GLOSTERLTD Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Dec 2025 | 647.80 | 648.15 | 655.00 | 644.00 | 1167 | -0.06% |
| 18 Dec 2025 | 648.20 | 641.95 | 654.95 | 632.00 | 14422 | 1.02% |
| 17 Dec 2025 | 641.65 | 650.00 | 650.00 | 638.10 | 1316 | -1.17% |
| 16 Dec 2025 | 649.25 | 640.05 | 654.00 | 635.00 | 4491 | 1.63% |
| 15 Dec 2025 | 638.85 | 637.20 | 645.00 | 634.00 | 1355 | 0.32% |
| 12 Dec 2025 | 636.80 | 645.60 | 645.60 | 630.05 | 1580 | 0.12% |
| 11 Dec 2025 | 636.05 | 636.10 | 640.95 | 631.30 | 4364 | 0.23% |
| 10 Dec 2025 | 634.60 | 654.00 | 654.00 | 632.70 | 5330 | -1.00% |
| 09 Dec 2025 | 641.00 | 659.50 | 659.50 | 631.35 | 2661 | 0.42% |
| 08 Dec 2025 | 638.35 | 640.00 | 649.00 | 629.95 | 4183 | 0.11% |
| 05 Dec 2025 | 637.65 | 633.75 | 640.00 | 628.00 | 4427 | 0.47% |
| 04 Dec 2025 | 634.65 | 628.90 | 635.95 | 628.00 | 4116 | 0.16% |
| 03 Dec 2025 | 633.65 | 636.15 | 636.60 | 628.20 | 5187 | 0.02% |
| 02 Dec 2025 | 633.55 | 628.05 | 638.10 | 627.00 | 3109 | 0.13% |
| 01 Dec 2025 | 632.75 | 640.80 | 640.80 | 627.05 | 1382 | 0.40% |
| 28 Nov 2025 | 630.25 | 627.85 | 640.00 | 620.00 | 1518 | 0.21% |
| 27 Nov 2025 | 628.95 | 622.05 | 635.00 | 620.65 | 896 | 1.54% |
| 26 Nov 2025 | 619.40 | 620.00 | 629.65 | 610.55 | 4398 | 0.71% |
| 25 Nov 2025 | 615.05 | 603.95 | 616.00 | 603.95 | 3777 | 2.09% |
| 24 Nov 2025 | 602.45 | 611.90 | 611.90 | 598.05 | 1093 | 0.74% |
| 21 Nov 2025 | 598.05 | 609.10 | 612.30 | 595.65 | 2111 | -1.64% |
| 20 Nov 2025 | 608.00 | 618.70 | 618.70 | 607.20 | 1344 | -1.73% |
| 19 Nov 2025 | 618.70 | 605.05 | 630.00 | 605.00 | 1378 | 2.07% |
| 18 Nov 2025 | 606.15 | 610.00 | 613.90 | 582.00 | 4412 | 0.55% |
| 17 Nov 2025 | 602.85 | 616.00 | 631.00 | 600.00 | 3584 | -2.46% |
| 14 Nov 2025 | 618.05 | 644.95 | 644.95 | 616.00 | 1696 | -1.69% |
| 13 Nov 2025 | 628.65 | 679.00 | 679.00 | 616.30 | 5662 | -3.15% |
| 12 Nov 2025 | 649.10 | 677.00 | 677.50 | 615.95 | 4442 | -0.11% |
| 11 Nov 2025 | 649.80 | 621.00 | 669.70 | 605.05 | 6010 | 6.46% |
| 10 Nov 2025 | 610.35 | 610.05 | 628.00 | 610.00 | 3295 | 1.55% |
| 07 Nov 2025 | 601.05 | 625.00 | 627.65 | 595.00 | 2736 | -3.84% |
| 06 Nov 2025 | 625.05 | 645.00 | 645.00 | 625.00 | 652 | -2.15% |
| 04 Nov 2025 | 638.80 | 639.45 | 643.75 | 630.00 | 657 | 0.49% |
| 03 Nov 2025 | 635.70 | 635.95 | 639.95 | 626.00 | 944 | -0.04% |
| 31 Oct 2025 | 635.95 | 628.55 | 644.80 | 625.00 | 1700 | 1.05% |
| 30 Oct 2025 | 629.35 | 631.95 | 639.90 | 625.05 | 837 | 0.56% |
| 29 Oct 2025 | 625.85 | 631.30 | 632.75 | 621.20 | 1819 | -0.25% |
| 28 Oct 2025 | 627.40 | 628.00 | 634.95 | 625.05 | 345 | -0.19% |
| 27 Oct 2025 | 628.60 | 635.00 | 636.95 | 628.00 | 417 | -0.02% |
| 24 Oct 2025 | 628.75 | 642.50 | 642.50 | 628.00 | 447 | -2.14% |
| 23 Oct 2025 | 642.50 | 647.95 | 648.00 | 630.00 | 1745 | 0.86% |
| 21 Oct 2025 | 637.05 | 660.00 | 660.00 | 629.15 | 216 | 1.02% |
| 20 Oct 2025 | 630.60 | 632.20 | 639.90 | 627.00 | 1021 | -1.11% |
| 17 Oct 2025 | 637.65 | 630.55 | 640.00 | 625.25 | 997 | 1.13% |
| 16 Oct 2025 | 630.50 | 634.85 | 644.20 | 628.70 | 234 | -0.68% |
| 15 Oct 2025 | 634.80 | 630.00 | 641.95 | 630.00 | 768 | 0.03% |
| 14 Oct 2025 | 634.60 | 638.40 | 640.00 | 628.00 | 1559 | -0.57% |
| 13 Oct 2025 | 638.25 | 630.30 | 645.00 | 630.30 | 525 | -0.85% |
| 10 Oct 2025 | 643.70 | 642.95 | 647.65 | 635.00 | 154 | 0.02% |
| 09 Oct 2025 | 643.60 | 643.00 | 646.95 | 630.00 | 636 | -0.59% |
| 08 Oct 2025 | 647.45 | 630.10 | 666.00 | 630.10 | 4549 | 1.10% |
| 07 Oct 2025 | 640.40 | 638.10 | 649.65 | 638.00 | 2125 | -0.15% |
| 06 Oct 2025 | 641.35 | 636.20 | 658.50 | 636.20 | 1373 | -0.65% |
| 03 Oct 2025 | 645.55 | 635.00 | 659.95 | 635.00 | 339 | -1.08% |
| 01 Oct 2025 | 652.60 | 657.95 | 659.80 | 632.20 | 1281 | -0.22% |
| 30 Sep 2025 | 654.05 | 649.35 | 661.35 | 647.00 | 1044 | 1.75% |
| 29 Sep 2025 | 642.80 | 644.80 | 649.05 | 635.20 | 496 | 0.31% |
| 26 Sep 2025 | 640.80 | 654.85 | 655.05 | 640.00 | 1013 | -2.87% |
| 25 Sep 2025 | 659.75 | 652.00 | 678.95 | 652.00 | 1994 | -0.88% |
| 24 Sep 2025 | 665.60 | 663.85 | 671.55 | 656.10 | 1265 | 1.53% |
| 23 Sep 2025 | 655.55 | 655.90 | 666.00 | 650.05 | 1459 | 1.12% |
| 22 Sep 2025 | 648.30 | 666.00 | 666.00 | 647.10 | 822 | -1.02% |
| 19 Sep 2025 | 654.95 | 666.00 | 666.00 | 652.50 | 361 | -0.36% |
| 18 Sep 2025 | 657.30 | 665.15 | 669.90 | 656.00 | 783 | -1.14% |
| 17 Sep 2025 | 664.90 | 661.55 | 670.00 | 660.00 | 4116 | 2.51% |
| 16 Sep 2025 | 648.60 | 636.00 | 655.10 | 636.00 | 1966 | -1.05% |
| 15 Sep 2025 | 655.45 | 660.80 | 665.90 | 650.00 | 1407 | 0.02% |
| 12 Sep 2025 | 655.30 | 641.25 | 659.90 | 641.25 | 711 | 1.49% |
| 11 Sep 2025 | 645.65 | 657.75 | 657.95 | 635.50 | 4041 | -2.03% |
| 10 Sep 2025 | 659.00 | 657.10 | 662.80 | 655.60 | 1466 | 0.29% |
| 09 Sep 2025 | 657.10 | 659.45 | 664.95 | 650.00 | 1808 | -0.24% |
| 08 Sep 2025 | 658.70 | 662.10 | 669.90 | 645.05 | 2252 | -0.84% |
| 05 Sep 2025 | 664.25 | 670.70 | 673.25 | 660.00 | 936 | 0.70% |
| 04 Sep 2025 | 659.60 | 674.15 | 679.80 | 655.00 | 1610 | -1.65% |
| 03 Sep 2025 | 670.70 | 667.95 | 677.95 | 664.20 | 1106 | -0.76% |
| 02 Sep 2025 | 675.85 | 681.50 | 687.00 | 670.10 | 684 | 0.09% |
| 01 Sep 2025 | 675.25 | 675.30 | 685.95 | 665.05 | 4156 | -0.77% |
| 29 Aug 2025 | 680.50 | 666.55 | 686.45 | 661.55 | 2660 | 0.59% |
| 28 Aug 2025 | 676.50 | 651.80 | 679.95 | 651.80 | 1602 | 3.39% |
| 26 Aug 2025 | 654.30 | 667.80 | 685.95 | 640.10 | 5869 | -2.87% |
| 25 Aug 2025 | 673.60 | 660.00 | 683.65 | 660.00 | 476 | 0.29% |
| 22 Aug 2025 | 671.65 | 678.50 | 678.50 | 665.60 | 1765 | 0.18% |
| 21 Aug 2025 | 670.45 | 650.10 | 683.95 | 650.10 | 5357 | 2.98% |
| 20 Aug 2025 | 651.05 | 659.10 | 662.85 | 648.00 | 2569 | -0.55% |
| 19 Aug 2025 | 654.65 | 670.00 | 674.95 | 650.00 | 5675 | -2.29% |
| 18 Aug 2025 | 670.00 | 668.15 | 699.95 | 660.15 | 2458 | -2.20% |
| 14 Aug 2025 | 685.05 | 665.25 | 698.80 | 665.25 | 2159 | -1.06% |
| 13 Aug 2025 | 692.40 | 693.00 | 704.70 | 683.00 | 5642 | -0.97% |
| 12 Aug 2025 | 699.15 | 673.90 | 705.00 | 673.05 | 6559 | 5.82% |
| 11 Aug 2025 | 660.70 | 689.00 | 715.20 | 656.00 | 9216 | 0.77% |
| 08 Aug 2025 | 655.65 | 660.35 | 674.05 | 640.00 | 4448 | -0.71% |
| 07 Aug 2025 | 660.35 | 631.85 | 665.00 | 630.00 | 4943 | 4.44% |
| 06 Aug 2025 | 632.25 | 635.40 | 641.65 | 629.80 | 1208 | -0.60% |
| 05 Aug 2025 | 636.05 | 631.95 | 637.55 | 630.00 | 348 | 0.81% |
| 04 Aug 2025 | 630.95 | 636.55 | 645.10 | 630.00 | 1417 | 1.11% |
| 01 Aug 2025 | 624.05 | 616.00 | 630.95 | 616.00 | 2868 | -0.13% |
| 31 Jul 2025 | 624.85 | 638.55 | 648.80 | 613.15 | 2760 | -3.42% |
| 30 Jul 2025 | 647.00 | 635.70 | 651.60 | 635.70 | 2337 | 2.08% |
| 29 Jul 2025 | 633.80 | 645.00 | 645.00 | 630.00 | 1059 | -0.20% |
| 28 Jul 2025 | 635.05 | 663.00 | 663.95 | 633.00 | 3319 | -2.38% |
| 25 Jul 2025 | 650.55 | 657.75 | 662.30 | 648.80 | 1512 | -0.99% |
| 24 Jul 2025 | 657.05 | 685.70 | 688.10 | 655.00 | 4831 | -2.74% |
| 23 Jul 2025 | 675.55 | 688.10 | 688.10 | 672.00 | 754 | -0.80% |
| 22 Jul 2025 | 681.00 | 693.00 | 695.05 | 671.00 | 1265 | -1.53% |
| 21 Jul 2025 | 691.55 | 686.95 | 695.90 | 683.20 | 1297 | 1.27% |
| 18 Jul 2025 | 682.85 | 696.05 | 697.35 | 675.10 | 1829 | -0.92% |
| 17 Jul 2025 | 689.20 | 694.30 | 709.90 | 684.00 | 2853 | -2.56% |
| 16 Jul 2025 | 707.30 | 699.00 | 718.80 | 695.00 | 1762 | 1.38% |
| 15 Jul 2025 | 697.70 | 711.90 | 717.90 | 689.90 | 2598 | -1.50% |
| 14 Jul 2025 | 708.35 | 707.10 | 715.20 | 703.70 | 1820 | 0.18% |
| 11 Jul 2025 | 707.10 | 729.50 | 733.90 | 697.40 | 4738 | -2.96% |
| 10 Jul 2025 | 728.65 | 723.05 | 734.95 | 715.60 | 3454 | -0.74% |
| 09 Jul 2025 | 734.05 | 743.95 | 745.00 | 730.55 | 5286 | 0.51% |
| 08 Jul 2025 | 730.30 | 716.00 | 775.00 | 716.00 | 12046 | 0.55% |
| 07 Jul 2025 | 726.30 | 781.85 | 781.95 | 720.00 | 15279 | -7.58% |
| 04 Jul 2025 | 785.90 | 789.00 | 795.00 | 757.10 | 14724 | -4.04% |
| 03 Jul 2025 | 819.00 | 822.50 | 825.00 | 799.85 | 21036 | 0.62% |
| 02 Jul 2025 | 813.95 | 825.05 | 830.00 | 800.70 | 12574 | -0.44% |
| 01 Jul 2025 | 817.55 | 788.00 | 826.00 | 783.60 | 25404 | 4.87% |
| 30 Jun 2025 | 779.55 | 736.95 | 789.00 | 736.90 | 32900 | 7.60% |
| 27 Jun 2025 | 724.50 | 726.65 | 727.00 | 718.15 | 6239 | 1.15% |
| 26 Jun 2025 | 716.25 | 711.00 | 723.70 | 711.00 | 1462 | 0.62% |
| 25 Jun 2025 | 711.85 | 711.55 | 716.95 | 707.95 | 1625 | 0.47% |
| 24 Jun 2025 | 708.55 | 704.00 | 734.70 | 694.55 | 10051 | 0.80% |
| 23 Jun 2025 | 702.95 | 708.90 | 708.90 | 693.00 | 1925 | 1.02% |
| 20 Jun 2025 | 695.85 | 688.80 | 701.95 | 687.70 | 1075 | 1.03% |
| 19 Jun 2025 | 688.75 | 699.00 | 699.00 | 685.55 | 1003 | -0.63% |
| 18 Jun 2025 | 693.10 | 699.90 | 699.90 | 686.30 | 747 | 0.49% |
| 17 Jun 2025 | 689.75 | 686.05 | 697.95 | 680.05 | 1596 | 0.54% |
| 16 Jun 2025 | 686.05 | 683.40 | 692.55 | 680.05 | 2862 | -1.12% |
| 13 Jun 2025 | 693.80 | 680.00 | 700.00 | 680.00 | 1124 | -0.98% |
| 12 Jun 2025 | 700.70 | 717.30 | 719.45 | 695.60 | 3473 | -2.15% |
| 11 Jun 2025 | 716.10 | 717.20 | 724.80 | 715.00 | 3399 | -0.15% |
| 10 Jun 2025 | 717.20 | 708.50 | 725.00 | 708.50 | 5134 | 1.03% |
| 09 Jun 2025 | 709.90 | 710.50 | 720.05 | 700.00 | 7339 | 1.38% |
| 06 Jun 2025 | 700.25 | 690.00 | 704.65 | 680.05 | 4954 | 2.21% |
| 05 Jun 2025 | 685.10 | 685.45 | 700.25 | 674.00 | 7898 | -1.22% |
| 04 Jun 2025 | 693.55 | 676.60 | 698.70 | 670.10 | 3022 | 0.97% |
| 03 Jun 2025 | 686.90 | 670.00 | 688.45 | 663.80 | 5949 | 3.48% |
| 02 Jun 2025 | 663.80 | 628.60 | 670.00 | 620.00 | 13870 | 7.65% |
| 30 May 2025 | 616.65 | 628.00 | 645.00 | 612.85 | 4570 | 0.62% |
| 29 May 2025 | 612.85 | 624.45 | 624.45 | 609.60 | 1362 | -0.39% |
| 28 May 2025 | 615.25 | 625.95 | 625.95 | 610.05 | 645 | -0.66% |
| 27 May 2025 | 619.35 | 625.00 | 625.00 | 604.10 | 1808 | 1.49% |
| 26 May 2025 | 610.25 | 614.40 | 631.95 | 595.00 | 1462 | -0.31% |
| 23 May 2025 | 612.15 | 600.00 | 617.70 | 595.15 | 2038 | 0.96% |
| 22 May 2025 | 606.30 | 608.25 | 621.95 | 600.10 | 1737 | -0.71% |
| 21 May 2025 | 610.65 | 613.45 | 625.70 | 606.10 | 629 | -0.46% |
| 20 May 2025 | 613.45 | 632.60 | 632.60 | 612.05 | 699 | -1.09% |
| 19 May 2025 | 620.20 | 605.00 | 625.00 | 605.00 | 818 | 0.78% |
| 16 May 2025 | 615.40 | 608.60 | 624.45 | 601.55 | 2401 | 2.03% |
| 15 May 2025 | 603.15 | 601.00 | 611.60 | 596.75 | 1010 | -0.04% |
| 14 May 2025 | 603.40 | 589.65 | 608.95 | 586.60 | 2772 | 2.62% |
| 13 May 2025 | 588.00 | 580.15 | 592.00 | 580.15 | 575 | 1.37% |
| 12 May 2025 | 580.05 | 560.00 | 587.95 | 560.00 | 1317 | 3.73% |
| 09 May 2025 | 559.20 | 564.15 | 567.00 | 544.05 | 862 | -0.85% |
| 08 May 2025 | 564.00 | 570.95 | 571.80 | 560.00 | 485 | 0.04% |
| 07 May 2025 | 563.75 | 561.80 | 572.95 | 557.05 | 616 | -0.52% |
| 06 May 2025 | 566.70 | 573.45 | 573.45 | 564.10 | 312 | 0.66% |
| 05 May 2025 | 563.00 | 574.55 | 581.00 | 560.00 | 2118 | -2.01% |
| 02 May 2025 | 574.55 | 581.35 | 581.90 | 565.45 | 2484 | -1.18% |
| 30 Apr 2025 | 581.40 | 582.55 | 592.60 | 580.00 | 2152 | -0.22% |
| 29 Apr 2025 | 582.70 | 572.70 | 599.95 | 565.60 | 4404 | 0.89% |
| 28 Apr 2025 | 577.55 | 574.35 | 592.70 | 569.00 | 1350 | -1.95% |
| 25 Apr 2025 | 589.05 | 597.10 | 598.70 | 584.00 | 1968 | -1.76% |
| 24 Apr 2025 | 599.60 | 620.00 | 624.45 | 597.00 | 2400 | -2.34% |
| 23 Apr 2025 | 613.95 | 618.10 | 623.05 | 604.00 | 1178 | -0.67% |
| 22 Apr 2025 | 618.10 | 609.35 | 619.90 | 606.05 | 1002 | 1.59% |
| 21 Apr 2025 | 608.40 | 614.15 | 635.00 | 598.55 | 1992 | 1.05% |
| 17 Apr 2025 | 602.10 | 609.50 | 616.30 | 600.00 | 557 | -0.61% |
| 16 Apr 2025 | 605.80 | 602.35 | 616.45 | 602.05 | 777 | 0.22% |
| 15 Apr 2025 | 604.50 | 589.95 | 615.00 | 585.00 | 841 | 4.51% |
| 11 Apr 2025 | 578.40 | 580.00 | 598.95 | 566.10 | 788 | 0.57% |
| 09 Apr 2025 | 575.10 | 571.55 | 584.80 | 571.55 | 356 | 1.25% |
| 08 Apr 2025 | 568.00 | 591.35 | 591.35 | 564.10 | 508 | 2.29% |
| 07 Apr 2025 | 555.30 | 576.90 | 580.00 | 536.95 | 1345 | -4.51% |
| 04 Apr 2025 | 581.50 | 605.00 | 605.00 | 580.00 | 1128 | -3.84% |
| 03 Apr 2025 | 604.75 | 602.55 | 612.00 | 595.40 | 1366 | 0.61% |
| 02 Apr 2025 | 601.10 | 597.85 | 604.60 | 576.10 | 1609 | 2.12% |
| 01 Apr 2025 | 588.65 | 561.15 | 601.40 | 561.15 | 1538 | 3.23% |
| 28 Mar 2025 | 570.25 | 567.95 | 597.75 | 560.00 | 4094 | 0.40% |
| 27 Mar 2025 | 568.00 | 580.00 | 585.00 | 565.00 | 3656 | -1.25% |
| 26 Mar 2025 | 575.20 | 580.00 | 590.95 | 568.45 | 4631 | -1.61% |
| 25 Mar 2025 | 584.60 | 588.05 | 591.85 | 580.00 | 1672 | -0.72% |
| 24 Mar 2025 | 588.85 | 597.55 | 597.55 | 580.60 | 3000 | -1.46% |
| 21 Mar 2025 | 597.55 | 597.65 | 599.95 | 590.40 | 1232 | 0.37% |
| 20 Mar 2025 | 595.35 | 598.15 | 609.00 | 590.50 | 2296 | 1.08% |
| 19 Mar 2025 | 589.00 | 590.00 | 597.95 | 580.05 | 1921 | 1.72% |
| 18 Mar 2025 | 579.05 | 583.45 | 610.00 | 568.90 | 2864 | 1.21% |
| 17 Mar 2025 | 572.10 | 579.75 | 579.95 | 568.00 | 1249 | -0.30% |
| 13 Mar 2025 | 573.85 | 586.80 | 600.00 | 572.05 | 1204 | -2.47% |
| 12 Mar 2025 | 588.40 | 598.75 | 599.95 | 585.05 | 752 | -0.60% |
| 11 Mar 2025 | 591.95 | 592.30 | 607.90 | 586.75 | 1337 | 1.90% |
| 10 Mar 2025 | 580.90 | 640.00 | 640.00 | 578.00 | 1678 | -4.18% |
| 07 Mar 2025 | 606.25 | 620.70 | 625.95 | 601.00 | 884 | -1.31% |
| 06 Mar 2025 | 614.30 | 607.45 | 624.00 | 599.80 | 2139 | 3.15% |
| 05 Mar 2025 | 595.55 | 551.80 | 599.00 | 551.80 | 1947 | 7.35% |
| 04 Mar 2025 | 554.75 | 549.65 | 567.90 | 539.05 | 1448 | 0.93% |
| 03 Mar 2025 | 549.65 | 568.00 | 568.00 | 532.95 | 2862 | -3.43% |
| 28 Feb 2025 | 569.15 | 593.85 | 593.85 | 561.05 | 2268 | -2.26% |
| 27 Feb 2025 | 582.30 | 580.05 | 594.75 | 571.00 | 1381 | -0.15% |
| 25 Feb 2025 | 583.15 | 590.30 | 607.95 | 580.00 | 1253 | -1.32% |
| 24 Feb 2025 | 590.95 | 581.10 | 616.25 | 581.10 | 671 | -2.20% |
| 21 Feb 2025 | 604.25 | 609.35 | 612.65 | 601.00 | 445 | 0.60% |
| 20 Feb 2025 | 600.65 | 602.55 | 615.60 | 599.00 | 880 | 0.01% |
| 19 Feb 2025 | 600.60 | 589.40 | 609.90 | 586.95 | 1589 | 3.49% |
| 18 Feb 2025 | 580.35 | 613.05 | 613.05 | 569.40 | 1469 | -3.45% |
| 17 Feb 2025 | 601.10 | 592.70 | 609.90 | 587.50 | 1078 | 0.52% |
| 14 Feb 2025 | 598.00 | 604.55 | 610.10 | 590.00 | 621 | -0.53% |
| 13 Feb 2025 | 601.20 | 597.35 | 634.45 | 597.35 | 1000 | 0.61% |
| 12 Feb 2025 | 597.55 | 605.00 | 608.00 | 588.90 | 1621 | -1.86% |
| 11 Feb 2025 | 608.90 | 643.70 | 643.70 | 601.00 | 820 | -4.87% |
| 10 Feb 2025 | 640.10 | 674.00 | 674.00 | 637.00 | 1135 | -3.47% |
| 07 Feb 2025 | 663.10 | 660.55 | 680.00 | 640.30 | 2170 | 2.39% |
| 06 Feb 2025 | 647.60 | 656.60 | 664.65 | 642.20 | 1015 | -1.32% |
| 05 Feb 2025 | 656.25 | 658.20 | 669.95 | 645.05 | 1048 | 0.28% |
| 04 Feb 2025 | 654.45 | 658.70 | 664.00 | 650.00 | 234 | 0.14% |
| 03 Feb 2025 | 653.55 | 674.75 | 674.75 | 640.85 | 389 | -1.27% |
| 01 Feb 2025 | 661.95 | 654.00 | 677.95 | 651.15 | 614 | 2.96% |
| 31 Jan 2025 | 642.95 | 661.40 | 663.10 | 640.00 | 988 | -0.84% |
| 30 Jan 2025 | 648.40 | 630.00 | 649.70 | 621.00 | 1454 | 1.13% |
| 29 Jan 2025 | 641.15 | 640.40 | 668.00 | 640.00 | 1647 | -0.37% |
| 28 Jan 2025 | 643.50 | 680.15 | 680.15 | 634.00 | 1436 | -3.51% |
| 27 Jan 2025 | 666.90 | 687.85 | 688.25 | 664.00 | 1069 | -4.50% |
| 24 Jan 2025 | 698.30 | 666.45 | 702.60 | 666.45 | 1956 | 2.56% |
| 23 Jan 2025 | 680.90 | 695.80 | 709.70 | 677.00 | 2163 | -3.16% |
| 22 Jan 2025 | 703.15 | 710.50 | 757.00 | 685.00 | 17176 | -1.00% |
| 21 Jan 2025 | 710.25 | 736.00 | 736.00 | 702.60 | 2168 | -2.73% |
| 20 Jan 2025 | 730.20 | 739.90 | 739.90 | 712.60 | 2827 | 1.55% |
| 17 Jan 2025 | 719.05 | 679.75 | 739.00 | 670.05 | 8449 | 5.78% |
| 16 Jan 2025 | 679.75 | 626.55 | 694.00 | 626.55 | 8334 | 8.14% |
| 15 Jan 2025 | 628.60 | 634.90 | 650.30 | 616.00 | 2665 | 0.30% |
| 14 Jan 2025 | 626.75 | 652.35 | 652.35 | 620.05 | 2076 | -0.56% |
| 13 Jan 2025 | 630.25 | 664.50 | 664.50 | 622.25 | 993 | -5.10% |
| 10 Jan 2025 | 664.10 | 673.40 | 692.40 | 657.10 | 1120 | 0.67% |
| 09 Jan 2025 | 659.65 | 680.30 | 680.30 | 658.10 | 2577 | -2.12% |
| 08 Jan 2025 | 673.95 | 696.55 | 700.00 | 666.00 | 936 | -2.92% |
| 07 Jan 2025 | 694.25 | 665.00 | 704.70 | 655.10 | 3151 | 4.53% |
| 06 Jan 2025 | 664.15 | 681.30 | 688.95 | 655.00 | 1851 | -2.84% |
| 03 Jan 2025 | 683.55 | 699.65 | 703.90 | 675.00 | 4175 | 0.41% |
| 02 Jan 2025 | 680.75 | 688.60 | 688.60 | 677.05 | 1126 | 0.09% |
| 01 Jan 2025 | 680.15 | 696.95 | 697.25 | 677.05 | 881 | 0.42% |
| 31 Dec 2024 | 677.30 | 672.00 | 680.00 | 658.35 | 2246 | 3.50% |
| 30 Dec 2024 | 654.40 | 699.75 | 699.75 | 649.90 | 3125 | -4.08% |
| 27 Dec 2024 | 682.20 | 676.15 | 695.95 | 676.15 | 1729 | -0.67% |
| 26 Dec 2024 | 686.80 | 688.00 | 700.40 | 683.10 | 1249 | 1.13% |
| 24 Dec 2024 | 679.15 | 715.00 | 715.00 | 675.00 | 1005 | -1.14% |
| 23 Dec 2024 | 686.95 | 713.95 | 723.90 | 685.00 | 1961 | -2.71% |
| 20 Dec 2024 | 706.10 | 727.85 | 728.90 | 705.00 | 1337 | -1.68% |
| 19 Dec 2024 | 718.15 | 725.75 | 730.40 | 703.55 | 1082 | -1.41% |
| 18 Dec 2024 | 728.45 | 742.45 | 749.05 | 720.05 | 2462 | -2.75% |
| 17 Dec 2024 | 749.05 | 730.25 | 766.45 | 730.25 | 3140 | 1.37% |
| 16 Dec 2024 | 738.95 | 728.60 | 752.00 | 728.60 | 637 | -0.57% |
| 13 Dec 2024 | 743.15 | 742.70 | 756.10 | 730.05 | 1382 | 0.13% |
| 12 Dec 2024 | 742.20 | 767.80 | 767.80 | 736.10 | 814 | -1.36% |
| 11 Dec 2024 | 752.40 | 754.40 | 764.70 | 749.50 | 4627 | 1.52% |
| 10 Dec 2024 | 741.15 | 733.00 | 744.95 | 724.70 | 1802 | 1.06% |
| 09 Dec 2024 | 733.40 | 717.05 | 742.70 | 717.05 | 2280 | 2.21% |
| 06 Dec 2024 | 717.55 | 729.85 | 731.90 | 715.00 | 575 | -0.55% |
| 05 Dec 2024 | 721.55 | 728.40 | 728.40 | 707.00 | 1576 | -1.13% |
| 04 Dec 2024 | 729.80 | 725.80 | 738.80 | 725.00 | 1319 | 0.87% |
| 03 Dec 2024 | 723.50 | 719.50 | 729.80 | 708.20 | 1342 | 2.25% |
| 02 Dec 2024 | 707.55 | 729.75 | 729.75 | 705.60 | 930 | 0.51% |
| 29 Nov 2024 | 703.95 | 707.90 | 709.00 | 699.85 | 595 | 1.13% |
| 28 Nov 2024 | 696.05 | 711.15 | 730.40 | 687.05 | 1999 | -1.92% |
| 27 Nov 2024 | 709.70 | 707.35 | 714.00 | 703.90 | 526 | -0.48% |
| 26 Nov 2024 | 713.10 | 694.60 | 715.00 | 684.10 | 1037 | 4.09% |
| 25 Nov 2024 | 685.05 | 699.10 | 701.10 | 681.55 | 726 | -0.98% |
| 22 Nov 2024 | 691.85 | 677.00 | 699.95 | 668.00 | 1674 | 2.83% |
| 21 Nov 2024 | 672.80 | 669.20 | 690.05 | 660.00 | 3129 | 2.22% |
| 19 Nov 2024 | 658.20 | 667.10 | 679.45 | 651.10 | 2635 | -1.04% |
| 18 Nov 2024 | 665.10 | 679.15 | 679.15 | 658.10 | 1931 | -0.11% |
| 14 Nov 2024 | 665.85 | 695.95 | 695.95 | 655.55 | 1409 | -2.42% |
| 13 Nov 2024 | 682.35 | 690.00 | 690.00 | 672.00 | 1501 | -0.23% |
| 12 Nov 2024 | 683.95 | 700.25 | 707.90 | 683.00 | 1800 | -1.50% |
| 11 Nov 2024 | 694.35 | 700.00 | 707.95 | 686.00 | 1765 | -1.92% |
| 08 Nov 2024 | 707.95 | 709.60 | 714.50 | 700.00 | 474 | -0.16% |
| 07 Nov 2024 | 709.05 | 714.45 | 717.75 | 706.00 | 800 | 0.17% |
| 06 Nov 2024 | 707.85 | 716.20 | 718.00 | 700.00 | 2280 | -1.21% |
| 05 Nov 2024 | 716.55 | 709.95 | 720.00 | 709.10 | 1302 | 0.71% |
| 04 Nov 2024 | 711.50 | 736.00 | 739.95 | 703.30 | 1000 | -1.56% |
| 01 Nov 2024 | 722.75 | 714.95 | 746.80 | 706.25 | 632 | 0.46% |
| 31 Oct 2024 | 719.45 | 723.95 | 723.95 | 711.10 | 1498 | 0.53% |
| 30 Oct 2024 | 715.65 | 697.90 | 721.00 | 681.15 | 3544 | 2.69% |
| 29 Oct 2024 | 696.90 | 715.25 | 720.00 | 684.60 | 3848 | -3.51% |
| 28 Oct 2024 | 722.25 | 664.70 | 777.00 | 658.25 | 28657 | 9.73% |
| 25 Oct 2024 | 658.20 | 702.60 | 702.90 | 631.20 | 7321 | -5.99% |
| 24 Oct 2024 | 700.15 | 692.80 | 706.50 | 692.80 | 1004 | 1.05% |
| 23 Oct 2024 | 692.85 | 701.40 | 710.00 | 689.20 | 1393 | -0.56% |
| 22 Oct 2024 | 696.75 | 715.95 | 727.35 | 690.00 | 2129 | -2.68% |
| 21 Oct 2024 | 715.95 | 728.20 | 728.20 | 713.00 | 1741 | -0.76% |
| 18 Oct 2024 | 721.45 | 727.15 | 732.05 | 719.00 | 1600 | -0.31% |
| 17 Oct 2024 | 723.70 | 742.60 | 742.60 | 720.00 | 1272 | -1.10% |
| 16 Oct 2024 | 731.75 | 735.45 | 739.90 | 716.00 | 2382 | -0.64% |
| 15 Oct 2024 | 736.45 | 745.30 | 745.30 | 730.00 | 508 | -0.88% |
| 14 Oct 2024 | 743.00 | 731.00 | 759.40 | 729.00 | 1292 | 1.63% |
| 11 Oct 2024 | 731.10 | 732.00 | 735.65 | 726.05 | 465 | 0.64% |
| 10 Oct 2024 | 726.45 | 761.70 | 761.70 | 724.20 | 2622 | -2.73% |
| 09 Oct 2024 | 746.85 | 738.05 | 773.95 | 737.95 | 1154 | 3.02% |
| 08 Oct 2024 | 724.95 | 723.85 | 740.45 | 720.00 | 772 | 0.98% |
| 07 Oct 2024 | 717.90 | 739.90 | 739.90 | 703.55 | 2380 | -1.41% |
| 04 Oct 2024 | 728.15 | 747.60 | 747.60 | 727.05 | 2501 | -1.14% |
| 03 Oct 2024 | 736.55 | 740.10 | 755.30 | 731.05 | 2214 | -1.52% |
| 01 Oct 2024 | 747.95 | 759.95 | 760.00 | 744.00 | 1700 | -0.18% |
| 30 Sep 2024 | 749.30 | 746.30 | 778.50 | 740.00 | 2821 | -1.28% |
| 27 Sep 2024 | 759.00 | 773.00 | 773.00 | 751.00 | 1481 | 0.20% |
| 26 Sep 2024 | 757.50 | 768.85 | 787.90 | 752.10 | 2772 | 0.15% |
| 25 Sep 2024 | 756.35 | 769.80 | 769.80 | 756.00 | 947 | 0.01% |
| 24 Sep 2024 | 756.30 | 755.10 | 763.95 | 753.00 | 3765 | -0.60% |
| 23 Sep 2024 | 760.85 | 765.85 | 765.85 | 754.20 | 2930 | -0.65% |
| 20 Sep 2024 | 765.85 | 777.35 | 777.35 | 764.00 | 1994 | 0.02% |
| 19 Sep 2024 | 765.70 | 779.70 | 779.90 | 755.15 | 1645 | -0.40% |
| 18 Sep 2024 | 768.75 | 773.05 | 779.90 | 767.00 | 1714 | 0.25% |
| 17 Sep 2024 | 766.85 | 774.90 | 779.65 | 766.10 | 1507 | -0.42% |
| 16 Sep 2024 | 770.10 | 766.20 | 778.45 | 762.05 | 2088 | -0.34% |
| 13 Sep 2024 | 772.75 | 772.05 | 784.90 | 770.90 | 1621 | 0.79% |
| 12 Sep 2024 | 766.70 | 785.80 | 787.40 | 759.00 | 2831 | -0.67% |
| 11 Sep 2024 | 771.90 | 777.30 | 794.90 | 765.25 | 2922 | -1.62% |
| 10 Sep 2024 | 784.60 | 788.00 | 793.40 | 780.00 | 2168 | -0.35% |
| 09 Sep 2024 | 787.35 | 787.70 | 800.00 | 772.40 | 6671 | 1.46% |
| 06 Sep 2024 | 776.05 | 783.75 | 798.85 | 772.75 | 3932 | -1.97% |
| 05 Sep 2024 | 791.65 | 791.10 | 799.20 | 788.00 | 1788 | 0.07% |
| 04 Sep 2024 | 791.10 | 789.35 | 796.45 | 778.10 | 3058 | -0.80% |
| 03 Sep 2024 | 797.50 | 800.85 | 815.50 | 796.00 | 3726 | -0.57% |
| 02 Sep 2024 | 802.05 | 833.35 | 833.35 | 795.40 | 4492 | -3.76% |
| 30 Aug 2024 | 833.35 | 827.70 | 842.00 | 821.05 | 4101 | 1.20% |
| 29 Aug 2024 | 823.50 | 869.95 | 886.00 | 818.00 | 12168 | -3.03% |
| 28 Aug 2024 | 849.25 | 799.95 | 865.95 | 789.05 | 27162 | 7.51% |
| 27 Aug 2024 | 789.95 | 780.30 | 799.00 | 779.65 | 1968 | -0.78% |
| 26 Aug 2024 | 796.15 | 778.00 | 812.40 | 774.90 | 1392 | -0.66% |
| 23 Aug 2024 | 801.40 | 819.00 | 819.00 | 796.55 | 823 | -0.06% |
| 22 Aug 2024 | 801.85 | 823.60 | 823.75 | 791.20 | 3364 | -2.29% |
| 21 Aug 2024 | 820.65 | 814.00 | 825.50 | 805.40 | 4049 | 2.20% |
| 20 Aug 2024 | 802.95 | 800.00 | 815.00 | 785.45 | 3345 | 0.95% |
| 19 Aug 2024 | 795.40 | 773.05 | 798.50 | 762.05 | 3505 | 4.43% |
| 16 Aug 2024 | 761.65 | 779.90 | 779.90 | 758.05 | 2127 | -1.42% |
| 14 Aug 2024 | 772.60 | 774.05 | 778.00 | 757.60 | 1464 | 1.31% |
| 13 Aug 2024 | 762.60 | 780.20 | 787.65 | 755.00 | 2775 | -0.79% |
| 12 Aug 2024 | 768.65 | 780.00 | 780.10 | 757.00 | 5020 | -2.67% |
| 09 Aug 2024 | 789.75 | 818.00 | 822.00 | 779.95 | 7540 | -2.55% |
| 08 Aug 2024 | 810.45 | 817.80 | 827.00 | 791.00 | 6514 | -0.23% |
| 07 Aug 2024 | 812.30 | 838.00 | 838.00 | 810.00 | 3105 | 0.51% |
| 06 Aug 2024 | 808.20 | 809.95 | 850.00 | 791.00 | 34615 | 2.02% |
| 05 Aug 2024 | 792.20 | 805.00 | 805.00 | 765.55 | 5138 | -2.77% |
| 02 Aug 2024 | 814.80 | 815.00 | 823.70 | 802.20 | 5308 | -2.89% |
| 01 Aug 2024 | 839.05 | 837.50 | 844.00 | 830.25 | 10263 | 1.06% |
| 31 Jul 2024 | 830.25 | 837.50 | 838.00 | 828.20 | 10184 | 0.52% |
| 30 Jul 2024 | 825.95 | 834.75 | 839.80 | 822.50 | 6764 | 0.69% |
| 29 Jul 2024 | 820.30 | 822.00 | 845.00 | 818.05 | 6251 | 0.34% |
| 26 Jul 2024 | 817.50 | 837.90 | 837.90 | 814.60 | 8253 | -0.95% |
| 25 Jul 2024 | 825.30 | 818.60 | 830.00 | 816.00 | 2425 | 0.82% |
| 24 Jul 2024 | 818.60 | 817.85 | 822.90 | 813.35 | 2191 | 1.11% |
| 23 Jul 2024 | 809.60 | 825.25 | 825.25 | 800.00 | 1850 | -0.75% |
| 22 Jul 2024 | 815.75 | 815.15 | 838.00 | 790.00 | 2201 | -0.13% |
| 19 Jul 2024 | 816.80 | 821.20 | 823.90 | 799.90 | 2321 | -0.46% |
| 18 Jul 2024 | 820.55 | 826.60 | 840.00 | 819.65 | 2049 | -0.19% |
| 16 Jul 2024 | 822.10 | 830.00 | 831.00 | 821.00 | 3549 | -0.34% |
| 15 Jul 2024 | 824.90 | 817.90 | 832.00 | 817.55 | 3566 | 0.86% |
| 12 Jul 2024 | 817.90 | 830.95 | 831.00 | 815.10 | 3879 | -1.12% |
| 11 Jul 2024 | 827.15 | 840.00 | 840.00 | 824.70 | 1232 | 0.25% |
| 10 Jul 2024 | 825.05 | 834.65 | 840.90 | 815.00 | 2866 | -1.10% |
| 09 Jul 2024 | 834.25 | 833.70 | 845.00 | 830.35 | 1825 | 0.07% |
| 08 Jul 2024 | 833.70 | 827.70 | 845.00 | 827.70 | 1558 | -0.28% |
| 05 Jul 2024 | 836.05 | 826.00 | 840.00 | 816.00 | 3217 | 0.24% |
| 04 Jul 2024 | 834.05 | 819.00 | 836.95 | 819.00 | 2583 | 1.79% |
| 03 Jul 2024 | 819.35 | 837.90 | 838.00 | 813.05 | 5623 | -0.92% |
| 02 Jul 2024 | 826.95 | 833.40 | 838.95 | 821.05 | 3099 | -0.49% |
| 01 Jul 2024 | 831.05 | 830.25 | 845.00 | 826.00 | 2856 | 0.28% |
| 28 Jun 2024 | 828.75 | 835.95 | 836.55 | 827.05 | 1957 | -0.25% |
| 27 Jun 2024 | 830.80 | 840.00 | 840.00 | 830.00 | 1607 | -0.78% |
| 26 Jun 2024 | 837.30 | 842.15 | 846.95 | 835.00 | 2758 | 0.64% |
| 25 Jun 2024 | 831.95 | 840.20 | 840.20 | 830.00 | 2693 | 0.08% |
| 24 Jun 2024 | 831.25 | 839.20 | 840.75 | 830.00 | 1511 | -1.02% |
| 21 Jun 2024 | 839.85 | 837.95 | 848.95 | 835.35 | 3069 | 0.74% |
| 20 Jun 2024 | 833.65 | 834.50 | 844.55 | 829.15 | 1839 | 0.64% |
| 19 Jun 2024 | 828.35 | 854.70 | 854.70 | 826.00 | 3529 | -0.53% |
| 18 Jun 2024 | 832.80 | 838.70 | 853.95 | 830.00 | 3320 | -1.41% |
| 14 Jun 2024 | 844.70 | 851.05 | 856.25 | 842.50 | 1549 | -0.52% |
| 13 Jun 2024 | 849.15 | 845.05 | 862.00 | 837.15 | 4085 | 1.32% |
| 12 Jun 2024 | 838.10 | 828.00 | 849.90 | 828.00 | 1962 | 0.52% |
| 11 Jun 2024 | 833.75 | 841.05 | 841.05 | 828.80 | 2487 | -0.90% |
| 10 Jun 2024 | 841.30 | 839.50 | 843.30 | 825.95 | 3592 | 0.19% |
| 07 Jun 2024 | 839.70 | 833.45 | 853.95 | 830.80 | 1239 | 1.07% |
| 06 Jun 2024 | 830.80 | 829.95 | 849.95 | 823.05 | 3129 | 1.45% |
| 05 Jun 2024 | 818.95 | 824.10 | 828.05 | 805.00 | 1782 | 1.41% |
| 04 Jun 2024 | 807.60 | 840.25 | 849.15 | 799.95 | 3203 | -5.05% |
| 03 Jun 2024 | 850.55 | 870.00 | 870.00 | 842.20 | 2530 | -0.06% |
| 31 May 2024 | 851.05 | 860.00 | 860.00 | 827.55 | 4923 | 0.29% |
| 30 May 2024 | 848.60 | 860.65 | 864.20 | 842.10 | 1270 | -0.85% |
| 29 May 2024 | 855.85 | 860.20 | 870.65 | 846.05 | 2155 | 0.07% |
| 28 May 2024 | 855.25 | 842.10 | 869.80 | 841.55 | 1466 | 0.39% |
| 27 May 2024 | 851.95 | 875.00 | 875.00 | 846.40 | 1975 | -0.69% |
| 24 May 2024 | 857.85 | 876.60 | 880.05 | 850.10 | 3226 | 0.18% |
| 23 May 2024 | 856.30 | 852.75 | 874.80 | 850.45 | 2964 | -0.51% |
| 22 May 2024 | 860.65 | 840.80 | 875.00 | 840.20 | 1821 | 1.54% |
| 21 May 2024 | 847.60 | 840.50 | 880.00 | 826.00 | 6541 | 0.84% |
| 18 May 2024 | 840.55 | 859.95 | 859.95 | 837.95 | 160 | -2.31% |
| 17 May 2024 | 860.45 | 841.90 | 878.65 | 837.60 | 2594 | 2.64% |
| 16 May 2024 | 838.35 | 864.00 | 864.00 | 829.15 | 3559 | -0.63% |
| 15 May 2024 | 843.65 | 858.10 | 860.60 | 837.85 | 1074 | -1.54% |
| 14 May 2024 | 856.85 | 840.55 | 860.80 | 840.00 | 989 | 2.80% |
| 13 May 2024 | 833.50 | 840.00 | 864.90 | 828.00 | 2123 | -0.73% |
| 10 May 2024 | 839.60 | 837.50 | 845.90 | 832.55 | 1329 | 1.33% |
| 09 May 2024 | 828.60 | 847.30 | 853.40 | 815.05 | 1496 | 1.29% |
| 08 May 2024 | 818.05 | 854.25 | 854.25 | 801.10 | 2233 | -4.51% |
| 07 May 2024 | 856.65 | 859.65 | 860.00 | 850.10 | 1376 | -0.48% |
| 06 May 2024 | 860.80 | 826.55 | 880.80 | 826.55 | 1106 | -1.84% |
| 03 May 2024 | 876.95 | 875.00 | 910.00 | 875.00 | 3128 | -1.19% |
| 02 May 2024 | 887.50 | 885.00 | 904.75 | 876.90 | 2905 | -1.00% |
| 30 Apr 2024 | 896.50 | 915.40 | 918.50 | 886.30 | 1359 | -0.48% |
| 29 Apr 2024 | 900.85 | 940.00 | 940.05 | 891.85 | 3172 | -1.85% |
