.57 | 84.90 | 87.26 | 84.61 | 1328394 | 1.67% |
| 16 Jan 2025 | 85.15 | 86.90 | 87.04 | 84.70 | 1041068 | 0.25% |
| 15 Jan 2025 | 84.94 | 85.22 | 85.22 | 83.32 | 1602141 | -0.33% |
| 14 Jan 2025 | 85.22 | 83.21 | 85.91 | 83.20 | 1042397 | 2.51% |
| 13 Jan 2025 | 83.13 | 85.10 | 86.20 | 82.75 | 1754097 | -4.95% |
| 10 Jan 2025 | 87.46 | 86.84 | 88.39 | 84.75 | 1800695 | 0.49% |
| 09 Jan 2025 | 87.03 | 88.95 | 89.28 | 86.40 | 605113 | -2.08% |
| 08 Jan 2025 | 88.88 | 90.25 | 90.63 | 88.55 | 890894 | -1.93% |
| 07 Jan 2025 | 90.63 | 86.96 | 91.17 | 86.64 | 1800107 | 4.71% |
| 06 Jan 2025 | 86.55 | 89.75 | 91.71 | 86.11 | 2441146 | -3.57% |
| 03 Jan 2025 | 89.75 | 91.12 | 91.93 | 89.51 | 810498 | -1.55% |
| 02 Jan 2025 | 91.16 | 90.00 | 92.19 | 89.70 | 1902054 | 1.54% |
| 01 Jan 2025 | 89.78 | 90.95 | 91.50 | 89.51 | 808124 | -1.03% |
| 31 Dec 2024 | 90.71 | 88.96 | 91.50 | 87.80 | 4996349 | 1.50% |
| 30 Dec 2024 | 89.37 | 88.93 | 91.65 | 88.21 | 2306534 | 0.27% |
| 27 Dec 2024 | 89.13 | 87.03 | 90.30 | 86.85 | 2406114 | 2.41% |
| 26 Dec 2024 | 87.03 | 85.63 | 87.34 | 85.56 | 1359761 | 1.63% |
| 24 Dec 2024 | 85.63 | 85.09 | 85.86 | 84.70 | 684328 | 0.63% |
| 23 Dec 2024 | 85.09 | 84.92 | 85.51 | 83.71 | 1091973 | 0.65% |
| 20 Dec 2024 | 84.54 | 87.10 | 87.97 | 84.23 | 1639521 | -2.55% |
| 19 Dec 2024 | 86.75 | 85.99 | 87.43 | 85.53 | 996102 | -0.90% |
| 18 Dec 2024 | 87.54 | 88.45 | 89.97 | 86.98 | 1314603 | -1.04% |
| 17 Dec 2024 | 88.46 | 91.65 | 93.00 | 88.10 | 3649856 | -3.92% |
| 16 Dec 2024 | 92.07 | 93.00 | 93.34 | 91.02 | 1387457 | -0.18% |
| 13 Dec 2024 | 92.24 | 92.00 | 94.12 | 90.81 | 3100552 | 0.26% |
| 12 Dec 2024 | 92.00 | 94.40 | 94.55 | 91.80 | 1712445 | -2.29% |
| 11 Dec 2024 | 94.16 | 93.56 | 95.40 | 92.40 | 3685250 | 0.85% |
| 10 Dec 2024 | 93.37 | 89.80 | 94.50 | 88.80 | 5025995 | 4.28% |
| 09 Dec 2024 | 89.54 | 87.13 | 92.75 | 86.66 | 6515037 | 2.77% |
| 06 Dec 2024 | 87.13 | 87.30 | 88.00 | 86.63 | 908700 | -0.19% |
| 05 Dec 2024 | 87.30 | 87.98 | 88.81 | 86.91 | 1011941 | -0.44% |
| 04 Dec 2024 | 87.69 | 87.92 | 88.58 | 87.21 | 980722 | -0.25% |
| 03 Dec 2024 | 87.91 | 85.91 | 89.26 | 85.91 | 2535849 | 2.33% |
| 02 Dec 2024 | 85.91 | 87.00 | 87.40 | 85.43 | 1475012 | -1.16% |
| 29 Nov 2024 | 86.92 | 85.20 | 88.28 | 84.67 | 2379019 | 1.73% |
| 28 Nov 2024 | 85.44 | 85.81 | 87.38 | 84.99 | 1187072 | -0.35% |
| 27 Nov 2024 | 85.74 | 87.21 | 87.35 | 85.01 | 1675993 | -2.16% |
| 26 Nov 2024 | 87.63 | 88.68 | 89.10 | 87.01 | 1634460 | -0.34% |
| 25 Nov 2024 | 87.93 | 85.30 | 93.59 | 85.26 | 6090967 | 4.34% |
| 22 Nov 2024 | 84.27 | 85.20 | 85.48 | 83.30 | 1337697 | -0.33% |
| 21 Nov 2024 | 84.55 | 84.84 | 85.11 | 83.64 | 1093088 | 0.15% |
| 19 Nov 2024 | 84.42 | 83.86 | 85.63 | 83.55 | 1537024 | 0.73% |
| 18 Nov 2024 | 83.81 | 83.10 | 84.58 | 82.69 | 1491604 | 1.09% |
| 14 Nov 2024 | 82.91 | 82.30 | 83.69 | 81.50 | 1025387 | 1.28% |
| 13 Nov 2024 | 81.86 | 83.17 | 84.09 | 81.23 | 2048183 | -2.10% |
| 12 Nov 2024 | 83.62 | 84.01 | 85.24 | 83.11 | 835920 | -0.88% |
| 11 Nov 2024 | 84.36 | 84.25 | 85.45 | 83.51 | 1231605 | -0.53% |
| 08 Nov 2024 | 84.81 | 86.00 | 86.40 | 84.48 | 949598 | -1.14% |
| 07 Nov 2024 | 85.79 | 85.70 | 86.94 | 84.96 | 1232096 | 0.30% |
| 06 Nov 2024 | 85.53 | 85.00 | 85.96 | 84.96 | 1128674 | 0.53% |
| 05 Nov 2024 | 85.08 | 83.69 | 85.74 | 82.00 | 2634382 | 0.21% |
| 04 Nov 2024 | 84.90 | 87.00 | 87.00 | 83.47 | 1571185 | -2.39% |
| 01 Nov 2024 | 86.98 | 87.45 | 88.36 | 86.00 | 842915 | 0.16% |
| 31 Oct 2024 | 86.84 | 83.70 | 87.35 | 83.33 | 3338782 | 3.85% |
| 30 Oct 2024 | 83.62 | 84.65 | 85.70 | 83.30 | 1674980 | -1.38% |
| 29 Oct 2024 | 84.79 | 82.00 | 85.20 | 80.41 | 3606282 | 4.24% |
| 28 Oct 2024 | 81.34 | 81.10 | 82.89 | 79.22 | 3873824 | 3.18% |
| 25 Oct 2024 | 78.83 | 81.19 | 81.20 | 77.61 | 2453234 | -2.15% |
| 24 Oct 2024 | 80.56 | 82.00 | 82.36 | 79.73 | 2494931 | -0.82% |
| 23 Oct 2024 | 81.23 | 79.27 | 82.44 | 79.01 | 4461798 | -0.90% |
| 22 Oct 2024 | 81.97 | 84.70 | 85.23 | 81.56 | 2178311 | -3.09% |
| 21 Oct 2024 | 84.58 | 87.53 | 88.27 | 84.23 | 2004014 | -3.37% |
| 18 Oct 2024 | 87.53 | 88.20 | 88.20 | 85.02 | 2318299 | -0.56% |
| 17 Oct 2024 | 88.02 | 90.20 | 90.49 | 87.75 | 1637552 | -2.42% |
| 16 Oct 2024 | 90.20 | 88.35 | 91.50 | 88.35 | 2403939 | 1.28% |
| 15 Oct 2024 | 89.06 | 90.19 | 90.76 | 87.71 | 1566180 | -0.90% |
| 14 Oct 2024 | 89.87 | 89.92 | 91.10 | 89.01 | 1739048 | -0.06% |
| 11 Oct 2024 | 89.92 | 88.25 | 90.55 | 88.25 | 1874376 | 1.14% |
| 10 Oct 2024 | 88.91 | 89.90 | 91.29 | 88.60 | 2169719 | -0.15% |
| 09 Oct 2024 | 89.04 | 91.00 | 92.37 | 88.70 | 2497924 | -1.47% |
| 08 Oct 2024 | 90.37 | 85.10 | 91.06 | 85.10 | 4440497 | 4.46% |
| 07 Oct 2024 | 86.51 | 90.95 | 91.91 | 85.90 | 6170579 | -4.30% |
| 04 Oct 2024 | 90.40 | 89.50 | 92.00 | 87.87 | 4058506 | 0.81% |
| 03 Oct 2024 | 89.67 | 91.46 | 92.30 | 89.33 | 5344475 | -3.41% |
| 01 Oct 2024 | 92.84 | 94.55 | 96.00 | 92.25 | 5099967 | -1.73% |
| 30 Sep 2024 | 94.47 | 93.73 | 95.29 | 91.50 | 5235747 | 0.79% |
| 27 Sep 2024 | 93.73 | 92.60 | 96.50 | 92.36 | 21106649 | 3.10% |
| 26 Sep 2024 | 90.91 | 93.16 | 95.00 | 89.91 | 13594572 | -2.77% |
| 25 Sep 2024 | 93.50 | 98.64 | 99.60 | 92.34 | 14699835 | -4.54% |
| 24 Sep 2024 | 97.95 | 104.00 | 105.40 | 97.50 | 33719480 | -7.26% |
| 23 Sep 2024 | 105.62 | 93.99 | 105.81 | 92.58 | 121157618 | 19.78% |
| 20 Sep 2024 | 88.18 | 87.55 | 89.00 | 87.55 | 2562404 | 0.73% |
| 19 Sep 2024 | 87.54 | 87.10 | 89.25 | 86.27 | 4425789 | 0.63% |
| 18 Sep 2024 | 86.99 | 87.39 | 87.60 | 86.01 | 1889866 | 0.21% |
| 17 Sep 2024 | 86.81 | 86.16 | 88.30 | 84.96 | 4078744 | 0.52% |
| 16 Sep 2024 | 86.36 | 84.60 | 86.90 | 83.82 | 2390186 | 3.09% |
| 13 Sep 2024 | 83.77 | 84.59 | 84.65 | 83.70 | 1179017 | -0.48% |
| 12 Sep 2024 | 84.17 | 84.35 | 84.74 | 83.21 | 942516 | 0.24% |
| 11 Sep 2024 | 83.97 | 86.60 | 86.70 | 83.50 | 1396727 | -2.54% |
| 10 Sep 2024 | 86.16 | 82.60 | 86.85 | 82.60 | 3100508 | 4.46% |
| 09 Sep 2024 | 82.48 | 83.40 | 83.40 | 81.11 | 1074362 | -0.06% |
| 06 Sep 2024 | 82.53 | 84.25 | 84.80 | 82.00 | 1554684 | -1.79% |
| 05 Sep 2024 | 84.03 | 84.90 | 85.00 | 83.69 | 2294139 | -0.28% |
| 04 Sep 2024 | 84.27 | 84.00 | 87.30 | 83.25 | 3123215 | 0.57% |
| 03 Sep 2024 | 83.79 | 83.89 | 84.84 | 83.50 | 813023 | -0.12% |
| 02 Sep 2024 | 83.89 | 84.36 | 85.00 | 83.70 | 830921 | -0.58% |
| 30 Aug 2024 | 84.38 | 84.55 | 85.57 | 83.75 | 4028238 | 0.51% |
| 29 Aug 2024 | 83.95 | 86.75 | 87.27 | 83.01 | 1649833 | -3.59% |
| 28 Aug 2024 | 87.08 | 87.00 | 89.19 | 86.11 | 3897333 | 0.05% |
| 27 Aug 2024 | 87.04 | 85.00 | 87.73 | 84.78 | 2871946 | 2.41% |
| 26 Aug 2024 | 84.99 | 85.00 | 85.90 | 84.03 | 2204931 | 0.51% |
| 23 Aug 2024 | 84.56 | 86.79 | 86.79 | 83.71 | 1309924 | -2.36% |
| 22 Aug 2024 | 86.60 | 86.20 | 87.80 | 86.20 | 1691678 | 0.69% |
| 21 Aug 2024 | 86.01 | 84.70 | 89.70 | 83.87 | 8319997 | 1.64% |
| 20 Aug 2024 | 84.62 | 85.00 | 85.15 | 83.50 | 786326 | 0.31% |
| 19 Aug 2024 | 84.36 | 85.00 | 85.39 | 83.40 | 902899 | 0.30% |
| 16 Aug 2024 | 84.11 | 86.21 | 86.21 | 84.00 | 1004785 | -0.59% |
| 14 Aug 2024 | 84.61 | 81.46 | 85.15 | 80.85 | 3134928 | 3.87% |
| 13 Aug 2024 | 81.46 | 81.10 | 82.00 | 81.01 | 944824 | -0.15% |
| 12 Aug 2024 | 81.58 | 81.00 | 82.47 | 80.34 | 770513 | 0.38% |
| 09 Aug 2024 | 81.27 | 81.80 | 82.00 | 81.03 | 623126 | 0.27% |
| 08 Aug 2024 | 81.05 | 81.80 | 81.80 | 80.45 | 757512 | 0.27% |
| 07 Aug 2024 | 80.83 | 82.40 | 82.40 | 80.00 | 1496776 | 0.55% |
| 06 Aug 2024 | 80.39 | 81.00 | 82.20 | 80.00 | 1016040 | 0.34% |
| 05 Aug 2024 | 80.12 | 81.00 | 81.48 | 79.99 | 2001493 | -3.00% |
| 02 Aug 2024 | 82.60 | 82.20 | 83.99 | 81.36 | 1398736 | -1.87% |
| 01 Aug 2024 | 84.17 | 84.75 | 85.39 | 83.85 | 1254215 | -0.66% |
| 31 Jul 2024 | 84.73 | 82.60 | 85.95 | 82.53 | 3110943 | 2.80% |
| 30 Jul 2024 | 82.42 | 84.95 | 84.95 | 82.30 | 1557606 | -1.67% |
| 29 Jul 2024 | 83.82 | 84.00 | 84.95 | 83.01 | 2136538 | 1.83% |
| 26 Jul 2024 | 82.31 | 81.00 | 82.74 | 81.00 | 1415093 | 1.93% |
| 25 Jul 2024 | 80.75 | 80.21 | 81.37 | 80.21 | 740756 | -1.31% |
| 24 Jul 2024 | 81.82 | 81.51 | 83.55 | 81.24 | 1447288 | -0.23% |
| 23 Jul 2024 | 82.01 | 79.85 | 82.50 | 78.30 | 1422284 | 2.45% |
| 22 Jul 2024 | 80.05 | 80.00 | 80.70 | 78.71 | 1512894 | -1.32% |
| 19 Jul 2024 | 81.12 | 80.50 | 82.04 | 79.82 | 1562280 | 0.02% |
| 18 Jul 2024 | 81.10 | 81.31 | 82.20 | 80.21 | 1299456 | -0.26% |
| 16 Jul 2024 | 81.31 | 81.65 | 82.50 | 81.11 | 1065387 | -0.89% |
| 15 Jul 2024 | 82.04 | 82.44 | 82.44 | 81.02 | 1196490 | 0.17% |
| 12 Jul 2024 | 81.90 | 81.80 | 82.50 | 81.36 | 1272890 | -0.04% |
| 11 Jul 2024 | 81.93 | 82.75 | 83.14 | 81.32 | 2540326 | -0.53% |
| 10 Jul 2024 | 82.37 | 83.19 | 83.74 | 81.21 | 1785896 | -0.97% |
| 09 Jul 2024 | 83.18 | 84.20 | 84.20 | 82.82 | 985043 | -0.92% |
| 08 Jul 2024 | 83.95 | 83.05 | 84.27 | 81.90 | 1737780 | 0.59% |
| 05 Jul 2024 | 83.46 | 83.00 | 83.78 | 82.23 | 1271351 | 0.25% |
| 04 Jul 2024 | 83.25 | 83.85 | 83.95 | 82.21 | 1484766 | -0.45% |
| 03 Jul 2024 | 83.63 | 83.90 | 83.90 | 82.71 | 694770 | 1.10% |
| 02 Jul 2024 | 82.72 | 84.30 | 84.35 | 82.40 | 1115804 | -1.39% |
| 01 Jul 2024 | 83.89 | 82.34 | 84.15 | 82.34 | 767787 | 1.88% |
| 28 Jun 2024 | 82.34 | 83.57 | 83.93 | 82.13 | 1007902 | -0.31% |
| 27 Jun 2024 | 82.60 | 84.95 | 85.36 | 82.35 | 1873401 | -2.09% |
| 26 Jun 2024 | 84.36 | 85.00 | 85.77 | 84.10 | 1375255 | -0.67% |
| 25 Jun 2024 | 84.93 | 85.63 | 86.54 | 84.62 | 1738597 | -0.81% |
| 24 Jun 2024 | 85.62 | 85.00 | 87.50 | 84.00 | 1600373 | 0.47% |
| 21 Jun 2024 | 85.22 | 87.20 | 87.27 | 85.00 | 1615056 | -1.89% |
| 20 Jun 2024 | 86.86 | 86.59 | 87.50 | 85.48 | 3975505 | 0.67% |
| 19 Jun 2024 | 86.28 | 86.70 | 87.75 | 85.30 | 1905749 | -0.22% |
| 18 Jun 2024 | 86.47 | 86.75 | 87.30 | 85.75 | 3436047 | 0.32% |
| 14 Jun 2024 | 86.19 | 85.39 | 86.59 | 85.00 | 1617509 | 1.29% |
| 13 Jun 2024 | 85.09 | 85.40 | 86.75 | 84.79 | 2051475 | 0.27% |
| 12 Jun 2024 | 84.86 | 84.93 | 86.35 | 84.61 | 1425181 | -0.12% |
| 11 Jun 2024 | 84.96 | 85.02 | 85.63 | 84.01 | 1051895 | -0.07% |
| 10 Jun 2024 | 85.02 | 84.95 | 86.55 | 83.10 | 2465043 | 0.50% |
| 07 Jun 2024 | 84.60 | 84.20 | 84.85 | 83.10 | 1204342 | 1.62% |
| 06 Jun 2024 | 83.25 | 82.50 | 84.85 | 82.45 | 1302273 | 1.46% |
| 05 Jun 2024 | 82.05 | 82.10 | 82.35 | 79.00 | 1359250 | 2.50% |
| 04 Jun 2024 | 80.05 | 82.45 | 82.70 | 77.05 | 2356639 | -2.91% |
| 03 Jun 2024 | 82.45 | 85.00 | 87.35 | 81.90 | 1401897 | 1.54% |
| 31 May 2024 | 81.20 | 81.25 | 81.70 | 80.50 | 1190252 | -0.06% |
| 30 May 2024 | 81.25 | 81.90 | 82.45 | 81.05 | 686532 | -1.10% |
| 29 May 2024 | 82.15 | 81.80 | 82.40 | 81.50 | 566866 | 0.24% |
| 28 May 2024 | 81.95 | 83.90 | 83.90 | 81.65 | 1032285 | -0.97% |
| 27 May 2024 | 82.75 | 84.00 | 84.00 | 82.50 | 878900 | -0.84% |
| 24 May 2024 | 83.45 | 83.00 | 84.25 | 82.75 | 1449486 | 1.46% |
| 23 May 2024 | 82.25 | 83.00 | 83.25 | 82.00 | 925708 | -0.66% |
| 22 May 2024 | 82.80 | 82.20 | 83.70 | 81.90 | 1493198 | 1.35% |
| 21 May 2024 | 81.70 | 83.50 | 83.50 | 81.40 | 1152611 | -1.15% |
| 18 May 2024 | 82.65 | 82.90 | 82.95 | 82.05 | 216983 | 0.92% |
| 17 May 2024 | 81.90 | 82.30 | 82.65 | 81.70 | 796044 | 0.49% |
| 16 May 2024 | 81.50 | 83.00 | 83.55 | 81.00 | 2026343 | -1.03% |
| 15 May 2024 | 82.35 | 82.40 | 83.10 | 81.85 | 2443217 | 0.92% |
| 14 May 2024 | 81.60 | 82.40 | 82.40 | 80.75 | 1037050 | 0.43% |
| 13 May 2024 | 81.25 | 83.50 | 83.95 | 80.75 | 1330080 | -1.81% |
| 10 May 2024 | 82.75 | 82.55 | 83.15 | 80.60 | 1234186 | 1.47% |
| 09 May 2024 | 81.55 | 83.50 | 84.00 | 81.00 | 1249427 | -3.15% |
| 08 May 2024 | 84.20 | 81.45 | 84.75 | 80.40 | 3938875 | 3.76% |
| 07 May 2024 | 81.15 | 84.15 | 84.30 | 80.10 | 6579919 | -2.87% |
| 06 May 2024 | 83.55 | 86.50 | 86.80 | 83.20 | 3900966 | -2.57% |
| 03 May 2024 | 85.75 | 88.40 | 88.40 | 85.30 | 4193506 | -2.78% |
| 02 May 2024 | 88.20 | 87.95 | 90.25 | 87.50 | 4922804 | 0.97% |
| 30 Apr 2024 | 87.35 | 88.80 | 89.80 | 86.75 | 76857937 | -4.69% |
| 29 Apr 2024 | 91.65 | 92.85 | 95.50 | 91.05 | 6622652 | 1.50% |
| 26 Apr 2024 | 90.30 | 91.65 | 91.65 | 89.80 | 1416681 | -0.66% |
| 25 Apr 2024 | 90.90 | 89.40 | 91.80 | 89.10 | 2209548 | 1.68% |
| 24 Apr 2024 | 89.40 | 88.90 | 90.90 | 88.30 | 1483930 | 1.36% |
| 23 Apr 2024 | 88.20 | 88.50 | 89.40 | 88.00 | 761806 | 0.23% |
| 22 Apr 2024 | 88.00 | 88.20 | 89.65 | 87.25 | 1248734 | 0.23% |
| 19 Apr 2024 | 87.80 | 86.95 | 89.40 | 85.35 | 1385575 | -0.51% |
| 18 Apr 2024 | 88.25 | 87.45 | 90.15 | 87.05 | 2329267 | 0.91% |
| 16 Apr 2024 | 87.45 | 87.00 | 88.70 | 85.85 | 1809724 | 0.75% |
| 15 Apr 2024 | 86.80 | 85.20 | 87.85 | 85.00 | 2378551 | -0.91% |
| 12 Apr 2024 | 87.60 | 86.55 | 88.75 | 85.05 | 3226246 | 1.21% |
| 10 Apr 2024 | 86.55 | 82.75 | 86.80 | 81.05 | 2996231 | 4.59% |
| 09 Apr 2024 | 82.75 | 83.00 | 83.50 | 82.40 | 654940 | -0.18% |
| 08 Apr 2024 | 82.90 | 83.85 | 83.85 | 82.50 | 1105434 | -0.66% |
| 05 Apr 2024 | 83.45 | 83.55 | 84.95 | 82.65 | 1044391 | 0.00% |
| 04 Apr 2024 | 83.45 | 85.15 | 85.65 | 82.90 | 1547754 | -1.18% |
| 03 Apr 2024 | 84.45 | 83.90 | 84.95 | 83.50 | 1104273 | 0.60% |
| 02 Apr 2024 | 83.95 | 84.00 | 84.65 | 83.15 | 872815 | 0.84% |
| 01 Apr 2024 | 83.25 | 82.55 | 83.55 | 82.00 | 722196 | 1.59% |
| 28 Mar 2024 | 81.95 | 81.45 | 83.10 | 80.75 | 1595710 | 1.42% |
| 27 Mar 2024 | 80.80 | 80.60 | 81.95 | 78.95 | 2861085 | 0.31% |
| 26 Mar 2024 | 80.55 | 83.45 | 83.60 | 80.00 | 1431616 | -3.30% |
| 22 Mar 2024 | 83.30 | 80.95 | 83.60 | 80.40 | 1482446 | 2.71% |
| 21 Mar 2024 | 81.10 | 78.45 | 81.45 | 78.45 | 1587288 | 4.71% |
| 20 Mar 2024 | 77.45 | 79.30 | 79.40 | 75.90 | 1398793 | -1.34% |
| 19 Mar 2024 | 78.50 | 80.25 | 80.95 | 78.20 | 995816 | -1.63% |
| 18 Mar 2024 | 79.80 | 78.40 | 80.15 | 77.10 | 1373073 | 3.17% |
| 15 Mar 2024 | 77.35 | 78.00 | 78.90 | 75.85 | 2228727 | -0.39% |
| 14 Mar 2024 | 77.65 | 73.25 | 78.60 | 72.55 | 4509376 | 5.86% |
| 13 Mar 2024 | 73.35 | 79.50 | 80.45 | 72.40 | 5330241 | -8.20% |
| 12 Mar 2024 | 79.90 | 82.80 | 82.90 | 76.60 | 3685489 | -3.21% |
| 11 Mar 2024 | 82.55 | 83.00 | 83.90 | 82.00 | 4075400 | 0.43% |
| 07 Mar 2024 | 82.20 | 89.00 | 89.00 | 80.90 | 78276739 | -10.31% |
| 06 Mar 2024 | 91.65 | 91.85 | 95.70 | 89.50 | 5849739 | 0.00% |
| 05 Mar 2024 | 91.65 | 93.00 | 98.00 | 91.35 | 22172284 | 2.06% |
| 04 Mar 2024 | 89.80 | 86.00 | 90.95 | 85.20 | 4527274 | 4.97% |
| 02 Mar 2024 | 85.55 | 84.25 | 85.75 | 84.10 | 174817 | 1.85% |
| 01 Mar 2024 | 84.00 | 84.65 | 85.20 | 83.20 | 1985347 | -0.71% |
| 29 Feb 2024 | 84.60 | 86.70 | 88.20 | 83.10 | 5523884 | -2.14% |
| 28 Feb 2024 | 86.45 | 88.40 | 88.50 | 85.55 | 1072616 | -1.71% |
| 27 Feb 2024 | 87.95 | 88.20 | 89.25 | 87.10 | 1549365 | -0.17% |
| 26 Feb 2024 | 88.10 | 90.95 | 91.60 | 87.00 | 3232188 | -1.12% |
| 23 Feb 2024 | 89.10 | 89.10 | 90.20 | 88.80 | 700404 | 0.17% |
| 22 Feb 2024 | 88.95 | 89.00 | 90.85 | 88.45 | 814097 | -0.34% |
| 21 Feb 2024 | 89.25 | 91.70 | 91.90 | 88.65 | 1902913 | -1.87% |
| 20 Feb 2024 | 90.95 | 90.00 | 91.50 | 88.70 | 1666386 | 1.34% |
| 19 Feb 2024 | 89.75 | 89.00 | 90.90 | 88.40 | 1542150 | 1.01% |
| 16 Feb 2024 | 88.85 | 86.10 | 90.90 | 86.10 | 3470570 | 3.01% |
| 15 Feb 2024 | 86.25 | 86.90 | 87.05 | 85.45 | 904591 | 0.23% |
| 14 Feb 2024 | 86.05 | 85.00 | 86.80 | 84.90 | 665168 | 0.53% |
| 13 Feb 2024 | 85.60 | 86.80 | 87.00 | 85.00 | 1456881 | -0.41% |
| 12 Feb 2024 | 85.95 | 88.25 | 88.60 | 85.60 | 1225543 | -2.16% |
| 09 Feb 2024 | 87.85 | 88.00 | 88.50 | 86.20 | 987749 | -0.11% |
| 08 Feb 2024 | 87.95 | 87.65 | 89.00 | 87.05 | 1586041 | 1.50% |
| 07 Feb 2024 | 86.65 | 86.75 | 87.40 | 86.35 | 749267 | -0.06% |
| 06 Feb 2024 | 86.70 | 86.55 | 87.15 | 85.80 | 658509 | 0.46% |
| 05 Feb 2024 | 86.30 | 87.40 | 87.75 | 85.80 | 1411220 | -1.26% |
| 02 Feb 2024 | 87.40 | 88.75 | 89.15 | 87.10 | 988968 | -1.35% |
| 01 Feb 2024 | 88.60 | 90.40 | 90.40 | 88.00 | 958642 | -1.50% |
| 31 Jan 2024 | 89.95 | 88.45 | 90.00 | 87.60 | 2194917 | 2.27% |
| 30 Jan 2024 | 87.95 | 90.00 | 92.25 | 87.40 | 2554114 | -1.90% |
| 29 Jan 2024 | 89.65 | 89.25 | 90.05 | 87.65 | 3172977 | 0.39% |
| 25 Jan 2024 | 89.30 | 86.50 | 90.00 | 85.85 | 9229230 | 3.84% |
| 24 Jan 2024 | 86.00 | 85.90 | 86.40 | 84.35 | 1316035 | 1.12% |
| 23 Jan 2024 | 85.05 | 86.95 | 87.70 | 84.75 | 1563709 | -1.22% |
| 20 Jan 2024 | 86.10 | 86.55 | 86.80 | 85.90 | 446955 | 0.17% |
| 19 Jan 2024 | 85.95 | 86.50 | 87.35 | 85.40 | 985814 | -0.41% |
| 18 Jan 2024 | 86.30 | 85.75 | 87.45 | 83.90 | 1109077 | 0.52% |
| 17 Jan 2024 | 85.85 | 86.85 | 87.00 | 85.40 | 1068374 | -1.32% |
| 16 Jan 2024 | 87.00 | 87.90 | 87.90 | 86.40 | 1307101 | -0.63% |
| 15 Jan 2024 | 87.55 | 88.30 | 88.65 | 86.40 | 3487867 | -0.23% |
| 12 Jan 2024 | 87.75 | 87.45 | 88.15 | 86.80 | 1616304 | 0.75% |
| 11 Jan 2024 | 87.10 | 88.45 | 88.55 | 87.00 | 1728980 | -1.08% |
| 10 Jan 2024 | 88.05 | 88.70 | 89.35 | 87.55 | 986285 | -0.79% |
| 09 Jan 2024 | 88.75 | 89.20 | 89.90 | 88.20 | 1206973 | -0.50% |
| 08 Jan 2024 | 89.20 | 90.65 | 90.65 | 88.80 | 634258 | -1.05% |
| 05 Jan 2024 | 90.15 | 90.80 | 91.60 | 89.40 | 1327681 | -0.33% |
| 04 Jan 2024 | 90.45 | 92.25 | 92.30 | 89.30 | 2322597 | -0.99% |
| 03 Jan 2024 | 91.35 | 88.70 | 92.30 | 87.80 | 3048477 | 3.81% |
| 02 Jan 2024 | 88.00 | 89.00 | 89.60 | 87.50 | 1133999 | -1.12% |
| 01 Jan 2024 | 89.00 | 90.40 | 90.40 | 88.75 | 837996 | -0.45% |
| 29 Dec 2023 | 89.40 | 90.00 | 90.55 | 88.60 | 1293715 | -0.50% |
| 28 Dec 2023 | 89.85 | 90.65 | 91.30 | 89.60 | 1082206 | -0.22% |
| 27 Dec 2023 | 90.05 | 89.85 | 91.10 | 89.05 | 1113223 | 0.56% |
| 26 Dec 2023 | 89.55 | 90.35 | 90.65 | 88.75 | 1381301 | 0.51% |
| 22 Dec 2023 | 89.10 | 90.45 | 91.50 | 88.60 | 1350980 | -0.89% |
| 21 Dec 2023 | 89.90 | 86.50 | 90.60 | 84.10 | 2084144 | 3.21% |
| 20 Dec 2023 | 87.10 | 93.00 | 94.20 | 86.00 | 3833773 | -5.74% |
| 19 Dec 2023 | 92.40 | 94.70 | 94.95 | 91.60 | 2044075 | -2.17% |
| 18 Dec 2023 | 94.45 | 94.60 | 96.70 | 93.35 | 2581190 | 0.53% |
| 15 Dec 2023 | 93.95 | 93.65 | 97.80 | 93.00 | 8542924 | 0.86% |
| 14 Dec 2023 | 93.15 | 94.00 | 94.90 | 92.35 | 3520132 | 0.27% |
| 13 Dec 2023 | 92.90 | 94.70 | 94.70 | 91.25 | 3127351 | -1.22% |
| 12 Dec 2023 | 94.05 | 91.20 | 95.50 | 90.95 | 12851536 | 4.50% |
| 11 Dec 2023 | 90.00 | 88.00 | 91.10 | 87.00 | 3447396 | 4.11% |
| 08 Dec 2023 | 86.45 | 87.80 | 88.30 | 86.30 | 1596090 | -1.09% |
| 07 Dec 2023 | 87.40 | 88.05 | 88.35 | 87.00 | 871854 | -0.29% |
| 06 Dec 2023 | 87.65 | 88.85 | 88.95 | 87.40 | 975005 | -0.68% |
| 05 Dec 2023 | 88.25 | 90.50 | 90.60 | 88.00 | 1343958 | -1.67% |
| 04 Dec 2023 | 89.75 | 92.25 | 92.45 | 88.00 | 2299387 | 0.00% |
| 01 Dec 2023 | 89.75 | 91.00 | 91.60 | 89.00 | 1702815 | -0.28% |
| 30 Nov 2023 | 90.00 | 86.20 | 90.65 | 85.65 | 5228956 | 4.83% |
| 29 Nov 2023 | 85.85 | 87.00 | 87.20 | 85.50 | 1575270 | -0.41% |
| 28 Nov 2023 | 86.20 | 87.75 | 88.45 | 85.80 | 1637971 | -1.77% |
| 24 Nov 2023 | 87.75 | 88.60 | 88.80 | 87.40 | 1266553 | -0.17% |
| 23 Nov 2023 | 87.90 | 90.55 | 90.90 | 87.70 | 2205791 | -2.93% |
| 22 Nov 2023 | 90.55 | 91.30 | 91.60 | 89.25 | 1482050 | -0.33% |
| 21 Nov 2023 | 90.85 | 91.50 | 94.00 | 90.55 | 4750053 | 0.00% |
| 20 Nov 2023 | 90.85 | 92.50 | 92.50 | 88.70 | 4912148 | -0.60% |
| 17 Nov 2023 | 91.40 | 89.00 | 92.25 | 87.30 | 6558213 | 0.88% |
| 16 Nov 2023 | 90.60 | 91.50 | 93.70 | 89.80 | 4290130 | -0.71% |
| 15 Nov 2023 | 91.25 | 94.00 | 94.70 | 91.00 | 5595068 | -0.65% |
| 13 Nov 2023 | 91.85 | 88.75 | 96.90 | 87.90 | 22561679 | 4.85% |
| 12 Nov 2023 | 87.60 | 84.70 | 88.90 | 84.60 | 3994650 | 4.60% |
| 10 Nov 2023 | 83.75 | 84.45 | 85.10 | 83.40 | 885183 | -1.24% |
| 09 Nov 2023 | 84.80 | 83.55 | 86.70 | 83.00 | 2400168 | 2.05% |
| 08 Nov 2023 | 83.10 | 83.20 | 83.65 | 82.50 | 1211422 | 0.48% |
| 07 Nov 2023 | 82.70 | 83.15 | 83.25 | 82.25 | 1258443 | 0.06% |
| 06 Nov 2023 | 82.65 | 82.60 | 84.80 | 81.60 | 1548093 | 0.98% |
| 03 Nov 2023 | 81.85 | 84.45 | 84.45 | 81.80 | 611103 | 0.00% |
| 02 Nov 2023 | 81.85 | 82.90 | 83.15 | 81.60 | 503434 | -0.61% |
| 01 Nov 2023 | 82.35 | 82.80 | 83.50 | 82.00 | 525993 | -0.36% |
| 31 Oct 2023 | 82.65 | 83.95 | 85.40 | 82.50 | 1194042 | -1.08% |
| 30 Oct 2023 | 83.55 | 85.30 | 85.30 | 83.20 | 717795 | -1.18% |
| 27 Oct 2023 | 84.55 | 83.00 | 87.70 | 82.50 | 4764278 | 2.86% |
| 26 Oct 2023 | 82.20 | 83.00 | 83.00 | 80.20 | 982529 | -1.26% |
| 25 Oct 2023 | 83.25 | 82.40 | 84.45 | 82.20 | 1315806 | 1.15% |
| 23 Oct 2023 | 82.30 | 84.50 | 85.70 | 80.60 | 1941107 | -2.60% |
| 20 Oct 2023 | 84.50 | 83.70 | 85.25 | 82.25 | 1264994 | 1.93% |
| 19 Oct 2023 | 82.90 | 82.50 | 83.05 | 82.50 | 283511 | 0.12% |
| 18 Oct 2023 | 82.80 | 83.10 | 83.55 | 82.55 | 797034 | -0.60% |
| 17 Oct 2023 | 83.30 | 84.50 | 84.85 | 83.15 | 484027 | -1.01% |
| 16 Oct 2023 | 84.15 | 84.50 | 84.95 | 84.00 | 443780 | -0.12% |
| 13 Oct 2023 | 84.25 | 83.30 | 84.85 | 83.05 | 888946 | 1.02% |
| 12 Oct 2023 | 83.40 | 84.90 | 85.40 | 82.95 | 657488 | -1.42% |
| 11 Oct 2023 | 84.60 | 86.25 | 87.00 | 84.25 | 1065420 | 0.36% |
| 10 Oct 2023 | 84.30 | 83.25 | 85.45 | 82.90 | 758730 | 1.57% |
| 09 Oct 2023 | 83.00 | 85.70 | 85.70 | 82.10 | 1342030 | -4.43% |
| 06 Oct 2023 | 86.85 | 85.20 | 88.35 | 84.55 | 2313482 | 3.21% |
| 05 Oct 2023 | 84.15 | 81.80 | 87.65 | 81.50 | 3733476 | 3.00% |
| 04 Oct 2023 | 81.70 | 82.80 | 83.00 | 80.85 | 752546 | -1.33% |
| 03 Oct 2023 | 82.80 | 83.45 | 84.10 | 82.55 | 563440 | -0.54% |
| 29 Sep 2023 | 83.25 | 83.30 | 83.65 | 82.85 | 469621 | 0.36% |
| 28 Sep 2023 | 82.95 | 83.15 | 83.70 | 82.60 | 501046 | -0.12% |
| 27 Sep 2023 | 83.05 | 83.20 | 83.90 | 82.60 | 880742 | -0.18% |
| 26 Sep 2023 | 83.20 | 84.10 | 84.25 | 82.10 | 1400116 | -0.60% |
| 25 Sep 2023 | 83.70 | 85.60 | 86.55 | 83.50 | 818441 | -1.76% |
| 22 Sep 2023 | 85.20 | 85.00 | 86.30 | 84.55 | 950727 | 0.29% |
| 21 Sep 2023 | 84.95 | 86.75 | 86.75 | 84.50 | 1064560 | -1.85% |
| 20 Sep 2023 | 86.55 | 85.70 | 87.85 | 85.40 | 1612749 | 1.05% |
| 18 Sep 2023 | 85.65 | 86.00 | 86.90 | 85.15 | 998469 | -0.29% |
| 15 Sep 2023 | 85.90 | 86.80 | 87.90 | 85.25 | 1064692 | -0.69% |
| 14 Sep 2023 | 86.50 | 84.85 | 88.35 | 84.40 | 2825809 | 2.61% |
| 13 Sep 2023 | 84.30 | 85.30 | 86.35 | 84.00 | 3609195 | -1.06% |
| 12 Sep 2023 | 85.20 | 87.00 | 88.40 | 84.60 | 2199598 | -1.84% |
| 11 Sep 2023 | 86.80 | 89.00 | 89.35 | 86.65 | 1852263 | -2.36% |
| 08 Sep 2023 | 88.90 | 89.00 | 90.40 | 88.60 | 1343283 | -0.50% |
| 07 Sep 2023 | 89.35 | 86.60 | 91.35 | 86.50 | 4912902 | 2.70% |
| 06 Sep 2023 | 87.00 | 86.00 | 87.75 | 86.00 | 1599178 | 0.00% |
| 05 Sep 2023 | 87.00 | 86.50 | 87.50 | 85.00 | 3178507 | 0.69% |
| 04 Sep 2023 | 86.40 | 87.05 | 88.00 | 86.00 | 1568536 | -0.52% |
| 01 Sep 2023 | 86.85 | 88.00 | 88.25 | 86.00 | 1525341 | -1.31% |
| 31 Aug 2023 | 88.00 | 89.00 | 89.80 | 87.60 | 2099547 | -1.29% |
| 30 Aug 2023 | 89.15 | 90.35 | 92.90 | 88.20 | 7037224 | 3.54% |
| 29 Aug 2023 | 86.10 | 87.00 | 87.60 | 85.75 | 1096395 | -0.98% |
| 28 Aug 2023 | 86.95 | 88.75 | 89.30 | 86.70 | 1479523 | -1.53% |
| 25 Aug 2023 | 88.30 | 87.80 | 89.70 | 87.50 | 2086417 | 0.06% |
| 24 Aug 2023 | 88.25 | 88.20 | 89.40 | 87.10 | 2377996 | 0.51% |
| 23 Aug 2023 | 87.80 | 91.25 | 91.45 | 87.45 | 3752822 | -2.82% |
| 22 Aug 2023 | 90.35 | 86.05 | 92.75 | 86.00 | 13550199 | 5.00% |
| 21 Aug 2023 | 86.05 | 88.30 | 88.80 | 83.75 | 8201753 | -2.49% |
| 18 Aug 2023 | 88.25 | 89.05 | 90.15 | 87.20 | 8974679 | -1.84% |
| 17 Aug 2023 | 89.90 | 92.30 | 93.50 | 86.65 | 32761572 | -2.49% |
