UTKARSHBNK Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 17 Dec 2025 | 14.77 | 14.96 | 15.03 | 14.71 | 3702236 | -1.34% |
| 16 Dec 2025 | 14.97 | 14.95 | 15.02 | 14.83 | 2963081 | -0.20% |
| 15 Dec 2025 | 15.00 | 14.99 | 15.10 | 14.87 | 4464832 | -0.46% |
| 12 Dec 2025 | 15.07 | 14.90 | 15.21 | 14.89 | 4830558 | 0.47% |
| 11 Dec 2025 | 15.00 | 14.90 | 15.14 | 14.51 | 8709716 | 0.74% |
| 10 Dec 2025 | 14.89 | 15.01 | 15.35 | 14.82 | 8969612 | -0.73% |
| 09 Dec 2025 | 15.00 | 14.56 | 15.18 | 14.00 | 18105025 | 3.88% |
| 08 Dec 2025 | 14.44 | 15.85 | 15.89 | 14.35 | 22120464 | -8.38% |
| 05 Dec 2025 | 15.76 | 16.10 | 16.11 | 15.70 | 6487419 | -1.75% |
| 04 Dec 2025 | 16.04 | 16.10 | 16.26 | 16.01 | 3352187 | -1.23% |
| 03 Dec 2025 | 16.24 | 16.45 | 16.45 | 16.02 | 8195166 | -1.10% |
| 02 Dec 2025 | 16.42 | 16.54 | 16.56 | 16.30 | 5049437 | -0.73% |
| 01 Dec 2025 | 16.54 | 16.34 | 16.66 | 16.22 | 5886229 | 1.41% |
| 28 Nov 2025 | 16.31 | 16.83 | 16.86 | 16.26 | 7044196 | -2.45% |
| 27 Nov 2025 | 16.72 | 16.93 | 17.00 | 16.60 | 16734932 | 1.15% |
| 26 Nov 2025 | 16.53 | 16.40 | 16.78 | 16.02 | 16753314 | 2.80% |
| 25 Nov 2025 | 16.08 | 15.84 | 16.20 | 15.83 | 10697074 | 1.20% |
| 24 Nov 2025 | 15.89 | 16.30 | 16.38 | 15.80 | 8265273 | -2.03% |
| 21 Nov 2025 | 16.22 | 16.60 | 16.60 | 16.17 | 5909671 | -1.88% |
| 20 Nov 2025 | 16.53 | 16.90 | 17.02 | 16.50 | 8383239 | -1.55% |
| 19 Nov 2025 | 16.79 | 16.80 | 16.90 | 16.62 | 12209471 | 0.06% |
| 18 Nov 2025 | 16.78 | 17.05 | 17.05 | 16.43 | 20661017 | -0.42% |
| 17 Nov 2025 | 16.85 | 16.00 | 17.15 | 15.99 | 35536012 | 3.37% |
| 14 Nov 2025 | 16.30 | 15.98 | 16.46 | 15.91 | 21054482 | 2.52% |
| 13 Nov 2025 | 15.90 | 16.54 | 16.54 | 15.78 | 14469297 | -3.40% |
| 12 Nov 2025 | 16.46 | 16.22 | 16.74 | 15.72 | 33447293 | 1.98% |
| 11 Nov 2025 | 16.14 | 17.06 | 17.06 | 15.94 | 24057011 | -4.50% |
| 10 Nov 2025 | 16.90 | 16.99 | 17.49 | 16.70 | 37912464 | 0.06% |
| 07 Nov 2025 | 16.89 | 15.35 | 17.32 | 15.35 | 106813736 | -1.80% |
| 06 Nov 2025 | 17.20 | 18.80 | 18.80 | 17.01 | 34823300 | -13.65% |
| 04 Nov 2025 | 19.92 | 20.13 | 20.29 | 19.81 | 4164203 | -1.53% |
| 03 Nov 2025 | 20.23 | 20.37 | 20.70 | 20.13 | 5206435 | -0.69% |
| 31 Oct 2025 | 20.37 | 20.20 | 20.70 | 19.94 | 7608362 | 0.84% |
| 30 Oct 2025 | 20.20 | 20.30 | 20.74 | 20.01 | 9753733 | -1.13% |
| 29 Oct 2025 | 20.43 | 19.64 | 21.08 | 19.18 | 26721928 | 4.88% |
| 28 Oct 2025 | 19.48 | 20.43 | 20.45 | 19.27 | 16726423 | -5.07% |
| 27 Oct 2025 | 20.52 | 21.64 | 21.64 | 20.22 | 33317391 | -5.48% |
| 24 Oct 2025 | 21.71 | 18.35 | 22.03 | 17.68 | 149069071 | 18.25% |
| 23 Oct 2025 | 18.36 | 18.55 | 18.65 | 18.21 | 1742474 | -0.92% |
| 21 Oct 2025 | 18.53 | 18.55 | 18.59 | 18.39 | 783992 | 1.93% |
| 20 Oct 2025 | 18.18 | 17.90 | 18.80 | 17.79 | 4120238 | 1.56% |
| 17 Oct 2025 | 17.90 | 18.00 | 18.19 | 17.80 | 1339335 | -0.78% |
| 16 Oct 2025 | 18.04 | 17.89 | 18.20 | 17.73 | 2146327 | 2.04% |
| 15 Oct 2025 | 17.68 | 18.65 | 18.65 | 17.51 | 7547884 | -5.25% |
| 14 Oct 2025 | 18.66 | 19.40 | 19.54 | 18.20 | 12952099 | -5.28% |
| 13 Oct 2025 | 19.70 | 19.08 | 19.78 | 18.91 | 8043231 | 3.30% |
| 10 Oct 2025 | 19.07 | 18.93 | 19.53 | 18.52 | 5863159 | 1.49% |
| 09 Oct 2025 | 18.79 | 19.23 | 19.47 | 18.38 | 5318186 | -0.90% |
| 08 Oct 2025 | 18.96 | 18.52 | 19.48 | 18.41 | 4683992 | 2.43% |
| 07 Oct 2025 | 18.51 | 18.35 | 18.64 | 18.34 | 617245 | 0.05% |
| 06 Oct 2025 | 18.50 | 19.02 | 19.05 | 18.24 | 1808036 | -1.75% |
| 03 Oct 2025 | 18.83 | 18.79 | 19.16 | 18.60 | 3554596 | 1.89% |
| 01 Oct 2025 | 18.48 | 17.99 | 18.54 | 17.89 | 1766673 | 3.76% |
| 30 Sep 2025 | 17.81 | 17.80 | 18.01 | 17.74 | 509456 | 0.06% |
| 29 Sep 2025 | 17.80 | 17.91 | 18.25 | 17.57 | 672854 | 0.34% |
| 26 Sep 2025 | 17.74 | 18.02 | 18.23 | 17.72 | 992520 | -2.21% |
| 25 Sep 2025 | 18.14 | 18.55 | 18.55 | 18.07 | 756852 | -2.26% |
| 24 Sep 2025 | 18.56 | 18.34 | 18.85 | 18.29 | 1442268 | 0.76% |
| 23 Sep 2025 | 18.42 | 18.63 | 18.75 | 18.36 | 614679 | -1.13% |
| 22 Sep 2025 | 18.63 | 18.89 | 19.06 | 18.56 | 1043440 | -1.38% |
| 19 Sep 2025 | 18.89 | 19.02 | 19.03 | 18.78 | 1121159 | 0.43% |
| 18 Sep 2025 | 18.81 | 19.07 | 19.07 | 18.74 | 1289613 | -1.10% |
| 17 Sep 2025 | 19.02 | 18.47 | 19.18 | 18.44 | 3377887 | 2.98% |
| 16 Sep 2025 | 18.47 | 18.40 | 18.54 | 18.30 | 904315 | 0.82% |
| 15 Sep 2025 | 18.32 | 18.25 | 18.40 | 18.12 | 986569 | 0.44% |
| 12 Sep 2025 | 18.24 | 18.46 | 18.55 | 18.23 | 652926 | -0.76% |
| 11 Sep 2025 | 18.38 | 18.42 | 18.81 | 18.27 | 1730615 | 0.05% |
| 10 Sep 2025 | 18.37 | 18.38 | 18.67 | 18.34 | 931346 | 0.33% |
| 09 Sep 2025 | 18.31 | 18.17 | 18.38 | 18.04 | 975039 | 0.38% |
| 08 Sep 2025 | 18.24 | 18.00 | 18.42 | 17.98 | 650527 | 0.83% |
| 05 Sep 2025 | 18.09 | 18.15 | 18.20 | 17.95 | 441389 | -0.60% |
| 04 Sep 2025 | 18.20 | 18.29 | 18.52 | 18.15 | 887686 | 0.00% |
| 03 Sep 2025 | 18.20 | 17.99 | 18.38 | 17.92 | 896937 | 1.45% |
| 02 Sep 2025 | 17.94 | 17.74 | 18.29 | 17.67 | 1771369 | 1.53% |
| 01 Sep 2025 | 17.67 | 17.70 | 17.80 | 17.59 | 1042296 | -0.17% |
| 29 Aug 2025 | 17.70 | 17.83 | 17.98 | 17.60 | 690102 | -1.28% |
| 28 Aug 2025 | 17.93 | 18.00 | 18.16 | 17.72 | 729166 | -0.39% |
| 26 Aug 2025 | 18.00 | 18.08 | 19.10 | 17.65 | 851494 | 0.00% |
| 25 Aug 2025 | 18.00 | 18.08 | 18.17 | 17.85 | 577637 | -0.99% |
| 22 Aug 2025 | 18.18 | 18.21 | 18.25 | 17.95 | 609271 | 0.00% |
| 21 Aug 2025 | 18.18 | 18.38 | 18.38 | 18.13 | 664725 | 0.61% |
| 20 Aug 2025 | 18.07 | 17.66 | 18.16 | 17.64 | 1308235 | 1.98% |
| 19 Aug 2025 | 17.72 | 17.56 | 17.77 | 17.41 | 972066 | 1.55% |
| 18 Aug 2025 | 17.45 | 17.38 | 17.74 | 17.36 | 1008412 | 0.52% |
| 14 Aug 2025 | 17.36 | 17.52 | 17.65 | 17.34 | 573655 | -0.91% |
| 13 Aug 2025 | 17.52 | 17.65 | 17.73 | 17.45 | 599115 | -0.23% |
| 12 Aug 2025 | 17.56 | 17.65 | 17.79 | 17.50 | 1089757 | 0.00% |
| 11 Aug 2025 | 17.56 | 17.55 | 17.68 | 17.27 | 1032773 | 0.06% |
| 08 Aug 2025 | 17.55 | 17.40 | 17.98 | 17.04 | 2940058 | 2.03% |
| 07 Aug 2025 | 17.20 | 17.02 | 17.29 | 17.02 | 1457352 | 0.64% |
| 06 Aug 2025 | 17.09 | 17.41 | 17.50 | 17.06 | 1385027 | -1.33% |
| 05 Aug 2025 | 17.32 | 17.30 | 17.48 | 16.89 | 3340839 | 1.11% |
| 04 Aug 2025 | 17.13 | 17.83 | 18.17 | 17.02 | 7973521 | -7.90% |
| 01 Aug 2025 | 18.60 | 18.76 | 18.93 | 18.46 | 1660442 | 0.11% |
| 31 Jul 2025 | 18.58 | 18.68 | 18.91 | 18.55 | 1456569 | -1.17% |
| 30 Jul 2025 | 18.80 | 19.27 | 19.36 | 18.77 | 1145711 | -2.34% |
| 29 Jul 2025 | 19.25 | 18.67 | 20.29 | 18.56 | 1274798 | 2.56% |
| 28 Jul 2025 | 18.77 | 19.14 | 19.22 | 18.55 | 2465790 | -2.09% |
| 25 Jul 2025 | 19.17 | 19.42 | 19.52 | 19.10 | 1756415 | -1.29% |
| 24 Jul 2025 | 19.42 | 19.69 | 19.70 | 19.36 | 1685414 | -0.41% |
| 23 Jul 2025 | 19.50 | 19.48 | 19.65 | 19.36 | 1103927 | -0.15% |
| 22 Jul 2025 | 19.53 | 19.53 | 19.79 | 19.44 | 1557121 | 0.31% |
| 21 Jul 2025 | 19.47 | 19.59 | 19.74 | 19.33 | 1814082 | -0.61% |
| 18 Jul 2025 | 19.59 | 19.83 | 19.92 | 19.48 | 3241497 | -1.41% |
| 17 Jul 2025 | 19.87 | 19.94 | 20.14 | 19.66 | 2200765 | 0.05% |
| 16 Jul 2025 | 19.86 | 20.37 | 20.37 | 19.34 | 9250586 | -1.14% |
| 15 Jul 2025 | 20.09 | 20.14 | 20.42 | 20.05 | 2326755 | 0.20% |
| 14 Jul 2025 | 20.05 | 20.01 | 20.15 | 19.82 | 2052342 | -0.05% |
| 11 Jul 2025 | 20.06 | 20.25 | 20.38 | 19.95 | 1959835 | -1.43% |
| 10 Jul 2025 | 20.35 | 20.16 | 20.40 | 20.16 | 1419450 | 0.49% |
| 09 Jul 2025 | 20.25 | 20.25 | 20.37 | 20.13 | 1158217 | 0.00% |
| 08 Jul 2025 | 20.25 | 20.19 | 20.37 | 20.06 | 1505114 | 0.65% |
| 07 Jul 2025 | 20.12 | 20.40 | 20.70 | 20.04 | 2574791 | -1.37% |
| 04 Jul 2025 | 20.40 | 20.51 | 20.63 | 20.30 | 1730017 | -0.54% |
| 03 Jul 2025 | 20.51 | 20.46 | 20.71 | 20.37 | 1565263 | -0.15% |
| 02 Jul 2025 | 20.54 | 20.80 | 21.00 | 20.37 | 2097336 | -1.15% |
| 01 Jul 2025 | 20.78 | 20.80 | 20.90 | 20.54 | 1598562 | 0.05% |
| 30 Jun 2025 | 20.77 | 20.54 | 21.18 | 20.54 | 3284720 | 1.12% |
| 27 Jun 2025 | 20.54 | 20.37 | 20.79 | 20.24 | 3444410 | 1.63% |
| 26 Jun 2025 | 20.21 | 20.37 | 20.42 | 20.03 | 1971509 | -0.54% |
| 25 Jun 2025 | 20.32 | 20.15 | 20.39 | 20.09 | 2197203 | 1.14% |
| 24 Jun 2025 | 20.09 | 19.74 | 20.37 | 19.74 | 3192999 | 2.71% |
| 23 Jun 2025 | 19.56 | 20.05 | 20.42 | 19.47 | 5070670 | -0.31% |
| 20 Jun 2025 | 19.62 | 19.60 | 19.94 | 19.45 | 3309958 | 0.10% |
| 19 Jun 2025 | 19.60 | 19.93 | 20.03 | 19.40 | 3437393 | -2.15% |
| 18 Jun 2025 | 20.03 | 20.20 | 20.31 | 19.95 | 1617621 | -0.45% |
| 17 Jun 2025 | 20.12 | 20.79 | 20.79 | 20.08 | 2715684 | -0.45% |
| 16 Jun 2025 | 20.21 | 20.32 | 20.52 | 19.86 | 2771570 | -1.08% |
| 13 Jun 2025 | 20.43 | 20.34 | 20.60 | 20.07 | 2201988 | -1.40% |
| 12 Jun 2025 | 20.72 | 21.06 | 21.35 | 20.59 | 2788459 | -1.94% |
| 11 Jun 2025 | 21.13 | 21.30 | 21.59 | 20.94 | 5285674 | -0.66% |
| 10 Jun 2025 | 21.27 | 22.66 | 22.66 | 21.10 | 13336087 | -2.57% |
| 09 Jun 2025 | 21.83 | 20.80 | 21.99 | 20.51 | 9990113 | 6.13% |
| 06 Jun 2025 | 20.57 | 20.06 | 20.65 | 19.86 | 9814664 | 2.08% |
| 05 Jun 2025 | 20.15 | 19.86 | 20.53 | 19.86 | 3233145 | 1.77% |
| 04 Jun 2025 | 19.80 | 20.02 | 20.37 | 19.53 | 2746932 | -1.10% |
| 03 Jun 2025 | 20.02 | 20.67 | 20.70 | 19.88 | 2236256 | -2.82% |
| 02 Jun 2025 | 20.60 | 19.57 | 20.66 | 19.56 | 5260085 | 5.21% |
| 30 May 2025 | 19.58 | 19.52 | 20.02 | 19.47 | 2806377 | 0.41% |
| 29 May 2025 | 19.50 | 19.98 | 20.08 | 19.44 | 3702683 | -2.40% |
| 28 May 2025 | 19.98 | 19.94 | 20.33 | 19.76 | 2663603 | 0.65% |
| 27 May 2025 | 19.85 | 19.93 | 20.03 | 19.75 | 1400319 | -0.40% |
| 26 May 2025 | 19.93 | 19.91 | 20.18 | 19.89 | 1414792 | 0.05% |
| 23 May 2025 | 19.92 | 20.03 | 20.03 | 19.62 | 1029753 | -0.05% |
| 22 May 2025 | 19.93 | 19.86 | 20.09 | 19.81 | 931771 | 0.10% |
| 21 May 2025 | 19.91 | 20.08 | 20.29 | 19.74 | 5312762 | -0.40% |
| 20 May 2025 | 19.99 | 20.66 | 20.71 | 19.91 | 2420788 | -2.68% |
| 19 May 2025 | 20.54 | 20.62 | 20.81 | 20.38 | 3316282 | -0.19% |
| 16 May 2025 | 20.58 | 20.65 | 20.71 | 20.51 | 3203523 | 0.73% |
| 15 May 2025 | 20.43 | 20.59 | 20.74 | 20.39 | 3078861 | 0.00% |
| 14 May 2025 | 20.43 | 20.57 | 20.69 | 20.14 | 3300066 | -0.20% |
| 13 May 2025 | 20.47 | 19.86 | 20.58 | 19.82 | 2498708 | 3.07% |
| 12 May 2025 | 19.86 | 19.65 | 19.99 | 19.64 | 2848514 | 4.42% |
| 09 May 2025 | 19.02 | 18.85 | 19.28 | 18.77 | 2380431 | -2.61% |
| 08 May 2025 | 19.53 | 19.76 | 20.11 | 19.41 | 4445682 | -0.71% |
| 07 May 2025 | 19.67 | 19.08 | 19.71 | 18.91 | 4954034 | 1.76% |
| 06 May 2025 | 19.33 | 20.67 | 20.99 | 19.27 | 6173186 | -5.38% |
| 05 May 2025 | 20.43 | 20.38 | 21.21 | 19.97 | 28843190 | -2.95% |
| 02 May 2025 | 21.05 | 21.14 | 21.35 | 20.91 | 1615833 | 0.05% |
| 30 Apr 2025 | 21.04 | 21.31 | 21.38 | 20.97 | 1092236 | -1.73% |
| 29 Apr 2025 | 21.41 | 21.39 | 21.82 | 21.24 | 1075980 | 0.09% |
| 28 Apr 2025 | 21.39 | 21.65 | 21.83 | 20.91 | 1863779 | -0.19% |
| 25 Apr 2025 | 21.43 | 22.36 | 22.43 | 21.24 | 3016134 | -4.16% |
| 24 Apr 2025 | 22.36 | 22.44 | 22.70 | 22.16 | 2544351 | -0.40% |
| 23 Apr 2025 | 22.45 | 22.76 | 22.80 | 21.93 | 2864076 | -0.84% |
| 22 Apr 2025 | 22.64 | 22.75 | 22.92 | 22.07 | 4236144 | 0.58% |
| 21 Apr 2025 | 22.51 | 21.44 | 23.77 | 21.35 | 8324250 | 7.04% |
| 17 Apr 2025 | 21.03 | 20.66 | 21.35 | 20.57 | 2621464 | 1.89% |
| 16 Apr 2025 | 20.64 | 20.54 | 21.08 | 20.37 | 1896529 | 0.49% |
| 15 Apr 2025 | 20.54 | 20.26 | 20.66 | 20.12 | 1625716 | 2.80% |
| 11 Apr 2025 | 19.98 | 20.37 | 20.37 | 19.83 | 1261046 | 0.60% |
| 09 Apr 2025 | 19.86 | 20.12 | 20.12 | 19.64 | 1308196 | -1.39% |
| 08 Apr 2025 | 20.14 | 19.74 | 20.71 | 19.22 | 2744055 | 4.51% |
| 07 Apr 2025 | 19.27 | 19.51 | 19.51 | 18.48 | 2965733 | -2.33% |
| 04 Apr 2025 | 19.73 | 20.56 | 20.73 | 19.48 | 2930227 | -4.82% |
| 03 Apr 2025 | 20.73 | 19.35 | 21.05 | 19.22 | 3353359 | 6.75% |
| 02 Apr 2025 | 19.42 | 19.53 | 19.82 | 19.03 | 2564111 | -0.56% |
| 01 Apr 2025 | 19.53 | 18.80 | 19.78 | 18.74 | 2471997 | 4.44% |
| 28 Mar 2025 | 18.70 | 19.36 | 20.13 | 18.26 | 3943716 | -3.41% |
| 27 Mar 2025 | 19.36 | 19.47 | 20.85 | 18.88 | 7731888 | 1.95% |
| 26 Mar 2025 | 18.99 | 19.98 | 20.29 | 18.73 | 4354429 | -4.04% |
| 25 Mar 2025 | 19.79 | 21.01 | 21.26 | 19.70 | 3039945 | -5.04% |
| 24 Mar 2025 | 20.84 | 20.74 | 21.31 | 20.71 | 2789621 | 1.02% |
| 21 Mar 2025 | 20.63 | 19.93 | 20.88 | 19.75 | 2767158 | 4.51% |
| 20 Mar 2025 | 19.74 | 19.91 | 20.38 | 19.36 | 2792280 | -0.75% |
| 19 Mar 2025 | 19.89 | 18.63 | 20.16 | 18.63 | 3167622 | 7.11% |
| 18 Mar 2025 | 18.57 | 18.38 | 18.74 | 18.31 | 2209618 | 1.48% |
| 17 Mar 2025 | 18.30 | 18.64 | 18.80 | 18.04 | 1508897 | -1.77% |
| 13 Mar 2025 | 18.63 | 19.00 | 19.08 | 18.59 | 1272180 | -0.80% |
| 12 Mar 2025 | 18.78 | 18.97 | 19.11 | 18.60 | 1384170 | 0.21% |
| 11 Mar 2025 | 18.74 | 18.70 | 18.96 | 18.51 | 1839794 | -1.11% |
| 10 Mar 2025 | 18.95 | 19.85 | 19.98 | 18.85 | 2926283 | -4.39% |
| 07 Mar 2025 | 19.82 | 19.58 | 20.08 | 19.41 | 2338465 | 1.23% |
| 06 Mar 2025 | 19.58 | 19.31 | 19.66 | 19.00 | 2305231 | 2.94% |
| 05 Mar 2025 | 19.02 | 18.80 | 19.21 | 18.78 | 2322396 | 1.17% |
| 04 Mar 2025 | 18.80 | 19.06 | 19.40 | 18.72 | 2868689 | -2.74% |
| 03 Mar 2025 | 19.33 | 20.39 | 20.54 | 18.98 | 2945952 | -4.45% |
| 28 Feb 2025 | 20.23 | 21.41 | 21.43 | 19.96 | 3059656 | -5.51% |
| 27 Feb 2025 | 21.41 | 22.11 | 22.27 | 21.24 | 1914135 | -1.97% |
| 25 Feb 2025 | 21.84 | 21.84 | 22.49 | 21.82 | 1177166 | -1.09% |
| 24 Feb 2025 | 22.08 | 22.33 | 22.41 | 21.76 | 1185495 | -2.82% |
| 21 Feb 2025 | 22.72 | 22.82 | 23.16 | 22.56 | 1546853 | 0.89% |
| 20 Feb 2025 | 22.52 | 21.69 | 22.62 | 21.69 | 1409344 | 2.18% |
| 19 Feb 2025 | 22.04 | 21.56 | 22.20 | 21.39 | 1641371 | 0.96% |
| 18 Feb 2025 | 21.83 | 21.46 | 22.50 | 21.17 | 2128236 | 0.32% |
| 17 Feb 2025 | 21.76 | 20.64 | 22.92 | 20.29 | 10347859 | -8.80% |
| 14 Feb 2025 | 23.86 | 25.07 | 25.55 | 23.60 | 3851003 | -4.83% |
| 13 Feb 2025 | 25.07 | 25.82 | 26.17 | 24.87 | 1268265 | -3.24% |
| 12 Feb 2025 | 25.91 | 26.19 | 26.19 | 24.71 | 1694049 | -0.54% |
| 11 Feb 2025 | 26.05 | 26.66 | 26.78 | 25.53 | 1180290 | -2.29% |
| 10 Feb 2025 | 26.66 | 27.61 | 27.61 | 26.48 | 1040641 | -3.44% |
| 07 Feb 2025 | 27.61 | 27.59 | 27.89 | 26.82 | 1818739 | 1.54% |
| 06 Feb 2025 | 27.19 | 26.70 | 27.34 | 26.50 | 1679281 | 2.80% |
| 05 Feb 2025 | 26.45 | 25.64 | 26.56 | 25.64 | 1520516 | 3.77% |
| 04 Feb 2025 | 25.49 | 25.34 | 25.65 | 25.15 | 924960 | 1.84% |
| 03 Feb 2025 | 25.03 | 25.47 | 25.51 | 24.87 | 1015199 | -2.23% |
| 01 Feb 2025 | 25.60 | 25.93 | 26.27 | 25.32 | 1167993 | -1.12% |
| 31 Jan 2025 | 25.89 | 24.87 | 26.08 | 24.71 | 1792535 | 2.82% |
| 30 Jan 2025 | 25.18 | 24.96 | 25.32 | 24.64 | 1249488 | 1.74% |
| 29 Jan 2025 | 24.75 | 23.78 | 24.94 | 23.78 | 1318361 | 2.91% |
| 28 Jan 2025 | 24.05 | 24.53 | 24.70 | 23.29 | 2465191 | -2.00% |
| 27 Jan 2025 | 24.54 | 24.58 | 24.82 | 23.64 | 2232190 | -0.32% |
| 24 Jan 2025 | 24.62 | 25.38 | 25.50 | 24.53 | 1782901 | -3.26% |
| 23 Jan 2025 | 25.45 | 25.15 | 25.60 | 24.94 | 807950 | 1.19% |
| 22 Jan 2025 | 25.15 | 25.72 | 25.97 | 24.87 | 2173066 | -1.76% |
| 21 Jan 2025 | 25.60 | 26.24 | 26.38 | 25.51 | 1343744 | -1.95% |
| 20 Jan 2025 | 26.11 | 25.74 | 26.32 | 25.64 | 1318089 | 1.83% |
| 17 Jan 2025 | 25.64 | 26.10 | 26.56 | 25.57 | 1687121 | -2.14% |
| 16 Jan 2025 | 26.20 | 25.85 | 26.30 | 25.81 | 1101051 | 2.18% |
| 15 Jan 2025 | 25.64 | 25.68 | 25.85 | 25.18 | 1499826 | 0.55% |
| 14 Jan 2025 | 25.50 | 24.83 | 25.63 | 24.80 | 1993712 | 3.03% |
| 13 Jan 2025 | 24.75 | 26.22 | 26.24 | 24.45 | 3048798 | -5.61% |
| 10 Jan 2025 | 26.22 | 26.41 | 26.48 | 25.30 | 2639060 | -0.38% |
| 09 Jan 2025 | 26.32 | 27.00 | 27.06 | 26.24 | 2019549 | -2.08% |
| 08 Jan 2025 | 26.88 | 26.95 | 27.36 | 26.83 | 2285610 | -0.52% |
| 07 Jan 2025 | 27.02 | 27.17 | 27.44 | 26.37 | 7187840 | -3.26% |
| 06 Jan 2025 | 27.93 | 29.29 | 29.32 | 27.59 | 4323666 | -3.36% |
| 03 Jan 2025 | 28.90 | 28.80 | 29.08 | 28.69 | 1332829 | 0.28% |
| 02 Jan 2025 | 28.82 | 29.42 | 29.42 | 28.72 | 2665622 | -1.30% |
| 01 Jan 2025 | 29.20 | 28.86 | 29.32 | 28.82 | 1173854 | 1.18% |
| 31 Dec 2024 | 28.86 | 29.53 | 29.53 | 28.82 | 2217466 | -1.33% |
| 30 Dec 2024 | 29.25 | 30.18 | 30.39 | 29.12 | 2458913 | -0.20% |
| 27 Dec 2024 | 29.31 | 29.67 | 29.80 | 29.29 | 1318650 | -1.25% |
| 26 Dec 2024 | 29.68 | 29.77 | 29.98 | 29.50 | 971378 | -0.13% |
| 24 Dec 2024 | 29.72 | 29.78 | 30.26 | 29.60 | 1250212 | -0.13% |
| 23 Dec 2024 | 29.76 | 30.02 | 30.22 | 29.64 | 1152688 | -0.83% |
| 20 Dec 2024 | 30.01 | 30.82 | 31.15 | 29.85 | 1246176 | -2.60% |
| 19 Dec 2024 | 30.81 | 30.13 | 31.00 | 29.93 | 1107695 | 1.12% |
| 18 Dec 2024 | 30.47 | 30.89 | 30.94 | 30.39 | 1202877 | -1.36% |
| 17 Dec 2024 | 30.89 | 31.40 | 31.75 | 30.69 | 2104980 | -1.75% |
| 16 Dec 2024 | 31.44 | 31.75 | 32.07 | 31.23 | 1531826 | -1.13% |
| 13 Dec 2024 | 31.80 | 32.00 | 32.02 | 31.24 | 1246630 | -0.97% |
| 12 Dec 2024 | 32.11 | 32.64 | 32.99 | 31.95 | 1768071 | -1.35% |
| 11 Dec 2024 | 32.55 | 32.51 | 32.82 | 31.83 | 3020180 | -0.21% |
| 10 Dec 2024 | 32.62 | 31.16 | 33.45 | 31.01 | 14437363 | 6.22% |
| 09 Dec 2024 | 30.71 | 31.41 | 31.57 | 30.56 | 2541067 | -1.73% |
| 06 Dec 2024 | 31.25 | 30.52 | 31.55 | 30.25 | 3146676 | 2.90% |
| 05 Dec 2024 | 30.37 | 30.77 | 31.30 | 30.02 | 3098836 | -0.33% |
| 04 Dec 2024 | 30.47 | 30.18 | 30.65 | 30.09 | 2279127 | 1.63% |
| 03 Dec 2024 | 29.98 | 30.14 | 30.59 | 29.92 | 2562302 | -0.23% |
| 02 Dec 2024 | 30.05 | 30.08 | 30.31 | 29.83 | 2725647 | -1.44% |
| 29 Nov 2024 | 30.49 | 30.39 | 30.73 | 30.25 | 1417575 | 0.63% |
| 28 Nov 2024 | 30.30 | 30.47 | 30.79 | 30.15 | 2267405 | 0.07% |
| 27 Nov 2024 | 30.28 | 30.43 | 30.71 | 30.14 | 1925538 | -0.72% |
| 26 Nov 2024 | 30.50 | 30.81 | 31.12 | 30.36 | 987631 | -0.88% |
| 25 Nov 2024 | 30.77 | 31.21 | 31.38 | 30.61 | 995690 | 0.26% |
| 22 Nov 2024 | 30.69 | 29.87 | 30.81 | 29.55 | 1402328 | 3.44% |
| 21 Nov 2024 | 29.67 | 30.37 | 30.37 | 29.42 | 1109397 | -1.20% |
| 19 Nov 2024 | 30.03 | 30.57 | 31.11 | 29.88 | 1974727 | -1.57% |
| 18 Nov 2024 | 30.51 | 30.74 | 31.05 | 30.11 | 1577717 | -0.78% |
| 14 Nov 2024 | 30.75 | 30.08 | 31.24 | 30.08 | 1693925 | 2.91% |
| 13 Nov 2024 | 29.88 | 32.16 | 32.21 | 29.64 | 4386489 | -6.97% |
| 12 Nov 2024 | 32.12 | 33.58 | 33.66 | 31.83 | 3104624 | -4.35% |
| 11 Nov 2024 | 33.58 | 30.87 | 33.75 | 30.87 | 3776100 | -3.17% |
| 08 Nov 2024 | 34.68 | 35.82 | 35.82 | 34.59 | 1370489 | -3.18% |
| 07 Nov 2024 | 35.82 | 35.91 | 36.47 | 35.57 | 1315640 | 0.93% |
| 06 Nov 2024 | 35.49 | 35.40 | 35.66 | 34.76 | 1009076 | 0.97% |
| 05 Nov 2024 | 35.15 | 34.96 | 35.23 | 34.60 | 1223719 | 0.54% |
| 04 Nov 2024 | 34.96 | 36.49 | 36.49 | 34.52 | 1693121 | -2.73% |
| 01 Nov 2024 | 35.94 | 35.87 | 36.05 | 35.54 | 336906 | 2.19% |
| 31 Oct 2024 | 35.17 | 34.78 | 35.49 | 34.52 | 974789 | 1.77% |
| 30 Oct 2024 | 34.56 | 34.13 | 34.71 | 33.80 | 1958290 | 1.86% |
| 29 Oct 2024 | 33.93 | 33.95 | 33.95 | 33.26 | 1169739 | 0.68% |
| 28 Oct 2024 | 33.70 | 33.54 | 33.95 | 32.94 | 1850100 | 1.44% |
| 25 Oct 2024 | 33.22 | 34.72 | 34.72 | 32.85 | 3105943 | -4.73% |
| 24 Oct 2024 | 34.87 | 35.22 | 35.52 | 34.50 | 1475965 | -0.85% |
| 23 Oct 2024 | 35.17 | 33.96 | 35.53 | 33.22 | 2518472 | 3.72% |
| 22 Oct 2024 | 33.91 | 35.66 | 35.80 | 33.64 | 3674286 | -4.91% |
| 21 Oct 2024 | 35.66 | 36.70 | 36.79 | 35.36 | 2032111 | -2.83% |
| 18 Oct 2024 | 36.70 | 36.25 | 37.00 | 35.81 | 1405524 | 1.16% |
| 17 Oct 2024 | 36.28 | 37.31 | 37.31 | 36.18 | 1467552 | -2.29% |
| 16 Oct 2024 | 37.13 | 37.69 | 37.69 | 36.93 | 1367223 | -0.72% |
| 15 Oct 2024 | 37.40 | 38.20 | 38.41 | 36.67 | 1717368 | -1.73% |
| 14 Oct 2024 | 38.06 | 38.57 | 38.83 | 37.86 | 1082180 | -1.27% |
| 11 Oct 2024 | 38.55 | 38.46 | 38.79 | 38.01 | 1033920 | 0.97% |
| 10 Oct 2024 | 38.18 | 38.52 | 38.62 | 38.13 | 883729 | -0.42% |
| 09 Oct 2024 | 38.34 | 38.49 | 38.87 | 38.20 | 1065621 | 0.05% |
| 08 Oct 2024 | 38.32 | 38.20 | 38.45 | 37.62 | 1021353 | 0.24% |
| 07 Oct 2024 | 38.23 | 38.92 | 39.25 | 37.61 | 2680428 | -1.52% |
| 04 Oct 2024 | 38.82 | 38.97 | 39.22 | 38.30 | 1686109 | -0.72% |
| 03 Oct 2024 | 39.10 | 38.84 | 39.38 | 38.41 | 2603020 | 0.51% |
| 01 Oct 2024 | 38.90 | 38.18 | 39.04 | 38.13 | 1213664 | 1.89% |
| 30 Sep 2024 | 38.18 | 38.76 | 38.88 | 38.04 | 2550138 | -1.09% |
| 27 Sep 2024 | 38.60 | 39.48 | 39.77 | 38.54 | 3704370 | -2.01% |
| 26 Sep 2024 | 39.39 | 39.70 | 39.81 | 39.28 | 1143768 | -1.06% |
| 25 Sep 2024 | 39.81 | 40.11 | 40.18 | 39.51 | 1326063 | -0.05% |
| 24 Sep 2024 | 39.83 | 40.14 | 40.15 | 39.65 | 1059462 | 0.18% |
| 23 Sep 2024 | 39.76 | 40.75 | 40.75 | 39.70 | 2752650 | -0.03% |
| 20 Sep 2024 | 39.77 | 39.22 | 39.86 | 38.63 | 1709025 | 2.95% |
| 19 Sep 2024 | 38.63 | 39.96 | 40.21 | 38.13 | 5004780 | -2.70% |
| 18 Sep 2024 | 39.70 | 40.41 | 40.74 | 39.61 | 1860534 | -1.68% |
| 17 Sep 2024 | 40.38 | 40.96 | 40.97 | 40.26 | 1277980 | -0.39% |
| 16 Sep 2024 | 40.54 | 40.99 | 41.00 | 40.49 | 2717828 | -0.76% |
| 13 Sep 2024 | 40.85 | 40.62 | 41.17 | 40.62 | 1074912 | 0.52% |
| 12 Sep 2024 | 40.64 | 40.66 | 40.93 | 40.51 | 1293111 | 0.15% |
| 11 Sep 2024 | 40.58 | 40.95 | 41.00 | 39.94 | 736593 | -0.39% |
| 10 Sep 2024 | 40.74 | 40.73 | 41.42 | 40.68 | 1205097 | 0.02% |
| 09 Sep 2024 | 40.73 | 40.88 | 41.48 | 40.45 | 1333074 | -1.28% |
| 06 Sep 2024 | 41.26 | 41.68 | 41.81 | 41.17 | 1052714 | -1.01% |
| 05 Sep 2024 | 41.68 | 42.02 | 42.11 | 41.32 | 914186 | -0.07% |
| 04 Sep 2024 | 41.71 | 41.80 | 41.97 | 41.65 | 595433 | -0.83% |
| 03 Sep 2024 | 42.06 | 41.82 | 42.53 | 41.78 | 1248370 | 0.77% |
| 02 Sep 2024 | 41.74 | 41.97 | 42.02 | 41.62 | 939906 | 0.34% |
| 30 Aug 2024 | 41.60 | 41.44 | 41.89 | 41.44 | 1045861 | 0.65% |
| 29 Aug 2024 | 41.33 | 42.23 | 42.36 | 41.18 | 1477262 | -1.95% |
| 28 Aug 2024 | 42.15 | 42.36 | 42.74 | 42.07 | 811925 | 0.00% |
| 27 Aug 2024 | 42.15 | 42.45 | 42.53 | 42.06 | 876856 | -0.71% |
| 26 Aug 2024 | 42.45 | 43.04 | 43.18 | 42.28 | 944222 | -0.52% |
| 23 Aug 2024 | 42.67 | 43.30 | 43.33 | 42.58 | 1115309 | -1.00% |
| 22 Aug 2024 | 43.10 | 43.30 | 43.47 | 42.79 | 1781439 | 0.89% |
| 21 Aug 2024 | 42.72 | 41.60 | 43.60 | 41.43 | 3668102 | 3.36% |
| 20 Aug 2024 | 41.33 | 41.06 | 41.46 | 41.00 | 1129679 | 0.93% |
| 19 Aug 2024 | 40.95 | 41.23 | 41.51 | 40.87 | 1221500 | 0.29% |
| 16 Aug 2024 | 40.83 | 41.60 | 41.60 | 40.75 | 784623 | 0.07% |
| 14 Aug 2024 | 40.80 | 41.32 | 41.33 | 40.75 | 858928 | -0.56% |
| 13 Aug 2024 | 41.03 | 40.96 | 41.30 | 40.89 | 867533 | 0.49% |
| 12 Aug 2024 | 40.83 | 41.32 | 41.47 | 40.75 | 1266190 | -1.19% |
| 09 Aug 2024 | 41.32 | 42.09 | 42.14 | 41.26 | 976490 | -0.12% |
| 08 Aug 2024 | 41.37 | 41.60 | 41.90 | 41.29 | 809922 | -0.53% |
| 07 Aug 2024 | 41.59 | 41.33 | 41.72 | 40.97 | 995417 | 2.26% |
| 06 Aug 2024 | 40.67 | 41.36 | 42.11 | 40.54 | 1788881 | -1.64% |
| 05 Aug 2024 | 41.35 | 42.45 | 42.46 | 40.88 | 3204371 | -2.61% |
| 02 Aug 2024 | 42.46 | 42.78 | 42.78 | 42.03 | 1504200 | -0.96% |
| 01 Aug 2024 | 42.87 | 43.30 | 43.38 | 42.69 | 1382302 | 0.23% |
| 31 Jul 2024 | 42.77 | 42.30 | 43.00 | 42.28 | 1844864 | 1.11% |
| 30 Jul 2024 | 42.30 | 42.24 | 42.58 | 42.04 | 1316538 | 0.14% |
| 29 Jul 2024 | 42.24 | 42.53 | 43.09 | 41.94 | 2500655 | -0.49% |
| 26 Jul 2024 | 42.45 | 42.26 | 42.62 | 42.03 | 1012743 | 0.47% |
| 25 Jul 2024 | 42.25 | 42.28 | 42.55 | 42.15 | 919622 | -0.71% |
| 24 Jul 2024 | 42.55 | 42.02 | 42.80 | 41.89 | 1153157 | 1.55% |
| 23 Jul 2024 | 41.90 | 42.78 | 42.78 | 41.39 | 2311007 | -0.33% |
| 22 Jul 2024 | 42.04 | 42.35 | 42.78 | 41.70 | 5811755 | -0.97% |
| 19 Jul 2024 | 42.45 | 43.30 | 43.30 | 41.81 | 3243159 | -1.30% |
| 18 Jul 2024 | 43.01 | 43.50 | 43.50 | 42.68 | 1777317 | -0.81% |
| 16 Jul 2024 | 43.36 | 43.34 | 43.75 | 43.26 | 1520876 | 0.14% |
| 15 Jul 2024 | 43.30 | 43.59 | 43.69 | 42.79 | 4494920 | -0.02% |
| 12 Jul 2024 | 43.31 | 42.56 | 43.60 | 42.46 | 5208297 | 1.88% |
| 11 Jul 2024 | 42.51 | 42.87 | 43.16 | 42.45 | 2383769 | -0.33% |
| 10 Jul 2024 | 42.65 | 43.30 | 43.44 | 42.58 | 3167882 | -1.11% |
| 09 Jul 2024 | 43.13 | 43.72 | 44.03 | 42.97 | 3884420 | -0.25% |
| 08 Jul 2024 | 43.24 | 43.55 | 43.80 | 43.20 | 2324160 | -0.41% |
| 05 Jul 2024 | 43.42 | 44.87 | 44.97 | 43.34 | 7479900 | -3.40% |
| 04 Jul 2024 | 44.95 | 43.08 | 45.04 | 42.96 | 7482249 | 5.15% |
| 03 Jul 2024 | 42.75 | 43.54 | 43.54 | 42.29 | 3491494 | -1.38% |
| 02 Jul 2024 | 43.35 | 43.37 | 43.59 | 42.90 | 1173748 | 0.12% |
| 01 Jul 2024 | 43.30 | 43.48 | 43.89 | 43.21 | 1624088 | -0.41% |
| 28 Jun 2024 | 43.48 | 43.21 | 43.77 | 43.21 | 1378008 | 0.62% |
| 27 Jun 2024 | 43.21 | 44.03 | 44.23 | 42.83 | 2754155 | -2.06% |
| 26 Jun 2024 | 44.12 | 44.30 | 44.48 | 44.03 | 1674655 | -0.14% |
| 25 Jun 2024 | 44.18 | 44.32 | 44.91 | 44.11 | 1521413 | -0.07% |
| 24 Jun 2024 | 44.21 | 44.98 | 45.33 | 43.97 | 2328766 | -1.84% |
| 21 Jun 2024 | 45.04 | 44.82 | 45.49 | 44.67 | 2571481 | 1.40% |
| 20 Jun 2024 | 44.42 | 45.29 | 46.86 | 43.80 | 11982334 | -1.83% |
| 19 Jun 2024 | 45.25 | 45.81 | 45.84 | 44.99 | 2369443 | 0.15% |
| 18 Jun 2024 | 45.18 | 45.77 | 45.84 | 45.08 | 1958716 | -1.29% |
| 14 Jun 2024 | 45.77 | 45.80 | 46.18 | 45.35 | 1927430 | 0.13% |
| 13 Jun 2024 | 45.71 | 45.50 | 46.27 | 44.99 | 4168431 | 0.84% |
| 12 Jun 2024 | 45.33 | 45.12 | 45.55 | 44.82 | 1911512 | 1.05% |
| 11 Jun 2024 | 44.86 | 44.65 | 45.22 | 44.23 | 2339890 | 0.65% |
| 10 Jun 2024 | 44.57 | 44.53 | 44.98 | 44.37 | 1828208 | 0.77% |
| 07 Jun 2024 | 44.23 | 44.02 | 44.53 | 43.97 | 2368699 | 0.00% |
| 06 Jun 2024 | 44.23 | 44.36 | 45.08 | 44.02 | 2512711 | 0.48% |
| 05 Jun 2024 | 44.02 | 42.74 | 44.23 | 41.60 | 2368054 | 4.76% |
| 04 Jun 2024 | 42.02 | 45.25 | 45.25 | 40.15 | 4716143 | -7.14% |
| 03 Jun 2024 | 45.25 | 47.12 | 47.12 | 44.27 | 3458551 | 3.69% |
| 31 May 2024 | 43.64 | 43.72 | 44.10 | 42.83 | 2104029 | 0.00% |
| 30 May 2024 | 43.64 | 44.27 | 44.53 | 43.47 | 1783453 | -1.33% |
| 29 May 2024 | 44.23 | 44.44 | 44.48 | 44.02 | 1131044 | -0.67% |
| 28 May 2024 | 44.53 | 45.21 | 45.29 | 44.31 | 1340036 | -1.50% |
| 27 May 2024 | 45.21 | 44.78 | 46.05 | 44.27 | 3243179 | 0.96% |
| 24 May 2024 | 44.78 | 45.25 | 45.63 | 44.57 | 2037179 | -0.84% |
| 23 May 2024 | 45.16 | 44.91 | 45.42 | 44.70 | 1836482 | 1.32% |
| 22 May 2024 | 44.57 | 44.99 | 45.08 | 44.19 | 1827193 | -0.38% |
| 21 May 2024 | 44.74 | 45.50 | 45.55 | 44.65 | 1542581 | -1.78% |
| 18 May 2024 | 45.55 | 45.21 | 46.22 | 44.95 | 602624 | 1.52% |
| 17 May 2024 | 44.87 | 44.57 | 45.04 | 44.06 | 1790353 | 1.15% |
| 16 May 2024 | 44.36 | 44.74 | 45.16 | 43.30 | 2156497 | -0.27% |
| 15 May 2024 | 44.48 | 45.38 | 45.76 | 43.93 | 2110693 | -1.33% |
| 14 May 2024 | 45.08 | 45.46 | 45.55 | 44.82 | 1284047 | 0.20% |
| 13 May 2024 | 44.99 | 45.50 | 45.55 | 43.80 | 2749579 | -0.20% |
| 10 May 2024 | 45.08 | 44.99 | 45.38 | 43.93 | 1925923 | 0.76% |
| 09 May 2024 | 44.74 | 46.27 | 46.52 | 44.57 | 1774713 | -2.84% |
| 08 May 2024 | 46.05 | 45.21 | 46.61 | 44.82 | 3187453 | 1.77% |
| 07 May 2024 | 45.25 | 46.22 | 46.39 | 44.57 | 2774340 | -2.20% |
| 06 May 2024 | 46.27 | 47.88 | 47.92 | 45.88 | 3609218 | -2.40% |
| 03 May 2024 | 47.41 | 48.52 | 48.77 | 47.03 | 3165451 | -1.84% |
| 02 May 2024 | 48.30 | 48.69 | 48.90 | 47.71 | 3349945 | -0.45% |
| 30 Apr 2024 | 48.52 | 49.83 | 50.04 | 48.39 | 4121377 | -1.96% |
| 29 Apr 2024 | 49.49 | 52.38 | 52.38 | 49.24 | 12996411 | -2.19% |
| 26 Apr 2024 | 50.60 | 50.60 | 51.53 | 50.09 | 9161509 | 1.12% |
| 25 Apr 2024 | 50.04 | 50.47 | 51.53 | 48.35 | 17033625 | -0.52% |
| 24 Apr 2024 | 50.30 | 49.41 | 52.12 | 49.41 | 16266757 | 2.42% |
| 23 Apr 2024 | 49.11 | 48.43 | 49.87 | 48.30 | 7572363 | 1.85% |
| 22 Apr 2024 | 48.22 | 47.50 | 49.07 | 46.52 | 8874387 | 3.37% |
| 19 Apr 2024 | 46.65 | 43.80 | 47.37 | 43.17 | 11139421 | 4.57% |
| 18 Apr 2024 | 44.61 | 43.93 | 44.87 | 43.47 | 7046617 | 4.38% |
| 16 Apr 2024 | 42.74 | 45.33 | 45.42 | 42.15 | 17342284 | -5.82% |
| 15 Apr 2024 | 45.38 | 43.30 | 45.84 | 42.74 | 5087946 | -0.09% |
| 12 Apr 2024 | 45.42 | 44.99 | 45.59 | 44.57 | 3061002 | 0.75% |
| 10 Apr 2024 | 45.08 | 45.76 | 45.84 | 44.99 | 1867864 | -1.49% |
| 09 Apr 2024 | 45.76 | 45.84 | 46.14 | 45.08 | 3033966 | 0.00% |
| 08 Apr 2024 | 45.76 | 46.27 | 46.82 | 45.50 | 5840887 | 1.51% |
| 05 Apr 2024 | 45.08 | 44.57 | 45.21 | 44.02 | 3631854 | 0.85% |
| 04 Apr 2024 | 44.70 | 43.89 | 44.99 | 43.85 | 4539108 | 2.05% |
| 03 Apr 2024 | 43.80 | 42.96 | 43.97 | 42.32 | 3214982 | 2.26% |
| 02 Apr 2024 | 42.83 | 42.45 | 42.96 | 41.85 | 3414303 | 2.24% |
| 01 Apr 2024 | 41.89 | 40.71 | 42.15 | 40.37 | 3301640 | 4.99% |
| 28 Mar 2024 | 39.90 | 39.81 | 40.28 | 39.73 | 3106722 | 1.50% |
| 27 Mar 2024 | 39.31 | 41.64 | 42.02 | 39.01 | 7891505 | -5.21% |
| 26 Mar 2024 | 41.47 | 42.96 | 42.96 | 41.30 | 5272575 | -0.81% |
| 22 Mar 2024 | 41.81 | 41.05 | 42.19 | 41.05 | 2106879 | 1.85% |
| 21 Mar 2024 | 41.05 | 40.88 | 41.51 | 40.88 | 1620225 | 1.26% |
| 20 Mar 2024 | 40.54 | 41.34 | 41.68 | 40.32 | 1953051 | -1.84% |
| 19 Mar 2024 | 41.30 | 41.81 | 42.23 | 41.00 | 1295522 | -1.31% |
| 18 Mar 2024 | 41.85 | 41.64 | 42.40 | 41.26 | 2437824 | 0.50% |
| 15 Mar 2024 | 41.64 | 40.75 | 42.02 | 40.49 | 4136794 | 1.56% |
| 14 Mar 2024 | 41.00 | 38.58 | 41.22 | 38.07 | 3954644 | 5.56% |
| 13 Mar 2024 | 38.84 | 40.79 | 41.68 | 38.24 | 5661766 | -6.63% |
| 12 Mar 2024 | 41.60 | 43.34 | 43.34 | 41.39 | 3628943 | -3.17% |
| 11 Mar 2024 | 42.96 | 43.72 | 43.80 | 41.94 | 3893399 | 1.73% |
| 07 Mar 2024 | 42.23 | 42.49 | 43.72 | 41.94 | 4210645 | 0.28% |
| 06 Mar 2024 | 42.11 | 43.55 | 43.80 | 41.60 | 5283472 | -4.14% |
| 05 Mar 2024 | 43.93 | 44.06 | 44.31 | 43.21 | 2545873 | -0.30% |
| 04 Mar 2024 | 44.06 | 45.04 | 45.04 | 43.85 | 1626451 | -2.07% |
| 02 Mar 2024 | 44.99 | 44.99 | 45.29 | 44.78 | 483994 | 0.47% |
| 01 Mar 2024 | 44.78 | 44.31 | 44.95 | 44.31 | 1929976 | 1.06% |
| 29 Feb 2024 | 44.31 | 43.55 | 44.65 | 42.96 | 3748624 | 2.05% |
| 28 Feb 2024 | 43.42 | 44.74 | 45.21 | 43.04 | 4258671 | -2.58% |
| 27 Feb 2024 | 44.57 | 45.80 | 46.10 | 44.40 | 4746086 | -2.32% |
| 26 Feb 2024 | 45.63 | 46.31 | 46.56 | 45.55 | 2520232 | -1.47% |
| 23 Feb 2024 | 46.31 | 47.24 | 47.37 | 46.10 | 3979772 | -1.17% |
| 22 Feb 2024 | 46.86 | 46.05 | 47.03 | 45.50 | 3167005 | 1.38% |
| 21 Feb 2024 | 46.22 | 47.12 | 47.50 | 45.93 | 3256518 | -1.45% |
| 20 Feb 2024 | 46.90 | 47.41 | 48.05 | 45.42 | 6125804 | -0.82% |
| 19 Feb 2024 | 47.29 | 49.24 | 49.24 | 47.20 | 4299278 | -1.50% |
| 16 Feb 2024 | 48.01 | 48.18 | 48.56 | 47.84 | 4581171 | 0.46% |
| 15 Feb 2024 | 47.79 | 50.09 | 50.68 | 46.82 | 11149696 | -3.84% |
| 14 Feb 2024 | 49.70 | 48.90 | 49.87 | 48.22 | 2940278 | 0.77% |
| 13 Feb 2024 | 49.32 | 48.77 | 49.66 | 47.37 | 5527055 | 0.86% |
| 12 Feb 2024 | 48.90 | 53.06 | 53.10 | 48.56 | 9685815 | -7.25% |
| 09 Feb 2024 | 52.72 | 54.67 | 56.41 | 51.15 | 21512479 | -3.73% |
| 08 Feb 2024 | 54.76 | 52.63 | 57.98 | 52.63 | 40454743 | 4.96% |
| 07 Feb 2024 | 52.17 | 52.63 | 52.63 | 51.32 | 6701084 | 1.32% |
| 06 Feb 2024 | 51.49 | 51.36 | 52.97 | 51.19 | 9583698 | 0.92% |
| 05 Feb 2024 | 51.02 | 50.30 | 52.63 | 50.26 | 10450414 | 1.43% |
| 02 Feb 2024 | 50.30 | 48.52 | 51.83 | 48.52 | 14441233 | 3.50% |
| 01 Feb 2024 | 48.60 | 48.81 | 49.37 | 48.05 | 4119145 | -0.43% |
| 31 Jan 2024 | 48.81 | 49.20 | 49.41 | 48.64 | 3077430 | -0.35% |
| 30 Jan 2024 | 48.98 | 50.09 | 50.26 | 48.26 | 6858303 | -1.37% |
| 29 Jan 2024 | 49.66 | 50.55 | 52.17 | 49.45 | 10836241 | 0.59% |
| 25 Jan 2024 | 49.37 | 50.04 | 50.21 | 49.11 | 3263099 | -0.76% |
| 24 Jan 2024 | 49.75 | 49.11 | 50.13 | 48.90 | 5072564 | -0.34% |
| 23 Jan 2024 | 49.92 | 52.17 | 52.72 | 49.41 | 6467658 | -3.20% |
| 20 Jan 2024 | 51.57 | 50.81 | 52.04 | 50.51 | 3696909 | 2.26% |
| 19 Jan 2024 | 50.43 | 51.78 | 52.46 | 49.96 | 5969336 | -2.53% |
| 18 Jan 2024 | 51.74 | 50.64 | 52.12 | 48.69 | 6798983 | 1.83% |
| 17 Jan 2024 | 50.81 | 51.78 | 52.17 | 50.38 | 5110374 | -2.04% |
| 16 Jan 2024 | 51.87 | 52.42 | 53.74 | 51.02 | 7168470 | -1.05% |
| 15 Jan 2024 | 52.42 | 54.33 | 55.05 | 51.66 | 10683588 | -1.60% |
| 12 Jan 2024 | 53.27 | 50.77 | 55.18 | 50.26 | 39851760 | 6.26% |
| 11 Jan 2024 | 50.13 | 49.96 | 52.12 | 49.24 | 13329318 | 1.64% |
| 10 Jan 2024 | 49.32 | 47.84 | 50.00 | 47.12 | 8496051 | 3.66% |
| 09 Jan 2024 | 47.58 | 48.94 | 49.07 | 47.29 | 3856779 | -2.02% |
| 08 Jan 2024 | 48.56 | 50.51 | 50.64 | 48.26 | 6320362 | -2.88% |
| 05 Jan 2024 | 50.00 | 51.19 | 51.45 | 48.30 | 22420239 | 2.25% |
| 04 Jan 2024 | 48.90 | 45.88 | 50.60 | 45.63 | 39366693 | 8.16% |
| 03 Jan 2024 | 45.21 | 44.87 | 45.59 | 44.78 | 3225103 | 0.76% |
| 02 Jan 2024 | 44.87 | 45.50 | 45.50 | 44.23 | 2842428 | -0.93% |
| 01 Jan 2024 | 45.29 | 45.80 | 46.27 | 44.99 | 3444701 | -0.92% |
| 29 Dec 2023 | 45.71 | 44.70 | 46.14 | 44.61 | 10497805 | 2.26% |
| 28 Dec 2023 | 44.70 | 44.53 | 45.16 | 43.76 | 3093750 | 1.06% |
| 27 Dec 2023 | 44.23 | 45.29 | 45.33 | 44.10 | 2274674 | -1.69% |
| 26 Dec 2023 | 44.99 | 44.91 | 45.59 | 44.10 | 3868180 | 1.15% |
| 22 Dec 2023 | 44.48 | 44.10 | 45.42 | 44.06 | 6665646 | 2.44% |
| 21 Dec 2023 | 43.42 | 42.32 | 43.64 | 41.72 | 2929292 | 1.78% |
| 20 Dec 2023 | 42.66 | 45.38 | 45.50 | 42.36 | 6557011 | -5.18% |
| 19 Dec 2023 | 44.99 | 45.08 | 46.52 | 44.57 | 10675723 | 0.27% |
| 18 Dec 2023 | 44.87 | 43.80 | 45.55 | 43.17 | 11203411 | 2.82% |
| 15 Dec 2023 | 43.64 | 44.10 | 44.10 | 43.38 | 2292259 | -0.18% |
| 14 Dec 2023 | 43.72 | 43.97 | 44.36 | 43.59 | 2469188 | 0.00% |
| 13 Dec 2023 | 43.72 | 44.14 | 44.91 | 43.55 | 3670793 | -0.68% |
| 12 Dec 2023 | 44.02 | 44.02 | 44.78 | 43.76 | 4327714 | -0.18% |
| 11 Dec 2023 | 44.10 | 44.19 | 44.78 | 43.85 | 4242673 | 0.39% |
| 08 Dec 2023 | 43.93 | 44.44 | 44.99 | 43.38 | 4994111 | 0.30% |
| 07 Dec 2023 | 43.80 | 42.87 | 44.27 | 42.32 | 7559364 | 2.99% |
| 06 Dec 2023 | 42.53 | 42.70 | 42.87 | 42.32 | 2030899 | 0.09% |
| 05 Dec 2023 | 42.49 | 42.96 | 43.25 | 42.32 | 3636084 | -0.49% |
| 04 Dec 2023 | 42.70 | 43.30 | 43.30 | 42.62 | 2076719 | 0.19% |
| 01 Dec 2023 | 42.62 | 43.04 | 43.38 | 42.45 | 2211712 | 0.00% |
| 30 Nov 2023 | 42.62 | 42.57 | 42.83 | 41.94 | 1607516 | 0.61% |
| 29 Nov 2023 | 42.36 | 42.79 | 43.04 | 42.02 | 2440015 | -0.61% |
| 28 Nov 2023 | 42.62 | 43.04 | 43.08 | 42.45 | 1533970 | -0.58% |
| 24 Nov 2023 | 42.87 | 43.17 | 43.42 | 42.62 | 1355124 | -0.09% |
| 23 Nov 2023 | 42.91 | 42.87 | 43.13 | 42.70 | 1112539 | 0.40% |
| 22 Nov 2023 | 42.74 | 43.34 | 43.47 | 42.49 | 1524759 | -1.00% |
| 21 Nov 2023 | 43.17 | 43.30 | 43.76 | 43.04 | 1916786 | 0.00% |
| 20 Nov 2023 | 43.17 | 43.89 | 44.10 | 43.00 | 2709347 | -1.64% |
| 17 Nov 2023 | 43.89 | 43.55 | 44.36 | 43.55 | 2792029 | -1.81% |
| 16 Nov 2023 | 44.70 | 45.38 | 45.42 | 44.57 | 2366966 | -1.02% |
| 15 Nov 2023 | 45.16 | 45.76 | 45.84 | 44.82 | 5536228 | 0.56% |
| 13 Nov 2023 | 44.91 | 43.64 | 45.38 | 43.08 | 7421233 | 3.03% |
| 12 Nov 2023 | 43.59 | 43.30 | 43.72 | 43.30 | 1846907 | 1.99% |
| 10 Nov 2023 | 42.74 | 42.32 | 42.96 | 42.02 | 2537698 | 0.90% |
| 09 Nov 2023 | 42.36 | 42.62 | 43.47 | 42.23 | 5727484 | -0.40% |
| 08 Nov 2023 | 42.53 | 43.80 | 44.02 | 42.45 | 5272477 | -2.34% |
| 07 Nov 2023 | 43.55 | 44.27 | 44.44 | 43.30 | 3381885 | -0.68% |
| 06 Nov 2023 | 43.85 | 43.55 | 44.40 | 43.13 | 6277722 | 2.79% |
| 03 Nov 2023 | 42.66 | 42.79 | 43.42 | 42.45 | 3653093 | 0.49% |
| 02 Nov 2023 | 42.45 | 42.74 | 43.04 | 42.23 | 3753632 | 0.31% |
| 01 Nov 2023 | 42.32 | 42.57 | 43.64 | 41.98 | 4921969 | -0.31% |
| 31 Oct 2023 | 42.45 | 43.00 | 43.21 | 41.98 | 3427531 | 0.12% |
| 30 Oct 2023 | 42.40 | 42.87 | 43.13 | 41.43 | 3546955 | -0.12% |
| 27 Oct 2023 | 42.45 | 42.36 | 42.70 | 41.68 | 5700491 | 0.71% |
| 26 Oct 2023 | 42.15 | 41.26 | 42.45 | 40.15 | 7146529 | 1.42% |
| 25 Oct 2023 | 41.56 | 43.13 | 43.72 | 40.75 | 8779782 | -2.19% |
| 23 Oct 2023 | 42.49 | 44.99 | 45.67 | 42.23 | 8850473 | -6.53% |
| 20 Oct 2023 | 45.46 | 45.71 | 46.27 | 44.53 | 5243212 | -0.55% |
| 19 Oct 2023 | 45.71 | 46.35 | 46.35 | 45.63 | 3491016 | -1.66% |
| 18 Oct 2023 | 46.48 | 46.31 | 47.20 | 45.33 | 6420608 | 0.56% |
| 17 Oct 2023 | 46.22 | 47.54 | 47.71 | 45.93 | 7337866 | -1.20% |
| 16 Oct 2023 | 46.78 | 49.15 | 50.04 | 46.39 | 16586930 | -6.68% |
| 13 Oct 2023 | 50.13 | 46.35 | 50.64 | 46.35 | 18215827 | 6.01% |
| 12 Oct 2023 | 47.29 | 48.26 | 48.35 | 46.90 | 4272916 | -1.50% |
| 11 Oct 2023 | 48.01 | 48.64 | 49.37 | 47.54 | 9751789 | 0.36% |
| 10 Oct 2023 | 47.84 | 46.22 | 48.13 | 45.67 | 12586119 | 4.27% |
| 09 Oct 2023 | 45.88 | 48.47 | 48.64 | 45.04 | 19141335 | -8.00% |
| 06 Oct 2023 | 49.87 | 51.19 | 51.70 | 49.32 | 24078050 | -1.35% |
| 05 Oct 2023 | 50.55 | 43.85 | 52.29 | 43.85 | 69218167 | 15.97% |
| 04 Oct 2023 | 43.59 | 43.72 | 45.12 | 43.30 | 4346738 | -0.48% |
| 03 Oct 2023 | 43.80 | 43.72 | 44.74 | 43.47 | 2734866 | 0.67% |
| 29 Sep 2023 | 43.51 | 43.72 | 44.23 | 43.34 | 2009106 | 0.60% |
| 28 Sep 2023 | 43.25 | 42.70 | 44.06 | 42.62 | 3021148 | 1.88% |
| 27 Sep 2023 | 42.45 | 42.40 | 43.47 | 41.81 | 3395217 | 0.52% |
| 26 Sep 2023 | 42.23 | 42.57 | 43.17 | 42.02 | 1840882 | -0.61% |
| 25 Sep 2023 | 42.49 | 42.74 | 42.79 | 42.23 | 907105 | 0.09% |
| 22 Sep 2023 | 42.45 | 42.28 | 43.08 | 41.77 | 2000322 | 0.21% |
| 21 Sep 2023 | 42.36 | 43.55 | 43.89 | 42.23 | 3072338 | -2.82% |
| 20 Sep 2023 | 43.59 | 43.93 | 45.93 | 42.91 | 8062744 | -0.48% |
| 18 Sep 2023 | 43.80 | 43.25 | 44.99 | 42.79 | 10010300 | 2.07% |
| 15 Sep 2023 | 42.91 | 42.28 | 44.40 | 41.81 | 8829787 | 2.22% |
| 14 Sep 2023 | 41.98 | 42.53 | 42.70 | 41.60 | 2585561 | -0.31% |
| 13 Sep 2023 | 42.11 | 40.66 | 42.83 | 39.60 | 9240077 | 4.21% |
| 12 Sep 2023 | 40.41 | 40.75 | 40.83 | 38.97 | 5299888 | -0.74% |
| 11 Sep 2023 | 40.71 | 41.09 | 41.22 | 40.62 | 2888628 | -0.29% |
| 08 Sep 2023 | 40.83 | 41.00 | 41.94 | 40.54 | 7520898 | 0.10% |
| 07 Sep 2023 | 40.79 | 40.88 | 41.09 | 40.62 | 1603541 | -0.10% |
| 06 Sep 2023 | 40.83 | 41.30 | 41.30 | 40.71 | 1622237 | -0.83% |
| 05 Sep 2023 | 41.17 | 40.54 | 41.56 | 40.54 | 2738046 | 0.83% |
| 04 Sep 2023 | 40.83 | 41.17 | 41.26 | 40.49 | 2256946 | 0.20% |
| 01 Sep 2023 | 40.75 | 40.58 | 41.05 | 40.49 | 1322282 | 0.42% |
| 31 Aug 2023 | 40.58 | 41.09 | 41.26 | 40.28 | 1702358 | -0.51% |
| 30 Aug 2023 | 40.79 | 41.17 | 41.64 | 40.58 | 1722568 | -0.42% |
| 29 Aug 2023 | 40.96 | 41.39 | 41.72 | 40.75 | 2953267 | -0.63% |
| 28 Aug 2023 | 41.22 | 41.98 | 41.98 | 40.62 | 2718149 | -1.01% |
| 25 Aug 2023 | 41.64 | 41.05 | 41.89 | 40.71 | 5463062 | 1.98% |
| 24 Aug 2023 | 40.83 | 40.58 | 41.17 | 40.24 | 4583853 | 0.94% |
| 23 Aug 2023 | 40.45 | 40.58 | 41.09 | 40.24 | 2858126 | -0.22% |
| 22 Aug 2023 | 40.54 | 40.75 | 41.60 | 40.41 | 4257457 | 0.00% |
| 21 Aug 2023 | 40.54 | 41.13 | 41.60 | 40.41 | 3696307 | -0.93% |
| 18 Aug 2023 | 40.92 | 41.68 | 42.11 | 40.41 | 5971511 | -1.63% |
| 17 Aug 2023 | 41.60 | 43.30 | 43.30 | 41.51 | 7062918 | -5.13% |
| 16 Aug 2023 | 43.85 | 42.87 | 44.36 | 42.66 | 3786319 | 2.19% |
| 14 Aug 2023 | 42.91 | 43.30 | 43.42 | 42.36 | 2560844 | -0.69% |
| 11 Aug 2023 | 43.21 | 42.79 | 43.55 | 42.74 | 2195425 | 1.10% |
| 10 Aug 2023 | 42.74 | 42.45 | 43.85 | 42.45 | 3365576 | 0.00% |
| 09 Aug 2023 | 42.74 | 43.30 | 43.55 | 42.11 | 6089259 | -2.42% |
| 08 Aug 2023 | 43.80 | 45.67 | 45.67 | 43.42 | 6930700 | -3.20% |
| 07 Aug 2023 | 45.25 | 43.93 | 46.65 | 43.21 | 15148835 | 5.04% |
| 04 Aug 2023 | 43.08 | 43.17 | 43.64 | 42.45 | 3991555 | 0.68% |
| 03 Aug 2023 | 42.79 | 42.79 | 43.47 | 42.02 | 3790377 | 1.11% |
| 02 Aug 2023 | 42.32 | 43.47 | 43.80 | 41.43 | 6582622 | -2.44% |
| 01 Aug 2023 | 43.38 | 43.85 | 44.06 | 42.96 | 4207530 | -0.69% |
| 31 Jul 2023 | 43.68 | 44.14 | 44.65 | 43.30 | 7674595 | 0.39% |
| 28 Jul 2023 | 43.51 | 41.56 | 43.85 | 41.26 | 14506626 | 6.43% |
| 27 Jul 2023 | 40.88 | 42.40 | 42.83 | 40.75 | 8765735 | -3.88% |
| 26 Jul 2023 | 42.53 | 44.14 | 44.31 | 42.36 | 8829772 | -2.16% |
| 25 Jul 2023 | 43.47 | 44.57 | 45.71 | 41.39 | 31533256 | -0.18% |
| 24 Jul 2023 | 43.55 | 44.95 | 47.79 | 42.62 | 115622544 | 6.87% |
