DCG Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Dec 2025 | 67.00 | 66.05 | 67.00 | 66.00 | 6000 | 0.90% |
| 18 Dec 2025 | 66.40 | 64.50 | 66.40 | 64.05 | 4800 | 1.53% |
| 17 Dec 2025 | 65.40 | 64.05 | 65.40 | 64.00 | 16800 | 1.79% |
| 16 Dec 2025 | 64.25 | 64.00 | 65.00 | 63.00 | 4800 | -4.81% |
| 15 Dec 2025 | 67.50 | 64.00 | 67.50 | 64.00 | 4800 | 4.65% |
| 12 Dec 2025 | 64.50 | 64.00 | 65.00 | 62.00 | 14400 | -2.27% |
| 11 Dec 2025 | 66.00 | 65.25 | 66.00 | 65.25 | 4800 | 0.00% |
| 10 Dec 2025 | 66.00 | 67.00 | 67.00 | 65.00 | 3600 | 0.15% |
| 09 Dec 2025 | 65.90 | 65.00 | 65.90 | 60.55 | 22800 | -0.08% |
| 08 Dec 2025 | 65.95 | 68.20 | 68.20 | 63.05 | 22800 | -4.42% |
| 05 Dec 2025 | 69.00 | 68.20 | 71.55 | 68.20 | 21600 | -3.90% |
| 04 Dec 2025 | 71.80 | 70.90 | 71.80 | 69.20 | 7200 | 1.27% |
| 03 Dec 2025 | 70.90 | 69.30 | 71.00 | 67.55 | 30000 | -1.87% |
| 02 Dec 2025 | 72.25 | 71.00 | 72.95 | 71.00 | 9600 | 1.76% |
| 01 Dec 2025 | 71.00 | 71.00 | 72.50 | 71.00 | 7200 | -1.39% |
| 27 Nov 2025 | 72.00 | 70.75 | 72.00 | 69.70 | 8400 | -0.28% |
| 26 Nov 2025 | 72.20 | 72.20 | 72.20 | 72.20 | 1200 | -0.35% |
| 25 Nov 2025 | 72.45 | 73.00 | 73.00 | 68.50 | 6000 | 0.63% |
| 24 Nov 2025 | 72.00 | 71.50 | 72.00 | 70.50 | 7200 | -3.74% |
| 21 Nov 2025 | 74.80 | 72.25 | 74.80 | 69.10 | 20400 | -0.20% |
| 20 Nov 2025 | 74.95 | 73.00 | 75.00 | 72.90 | 10800 | 4.17% |
| 19 Nov 2025 | 71.95 | 72.00 | 72.90 | 70.60 | 7200 | -1.44% |
| 18 Nov 2025 | 73.00 | 71.05 | 75.75 | 71.05 | 18000 | -2.08% |
| 17 Nov 2025 | 74.55 | 76.00 | 76.00 | 71.50 | 44400 | -1.97% |
| 14 Nov 2025 | 76.05 | 67.00 | 77.45 | 65.00 | 144000 | 17.82% |
| 13 Nov 2025 | 64.55 | 64.65 | 64.70 | 62.15 | 9600 | -0.62% |
| 12 Nov 2025 | 64.95 | 60.30 | 64.95 | 60.30 | 13200 | 4.25% |
| 11 Nov 2025 | 62.30 | 60.60 | 62.30 | 60.60 | 2400 | 0.00% |
| 10 Nov 2025 | 62.30 | 63.50 | 63.50 | 62.10 | 3600 | -1.89% |
| 07 Nov 2025 | 63.50 | 62.00 | 63.50 | 62.00 | 3600 | 1.93% |
| 06 Nov 2025 | 62.30 | 63.05 | 63.05 | 60.50 | 9600 | -1.19% |
| 04 Nov 2025 | 63.05 | 64.65 | 64.65 | 63.05 | 4800 | -4.40% |
| 03 Nov 2025 | 65.95 | 65.95 | 65.95 | 65.95 | 1200 | 3.13% |
| 31 Oct 2025 | 63.95 | 62.00 | 64.00 | 62.00 | 9600 | 0.08% |
| 30 Oct 2025 | 63.90 | 62.95 | 64.50 | 62.50 | 7200 | 2.32% |
| 29 Oct 2025 | 62.45 | 62.00 | 62.85 | 61.35 | 6000 | -0.87% |
| 28 Oct 2025 | 63.00 | 62.95 | 64.00 | 61.50 | 9600 | 0.08% |
| 27 Oct 2025 | 62.95 | 63.95 | 63.95 | 59.10 | 28800 | 0.80% |
| 24 Oct 2025 | 62.45 | 63.80 | 64.00 | 61.50 | 14400 | -2.04% |
| 23 Oct 2025 | 63.75 | 60.00 | 64.50 | 60.00 | 10800 | 5.37% |
| 21 Oct 2025 | 60.50 | 60.00 | 60.65 | 60.00 | 8400 | -1.63% |
| 20 Oct 2025 | 61.50 | 61.50 | 61.50 | 60.05 | 14400 | 0.00% |
| 17 Oct 2025 | 61.50 | 63.00 | 63.00 | 60.50 | 8400 | -0.08% |
| 16 Oct 2025 | 61.55 | 63.00 | 63.00 | 55.00 | 73200 | -4.35% |
| 15 Oct 2025 | 64.35 | 66.40 | 66.40 | 64.10 | 3600 | -2.13% |
| 14 Oct 2025 | 65.75 | 65.00 | 66.00 | 64.00 | 8400 | -0.15% |
| 13 Oct 2025 | 65.85 | 65.10 | 65.85 | 64.55 | 3600 | 1.15% |
| 10 Oct 2025 | 65.10 | 65.00 | 66.00 | 64.30 | 20400 | -2.91% |
| 09 Oct 2025 | 67.05 | 66.00 | 67.05 | 66.00 | 2400 | 1.51% |
| 08 Oct 2025 | 66.05 | 66.00 | 66.95 | 64.00 | 32400 | 0.69% |
| 07 Oct 2025 | 65.60 | 65.20 | 67.45 | 65.20 | 16800 | -2.45% |
| 06 Oct 2025 | 67.25 | 67.35 | 67.35 | 65.55 | 10800 | -0.88% |
| 03 Oct 2025 | 67.85 | 67.50 | 68.90 | 67.15 | 15600 | -1.52% |
| 01 Oct 2025 | 68.90 | 68.85 | 68.90 | 68.85 | 2400 | 0.00% |
| 30 Sep 2025 | 68.90 | 68.50 | 68.95 | 66.95 | 16800 | 0.58% |
| 29 Sep 2025 | 68.50 | 69.05 | 69.45 | 67.55 | 18000 | 2.09% |
| 26 Sep 2025 | 67.10 | 69.55 | 69.55 | 66.30 | 19200 | -3.10% |
| 25 Sep 2025 | 69.25 | 69.10 | 69.25 | 69.10 | 4800 | -1.77% |
| 24 Sep 2025 | 70.50 | 70.35 | 71.95 | 70.00 | 16800 | 0.21% |
| 23 Sep 2025 | 70.35 | 69.00 | 72.00 | 68.05 | 30000 | 2.40% |
| 22 Sep 2025 | 68.70 | 68.45 | 68.70 | 68.45 | 9600 | 0.37% |
| 19 Sep 2025 | 68.45 | 67.40 | 68.45 | 66.00 | 12000 | 2.16% |
| 18 Sep 2025 | 67.00 | 67.40 | 68.00 | 67.00 | 8400 | -0.30% |
| 17 Sep 2025 | 67.20 | 67.30 | 68.00 | 67.20 | 14400 | -0.15% |
| 16 Sep 2025 | 67.30 | 67.50 | 68.40 | 67.25 | 4800 | 0.22% |
| 15 Sep 2025 | 67.15 | 68.10 | 68.10 | 66.50 | 10800 | -1.40% |
| 12 Sep 2025 | 68.10 | 68.30 | 68.90 | 68.10 | 9600 | -0.37% |
| 11 Sep 2025 | 68.35 | 71.50 | 71.50 | 68.00 | 21600 | -2.36% |
| 10 Sep 2025 | 70.00 | 70.00 | 70.00 | 68.00 | 13200 | 0.07% |
| 09 Sep 2025 | 69.95 | 68.20 | 70.90 | 68.20 | 31200 | -1.13% |
| 08 Sep 2025 | 70.75 | 74.90 | 74.90 | 69.55 | 26400 | -4.39% |
| 05 Sep 2025 | 74.00 | 69.05 | 74.00 | 69.00 | 22800 | 3.35% |
| 04 Sep 2025 | 71.60 | 74.00 | 74.00 | 71.50 | 7200 | 5.29% |
| 03 Sep 2025 | 68.00 | 68.75 | 68.75 | 68.00 | 7200 | -0.73% |
| 02 Sep 2025 | 68.50 | 69.65 | 69.65 | 68.50 | 8400 | -2.14% |
| 01 Sep 2025 | 70.00 | 70.50 | 70.50 | 68.00 | 12000 | -0.71% |
| 29 Aug 2025 | 70.50 | 70.00 | 70.50 | 70.00 | 4800 | 0.71% |
| 28 Aug 2025 | 70.00 | 69.00 | 70.00 | 67.70 | 7200 | 0.00% |
| 26 Aug 2025 | 70.00 | 68.70 | 71.50 | 68.70 | 7200 | -1.82% |
| 25 Aug 2025 | 71.30 | 70.00 | 71.30 | 70.00 | 6000 | -1.93% |
| 22 Aug 2025 | 72.70 | 73.00 | 73.00 | 72.00 | 7200 | 2.83% |
| 21 Aug 2025 | 70.70 | 73.30 | 73.30 | 70.70 | 4800 | -3.08% |
| 20 Aug 2025 | 72.95 | 75.00 | 75.00 | 71.60 | 7200 | 2.60% |
| 19 Aug 2025 | 71.10 | 71.00 | 71.10 | 71.00 | 8400 | -1.32% |
| 18 Aug 2025 | 72.05 | 74.45 | 74.45 | 72.05 | 7200 | -3.22% |
| 14 Aug 2025 | 74.45 | 72.25 | 74.45 | 72.25 | 2400 | -0.07% |
| 13 Aug 2025 | 74.50 | 77.00 | 77.00 | 72.20 | 8400 | 2.05% |
| 12 Aug 2025 | 73.00 | 71.60 | 73.80 | 71.60 | 7200 | 1.96% |
| 11 Aug 2025 | 71.60 | 72.60 | 73.00 | 71.15 | 12000 | -4.41% |
| 08 Aug 2025 | 74.90 | 71.50 | 74.90 | 71.50 | 2400 | 0.00% |
| 07 Aug 2025 | 74.90 | 77.00 | 77.00 | 74.90 | 2400 | 3.31% |
| 06 Aug 2025 | 72.50 | 70.85 | 72.50 | 70.85 | 10800 | -1.02% |
| 05 Aug 2025 | 73.25 | 74.00 | 74.00 | 73.25 | 6000 | -3.62% |
| 04 Aug 2025 | 76.00 | 73.35 | 76.00 | 73.35 | 3600 | 1.20% |
| 01 Aug 2025 | 75.10 | 78.00 | 78.00 | 75.00 | 10800 | -0.13% |
| 31 Jul 2025 | 75.20 | 78.80 | 78.80 | 75.15 | 7200 | -4.69% |
| 30 Jul 2025 | 78.90 | 75.00 | 78.90 | 73.80 | 7200 | 2.87% |
| 29 Jul 2025 | 76.70 | 76.70 | 76.70 | 76.35 | 19200 | 5.00% |
| 28 Jul 2025 | 73.05 | 73.00 | 74.25 | 72.20 | 15600 | -1.62% |
| 25 Jul 2025 | 74.25 | 75.00 | 75.45 | 74.25 | 8400 | -3.57% |
| 24 Jul 2025 | 77.00 | 76.30 | 77.00 | 75.00 | 3600 | 0.92% |
| 23 Jul 2025 | 76.30 | 74.00 | 76.60 | 74.00 | 12000 | 3.95% |
| 22 Jul 2025 | 73.40 | 71.15 | 75.00 | 71.15 | 13200 | 0.82% |
| 21 Jul 2025 | 72.80 | 74.00 | 74.65 | 72.60 | 14400 | -4.21% |
| 18 Jul 2025 | 76.00 | 78.85 | 80.40 | 73.80 | 67200 | -1.17% |
| 17 Jul 2025 | 76.90 | 76.90 | 76.90 | 76.90 | 13200 | 4.98% |
| 16 Jul 2025 | 73.25 | 73.20 | 73.25 | 73.20 | 16800 | 4.94% |
| 15 Jul 2025 | 69.80 | 69.35 | 69.80 | 69.35 | 15600 | 4.96% |
| 14 Jul 2025 | 66.50 | 68.00 | 69.00 | 66.50 | 12000 | -1.77% |
| 11 Jul 2025 | 67.70 | 63.70 | 67.70 | 63.70 | 7200 | 3.28% |
| 10 Jul 2025 | 65.55 | 65.00 | 66.00 | 65.00 | 16800 | -1.06% |
| 09 Jul 2025 | 66.25 | 65.15 | 67.00 | 65.00 | 8400 | -0.75% |
| 08 Jul 2025 | 66.75 | 66.50 | 67.25 | 66.50 | 8400 | -0.74% |
| 07 Jul 2025 | 67.25 | 66.60 | 68.95 | 65.55 | 6000 | 0.98% |
| 04 Jul 2025 | 66.60 | 69.00 | 69.05 | 66.50 | 22800 | 1.22% |
| 03 Jul 2025 | 65.80 | 66.00 | 66.00 | 64.00 | 13200 | 0.46% |
| 02 Jul 2025 | 65.50 | 63.55 | 65.50 | 62.95 | 14400 | 3.07% |
| 01 Jul 2025 | 63.55 | 64.15 | 64.50 | 63.20 | 13200 | -3.49% |
| 30 Jun 2025 | 65.85 | 66.00 | 66.00 | 62.65 | 32400 | -0.08% |
| 27 Jun 2025 | 65.90 | 67.45 | 67.45 | 65.00 | 36000 | -2.30% |
| 26 Jun 2025 | 67.45 | 68.20 | 68.20 | 66.75 | 2400 | 0.15% |
| 25 Jun 2025 | 67.35 | 68.00 | 70.00 | 67.00 | 8400 | -1.10% |
| 24 Jun 2025 | 68.10 | 67.15 | 68.20 | 66.50 | 12000 | -0.37% |
| 23 Jun 2025 | 68.35 | 66.60 | 68.35 | 66.35 | 15600 | 0.15% |
| 20 Jun 2025 | 68.25 | 66.25 | 69.55 | 65.00 | 25200 | 3.02% |
| 19 Jun 2025 | 66.25 | 68.00 | 68.80 | 66.25 | 4800 | -2.21% |
| 18 Jun 2025 | 67.75 | 65.50 | 69.00 | 65.50 | 21600 | 0.67% |
| 17 Jun 2025 | 67.30 | 69.60 | 70.70 | 67.30 | 28800 | -3.30% |
| 16 Jun 2025 | 69.60 | 69.65 | 70.80 | 67.05 | 27600 | 0.00% |
| 13 Jun 2025 | 69.60 | 66.40 | 69.80 | 66.40 | 16800 | -0.29% |
| 12 Jun 2025 | 69.80 | 68.45 | 69.80 | 67.80 | 15600 | -1.34% |
| 11 Jun 2025 | 70.75 | 70.20 | 70.90 | 68.00 | 8400 | 0.78% |
| 10 Jun 2025 | 70.20 | 71.55 | 71.55 | 68.90 | 15600 | -0.99% |
| 09 Jun 2025 | 70.90 | 68.70 | 71.90 | 68.70 | 13200 | -1.25% |
| 06 Jun 2025 | 71.80 | 68.55 | 71.80 | 68.55 | 16800 | -0.21% |
| 05 Jun 2025 | 71.95 | 68.65 | 72.05 | 68.65 | 24000 | 4.81% |
| 04 Jun 2025 | 68.65 | 67.85 | 68.65 | 67.85 | 10800 | 4.97% |
| 03 Jun 2025 | 65.40 | 66.40 | 66.40 | 64.50 | 48000 | -2.68% |
| 02 Jun 2025 | 67.20 | 69.90 | 69.90 | 67.20 | 112800 | -4.95% |
| 30 May 2025 | 70.70 | 70.60 | 70.70 | 70.60 | 66000 | -1.87% |
| 29 May 2025 | 72.05 | 72.05 | 72.05 | 72.05 | 1200 | -1.97% |
| 28 May 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 7200 | -2.00% |
| 27 May 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 6000 | -1.96% |
| 26 May 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 2400 | -1.99% |
| 23 May 2025 | 78.05 | 78.05 | 78.05 | 78.05 | 10800 | 1.96% |
| 22 May 2025 | 76.55 | 79.00 | 79.00 | 76.55 | 6000 | -1.98% |
| 21 May 2025 | 78.10 | 79.10 | 79.10 | 78.10 | 9600 | 0.71% |
| 20 May 2025 | 77.55 | 77.55 | 77.55 | 77.55 | 8400 | 1.97% |
| 19 May 2025 | 76.05 | 76.05 | 76.05 | 76.05 | 13200 | 1.94% |
| 16 May 2025 | 74.60 | 74.60 | 74.60 | 74.60 | 1200 | 1.98% |
| 15 May 2025 | 73.15 | 73.15 | 73.15 | 73.15 | 1200 | 1.95% |
| 14 May 2025 | 71.75 | 69.50 | 71.75 | 69.50 | 10800 | 1.99% |
| 12 May 2025 | 70.35 | 70.35 | 70.35 | 70.35 | 1200 | 0.50% |
| 09 May 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 1200 | -1.96% |
| 08 May 2025 | 71.40 | 71.35 | 71.40 | 71.35 | 3600 | -1.92% |
| 07 May 2025 | 72.80 | 72.85 | 72.85 | 72.80 | 6000 | -1.95% |
| 06 May 2025 | 74.25 | 77.10 | 77.10 | 74.20 | 16800 | -1.92% |
| 05 May 2025 | 75.70 | 78.00 | 78.00 | 75.35 | 8400 | -1.50% |
| 30 Apr 2025 | 76.85 | 76.85 | 76.85 | 76.85 | 4800 | -1.98% |
| 29 Apr 2025 | 78.40 | 78.40 | 78.40 | 78.40 | 7200 | -2.00% |
| 28 Apr 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 4800 | 0.00% |
| 25 Apr 2025 | 80.00 | 80.00 | 81.00 | 80.00 | 9600 | 0.25% |
| 24 Apr 2025 | 79.80 | 79.80 | 79.80 | 79.80 | 2400 | 1.98% |
| 23 Apr 2025 | 78.25 | 78.25 | 78.25 | 78.25 | 10800 | 1.95% |
| 22 Apr 2025 | 76.75 | 73.50 | 76.80 | 73.50 | 20400 | 4.92% |
| 21 Apr 2025 | 73.15 | 71.00 | 73.15 | 71.00 | 18000 | 4.72% |
| 17 Apr 2025 | 69.85 | 68.50 | 70.00 | 68.50 | 14400 | 1.97% |
| 16 Apr 2025 | 68.50 | 69.05 | 69.05 | 68.00 | 15600 | 3.01% |
| 15 Apr 2025 | 66.50 | 68.20 | 68.20 | 66.15 | 14400 | 2.31% |
| 11 Apr 2025 | 65.00 | 62.70 | 65.00 | 62.70 | 6000 | 3.67% |
| 09 Apr 2025 | 62.70 | 61.00 | 62.70 | 61.00 | 6000 | 2.87% |
| 08 Apr 2025 | 60.95 | 63.00 | 63.00 | 60.65 | 52800 | -4.54% |
| 07 Apr 2025 | 63.85 | 63.85 | 64.00 | 63.85 | 12000 | -4.99% |
| 04 Apr 2025 | 67.20 | 67.00 | 69.25 | 66.25 | 13200 | 1.13% |
| 03 Apr 2025 | 66.45 | 64.00 | 66.45 | 64.00 | 19200 | 4.98% |
| 02 Apr 2025 | 63.30 | 63.30 | 63.30 | 62.00 | 12000 | 4.98% |
| 01 Apr 2025 | 60.30 | 61.00 | 61.20 | 60.00 | 19200 | 3.43% |
| 28 Mar 2025 | 58.30 | 58.50 | 63.85 | 58.00 | 243600 | -4.43% |
| 27 Mar 2025 | 61.00 | 63.75 | 65.45 | 60.60 | 258000 | -4.16% |
| 26 Mar 2025 | 63.65 | 66.90 | 66.95 | 63.60 | 61200 | -4.93% |
| 25 Mar 2025 | 66.95 | 69.40 | 70.45 | 66.30 | 50400 | -0.22% |
| 24 Mar 2025 | 67.10 | 66.10 | 69.50 | 65.60 | 64800 | -2.82% |
| 21 Mar 2025 | 69.05 | 66.00 | 69.05 | 65.50 | 38400 | 4.94% |
| 20 Mar 2025 | 65.80 | 64.00 | 66.15 | 63.00 | 45600 | 4.44% |
| 19 Mar 2025 | 63.00 | 60.10 | 63.00 | 60.10 | 79200 | 5.00% |
| 18 Mar 2025 | 60.00 | 60.10 | 60.10 | 57.15 | 36000 | -0.17% |
| 17 Mar 2025 | 60.10 | 63.00 | 65.70 | 59.85 | 38400 | -4.60% |
| 13 Mar 2025 | 63.00 | 63.00 | 64.00 | 63.00 | 12000 | -1.56% |
| 12 Mar 2025 | 64.00 | 63.00 | 65.50 | 62.35 | 13200 | 1.59% |
| 11 Mar 2025 | 63.00 | 65.00 | 65.00 | 62.50 | 26400 | -2.85% |
| 10 Mar 2025 | 64.85 | 63.50 | 68.95 | 63.50 | 40800 | -1.37% |
| 07 Mar 2025 | 65.75 | 64.90 | 66.15 | 62.70 | 66000 | 4.37% |
| 06 Mar 2025 | 63.00 | 68.00 | 68.00 | 62.55 | 58800 | -4.04% |
| 05 Mar 2025 | 65.65 | 65.30 | 65.65 | 63.25 | 25200 | 4.96% |
| 04 Mar 2025 | 62.55 | 63.90 | 63.90 | 59.10 | 50400 | 0.97% |
| 03 Mar 2025 | 61.95 | 68.20 | 68.20 | 61.45 | 91200 | -9.16% |
| 28 Feb 2025 | 68.20 | 71.00 | 71.00 | 68.00 | 58800 | -7.65% |
| 27 Feb 2025 | 73.85 | 83.75 | 83.75 | 73.00 | 32400 | -6.40% |
| 25 Feb 2025 | 78.90 | 81.85 | 81.90 | 78.00 | 18000 | -3.72% |
| 24 Feb 2025 | 81.95 | 81.00 | 83.50 | 81.00 | 26400 | 1.17% |
| 21 Feb 2025 | 81.00 | 83.00 | 84.75 | 80.05 | 31200 | -1.46% |
| 20 Feb 2025 | 82.20 | 76.00 | 83.00 | 74.25 | 51600 | 7.94% |
| 19 Feb 2025 | 76.15 | 72.10 | 77.80 | 69.30 | 46800 | 5.47% |
| 18 Feb 2025 | 72.20 | 75.00 | 75.00 | 70.25 | 20400 | -4.05% |
| 17 Feb 2025 | 75.25 | 80.95 | 81.00 | 73.50 | 26400 | -6.23% |
| 14 Feb 2025 | 80.25 | 83.90 | 83.90 | 76.00 | 24000 | -2.43% |
| 13 Feb 2025 | 82.25 | 78.40 | 83.95 | 78.40 | 24000 | 6.96% |
| 12 Feb 2025 | 76.90 | 77.20 | 77.90 | 70.50 | 48000 | -0.39% |
| 11 Feb 2025 | 77.20 | 82.30 | 82.30 | 75.50 | 51600 | -3.98% |
| 10 Feb 2025 | 80.40 | 83.65 | 83.65 | 77.80 | 49200 | -5.52% |
| 07 Feb 2025 | 85.10 | 88.00 | 88.00 | 84.05 | 48000 | -4.27% |
| 06 Feb 2025 | 88.90 | 84.55 | 89.70 | 84.55 | 9600 | 2.60% |
| 05 Feb 2025 | 86.65 | 86.00 | 88.50 | 85.30 | 27600 | 1.29% |
| 04 Feb 2025 | 85.55 | 89.50 | 90.80 | 85.00 | 30000 | -2.51% |
| 03 Feb 2025 | 87.75 | 88.50 | 89.00 | 87.40 | 22800 | -4.57% |
| 01 Feb 2025 | 91.95 | 91.90 | 91.95 | 88.00 | 14400 | 4.55% |
| 31 Jan 2025 | 87.95 | 92.50 | 95.80 | 87.90 | 44400 | -4.92% |
| 30 Jan 2025 | 92.50 | 91.70 | 92.50 | 91.60 | 13200 | 4.88% |
| 29 Jan 2025 | 88.20 | 86.80 | 88.20 | 86.80 | 39600 | 5.00% |
| 28 Jan 2025 | 84.00 | 83.10 | 84.45 | 82.95 | 44400 | -3.78% |
| 27 Jan 2025 | 87.30 | 88.25 | 89.95 | 87.30 | 25200 | -5.01% |
| 24 Jan 2025 | 91.90 | 96.50 | 96.50 | 90.20 | 42000 | -1.71% |
| 23 Jan 2025 | 93.50 | 98.95 | 98.95 | 93.00 | 49200 | -3.61% |
| 22 Jan 2025 | 97.00 | 104.00 | 104.00 | 95.00 | 44400 | -2.81% |
| 21 Jan 2025 | 99.80 | 102.85 | 102.85 | 98.00 | 28800 | -3.15% |
| 20 Jan 2025 | 103.05 | 104.30 | 104.30 | 99.00 | 22800 | 3.05% |
| 17 Jan 2025 | 100.00 | 97.00 | 101.70 | 97.00 | 8400 | 1.83% |
| 16 Jan 2025 | 98.20 | 100.00 | 102.90 | 97.60 | 32400 | 0.20% |
| 15 Jan 2025 | 98.00 | 96.05 | 100.75 | 92.55 | 21600 | 2.03% |
| 14 Jan 2025 | 96.05 | 98.50 | 99.00 | 93.15 | 85200 | -2.04% |
| 13 Jan 2025 | 98.05 | 103.00 | 103.00 | 98.05 | 38400 | -4.99% |
| 10 Jan 2025 | 103.20 | 105.50 | 105.50 | 102.35 | 50400 | -4.18% |
| 09 Jan 2025 | 107.70 | 108.20 | 109.90 | 107.10 | 20400 | -0.28% |
| 08 Jan 2025 | 108.00 | 109.50 | 112.00 | 106.35 | 30000 | -2.44% |
| 07 Jan 2025 | 110.70 | 111.70 | 111.90 | 108.30 | 108000 | -2.89% |
| 06 Jan 2025 | 114.00 | 117.00 | 117.00 | 114.00 | 55200 | -5.00% |
| 03 Jan 2025 | 120.00 | 117.05 | 120.45 | 117.00 | 10800 | 2.78% |
| 02 Jan 2025 | 116.75 | 113.80 | 118.95 | 113.80 | 22800 | 2.59% |
| 01 Jan 2025 | 113.80 | 117.20 | 117.60 | 113.00 | 24000 | -2.90% |
| 31 Dec 2024 | 117.20 | 121.50 | 122.50 | 117.00 | 37200 | -2.62% |
| 30 Dec 2024 | 120.35 | 120.40 | 121.85 | 118.00 | 45600 | 2.91% |
| 27 Dec 2024 | 116.95 | 113.00 | 117.40 | 113.00 | 30000 | 3.50% |
| 26 Dec 2024 | 113.00 | 108.40 | 113.30 | 108.40 | 28800 | 4.58% |
| 24 Dec 2024 | 108.05 | 110.70 | 113.85 | 108.05 | 16800 | -2.39% |
| 23 Dec 2024 | 110.70 | 116.00 | 116.45 | 110.10 | 36000 | -4.49% |
| 20 Dec 2024 | 115.90 | 122.00 | 122.95 | 115.90 | 46800 | -5.00% |
| 19 Dec 2024 | 122.00 | 120.00 | 124.60 | 120.00 | 48000 | 0.33% |
| 18 Dec 2024 | 121.60 | 122.85 | 126.40 | 118.10 | 111600 | 1.00% |
| 17 Dec 2024 | 120.40 | 120.40 | 120.40 | 120.40 | 25200 | 4.97% |
| 16 Dec 2024 | 114.70 | 110.00 | 114.70 | 110.00 | 37200 | 4.99% |
| 13 Dec 2024 | 109.25 | 110.95 | 110.95 | 107.20 | 39600 | -2.41% |
| 12 Dec 2024 | 111.95 | 114.20 | 118.50 | 111.00 | 66000 | -1.80% |
| 11 Dec 2024 | 114.00 | 115.00 | 115.55 | 113.45 | 40800 | 3.59% |
| 10 Dec 2024 | 110.05 | 107.00 | 110.05 | 103.45 | 72000 | 4.96% |
| 09 Dec 2024 | 104.85 | 101.00 | 105.15 | 100.00 | 33600 | 3.35% |
| 06 Dec 2024 | 101.45 | 104.00 | 104.50 | 101.00 | 34800 | -2.45% |
| 05 Dec 2024 | 104.00 | 103.30 | 106.50 | 103.30 | 31200 | 0.48% |
| 04 Dec 2024 | 103.50 | 105.00 | 105.00 | 101.00 | 18000 | -0.86% |
| 03 Dec 2024 | 104.40 | 102.00 | 105.00 | 101.30 | 24000 | 2.15% |
| 02 Dec 2024 | 102.20 | 103.00 | 104.95 | 100.75 | 46800 | -3.49% |
| 29 Nov 2024 | 105.90 | 102.50 | 106.25 | 102.50 | 27600 | 2.32% |
| 28 Nov 2024 | 103.50 | 101.90 | 105.00 | 99.75 | 32400 | 1.52% |
| 27 Nov 2024 | 101.95 | 97.50 | 102.30 | 97.50 | 30000 | 1.75% |
| 26 Nov 2024 | 100.20 | 106.15 | 107.95 | 100.20 | 52800 | -4.98% |
| 25 Nov 2024 | 105.45 | 106.20 | 106.65 | 103.20 | 51600 | 3.79% |
| 22 Nov 2024 | 101.60 | 92.00 | 101.60 | 92.00 | 260400 | 4.96% |
| 21 Nov 2024 | 96.80 | 96.80 | 96.80 | 96.80 | 26400 | -5.00% |
| 19 Nov 2024 | 101.90 | 101.90 | 106.95 | 101.90 | 232800 | -4.99% |
| 18 Nov 2024 | 107.25 | 107.25 | 107.25 | 107.25 | 12000 | -5.00% |
| 14 Nov 2024 | 112.90 | 112.90 | 112.90 | 112.90 | 18000 | -4.97% |
| 13 Nov 2024 | 118.80 | 118.80 | 118.80 | 118.80 | 2400 | -5.00% |
| 12 Nov 2024 | 125.05 | 125.05 | 125.05 | 125.05 | 22800 | -4.98% |
| 11 Nov 2024 | 131.60 | 136.00 | 136.00 | 131.60 | 18000 | -1.05% |
| 08 Nov 2024 | 133.00 | 133.80 | 136.90 | 131.00 | 33600 | -0.45% |
| 07 Nov 2024 | 133.60 | 137.60 | 137.60 | 132.65 | 51600 | -3.68% |
| 06 Nov 2024 | 138.70 | 140.00 | 141.10 | 137.05 | 44400 | -0.93% |
| 05 Nov 2024 | 140.00 | 138.10 | 140.00 | 135.00 | 57600 | 2.53% |
| 04 Nov 2024 | 136.55 | 130.05 | 136.55 | 130.05 | 50400 | 5.00% |
| 01 Nov 2024 | 130.05 | 132.15 | 132.15 | 129.20 | 9600 | 0.66% |
| 31 Oct 2024 | 129.20 | 128.95 | 129.20 | 125.50 | 50400 | 5.00% |
| 30 Oct 2024 | 123.05 | 121.45 | 123.05 | 121.45 | 15600 | 4.99% |
| 29 Oct 2024 | 117.20 | 113.00 | 118.50 | 112.75 | 40800 | -1.18% |
| 28 Oct 2024 | 118.60 | 124.00 | 124.00 | 118.10 | 52800 | -4.59% |
| 25 Oct 2024 | 124.30 | 127.05 | 131.00 | 124.05 | 37200 | -4.16% |
| 24 Oct 2024 | 129.70 | 128.80 | 132.00 | 128.80 | 21600 | -1.74% |
| 23 Oct 2024 | 132.00 | 131.50 | 133.00 | 129.60 | 21600 | -1.01% |
| 22 Oct 2024 | 133.35 | 138.00 | 139.45 | 131.15 | 32400 | -3.16% |
| 21 Oct 2024 | 137.70 | 137.60 | 139.50 | 137.50 | 16800 | 0.04% |
| 18 Oct 2024 | 137.65 | 137.00 | 139.45 | 135.05 | 20400 | 0.11% |
| 17 Oct 2024 | 137.50 | 137.00 | 138.90 | 136.00 | 43200 | -0.36% |
| 16 Oct 2024 | 138.00 | 137.35 | 139.50 | 137.00 | 26400 | -0.36% |
| 15 Oct 2024 | 138.50 | 140.05 | 141.85 | 138.50 | 19200 | -1.11% |
| 14 Oct 2024 | 140.05 | 139.00 | 140.95 | 137.00 | 66000 | 1.23% |
| 11 Oct 2024 | 138.35 | 136.80 | 139.00 | 136.80 | 14400 | 0.69% |
| 10 Oct 2024 | 137.40 | 137.00 | 141.65 | 136.75 | 28800 | 0.99% |
| 09 Oct 2024 | 136.05 | 137.40 | 140.95 | 136.05 | 52800 | 0.78% |
| 08 Oct 2024 | 135.00 | 131.90 | 137.85 | 127.80 | 52800 | 2.12% |
| 07 Oct 2024 | 132.20 | 136.00 | 136.00 | 131.35 | 51600 | -4.38% |
| 04 Oct 2024 | 138.25 | 139.95 | 140.80 | 137.00 | 19200 | -1.46% |
| 03 Oct 2024 | 140.30 | 137.00 | 142.00 | 137.00 | 58800 | -1.47% |
| 01 Oct 2024 | 142.40 | 143.10 | 144.00 | 140.00 | 31200 | -0.49% |
| 30 Sep 2024 | 143.10 | 145.10 | 150.00 | 141.20 | 48000 | -1.55% |
| 27 Sep 2024 | 145.35 | 140.00 | 147.85 | 135.75 | 94800 | 3.09% |
| 26 Sep 2024 | 141.00 | 139.00 | 141.50 | 135.60 | 26400 | -1.19% |
| 25 Sep 2024 | 142.70 | 143.00 | 143.50 | 136.50 | 45600 | 0.67% |
| 24 Sep 2024 | 141.75 | 141.00 | 143.50 | 140.10 | 66000 | 1.25% |
| 23 Sep 2024 | 140.00 | 140.00 | 143.15 | 135.40 | 33600 | 1.27% |
| 20 Sep 2024 | 138.25 | 139.00 | 139.40 | 135.00 | 27600 | 1.32% |
| 19 Sep 2024 | 136.45 | 140.00 | 140.00 | 135.40 | 40800 | -4.25% |
| 18 Sep 2024 | 142.50 | 143.50 | 144.00 | 139.95 | 56400 | -3.26% |
| 17 Sep 2024 | 147.30 | 152.25 | 152.50 | 144.00 | 123600 | 1.38% |
| 16 Sep 2024 | 145.30 | 145.30 | 145.30 | 145.30 | 40800 | 4.99% |
| 13 Sep 2024 | 138.40 | 131.00 | 138.40 | 129.00 | 158400 | 4.97% |
| 12 Sep 2024 | 131.85 | 131.00 | 136.00 | 131.00 | 38400 | 0.92% |
| 11 Sep 2024 | 130.65 | 132.50 | 133.05 | 130.05 | 16800 | -3.58% |
| 10 Sep 2024 | 135.50 | 133.00 | 136.00 | 127.00 | 73200 | 2.92% |
| 09 Sep 2024 | 131.65 | 132.50 | 133.80 | 126.05 | 82800 | -0.75% |
| 06 Sep 2024 | 132.65 | 132.05 | 136.95 | 131.00 | 37200 | -0.75% |
| 05 Sep 2024 | 133.65 | 135.50 | 138.90 | 130.00 | 31200 | -1.11% |
| 04 Sep 2024 | 135.15 | 128.05 | 136.50 | 128.05 | 70800 | 2.54% |
| 03 Sep 2024 | 131.80 | 133.85 | 133.85 | 130.00 | 25200 | 1.38% |
| 02 Sep 2024 | 130.00 | 129.00 | 133.00 | 126.00 | 50400 | 1.25% |
| 30 Aug 2024 | 128.40 | 133.00 | 133.00 | 126.80 | 43200 | -3.46% |
| 29 Aug 2024 | 133.00 | 136.00 | 137.60 | 130.00 | 40800 | -1.66% |
| 28 Aug 2024 | 135.25 | 135.50 | 139.00 | 134.00 | 32400 | 0.11% |
| 27 Aug 2024 | 135.10 | 136.90 | 139.90 | 135.00 | 28800 | -0.73% |
| 26 Aug 2024 | 136.10 | 141.25 | 144.40 | 131.25 | 87600 | -1.48% |
| 23 Aug 2024 | 138.15 | 140.00 | 142.00 | 136.20 | 60000 | -0.75% |
| 22 Aug 2024 | 139.20 | 141.00 | 141.00 | 136.00 | 49200 | 0.29% |
| 21 Aug 2024 | 138.80 | 138.00 | 139.00 | 134.25 | 34800 | 3.50% |
| 20 Aug 2024 | 134.10 | 136.90 | 137.00 | 132.20 | 67200 | 2.76% |
| 19 Aug 2024 | 130.50 | 128.00 | 133.00 | 128.00 | 46800 | 2.92% |
| 16 Aug 2024 | 126.80 | 132.00 | 132.00 | 125.00 | 33600 | -2.35% |
| 14 Aug 2024 | 129.85 | 125.10 | 131.00 | 125.10 | 31200 | 1.37% |
| 13 Aug 2024 | 128.10 | 126.25 | 135.50 | 126.25 | 24000 | -1.54% |
| 12 Aug 2024 | 130.10 | 136.70 | 136.70 | 129.90 | 36000 | -4.83% |
| 09 Aug 2024 | 136.70 | 143.00 | 143.00 | 135.20 | 34800 | -1.58% |
| 08 Aug 2024 | 138.90 | 134.20 | 139.00 | 131.60 | 39600 | 4.28% |
| 07 Aug 2024 | 133.20 | 127.80 | 134.10 | 127.80 | 67200 | 4.27% |
| 06 Aug 2024 | 127.75 | 129.40 | 132.00 | 125.00 | 64800 | -0.20% |
| 05 Aug 2024 | 128.00 | 121.15 | 133.00 | 121.15 | 90000 | 0.43% |
| 02 Aug 2024 | 127.45 | 132.70 | 132.70 | 126.55 | 55200 | -3.99% |
| 01 Aug 2024 | 132.75 | 136.00 | 136.00 | 132.00 | 30000 | 0.53% |
| 31 Jul 2024 | 132.05 | 130.25 | 135.00 | 130.00 | 30000 | -0.97% |
| 30 Jul 2024 | 133.35 | 133.00 | 140.85 | 132.85 | 44400 | -2.13% |
| 29 Jul 2024 | 136.25 | 138.65 | 141.00 | 135.50 | 32400 | 0.07% |
| 26 Jul 2024 | 136.15 | 129.70 | 136.15 | 129.70 | 56400 | 4.97% |
| 25 Jul 2024 | 129.70 | 135.00 | 135.95 | 127.50 | 86400 | -3.28% |
| 24 Jul 2024 | 134.10 | 138.00 | 139.60 | 133.00 | 67200 | -3.97% |
| 23 Jul 2024 | 139.65 | 135.00 | 141.80 | 131.80 | 75600 | 0.76% |
| 22 Jul 2024 | 138.60 | 141.85 | 145.00 | 134.90 | 43200 | -2.29% |
| 19 Jul 2024 | 141.85 | 148.00 | 148.00 | 141.85 | 94800 | -4.99% |
| 18 Jul 2024 | 149.30 | 140.00 | 149.90 | 135.70 | 184800 | 4.55% |
| 16 Jul 2024 | 142.80 | 147.00 | 147.50 | 141.25 | 115200 | -3.94% |
| 15 Jul 2024 | 148.65 | 153.95 | 157.95 | 147.00 | 145200 | -0.70% |
| 12 Jul 2024 | 149.70 | 153.55 | 155.70 | 147.35 | 130800 | -1.80% |
| 11 Jul 2024 | 152.45 | 160.00 | 162.00 | 149.10 | 165600 | -3.42% |
| 10 Jul 2024 | 157.85 | 155.50 | 163.00 | 143.00 | 319200 | 1.32% |
| 09 Jul 2024 | 155.80 | 166.50 | 170.50 | 151.80 | 409200 | -6.40% |
| 08 Jul 2024 | 166.45 | 173.00 | 179.00 | 159.00 | 350400 | -0.75% |
| 05 Jul 2024 | 167.70 | 163.00 | 174.90 | 160.40 | 404400 | 5.14% |
| 04 Jul 2024 | 159.50 | 166.00 | 182.50 | 156.50 | 1113600 | -3.89% |
| 03 Jul 2024 | 165.95 | 158.00 | 165.95 | 157.90 | 391200 | 9.97% |
| 02 Jul 2024 | 150.90 | 142.00 | 150.90 | 130.10 | 703200 | 9.99% |
| 01 Jul 2024 | 137.20 | 139.00 | 147.30 | 123.00 | 1779600 | 2.43% |
| 28 Jun 2024 | 133.95 | 124.40 | 133.95 | 122.05 | 750000 | 19.97% |
| 27 Jun 2024 | 111.65 | 95.50 | 111.65 | 95.50 | 1386000 | 19.99% |
| 26 Jun 2024 | 93.05 | 94.50 | 94.50 | 92.00 | 93600 | -1.48% |
| 25 Jun 2024 | 94.45 | 94.50 | 96.65 | 93.90 | 108000 | 1.02% |
| 24 Jun 2024 | 93.50 | 93.40 | 94.60 | 92.50 | 69600 | 0.11% |
| 21 Jun 2024 | 93.40 | 94.90 | 94.90 | 92.15 | 56400 | 0.05% |
| 20 Jun 2024 | 93.35 | 94.50 | 95.50 | 92.50 | 86400 | 1.30% |
| 19 Jun 2024 | 92.15 | 93.15 | 94.75 | 91.00 | 44400 | -0.86% |
| 18 Jun 2024 | 92.95 | 94.10 | 95.55 | 92.50 | 61200 | -1.22% |
| 14 Jun 2024 | 94.10 | 93.00 | 96.00 | 91.35 | 80400 | 2.34% |
| 13 Jun 2024 | 91.95 | 93.90 | 93.90 | 91.25 | 45600 | -2.08% |
| 12 Jun 2024 | 93.90 | 92.80 | 97.00 | 90.85 | 158400 | 1.19% |
| 11 Jun 2024 | 92.80 | 87.40 | 93.85 | 87.10 | 148800 | 6.61% |
| 10 Jun 2024 | 87.05 | 83.50 | 87.45 | 83.05 | 64800 | 4.63% |
| 07 Jun 2024 | 83.20 | 83.15 | 84.50 | 81.85 | 56400 | 0.73% |
| 06 Jun 2024 | 82.60 | 83.00 | 84.50 | 82.30 | 52800 | 1.98% |
| 05 Jun 2024 | 81.00 | 80.25 | 81.85 | 77.00 | 68400 | 0.93% |
| 04 Jun 2024 | 80.25 | 82.50 | 83.20 | 78.00 | 93600 | -5.64% |
| 03 Jun 2024 | 85.05 | 86.50 | 90.00 | 84.10 | 102000 | 3.34% |
| 31 May 2024 | 82.30 | 85.80 | 86.00 | 81.85 | 68400 | -2.14% |
| 30 May 2024 | 84.10 | 85.00 | 86.35 | 83.05 | 69600 | -1.75% |
| 29 May 2024 | 85.60 | 85.10 | 90.00 | 81.20 | 217200 | -6.50% |
| 28 May 2024 | 91.55 | 92.00 | 92.80 | 89.50 | 67200 | -0.27% |
| 27 May 2024 | 91.80 | 92.80 | 94.25 | 91.05 | 73200 | 1.77% |
| 24 May 2024 | 90.20 | 91.20 | 92.25 | 90.00 | 61200 | -1.20% |
| 23 May 2024 | 91.30 | 91.20 | 92.45 | 90.25 | 49200 | 0.27% |
| 22 May 2024 | 91.05 | 95.35 | 95.35 | 91.05 | 62400 | -2.78% |
| 21 May 2024 | 93.65 | 95.40 | 95.40 | 93.00 | 78000 | -0.90% |
| 18 May 2024 | 94.50 | 94.70 | 95.00 | 93.05 | 19200 | 2.05% |
| 17 May 2024 | 92.60 | 93.65 | 95.50 | 91.90 | 102000 | -0.96% |
| 16 May 2024 | 93.50 | 94.50 | 96.40 | 93.00 | 72000 | -2.15% |
| 15 May 2024 | 95.55 | 95.00 | 97.25 | 93.60 | 74400 | 0.74% |
| 14 May 2024 | 94.85 | 93.25 | 97.20 | 93.25 | 67200 | 1.61% |
| 13 May 2024 | 93.35 | 95.10 | 96.10 | 93.00 | 64800 | -2.86% |
| 10 May 2024 | 96.10 | 89.25 | 100.00 | 89.25 | 270000 | 8.40% |
| 09 May 2024 | 88.65 | 95.75 | 96.00 | 88.00 | 92400 | -6.24% |
| 08 May 2024 | 94.55 | 92.75 | 98.90 | 92.75 | 88800 | 1.94% |
| 07 May 2024 | 92.75 | 94.15 | 97.00 | 92.40 | 104400 | -2.16% |
| 06 May 2024 | 94.80 | 100.50 | 100.50 | 94.15 | 135600 | -5.15% |
| 03 May 2024 | 99.95 | 101.95 | 101.95 | 95.55 | 255600 | 1.11% |
| 02 May 2024 | 98.85 | 98.50 | 104.90 | 94.25 | 808800 | 5.16% |
| 30 Apr 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 73200 | 4.97% |
| 29 Apr 2024 | 89.55 | 87.45 | 89.55 | 86.20 | 237600 | 4.98% |
| 26 Apr 2024 | 85.30 | 87.00 | 87.20 | 84.80 | 111600 | -0.58% |
| 25 Apr 2024 | 85.80 | 87.00 | 88.00 | 85.00 | 88800 | -1.61% |
| 24 Apr 2024 | 87.20 | 86.20 | 89.00 | 84.00 | 186000 | 1.16% |
| 23 Apr 2024 | 86.20 | 88.20 | 89.95 | 85.40 | 120000 | -1.71% |
| 22 Apr 2024 | 87.70 | 90.05 | 92.70 | 87.50 | 193200 | -4.21% |
| 19 Apr 2024 | 91.55 | 85.35 | 93.00 | 85.30 | 321600 | 2.01% |
| 18 Apr 2024 | 89.75 | 81.25 | 89.75 | 81.25 | 814800 | 4.97% |
