ZAGGLE Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 09 Apr 2025 | 301.80 | 316.95 | 317.25 | 298.65 | 945833 | -4.67% |
| 08 Apr 2025 | 316.60 | 320.00 | 325.30 | 307.95 | 1130987 | 2.86% |
| 07 Apr 2025 | 307.80 | 308.85 | 319.70 | 305.95 | 2102699 | -9.46% |
| 04 Apr 2025 | 339.95 | 359.00 | 359.00 | 339.95 | 670629 | -5.00% |
| 03 Apr 2025 | 357.85 | 349.00 | 368.00 | 349.00 | 1417359 | 0.82% |
| 02 Apr 2025 | 354.95 | 358.70 | 364.60 | 351.00 | 1055184 | 0.25% |
| 01 Apr 2025 | 354.05 | 355.00 | 360.65 | 347.60 | 558641 | -1.97% |
| 28 Mar 2025 | 361.15 | 349.80 | 361.85 | 349.45 | 831740 | 4.79% |
| 27 Mar 2025 | 344.65 | 330.00 | 344.65 | 325.55 | 1037637 | 5.00% |
| 26 Mar 2025 | 328.25 | 340.00 | 345.00 | 326.75 | 834265 | -4.56% |
| 25 Mar 2025 | 343.95 | 362.00 | 363.45 | 343.95 | 858505 | -5.00% |
| 24 Mar 2025 | 362.05 | 364.60 | 372.50 | 357.95 | 989663 | -0.19% |
| 21 Mar 2025 | 362.75 | 347.00 | 364.40 | 342.75 | 2935907 | 4.52% |
| 20 Mar 2025 | 347.05 | 353.05 | 354.95 | 340.60 | 790048 | -1.22% |
| 19 Mar 2025 | 351.35 | 337.50 | 352.20 | 337.15 | 1669103 | 4.74% |
| 18 Mar 2025 | 335.45 | 335.00 | 340.60 | 332.80 | 625502 | 1.47% |
| 17 Mar 2025 | 330.60 | 329.00 | 337.80 | 317.75 | 712736 | 2.38% |
| 13 Mar 2025 | 322.90 | 330.95 | 333.45 | 319.20 | 1289694 | -1.03% |
| 12 Mar 2025 | 326.25 | 336.25 | 342.00 | 323.50 | 1155733 | -2.50% |
| 11 Mar 2025 | 334.60 | 334.65 | 340.00 | 332.00 | 1326327 | -4.25% |
| 10 Mar 2025 | 349.45 | 366.50 | 369.85 | 349.45 | 790217 | -5.00% |
| 07 Mar 2025 | 367.85 | 371.00 | 374.55 | 362.10 | 839415 | -0.49% |
| 06 Mar 2025 | 369.65 | 368.00 | 378.35 | 362.65 | 1763929 | 2.58% |
| 05 Mar 2025 | 360.35 | 356.70 | 365.00 | 349.95 | 887717 | 1.02% |
| 04 Mar 2025 | 356.70 | 345.45 | 364.45 | 342.80 | 1228926 | 2.77% |
| 03 Mar 2025 | 347.10 | 350.95 | 357.90 | 330.75 | 857940 | 0.00% |
| 28 Feb 2025 | 347.10 | 342.00 | 362.70 | 331.25 | 2516487 | 0.09% |
| 27 Feb 2025 | 346.80 | 361.10 | 365.65 | 345.00 | 520322 | -3.64% |
| 25 Feb 2025 | 359.90 | 353.90 | 367.70 | 352.70 | 1239770 | 1.94% |
| 24 Feb 2025 | 353.05 | 339.05 | 358.00 | 334.45 | 834511 | 2.08% |
| 21 Feb 2025 | 345.85 | 362.00 | 362.00 | 340.35 | 1267282 | -2.89% |
| 20 Feb 2025 | 356.15 | 338.85 | 356.15 | 336.05 | 1121472 | 5.00% |
| 19 Feb 2025 | 339.20 | 317.00 | 344.25 | 316.95 | 2272291 | 3.45% |
| 18 Feb 2025 | 327.90 | 346.00 | 352.40 | 327.90 | 997184 | -5.00% |
| 17 Feb 2025 | 345.15 | 342.00 | 350.95 | 329.80 | 3169357 | -0.58% |
| 14 Feb 2025 | 347.15 | 370.80 | 370.90 | 347.15 | 819157 | -4.99% |
| 13 Feb 2025 | 365.40 | 359.75 | 378.65 | 355.65 | 3071566 | 0.77% |
| 12 Feb 2025 | 362.60 | 366.20 | 373.65 | 362.60 | 5022876 | -4.99% |
| 11 Feb 2025 | 381.65 | 398.00 | 398.00 | 381.65 | 2036035 | -10.00% |
| 10 Feb 2025 | 424.05 | 424.05 | 424.05 | 424.05 | 323812 | -10.00% |
| 07 Feb 2025 | 471.15 | 494.95 | 494.95 | 465.00 | 687003 | -3.14% |
| 06 Feb 2025 | 486.40 | 495.00 | 499.95 | 480.00 | 582431 | -1.74% |
| 05 Feb 2025 | 495.00 | 479.90 | 495.00 | 473.55 | 228465 | 5.00% |
| 04 Feb 2025 | 471.45 | 457.00 | 471.45 | 450.75 | 207536 | 5.00% |
| 03 Feb 2025 | 449.00 | 460.00 | 463.70 | 443.55 | 443275 | -3.25% |
| 01 Feb 2025 | 464.10 | 450.00 | 464.10 | 427.00 | 579620 | 5.00% |
| 31 Jan 2025 | 442.00 | 460.00 | 460.00 | 441.60 | 761548 | -4.91% |
| 30 Jan 2025 | 464.80 | 464.80 | 464.80 | 464.80 | 85659 | 4.99% |
| 29 Jan 2025 | 442.70 | 411.55 | 442.70 | 411.55 | 224832 | 4.99% |
| 28 Jan 2025 | 421.65 | 433.00 | 439.90 | 421.65 | 1232503 | -5.00% |
| 27 Jan 2025 | 443.85 | 448.15 | 465.00 | 443.85 | 348625 | -5.00% |
| 24 Jan 2025 | 467.20 | 484.00 | 484.00 | 457.00 | 472513 | -1.82% |
| 23 Jan 2025 | 475.85 | 472.65 | 488.10 | 472.25 | 628269 | -2.23% |
| 22 Jan 2025 | 486.70 | 518.30 | 518.30 | 486.70 | 345159 | -5.00% |
| 21 Jan 2025 | 512.30 | 539.00 | 547.10 | 510.05 | 435694 | -4.47% |
| 20 Jan 2025 | 536.25 | 528.80 | 539.45 | 526.70 | 270163 | 2.17% |
| 17 Jan 2025 | 524.85 | 535.45 | 535.45 | 520.20 | 262464 | -0.80% |
| 16 Jan 2025 | 529.10 | 520.00 | 536.40 | 518.10 | 444344 | 3.56% |
| 15 Jan 2025 | 510.90 | 511.00 | 525.00 | 505.00 | 456225 | -0.11% |
| 14 Jan 2025 | 511.45 | 509.00 | 529.95 | 505.60 | 578372 | 0.48% |
| 13 Jan 2025 | 509.00 | 510.00 | 545.00 | 495.00 | 1332765 | -2.08% |
| 10 Jan 2025 | 519.80 | 511.05 | 530.70 | 501.10 | 570737 | 0.71% |
| 09 Jan 2025 | 516.15 | 532.00 | 532.75 | 512.25 | 417985 | -3.12% |
| 08 Jan 2025 | 532.75 | 547.95 | 549.80 | 526.00 | 785927 | -2.37% |
| 07 Jan 2025 | 545.70 | 535.00 | 560.85 | 528.80 | 659301 | 2.16% |
| 06 Jan 2025 | 534.15 | 569.60 | 569.60 | 534.05 | 573893 | -4.98% |
| 03 Jan 2025 | 562.15 | 570.15 | 577.30 | 557.35 | 662108 | -1.40% |
| 02 Jan 2025 | 570.15 | 545.15 | 572.45 | 536.20 | 1471569 | 4.58% |
| 01 Jan 2025 | 545.20 | 520.95 | 545.20 | 517.35 | 377214 | 5.00% |
| 31 Dec 2024 | 519.25 | 520.05 | 534.80 | 518.00 | 499198 | -1.66% |
| 30 Dec 2024 | 528.00 | 542.00 | 545.95 | 523.50 | 350830 | -3.29% |
| 27 Dec 2024 | 545.95 | 565.00 | 576.00 | 541.20 | 1034927 | -4.16% |
| 26 Dec 2024 | 569.65 | 548.25 | 574.40 | 542.50 | 622636 | 4.13% |
| 24 Dec 2024 | 547.05 | 535.95 | 549.95 | 531.00 | 278467 | 3.43% |
| 23 Dec 2024 | 528.90 | 534.30 | 544.00 | 520.10 | 229538 | -0.64% |
| 20 Dec 2024 | 532.30 | 521.60 | 548.00 | 512.00 | 620853 | -0.14% |
| 19 Dec 2024 | 533.05 | 545.00 | 550.00 | 533.05 | 793511 | -5.00% |
| 18 Dec 2024 | 561.10 | 582.00 | 582.80 | 554.70 | 181065 | -2.88% |
| 17 Dec 2024 | 577.75 | 584.75 | 591.40 | 568.00 | 271852 | -0.68% |
| 16 Dec 2024 | 581.70 | 561.20 | 584.80 | 555.00 | 329810 | 3.79% |
| 13 Dec 2024 | 560.45 | 535.00 | 565.45 | 525.75 | 551593 | 2.63% |
| 12 Dec 2024 | 546.10 | 562.05 | 573.00 | 546.10 | 488451 | -5.00% |
| 11 Dec 2024 | 574.85 | 580.00 | 591.90 | 561.00 | 509361 | -0.11% |
| 10 Dec 2024 | 575.50 | 549.00 | 578.05 | 532.10 | 732038 | 4.53% |
| 09 Dec 2024 | 550.55 | 539.80 | 550.75 | 530.00 | 561875 | 4.96% |
| 06 Dec 2024 | 524.55 | 510.00 | 524.55 | 509.60 | 356538 | 4.99% |
| 05 Dec 2024 | 499.60 | 502.80 | 508.00 | 493.00 | 200365 | -0.34% |
| 04 Dec 2024 | 501.30 | 507.00 | 509.30 | 485.10 | 422638 | -0.97% |
| 03 Dec 2024 | 506.20 | 508.00 | 517.00 | 490.00 | 401615 | -0.33% |
| 02 Dec 2024 | 507.90 | 505.90 | 523.30 | 502.20 | 445336 | 0.49% |
| 29 Nov 2024 | 505.40 | 510.00 | 514.00 | 490.25 | 465817 | 1.42% |
| 28 Nov 2024 | 498.30 | 490.80 | 510.00 | 470.10 | 486101 | 1.52% |
| 27 Nov 2024 | 490.85 | 485.00 | 490.85 | 480.00 | 1064539 | 4.99% |
| 26 Nov 2024 | 467.50 | 468.00 | 483.00 | 465.00 | 264016 | -0.18% |
| 25 Nov 2024 | 468.35 | 476.50 | 479.80 | 461.00 | 266618 | -1.43% |
| 22 Nov 2024 | 475.15 | 486.25 | 486.25 | 468.10 | 815304 | 2.60% |
| 21 Nov 2024 | 463.10 | 439.70 | 463.10 | 425.00 | 458100 | 5.00% |
| 19 Nov 2024 | 441.05 | 445.00 | 463.00 | 433.80 | 527408 | -0.42% |
| 18 Nov 2024 | 442.90 | 415.00 | 444.95 | 415.00 | 374835 | 4.51% |
| 14 Nov 2024 | 423.80 | 427.40 | 434.00 | 416.00 | 355666 | 2.45% |
| 13 Nov 2024 | 413.65 | 425.05 | 436.00 | 409.95 | 290197 | -3.57% |
| 12 Nov 2024 | 428.95 | 431.95 | 447.00 | 422.05 | 282715 | -0.94% |
| 11 Nov 2024 | 433.00 | 423.00 | 434.55 | 415.20 | 407118 | 4.61% |
| 08 Nov 2024 | 413.90 | 414.70 | 419.40 | 407.50 | 214369 | -0.25% |
| 07 Nov 2024 | 414.95 | 419.85 | 427.00 | 411.00 | 185418 | -0.54% |
| 06 Nov 2024 | 417.20 | 415.20 | 424.00 | 415.00 | 224577 | 0.60% |
| 05 Nov 2024 | 414.70 | 423.80 | 425.00 | 410.15 | 323547 | -1.26% |
| 04 Nov 2024 | 420.00 | 429.90 | 429.90 | 415.00 | 212745 | -3.00% |
| 01 Nov 2024 | 433.00 | 434.25 | 440.00 | 425.00 | 79287 | 0.76% |
| 31 Oct 2024 | 429.75 | 439.50 | 442.00 | 425.05 | 204695 | -1.81% |
| 30 Oct 2024 | 437.65 | 441.30 | 459.30 | 430.00 | 357122 | -0.64% |
| 29 Oct 2024 | 440.45 | 421.60 | 441.30 | 420.00 | 285599 | 4.79% |
| 28 Oct 2024 | 420.30 | 408.00 | 424.20 | 400.00 | 235991 | 3.31% |
| 25 Oct 2024 | 406.85 | 424.80 | 424.80 | 400.00 | 269362 | -2.80% |
| 24 Oct 2024 | 418.55 | 428.00 | 432.00 | 414.25 | 131593 | -1.63% |
| 23 Oct 2024 | 425.50 | 414.25 | 432.00 | 401.10 | 198305 | 2.72% |
| 22 Oct 2024 | 414.25 | 438.00 | 438.80 | 412.05 | 384487 | -4.48% |
| 21 Oct 2024 | 433.70 | 449.95 | 451.65 | 430.10 | 198508 | -2.60% |
| 18 Oct 2024 | 445.30 | 438.55 | 448.45 | 421.55 | 241505 | 1.53% |
| 17 Oct 2024 | 438.60 | 436.00 | 449.90 | 428.20 | 301770 | 1.41% |
| 16 Oct 2024 | 432.50 | 429.00 | 438.00 | 428.60 | 243302 | 0.96% |
| 15 Oct 2024 | 428.40 | 417.30 | 432.70 | 414.00 | 239326 | 2.66% |
| 14 Oct 2024 | 417.30 | 419.00 | 423.00 | 410.00 | 205290 | -0.32% |
| 11 Oct 2024 | 418.65 | 422.60 | 430.00 | 415.05 | 269578 | -2.00% |
| 10 Oct 2024 | 427.20 | 429.50 | 435.85 | 424.00 | 267095 | 0.45% |
| 09 Oct 2024 | 425.30 | 426.00 | 444.00 | 415.65 | 362642 | -0.11% |
| 08 Oct 2024 | 425.75 | 421.00 | 438.00 | 404.00 | 492937 | 0.50% |
| 07 Oct 2024 | 423.65 | 460.50 | 464.25 | 416.00 | 2376556 | -7.94% |
| 04 Oct 2024 | 460.20 | 441.00 | 467.60 | 435.10 | 5236402 | 2.90% |
| 03 Oct 2024 | 447.25 | 430.00 | 457.45 | 426.65 | 2333018 | 1.64% |
| 01 Oct 2024 | 440.05 | 437.80 | 446.75 | 435.35 | 920728 | 0.74% |
| 30 Sep 2024 | 436.80 | 441.50 | 443.75 | 431.05 | 892549 | -1.29% |
| 27 Sep 2024 | 442.50 | 446.00 | 448.25 | 440.00 | 921061 | -0.14% |
| 26 Sep 2024 | 443.10 | 436.00 | 462.00 | 435.80 | 3326713 | 2.61% |
| 25 Sep 2024 | 431.85 | 442.05 | 445.00 | 430.05 | 855655 | -2.55% |
| 24 Sep 2024 | 443.15 | 445.00 | 462.00 | 440.10 | 1553367 | -0.65% |
| 23 Sep 2024 | 446.05 | 446.70 | 453.75 | 439.40 | 1112511 | 0.62% |
| 20 Sep 2024 | 443.30 | 438.40 | 444.90 | 430.25 | 915492 | 1.52% |
| 19 Sep 2024 | 436.65 | 450.15 | 454.75 | 419.05 | 1850572 | -2.52% |
| 18 Sep 2024 | 447.95 | 469.00 | 470.85 | 442.50 | 2764097 | -4.37% |
| 17 Sep 2024 | 468.40 | 444.20 | 493.25 | 437.65 | 7046489 | 6.08% |
| 16 Sep 2024 | 441.55 | 440.95 | 445.75 | 426.80 | 1882754 | 1.06% |
| 13 Sep 2024 | 436.90 | 443.55 | 446.20 | 423.00 | 3396815 | -0.92% |
| 12 Sep 2024 | 440.95 | 419.00 | 444.95 | 417.55 | 8789827 | 7.72% |
| 11 Sep 2024 | 409.35 | 368.80 | 420.30 | 365.50 | 11329314 | 11.39% |
| 10 Sep 2024 | 367.50 | 356.00 | 372.50 | 356.00 | 2232735 | 4.57% |
| 09 Sep 2024 | 351.45 | 357.45 | 362.40 | 348.25 | 964166 | -1.15% |
| 06 Sep 2024 | 355.55 | 352.60 | 361.00 | 348.00 | 962562 | 0.79% |
| 05 Sep 2024 | 352.75 | 351.00 | 362.10 | 351.00 | 1038023 | 1.44% |
| 04 Sep 2024 | 347.75 | 346.05 | 353.25 | 345.10 | 413698 | -0.97% |
| 03 Sep 2024 | 351.15 | 352.50 | 357.35 | 348.30 | 788623 | -0.16% |
| 02 Sep 2024 | 351.70 | 356.70 | 356.70 | 336.80 | 1437828 | -0.54% |
| 30 Aug 2024 | 353.60 | 358.00 | 360.95 | 347.70 | 1693079 | -0.58% |
| 29 Aug 2024 | 355.65 | 362.00 | 363.95 | 351.40 | 1108120 | -1.89% |
| 28 Aug 2024 | 362.50 | 369.30 | 374.70 | 361.30 | 1168632 | -1.44% |
| 27 Aug 2024 | 367.80 | 360.80 | 371.55 | 360.60 | 860886 | 2.31% |
| 26 Aug 2024 | 359.50 | 370.25 | 373.50 | 358.25 | 931940 | -2.42% |
| 23 Aug 2024 | 368.40 | 369.30 | 377.70 | 366.50 | 1497391 | 0.18% |
| 22 Aug 2024 | 367.75 | 360.00 | 377.70 | 359.50 | 2477344 | 2.54% |
| 21 Aug 2024 | 358.65 | 366.80 | 368.00 | 356.55 | 1246957 | -1.54% |
| 20 Aug 2024 | 364.25 | 359.90 | 368.90 | 358.15 | 2240708 | 0.50% |
| 19 Aug 2024 | 362.45 | 381.00 | 394.45 | 360.10 | 11586635 | -3.35% |
| 16 Aug 2024 | 375.00 | 356.10 | 389.90 | 356.05 | 5365321 | 6.35% |
| 14 Aug 2024 | 352.60 | 353.00 | 363.65 | 343.00 | 1420027 | -0.13% |
| 13 Aug 2024 | 353.05 | 362.95 | 364.80 | 346.40 | 1546120 | -2.26% |
| 12 Aug 2024 | 361.20 | 357.75 | 374.50 | 352.30 | 2228724 | 0.33% |
| 09 Aug 2024 | 360.00 | 363.40 | 369.80 | 357.20 | 1593207 | -0.12% |
| 08 Aug 2024 | 360.45 | 343.00 | 376.30 | 341.40 | 4426368 | 3.95% |
| 07 Aug 2024 | 346.75 | 330.00 | 348.50 | 327.20 | 2507013 | 7.87% |
| 06 Aug 2024 | 321.45 | 330.00 | 339.90 | 319.50 | 1904974 | -0.65% |
| 05 Aug 2024 | 323.55 | 340.00 | 345.65 | 321.05 | 3927850 | -7.40% |
| 02 Aug 2024 | 349.40 | 354.00 | 367.00 | 347.15 | 3190429 | -3.63% |
| 01 Aug 2024 | 362.55 | 336.00 | 369.40 | 328.20 | 10124293 | 7.89% |
| 31 Jul 2024 | 336.05 | 350.15 | 353.55 | 331.95 | 6125161 | 0.03% |
| 30 Jul 2024 | 335.95 | 336.45 | 340.85 | 325.45 | 2507470 | 0.19% |
| 29 Jul 2024 | 335.30 | 325.35 | 338.05 | 323.05 | 3254726 | 3.87% |
| 26 Jul 2024 | 322.80 | 315.05 | 332.80 | 315.00 | 2757056 | 2.57% |
| 25 Jul 2024 | 314.70 | 307.05 | 323.80 | 306.45 | 1384011 | 0.37% |
| 24 Jul 2024 | 313.55 | 300.00 | 322.70 | 299.95 | 2580068 | 4.41% |
| 23 Jul 2024 | 300.30 | 301.95 | 303.90 | 280.95 | 1617386 | -0.74% |
| 22 Jul 2024 | 302.55 | 297.45 | 306.70 | 288.80 | 1327208 | 1.10% |
| 19 Jul 2024 | 299.25 | 311.00 | 312.15 | 295.20 | 1969177 | -5.12% |
| 18 Jul 2024 | 315.40 | 327.00 | 327.80 | 309.00 | 2839040 | -3.38% |
| 16 Jul 2024 | 326.45 | 311.55 | 329.40 | 305.90 | 4772008 | 5.53% |
| 15 Jul 2024 | 309.35 | 304.90 | 319.70 | 301.20 | 5102908 | 2.65% |
| 12 Jul 2024 | 301.35 | 302.05 | 308.10 | 299.00 | 1218550 | 0.87% |
| 11 Jul 2024 | 298.75 | 295.50 | 310.50 | 294.70 | 3017499 | 1.79% |
| 10 Jul 2024 | 293.50 | 295.20 | 297.75 | 283.35 | 903615 | 0.15% |
| 09 Jul 2024 | 293.05 | 293.15 | 296.50 | 289.00 | 554247 | 0.34% |
| 08 Jul 2024 | 292.05 | 297.00 | 298.35 | 290.00 | 744509 | -1.13% |
| 05 Jul 2024 | 295.40 | 294.30 | 305.00 | 292.80 | 2088115 | 0.85% |
| 04 Jul 2024 | 292.90 | 299.00 | 299.00 | 292.30 | 828142 | -1.46% |
| 03 Jul 2024 | 297.25 | 292.70 | 304.70 | 292.25 | 1709368 | 2.62% |
| 02 Jul 2024 | 289.65 | 295.30 | 299.45 | 288.35 | 1101904 | -1.81% |
| 01 Jul 2024 | 295.00 | 285.30 | 297.40 | 283.00 | 1009916 | 4.19% |
| 28 Jun 2024 | 283.15 | 281.00 | 285.50 | 279.95 | 506474 | 0.77% |
| 27 Jun 2024 | 281.00 | 281.80 | 285.30 | 278.00 | 664891 | -0.35% |
| 26 Jun 2024 | 282.00 | 284.50 | 289.30 | 281.00 | 765777 | -0.44% |
| 25 Jun 2024 | 283.25 | 289.50 | 290.75 | 281.00 | 804689 | -1.41% |
| 24 Jun 2024 | 287.30 | 290.50 | 292.00 | 286.05 | 817470 | -1.93% |
| 21 Jun 2024 | 292.95 | 299.00 | 302.70 | 292.00 | 852623 | -1.28% |
| 20 Jun 2024 | 296.75 | 302.30 | 302.35 | 295.95 | 693716 | -1.46% |
| 19 Jun 2024 | 301.15 | 311.00 | 312.85 | 298.05 | 1609879 | -2.95% |
| 18 Jun 2024 | 310.30 | 293.30 | 311.90 | 289.05 | 4606035 | 5.92% |
| 14 Jun 2024 | 292.95 | 301.50 | 301.60 | 290.55 | 867073 | -1.79% |
| 13 Jun 2024 | 298.30 | 305.00 | 308.70 | 296.40 | 3027403 | 0.83% |
| 12 Jun 2024 | 295.85 | 289.00 | 300.00 | 280.00 | 7622230 | 2.32% |
| 11 Jun 2024 | 289.15 | 281.95 | 294.95 | 279.25 | 1463027 | 2.97% |
| 10 Jun 2024 | 280.80 | 283.00 | 284.60 | 279.15 | 508706 | -0.11% |
| 07 Jun 2024 | 281.10 | 283.95 | 287.40 | 279.50 | 786693 | -0.60% |
| 06 Jun 2024 | 282.80 | 271.00 | 284.00 | 271.00 | 1849943 | 5.58% |
| 05 Jun 2024 | 267.85 | 262.00 | 272.40 | 250.05 | 2645703 | 3.00% |
| 04 Jun 2024 | 260.05 | 267.00 | 267.55 | 234.50 | 2383762 | -3.60% |
| 03 Jun 2024 | 269.75 | 280.75 | 281.00 | 268.50 | 1182886 | -0.48% |
| 31 May 2024 | 271.05 | 272.00 | 276.70 | 264.40 | 1442460 | 0.52% |
| 30 May 2024 | 269.65 | 281.80 | 282.60 | 268.00 | 1545147 | -4.68% |
| 29 May 2024 | 282.90 | 287.00 | 289.30 | 282.30 | 1064038 | -1.70% |
| 28 May 2024 | 287.80 | 299.00 | 301.20 | 286.00 | 1154936 | -3.65% |
| 27 May 2024 | 298.70 | 314.70 | 314.80 | 297.00 | 1667169 | -5.11% |
| 24 May 2024 | 314.80 | 329.00 | 338.10 | 312.85 | 6462975 | 0.22% |
| 23 May 2024 | 314.10 | 312.80 | 318.30 | 308.05 | 2036986 | 1.14% |
| 22 May 2024 | 310.55 | 289.65 | 311.90 | 285.50 | 3417849 | 7.89% |
| 21 May 2024 | 287.85 | 292.30 | 292.30 | 286.00 | 517353 | -0.62% |
| 18 May 2024 | 289.65 | 290.00 | 292.00 | 288.00 | 78225 | 0.80% |
| 17 May 2024 | 287.35 | 291.60 | 292.55 | 285.80 | 451711 | -0.73% |
| 16 May 2024 | 289.45 | 290.00 | 292.65 | 285.50 | 483742 | 0.35% |
| 15 May 2024 | 288.45 | 287.50 | 291.35 | 283.60 | 467840 | 0.96% |
| 14 May 2024 | 285.70 | 278.80 | 287.00 | 278.75 | 487772 | 3.23% |
| 13 May 2024 | 276.75 | 287.90 | 289.00 | 274.15 | 1744382 | -3.74% |
| 10 May 2024 | 287.50 | 290.80 | 290.80 | 281.25 | 449510 | 0.09% |
| 09 May 2024 | 287.25 | 292.25 | 293.80 | 283.00 | 907084 | -1.76% |
| 08 May 2024 | 292.40 | 286.90 | 295.50 | 284.40 | 951787 | 1.69% |
| 07 May 2024 | 287.55 | 296.05 | 296.05 | 283.90 | 1175368 | -2.67% |
| 06 May 2024 | 295.45 | 308.70 | 308.70 | 288.85 | 1578300 | -3.65% |
| 03 May 2024 | 306.65 | 307.00 | 309.90 | 302.00 | 1949698 | 1.51% |
| 02 May 2024 | 302.10 | 305.45 | 311.60 | 299.50 | 1372442 | 0.02% |
| 30 Apr 2024 | 302.05 | 310.00 | 316.25 | 300.30 | 1346456 | -2.60% |
| 29 Apr 2024 | 310.10 | 311.00 | 314.30 | 305.05 | 2244195 | 0.68% |
| 26 Apr 2024 | 308.00 | 298.85 | 310.00 | 296.20 | 3377460 | 3.55% |
| 25 Apr 2024 | 297.45 | 294.80 | 304.70 | 292.00 | 4029044 | 0.32% |
| 24 Apr 2024 | 296.50 | 283.50 | 303.00 | 282.90 | 4211543 | 4.79% |
| 23 Apr 2024 | 282.95 | 283.45 | 288.85 | 280.80 | 1142477 | 0.55% |
| 22 Apr 2024 | 281.40 | 278.80 | 285.00 | 278.00 | 1008922 | 2.07% |
| 19 Apr 2024 | 275.70 | 277.05 | 280.00 | 273.40 | 838515 | -2.20% |
| 18 Apr 2024 | 281.90 | 287.10 | 290.30 | 280.35 | 1303045 | -0.74% |
| 16 Apr 2024 | 284.00 | 278.50 | 286.20 | 278.20 | 896135 | 1.37% |
| 15 Apr 2024 | 280.15 | 280.00 | 285.00 | 271.40 | 1197727 | -1.75% |
| 12 Apr 2024 | 285.15 | 290.00 | 292.70 | 282.50 | 1937241 | -0.09% |
| 10 Apr 2024 | 285.40 | 292.45 | 292.50 | 283.10 | 971952 | -1.92% |
| 09 Apr 2024 | 291.00 | 295.95 | 297.45 | 283.70 | 1405215 | -1.41% |
| 08 Apr 2024 | 295.15 | 297.25 | 298.85 | 291.00 | 1555021 | 0.32% |
| 05 Apr 2024 | 294.20 | 295.00 | 295.95 | 287.30 | 1879628 | -0.78% |
| 04 Apr 2024 | 296.50 | 289.00 | 299.50 | 285.85 | 3221616 | 3.64% |
| 03 Apr 2024 | 286.10 | 272.00 | 288.35 | 271.75 | 4112853 | 6.46% |
| 02 Apr 2024 | 268.75 | 284.50 | 284.80 | 267.50 | 3428505 | -4.82% |
| 01 Apr 2024 | 282.35 | 286.00 | 289.95 | 280.90 | 1953444 | -1.89% |
| 28 Mar 2024 | 287.80 | 296.00 | 297.70 | 286.55 | 836426 | -1.74% |
| 27 Mar 2024 | 292.90 | 280.00 | 297.10 | 277.00 | 1772486 | 5.42% |
| 26 Mar 2024 | 277.85 | 293.00 | 298.40 | 275.25 | 1357310 | -5.36% |
| 22 Mar 2024 | 293.60 | 299.00 | 303.70 | 290.55 | 1083398 | -1.74% |
| 21 Mar 2024 | 298.80 | 299.05 | 322.00 | 297.00 | 1981177 | 0.78% |
| 20 Mar 2024 | 296.50 | 310.30 | 310.80 | 291.85 | 537965 | -3.69% |
| 19 Mar 2024 | 307.85 | 301.95 | 315.00 | 295.00 | 755401 | 1.85% |
| 18 Mar 2024 | 302.25 | 304.20 | 306.80 | 297.90 | 343182 | -0.49% |
| 15 Mar 2024 | 303.75 | 301.70 | 311.35 | 290.00 | 825173 | 0.66% |
| 14 Mar 2024 | 301.75 | 293.30 | 313.90 | 291.50 | 908818 | 2.88% |
| 13 Mar 2024 | 293.30 | 324.00 | 328.00 | 285.10 | 1351759 | -8.14% |
| 12 Mar 2024 | 319.30 | 324.95 | 333.80 | 306.30 | 875862 | -1.36% |
| 11 Mar 2024 | 323.70 | 332.00 | 349.10 | 322.20 | 742959 | -3.40% |
| 07 Mar 2024 | 335.10 | 344.95 | 354.65 | 333.10 | 659370 | -2.80% |
| 06 Mar 2024 | 344.75 | 362.80 | 362.80 | 340.00 | 1576829 | -5.13% |
| 05 Mar 2024 | 363.40 | 381.00 | 381.45 | 358.85 | 1403290 | -4.47% |
| 04 Mar 2024 | 380.40 | 360.20 | 389.45 | 352.00 | 3498255 | 6.14% |
| 02 Mar 2024 | 358.40 | 356.00 | 361.85 | 355.05 | 229582 | 0.73% |
| 01 Mar 2024 | 355.80 | 357.05 | 367.40 | 348.00 | 2291418 | 0.40% |
| 29 Feb 2024 | 354.40 | 333.10 | 364.00 | 330.60 | 4667312 | 6.39% |
| 28 Feb 2024 | 333.10 | 333.50 | 351.00 | 315.35 | 4681179 | 1.00% |
| 27 Feb 2024 | 329.80 | 340.85 | 347.80 | 326.00 | 4690926 | -3.14% |
| 26 Feb 2024 | 340.50 | 298.00 | 344.25 | 296.00 | 13842998 | 18.68% |
| 23 Feb 2024 | 286.90 | 294.50 | 298.30 | 284.10 | 1694349 | -1.71% |
| 22 Feb 2024 | 291.90 | 286.00 | 301.90 | 281.65 | 3832374 | 3.25% |
| 21 Feb 2024 | 282.70 | 290.35 | 293.40 | 281.00 | 3821230 | -2.63% |
| 20 Feb 2024 | 290.35 | 270.00 | 298.85 | 268.00 | 11831512 | 14.45% |
| 19 Feb 2024 | 253.70 | 255.50 | 256.70 | 248.00 | 1007073 | -0.14% |
| 16 Feb 2024 | 254.05 | 254.90 | 262.30 | 252.75 | 1569216 | 0.42% |
| 15 Feb 2024 | 253.00 | 239.00 | 257.70 | 236.95 | 2804824 | 5.77% |
| 14 Feb 2024 | 239.20 | 241.80 | 245.90 | 235.00 | 1355893 | -1.93% |
| 13 Feb 2024 | 243.90 | 248.30 | 248.30 | 235.05 | 1631507 | -0.81% |
| 12 Feb 2024 | 245.90 | 277.00 | 277.00 | 241.95 | 2091807 | -8.76% |
| 09 Feb 2024 | 269.50 | 268.00 | 274.35 | 252.40 | 2272297 | 0.47% |
| 08 Feb 2024 | 268.25 | 278.90 | 283.00 | 260.30 | 6427623 | -3.44% |
| 07 Feb 2024 | 277.80 | 258.90 | 277.80 | 252.00 | 11430995 | 20.00% |
| 06 Feb 2024 | 231.50 | 232.50 | 233.70 | 228.05 | 709716 | 0.81% |
| 05 Feb 2024 | 229.65 | 228.00 | 239.90 | 227.15 | 1172684 | 1.28% |
| 02 Feb 2024 | 226.75 | 232.30 | 238.00 | 225.35 | 653659 | -1.75% |
| 01 Feb 2024 | 230.80 | 235.65 | 242.50 | 228.20 | 823297 | -1.58% |
| 31 Jan 2024 | 234.50 | 241.95 | 245.00 | 232.20 | 1263627 | -2.47% |
| 30 Jan 2024 | 240.45 | 225.80 | 244.60 | 220.40 | 3502836 | 7.30% |
| 29 Jan 2024 | 224.10 | 218.30 | 230.00 | 216.25 | 1232377 | 3.51% |
| 25 Jan 2024 | 216.50 | 215.30 | 221.80 | 213.85 | 675869 | 1.17% |
| 24 Jan 2024 | 214.00 | 217.70 | 217.70 | 210.05 | 537966 | -0.93% |
| 23 Jan 2024 | 216.00 | 223.30 | 223.30 | 212.10 | 712774 | -2.28% |
| 20 Jan 2024 | 221.05 | 217.30 | 226.05 | 217.25 | 1125988 | 2.17% |
| 19 Jan 2024 | 216.35 | 220.00 | 227.85 | 215.40 | 1409020 | -0.32% |
| 18 Jan 2024 | 217.05 | 212.80 | 219.30 | 207.35 | 1799265 | 4.20% |
| 17 Jan 2024 | 208.30 | 213.00 | 217.85 | 207.40 | 1079865 | -3.94% |
| 16 Jan 2024 | 216.85 | 216.90 | 224.45 | 213.40 | 808991 | 0.46% |
| 15 Jan 2024 | 215.85 | 223.75 | 224.90 | 214.40 | 799185 | -2.62% |
| 12 Jan 2024 | 221.65 | 211.80 | 230.30 | 209.75 | 2155832 | 4.28% |
| 11 Jan 2024 | 212.55 | 214.90 | 216.00 | 212.00 | 464498 | -0.47% |
| 10 Jan 2024 | 213.55 | 214.00 | 216.60 | 212.20 | 434968 | -0.70% |
| 09 Jan 2024 | 215.05 | 216.00 | 219.85 | 212.80 | 734859 | 0.92% |
| 08 Jan 2024 | 213.10 | 221.30 | 221.30 | 212.30 | 796504 | -3.07% |
| 05 Jan 2024 | 219.85 | 220.00 | 223.40 | 217.95 | 703765 | 0.48% |
| 04 Jan 2024 | 218.80 | 222.80 | 222.80 | 216.80 | 405561 | -1.20% |
| 03 Jan 2024 | 221.45 | 214.80 | 223.50 | 212.70 | 554421 | 3.24% |
| 02 Jan 2024 | 214.50 | 218.45 | 218.45 | 211.75 | 670476 | -1.29% |
| 01 Jan 2024 | 217.30 | 223.80 | 223.80 | 216.30 | 383089 | -2.49% |
| 29 Dec 2023 | 222.85 | 219.60 | 225.05 | 212.50 | 1143763 | 2.18% |
| 28 Dec 2023 | 218.10 | 221.90 | 222.30 | 217.50 | 308510 | -1.27% |
| 27 Dec 2023 | 220.90 | 222.80 | 224.90 | 219.00 | 559828 | -0.38% |
| 26 Dec 2023 | 221.75 | 225.60 | 225.60 | 219.55 | 346494 | -1.20% |
| 22 Dec 2023 | 224.45 | 225.85 | 228.05 | 220.15 | 399856 | 0.02% |
| 21 Dec 2023 | 224.40 | 218.00 | 226.05 | 215.35 | 771497 | 1.81% |
| 20 Dec 2023 | 220.40 | 234.00 | 235.50 | 218.00 | 1603712 | -5.67% |
| 19 Dec 2023 | 233.65 | 238.00 | 239.35 | 233.00 | 1586359 | -2.30% |
| 18 Dec 2023 | 239.15 | 245.30 | 245.30 | 238.20 | 433457 | -2.65% |
| 15 Dec 2023 | 245.65 | 243.40 | 251.00 | 239.00 | 1163729 | 1.51% |
| 14 Dec 2023 | 242.00 | 237.00 | 246.80 | 236.90 | 888469 | 3.02% |
| 13 Dec 2023 | 234.90 | 239.90 | 241.55 | 232.50 | 503573 | -1.94% |
| 12 Dec 2023 | 239.55 | 244.60 | 247.00 | 236.60 | 491483 | -1.64% |
| 11 Dec 2023 | 243.55 | 237.50 | 247.40 | 234.50 | 1014261 | 3.16% |
| 08 Dec 2023 | 236.10 | 238.80 | 241.00 | 231.95 | 320635 | -0.57% |
| 07 Dec 2023 | 237.45 | 238.30 | 242.45 | 236.95 | 245666 | -0.40% |
| 06 Dec 2023 | 238.40 | 242.00 | 242.00 | 237.50 | 405699 | -1.28% |
| 05 Dec 2023 | 241.50 | 247.00 | 247.10 | 239.10 | 666859 | -2.37% |
| 04 Dec 2023 | 247.35 | 240.00 | 252.50 | 238.15 | 1350339 | 4.85% |
| 01 Dec 2023 | 235.90 | 238.45 | 243.80 | 235.00 | 478703 | -0.51% |
| 30 Nov 2023 | 237.10 | 247.80 | 247.80 | 235.20 | 949644 | -2.99% |
| 29 Nov 2023 | 244.40 | 247.90 | 252.95 | 242.65 | 811404 | -0.65% |
| 28 Nov 2023 | 246.00 | 255.00 | 255.35 | 245.10 | 506991 | -3.02% |
| 24 Nov 2023 | 253.65 | 253.15 | 261.50 | 252.00 | 836198 | 0.77% |
| 23 Nov 2023 | 251.70 | 257.80 | 261.75 | 250.25 | 920893 | -2.95% |
| 22 Nov 2023 | 259.35 | 245.90 | 266.20 | 245.90 | 3405005 | 5.94% |
| 21 Nov 2023 | 244.80 | 246.65 | 251.25 | 241.15 | 901066 | -0.24% |
| 20 Nov 2023 | 245.40 | 251.30 | 253.45 | 243.25 | 628344 | -2.52% |
| 17 Nov 2023 | 251.75 | 252.20 | 265.00 | 248.90 | 2033957 | 0.46% |
| 16 Nov 2023 | 250.60 | 253.90 | 256.70 | 247.65 | 671906 | -0.89% |
| 15 Nov 2023 | 252.85 | 258.45 | 261.60 | 250.55 | 1325390 | -2.56% |
| 13 Nov 2023 | 259.50 | 235.95 | 264.00 | 233.00 | 3454620 | 9.84% |
| 12 Nov 2023 | 236.25 | 235.90 | 236.95 | 229.60 | 259634 | 1.16% |
| 10 Nov 2023 | 233.55 | 236.90 | 238.45 | 231.20 | 337328 | -1.46% |
| 09 Nov 2023 | 237.00 | 235.20 | 242.75 | 234.50 | 841160 | 1.67% |
| 08 Nov 2023 | 233.10 | 226.20 | 240.00 | 226.20 | 1210818 | 3.05% |
| 07 Nov 2023 | 226.20 | 233.05 | 236.40 | 223.25 | 469103 | -2.88% |
| 06 Nov 2023 | 232.90 | 226.40 | 235.30 | 226.40 | 1057933 | 3.93% |
| 03 Nov 2023 | 224.10 | 224.05 | 230.50 | 222.50 | 683985 | -0.20% |
| 02 Nov 2023 | 224.55 | 216.90 | 225.90 | 215.20 | 1062812 | 4.05% |
| 01 Nov 2023 | 215.80 | 210.00 | 222.00 | 210.00 | 1318341 | 4.40% |
| 31 Oct 2023 | 206.70 | 209.80 | 214.50 | 205.55 | 655485 | -1.01% |
| 30 Oct 2023 | 208.80 | 214.90 | 214.90 | 206.20 | 763578 | -2.43% |
| 27 Oct 2023 | 214.00 | 210.00 | 217.60 | 206.65 | 1243591 | 2.91% |
| 26 Oct 2023 | 207.95 | 196.00 | 211.70 | 194.50 | 1793758 | 4.79% |
| 25 Oct 2023 | 198.45 | 202.40 | 203.70 | 187.45 | 1738700 | -0.80% |
| 23 Oct 2023 | 200.05 | 216.70 | 217.15 | 196.20 | 1205009 | -6.85% |
| 20 Oct 2023 | 214.75 | 225.05 | 226.40 | 210.10 | 910593 | -3.76% |
| 19 Oct 2023 | 223.15 | 221.60 | 231.30 | 221.60 | 536075 | -0.65% |
| 18 Oct 2023 | 224.60 | 219.00 | 235.00 | 217.00 | 1667159 | 2.16% |
| 17 Oct 2023 | 219.85 | 228.00 | 229.80 | 217.85 | 1182276 | -3.81% |
| 16 Oct 2023 | 228.55 | 235.85 | 236.70 | 226.45 | 1111793 | -2.85% |
| 13 Oct 2023 | 235.25 | 220.00 | 247.80 | 219.00 | 5804623 | 8.89% |
| 12 Oct 2023 | 216.05 | 206.50 | 220.70 | 201.35 | 3641001 | 0.89% |
| 11 Oct 2023 | 214.15 | 222.10 | 226.45 | 210.65 | 1155486 | -3.19% |
| 10 Oct 2023 | 221.20 | 213.80 | 226.35 | 213.80 | 1755863 | 4.78% |
| 09 Oct 2023 | 211.10 | 211.10 | 224.80 | 208.35 | 2015207 | -3.08% |
| 06 Oct 2023 | 217.80 | 204.95 | 222.40 | 201.15 | 3612987 | 7.32% |
| 05 Oct 2023 | 202.95 | 191.05 | 204.65 | 188.50 | 1611549 | 7.38% |
| 04 Oct 2023 | 189.00 | 191.00 | 198.45 | 181.30 | 1182476 | -3.03% |
| 03 Oct 2023 | 194.90 | 198.70 | 206.90 | 185.00 | 4232354 | -2.82% |
| 29 Sep 2023 | 200.55 | 195.85 | 209.70 | 193.30 | 4086420 | 1.88% |
| 28 Sep 2023 | 196.85 | 185.00 | 202.80 | 183.40 | 6555885 | 7.01% |
| 27 Sep 2023 | 183.95 | 180.45 | 184.90 | 176.30 | 4167955 | 2.65% |
| 26 Sep 2023 | 179.20 | 170.50 | 183.40 | 170.05 | 5907712 | 4.76% |
| 25 Sep 2023 | 171.05 | 160.95 | 173.00 | 160.30 | 5622723 | 8.02% |