INDGN Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Dec 2025 | 531.65 | 530.20 | 534.95 | 528.00 | 122556 | -0.74% |
| 18 Dec 2025 | 535.60 | 530.80 | 539.60 | 524.00 | 251494 | 0.90% |
| 17 Dec 2025 | 530.80 | 524.00 | 532.40 | 523.00 | 144290 | 1.11% |
| 16 Dec 2025 | 524.95 | 529.95 | 529.95 | 523.50 | 163921 | -0.55% |
| 15 Dec 2025 | 527.85 | 526.40 | 530.00 | 523.30 | 148312 | 0.28% |
| 12 Dec 2025 | 526.40 | 535.00 | 537.00 | 525.00 | 207311 | -1.01% |
| 11 Dec 2025 | 531.75 | 530.50 | 533.50 | 525.75 | 138557 | 0.24% |
| 10 Dec 2025 | 530.50 | 530.85 | 534.35 | 526.25 | 150834 | 0.33% |
| 09 Dec 2025 | 528.75 | 525.00 | 533.50 | 519.50 | 241500 | 0.60% |
| 08 Dec 2025 | 525.60 | 533.60 | 537.60 | 520.00 | 319717 | -1.50% |
| 05 Dec 2025 | 533.60 | 535.05 | 536.30 | 526.15 | 181454 | -0.27% |
| 04 Dec 2025 | 535.05 | 527.00 | 536.80 | 524.40 | 166476 | 0.79% |
| 03 Dec 2025 | 530.85 | 530.95 | 534.80 | 517.95 | 267488 | 0.04% |
| 02 Dec 2025 | 530.65 | 529.45 | 535.00 | 523.50 | 239613 | 0.72% |
| 01 Dec 2025 | 526.85 | 532.65 | 534.55 | 525.00 | 152354 | -0.84% |
| 28 Nov 2025 | 531.30 | 523.45 | 533.00 | 519.10 | 256869 | 1.50% |
| 27 Nov 2025 | 523.45 | 527.80 | 528.00 | 518.35 | 159031 | 0.01% |
| 26 Nov 2025 | 523.40 | 516.00 | 525.50 | 513.80 | 170088 | 1.58% |
| 25 Nov 2025 | 515.25 | 514.30 | 518.15 | 508.20 | 418957 | 0.18% |
| 24 Nov 2025 | 514.30 | 507.80 | 517.85 | 504.85 | 266428 | 0.83% |
| 21 Nov 2025 | 510.05 | 513.10 | 513.60 | 506.50 | 207771 | -0.98% |
| 20 Nov 2025 | 515.10 | 515.00 | 516.95 | 512.90 | 160137 | 0.08% |
| 19 Nov 2025 | 514.70 | 507.00 | 516.00 | 503.70 | 251658 | 1.71% |
| 18 Nov 2025 | 506.05 | 508.55 | 510.70 | 502.80 | 254958 | -0.41% |
| 17 Nov 2025 | 508.15 | 511.55 | 515.60 | 506.60 | 177609 | -0.33% |
| 14 Nov 2025 | 509.85 | 512.00 | 516.00 | 508.00 | 129522 | -0.81% |
| 13 Nov 2025 | 514.00 | 508.80 | 518.50 | 508.00 | 183870 | 1.02% |
| 12 Nov 2025 | 508.80 | 512.05 | 519.65 | 505.35 | 272747 | -0.48% |
| 11 Nov 2025 | 511.25 | 519.35 | 519.35 | 507.15 | 318154 | -1.36% |
| 10 Nov 2025 | 518.30 | 527.95 | 527.95 | 514.00 | 372592 | -0.92% |
| 07 Nov 2025 | 523.10 | 527.00 | 528.65 | 507.70 | 511121 | -1.33% |
| 06 Nov 2025 | 530.15 | 539.00 | 539.05 | 526.15 | 225117 | -1.65% |
| 04 Nov 2025 | 539.05 | 534.05 | 543.70 | 534.05 | 153790 | 0.51% |
| 03 Nov 2025 | 536.30 | 544.75 | 544.75 | 532.05 | 231121 | -0.57% |
| 31 Oct 2025 | 539.40 | 555.85 | 556.40 | 534.00 | 446074 | -2.29% |
| 30 Oct 2025 | 552.05 | 546.00 | 557.50 | 545.05 | 398388 | 1.20% |
| 29 Oct 2025 | 545.50 | 550.85 | 550.85 | 543.45 | 169349 | -0.40% |
| 28 Oct 2025 | 547.70 | 541.95 | 552.40 | 540.70 | 136619 | 0.80% |
| 27 Oct 2025 | 543.35 | 542.80 | 545.00 | 538.10 | 283961 | 0.59% |
| 24 Oct 2025 | 540.15 | 542.00 | 545.00 | 539.00 | 169697 | -1.13% |
| 23 Oct 2025 | 546.35 | 554.70 | 555.55 | 544.00 | 214380 | -1.51% |
| 21 Oct 2025 | 554.70 | 559.65 | 559.65 | 552.50 | 39669 | -0.38% |
| 20 Oct 2025 | 556.80 | 542.95 | 562.70 | 533.20 | 2918429 | 2.61% |
| 17 Oct 2025 | 542.65 | 543.90 | 546.60 | 537.90 | 234931 | 0.52% |
| 16 Oct 2025 | 539.85 | 546.00 | 546.05 | 536.85 | 117976 | -0.86% |
| 15 Oct 2025 | 544.55 | 537.00 | 545.00 | 531.00 | 604179 | 2.23% |
| 14 Oct 2025 | 532.65 | 549.90 | 549.90 | 531.00 | 234576 | -2.86% |
| 13 Oct 2025 | 548.35 | 554.10 | 557.90 | 545.05 | 135508 | -1.49% |
| 10 Oct 2025 | 556.65 | 551.10 | 557.90 | 549.50 | 106170 | 0.57% |
| 09 Oct 2025 | 553.50 | 554.90 | 557.00 | 547.00 | 184493 | 0.57% |
| 08 Oct 2025 | 550.35 | 555.00 | 555.00 | 540.60 | 251518 | -0.26% |
| 07 Oct 2025 | 551.80 | 570.90 | 572.30 | 550.00 | 748953 | -3.51% |
| 06 Oct 2025 | 571.90 | 585.75 | 585.75 | 569.00 | 519181 | -1.35% |
| 03 Oct 2025 | 579.75 | 565.95 | 587.30 | 562.25 | 456133 | 2.46% |
| 01 Oct 2025 | 565.85 | 562.70 | 567.60 | 559.35 | 120309 | 0.86% |
| 30 Sep 2025 | 561.00 | 573.00 | 573.00 | 559.00 | 140123 | -2.09% |
| 29 Sep 2025 | 573.00 | 575.40 | 579.45 | 558.80 | 805826 | -0.42% |
| 26 Sep 2025 | 575.40 | 567.95 | 579.00 | 558.95 | 388972 | 0.61% |
| 25 Sep 2025 | 571.90 | 570.00 | 573.80 | 567.00 | 175757 | -0.08% |
| 24 Sep 2025 | 572.35 | 571.00 | 574.80 | 568.00 | 237175 | -0.43% |
| 23 Sep 2025 | 574.80 | 575.60 | 579.90 | 571.30 | 184918 | -0.48% |
| 22 Sep 2025 | 577.60 | 584.00 | 588.70 | 575.70 | 219208 | -1.53% |
| 19 Sep 2025 | 586.55 | 589.50 | 593.00 | 584.55 | 305110 | 0.10% |
| 18 Sep 2025 | 585.95 | 589.95 | 591.80 | 584.00 | 299546 | 0.03% |
| 17 Sep 2025 | 585.80 | 576.40 | 596.80 | 575.05 | 1203035 | 2.25% |
| 16 Sep 2025 | 572.90 | 575.70 | 580.00 | 570.35 | 425612 | -0.03% |
| 15 Sep 2025 | 573.10 | 576.45 | 581.25 | 563.95 | 332910 | -0.34% |
| 12 Sep 2025 | 575.05 | 570.00 | 576.30 | 563.60 | 334519 | 1.10% |
| 11 Sep 2025 | 568.80 | 557.60 | 571.00 | 557.55 | 331638 | 2.01% |
| 10 Sep 2025 | 557.60 | 551.45 | 568.20 | 551.45 | 429855 | 1.33% |
| 09 Sep 2025 | 550.30 | 556.40 | 559.55 | 548.30 | 145379 | -0.58% |
| 08 Sep 2025 | 553.50 | 561.90 | 562.15 | 550.50 | 229676 | -1.41% |
| 05 Sep 2025 | 561.40 | 547.40 | 563.80 | 545.00 | 279429 | 3.26% |
| 04 Sep 2025 | 543.70 | 559.80 | 560.00 | 540.05 | 416300 | -1.68% |
| 03 Sep 2025 | 553.00 | 546.40 | 555.65 | 546.40 | 203797 | 1.28% |
| 02 Sep 2025 | 546.00 | 551.00 | 556.55 | 543.60 | 310322 | -0.25% |
| 01 Sep 2025 | 547.35 | 543.85 | 549.95 | 536.00 | 262497 | 0.93% |
| 29 Aug 2025 | 542.30 | 553.60 | 558.55 | 539.75 | 284431 | -1.97% |
| 28 Aug 2025 | 553.20 | 562.00 | 562.00 | 546.00 | 375822 | -1.57% |
| 26 Aug 2025 | 562.00 | 568.95 | 568.95 | 558.55 | 254725 | -1.22% |
| 25 Aug 2025 | 568.95 | 570.00 | 575.80 | 567.25 | 162701 | -0.62% |
| 22 Aug 2025 | 572.50 | 573.80 | 579.10 | 568.50 | 220025 | -0.06% |
| 21 Aug 2025 | 572.85 | 578.05 | 591.35 | 571.25 | 483859 | -1.13% |
| 20 Aug 2025 | 579.40 | 588.50 | 588.80 | 575.20 | 261244 | -1.72% |
| 19 Aug 2025 | 589.55 | 589.50 | 592.00 | 582.00 | 429898 | 0.26% |
| 18 Aug 2025 | 588.00 | 579.00 | 593.40 | 574.10 | 707737 | 2.68% |
| 14 Aug 2025 | 572.65 | 572.20 | 581.10 | 568.85 | 377233 | 0.08% |
| 13 Aug 2025 | 572.20 | 577.00 | 577.00 | 569.00 | 139646 | -0.41% |
| 12 Aug 2025 | 574.55 | 570.00 | 576.00 | 568.10 | 162535 | 0.42% |
| 11 Aug 2025 | 572.15 | 574.70 | 574.70 | 562.10 | 555957 | 0.19% |
| 08 Aug 2025 | 571.05 | 575.80 | 579.50 | 568.25 | 480540 | -0.82% |
| 07 Aug 2025 | 575.80 | 568.15 | 578.00 | 564.30 | 525784 | 0.91% |
| 06 Aug 2025 | 570.60 | 565.00 | 574.40 | 563.00 | 412831 | 0.38% |
| 05 Aug 2025 | 568.45 | 589.60 | 589.90 | 564.45 | 706887 | -3.25% |
| 04 Aug 2025 | 587.55 | 581.00 | 589.00 | 575.15 | 954502 | 1.78% |
| 01 Aug 2025 | 577.30 | 562.95 | 584.70 | 557.05 | 5474762 | 6.32% |
| 31 Jul 2025 | 543.00 | 540.00 | 549.25 | 534.20 | 898519 | -0.63% |
| 30 Jul 2025 | 546.45 | 550.00 | 555.95 | 543.60 | 395241 | -0.44% |
| 29 Jul 2025 | 548.85 | 549.40 | 551.20 | 543.30 | 277020 | 0.22% |
| 28 Jul 2025 | 547.65 | 556.05 | 560.35 | 546.00 | 272275 | -1.48% |
| 25 Jul 2025 | 555.85 | 556.80 | 563.60 | 549.00 | 368688 | -0.14% |
| 24 Jul 2025 | 556.65 | 561.00 | 565.35 | 554.10 | 618504 | -0.41% |
| 23 Jul 2025 | 558.95 | 553.40 | 561.65 | 550.45 | 284072 | 1.55% |
| 22 Jul 2025 | 550.40 | 563.00 | 564.00 | 549.10 | 467800 | -1.97% |
| 21 Jul 2025 | 561.45 | 576.90 | 576.90 | 560.00 | 360440 | -2.42% |
| 18 Jul 2025 | 575.40 | 578.40 | 580.30 | 568.55 | 196259 | -0.16% |
| 17 Jul 2025 | 576.30 | 581.40 | 585.80 | 573.05 | 304738 | -0.85% |
| 16 Jul 2025 | 581.25 | 579.00 | 584.95 | 571.55 | 441677 | 0.73% |
| 15 Jul 2025 | 577.05 | 565.00 | 586.00 | 563.50 | 803768 | 2.36% |
| 14 Jul 2025 | 563.75 | 566.50 | 567.95 | 556.60 | 189402 | -0.04% |
| 11 Jul 2025 | 563.95 | 569.55 | 579.30 | 562.00 | 243400 | -1.19% |
| 10 Jul 2025 | 570.75 | 577.95 | 577.95 | 563.85 | 385015 | -0.59% |
| 09 Jul 2025 | 574.15 | 562.95 | 576.70 | 561.80 | 547691 | 2.14% |
| 08 Jul 2025 | 562.10 | 570.00 | 570.25 | 560.10 | 255278 | -1.06% |
| 07 Jul 2025 | 568.15 | 568.10 | 577.70 | 565.00 | 287282 | 0.11% |
| 04 Jul 2025 | 567.50 | 568.25 | 571.10 | 562.00 | 278797 | 0.22% |
| 03 Jul 2025 | 566.25 | 570.00 | 574.15 | 565.15 | 348886 | -0.66% |
| 02 Jul 2025 | 570.00 | 573.05 | 575.00 | 566.00 | 269460 | -0.93% |
| 01 Jul 2025 | 575.35 | 577.00 | 582.05 | 570.10 | 283971 | 0.12% |
| 30 Jun 2025 | 574.65 | 569.80 | 578.00 | 566.20 | 405175 | 1.10% |
| 27 Jun 2025 | 568.40 | 575.05 | 578.65 | 565.00 | 627909 | -1.09% |
| 26 Jun 2025 | 574.65 | 582.80 | 584.50 | 572.00 | 449756 | -1.02% |
| 25 Jun 2025 | 580.55 | 577.85 | 583.65 | 575.65 | 281925 | 0.97% |
| 24 Jun 2025 | 575.00 | 579.95 | 581.90 | 572.85 | 302646 | 0.44% |
| 23 Jun 2025 | 572.50 | 573.65 | 575.65 | 568.35 | 184885 | -0.80% |
| 20 Jun 2025 | 577.10 | 574.00 | 579.75 | 567.00 | 438184 | 0.60% |
| 19 Jun 2025 | 573.65 | 587.30 | 588.70 | 564.30 | 846079 | -2.17% |
| 18 Jun 2025 | 586.40 | 581.25 | 602.00 | 581.25 | 719342 | 0.91% |
| 17 Jun 2025 | 581.10 | 592.60 | 595.70 | 580.15 | 782942 | -2.02% |
| 16 Jun 2025 | 593.05 | 600.00 | 606.00 | 582.55 | 774727 | -1.03% |
| 13 Jun 2025 | 599.25 | 589.00 | 610.35 | 583.35 | 3179436 | 0.07% |
| 12 Jun 2025 | 598.85 | 612.25 | 620.20 | 595.45 | 2484985 | -1.31% |
| 11 Jun 2025 | 606.80 | 585.95 | 617.00 | 581.85 | 1809150 | 4.03% |
| 10 Jun 2025 | 583.30 | 593.00 | 594.00 | 581.00 | 543015 | -1.27% |
| 09 Jun 2025 | 590.80 | 584.00 | 596.70 | 581.20 | 669892 | 1.58% |
| 06 Jun 2025 | 581.60 | 593.75 | 594.80 | 577.00 | 1771364 | -2.37% |
| 05 Jun 2025 | 595.70 | 606.00 | 614.00 | 591.00 | 4335813 | 0.90% |
| 04 Jun 2025 | 590.40 | 599.00 | 600.00 | 585.65 | 40779715 | -4.73% |
| 03 Jun 2025 | 619.70 | 609.00 | 632.90 | 607.40 | 876729 | 2.36% |
| 02 Jun 2025 | 605.40 | 599.80 | 611.35 | 590.45 | 154924 | 0.81% |
| 30 May 2025 | 600.55 | 588.50 | 606.60 | 588.50 | 462644 | 1.75% |
| 29 May 2025 | 590.25 | 587.20 | 593.00 | 581.00 | 91841 | 0.43% |
| 28 May 2025 | 587.70 | 604.35 | 604.90 | 585.65 | 120618 | -2.76% |
| 27 May 2025 | 604.35 | 613.00 | 613.80 | 601.45 | 89902 | -0.79% |
| 26 May 2025 | 609.15 | 604.80 | 615.00 | 599.85 | 98498 | 1.51% |
| 23 May 2025 | 600.10 | 608.85 | 609.90 | 596.30 | 160767 | -0.97% |
| 22 May 2025 | 605.95 | 599.80 | 608.20 | 598.35 | 94814 | 0.92% |
| 21 May 2025 | 600.40 | 595.00 | 605.80 | 591.35 | 209632 | 0.69% |
| 20 May 2025 | 596.30 | 605.25 | 610.80 | 594.00 | 135955 | -0.51% |
| 19 May 2025 | 599.35 | 612.15 | 618.40 | 596.15 | 246517 | -2.09% |
| 16 May 2025 | 612.15 | 615.00 | 622.00 | 602.00 | 378126 | 0.39% |
| 15 May 2025 | 609.75 | 575.00 | 618.00 | 571.75 | 647071 | 6.39% |
| 14 May 2025 | 573.15 | 572.80 | 576.35 | 566.05 | 176622 | 0.24% |
| 13 May 2025 | 571.75 | 570.00 | 574.00 | 565.65 | 150188 | 0.66% |
| 12 May 2025 | 568.00 | 566.00 | 571.00 | 553.55 | 267917 | 2.64% |
| 09 May 2025 | 553.40 | 531.90 | 555.00 | 531.90 | 140107 | 1.33% |
| 08 May 2025 | 546.15 | 551.10 | 566.15 | 542.00 | 163725 | -1.40% |
| 07 May 2025 | 553.90 | 541.00 | 556.00 | 538.20 | 163798 | 1.71% |
| 06 May 2025 | 544.60 | 559.00 | 562.10 | 538.30 | 164089 | -2.32% |
| 05 May 2025 | 557.55 | 543.95 | 560.00 | 536.35 | 325783 | 4.84% |
| 02 May 2025 | 531.80 | 556.00 | 556.00 | 529.00 | 410569 | -2.91% |
| 30 Apr 2025 | 547.75 | 560.40 | 569.00 | 545.25 | 366738 | -1.85% |
| 29 Apr 2025 | 558.10 | 578.00 | 584.85 | 554.50 | 423106 | -2.34% |
| 28 Apr 2025 | 571.50 | 567.00 | 574.00 | 559.00 | 148735 | 0.72% |
| 25 Apr 2025 | 567.40 | 575.95 | 576.55 | 556.70 | 237144 | -0.82% |
| 24 Apr 2025 | 572.10 | 576.30 | 585.50 | 570.95 | 230935 | -0.73% |
| 23 Apr 2025 | 576.30 | 579.90 | 585.95 | 569.60 | 222072 | 0.38% |
| 22 Apr 2025 | 574.10 | 568.00 | 587.95 | 567.00 | 333653 | 1.14% |
| 21 Apr 2025 | 567.65 | 572.05 | 577.50 | 561.35 | 153945 | -0.44% |
| 17 Apr 2025 | 570.15 | 570.10 | 578.95 | 567.35 | 206879 | -0.82% |
| 16 Apr 2025 | 574.85 | 579.85 | 585.60 | 567.00 | 266017 | -0.86% |
| 15 Apr 2025 | 579.85 | 580.00 | 585.95 | 573.95 | 242412 | 1.50% |
| 11 Apr 2025 | 571.30 | 562.00 | 577.00 | 556.95 | 250161 | 3.30% |
| 09 Apr 2025 | 553.05 | 545.00 | 562.45 | 534.80 | 334371 | 0.44% |
| 08 Apr 2025 | 550.60 | 548.95 | 551.95 | 537.05 | 196140 | 3.32% |
| 07 Apr 2025 | 532.90 | 505.00 | 550.20 | 505.00 | 516804 | -4.06% |
| 04 Apr 2025 | 555.45 | 573.70 | 575.45 | 552.00 | 316780 | -3.28% |
| 03 Apr 2025 | 574.30 | 565.00 | 581.55 | 565.00 | 227348 | -0.82% |
| 02 Apr 2025 | 579.05 | 579.80 | 581.80 | 560.55 | 160985 | 0.56% |
| 01 Apr 2025 | 575.80 | 572.00 | 579.80 | 561.00 | 165596 | -0.47% |
| 28 Mar 2025 | 578.50 | 561.05 | 590.00 | 561.00 | 521638 | 2.06% |
| 27 Mar 2025 | 566.85 | 541.95 | 572.60 | 531.80 | 643756 | 4.94% |
| 26 Mar 2025 | 540.15 | 562.90 | 564.15 | 537.25 | 381676 | -3.68% |
| 25 Mar 2025 | 560.80 | 555.00 | 565.00 | 543.45 | 736730 | 1.59% |
| 24 Mar 2025 | 552.05 | 530.00 | 555.55 | 528.50 | 587989 | 4.40% |
| 21 Mar 2025 | 528.80 | 540.00 | 543.15 | 525.20 | 477946 | -1.87% |
| 20 Mar 2025 | 538.85 | 541.00 | 547.75 | 523.05 | 476495 | 0.44% |
| 19 Mar 2025 | 536.50 | 530.45 | 541.50 | 525.15 | 441218 | 1.28% |
| 18 Mar 2025 | 529.70 | 526.95 | 539.95 | 521.80 | 408313 | 1.03% |
| 17 Mar 2025 | 524.30 | 515.15 | 527.00 | 515.05 | 653421 | 2.14% |
| 13 Mar 2025 | 513.30 | 526.80 | 538.00 | 507.95 | 819134 | -1.77% |
| 12 Mar 2025 | 522.55 | 567.90 | 568.95 | 519.10 | 2913334 | -9.52% |
| 11 Mar 2025 | 577.55 | 505.65 | 598.70 | 504.20 | 6740110 | 14.22% |
| 10 Mar 2025 | 505.65 | 536.00 | 540.00 | 502.65 | 749108 | -5.31% |
| 07 Mar 2025 | 534.00 | 522.10 | 550.55 | 522.10 | 383034 | 1.46% |
| 06 Mar 2025 | 526.30 | 528.60 | 533.00 | 523.00 | 330147 | 0.36% |
| 05 Mar 2025 | 524.40 | 533.95 | 539.10 | 521.30 | 290543 | -0.87% |
| 04 Mar 2025 | 529.00 | 520.00 | 537.30 | 518.05 | 333437 | 0.01% |
| 03 Mar 2025 | 528.95 | 520.00 | 534.50 | 499.45 | 669357 | 2.90% |
| 28 Feb 2025 | 514.05 | 499.00 | 518.80 | 499.00 | 571350 | 2.00% |
| 27 Feb 2025 | 503.95 | 510.00 | 516.55 | 501.05 | 1187519 | -1.67% |
| 25 Feb 2025 | 512.50 | 546.80 | 547.95 | 507.15 | 618933 | -5.34% |
| 24 Feb 2025 | 541.40 | 541.25 | 548.00 | 526.05 | 361464 | -2.55% |
| 21 Feb 2025 | 555.55 | 553.30 | 563.70 | 547.20 | 291849 | -0.21% |
| 20 Feb 2025 | 556.70 | 571.05 | 571.05 | 553.45 | 271984 | -2.11% |
| 19 Feb 2025 | 568.70 | 568.30 | 579.80 | 562.05 | 200072 | 0.19% |
| 18 Feb 2025 | 567.60 | 576.20 | 584.50 | 562.70 | 235785 | -1.49% |
| 17 Feb 2025 | 576.20 | 570.00 | 601.45 | 565.35 | 849454 | 1.09% |
| 14 Feb 2025 | 570.00 | 603.00 | 609.90 | 565.85 | 367291 | -5.25% |
| 13 Feb 2025 | 601.60 | 594.20 | 608.00 | 594.20 | 214582 | 1.26% |
| 12 Feb 2025 | 594.10 | 591.95 | 601.30 | 579.00 | 234874 | 0.64% |
| 11 Feb 2025 | 590.30 | 617.55 | 617.65 | 587.50 | 226044 | -4.59% |
| 10 Feb 2025 | 618.70 | 629.20 | 637.35 | 615.35 | 237166 | -1.66% |
| 07 Feb 2025 | 629.15 | 625.95 | 640.10 | 619.20 | 306280 | 0.83% |
| 06 Feb 2025 | 623.95 | 601.00 | 628.80 | 601.00 | 425371 | 2.60% |
| 05 Feb 2025 | 608.15 | 623.95 | 625.90 | 602.95 | 253198 | -1.91% |
| 04 Feb 2025 | 620.00 | 634.00 | 634.00 | 617.50 | 238208 | -0.47% |
| 03 Feb 2025 | 622.95 | 603.35 | 627.70 | 597.25 | 400288 | 2.24% |
| 01 Feb 2025 | 609.30 | 606.60 | 610.20 | 596.85 | 118927 | 1.60% |
| 31 Jan 2025 | 599.70 | 611.00 | 611.00 | 591.00 | 475616 | -0.17% |
| 30 Jan 2025 | 600.70 | 615.10 | 620.95 | 591.00 | 273252 | -3.47% |
| 29 Jan 2025 | 622.30 | 607.50 | 626.00 | 603.40 | 233459 | 2.74% |
| 28 Jan 2025 | 605.70 | 613.65 | 619.80 | 583.25 | 525212 | -0.93% |
| 27 Jan 2025 | 611.40 | 653.30 | 660.80 | 606.10 | 802054 | -7.19% |
| 24 Jan 2025 | 658.80 | 665.00 | 665.00 | 653.05 | 220250 | -0.54% |
| 23 Jan 2025 | 662.40 | 662.85 | 664.00 | 654.50 | 315816 | 0.56% |
| 22 Jan 2025 | 658.70 | 655.50 | 666.05 | 652.90 | 768633 | -0.09% |
| 21 Jan 2025 | 659.30 | 677.70 | 681.70 | 656.00 | 453920 | -2.14% |
| 20 Jan 2025 | 673.75 | 657.95 | 676.20 | 646.65 | 604981 | 3.42% |
| 17 Jan 2025 | 651.45 | 644.45 | 657.50 | 626.55 | 470801 | 1.77% |
| 16 Jan 2025 | 640.15 | 659.00 | 659.50 | 635.40 | 313097 | -1.58% |
| 15 Jan 2025 | 650.45 | 635.15 | 653.50 | 633.60 | 800883 | 2.80% |
| 14 Jan 2025 | 632.75 | 600.00 | 635.00 | 600.00 | 459343 | 4.87% |
| 13 Jan 2025 | 603.35 | 601.95 | 609.40 | 587.40 | 720105 | -1.88% |
| 10 Jan 2025 | 614.90 | 629.45 | 631.40 | 604.45 | 849068 | -2.25% |
| 09 Jan 2025 | 629.05 | 631.05 | 639.00 | 622.30 | 475709 | -0.25% |
| 08 Jan 2025 | 630.60 | 624.80 | 638.50 | 615.85 | 944730 | 1.45% |
| 07 Jan 2025 | 621.60 | 598.85 | 624.70 | 595.00 | 1255318 | 5.06% |
| 06 Jan 2025 | 591.65 | 602.75 | 602.75 | 589.00 | 358115 | -0.85% |
| 03 Jan 2025 | 596.70 | 603.50 | 607.95 | 595.00 | 251609 | -0.81% |
| 02 Jan 2025 | 601.60 | 606.80 | 609.00 | 598.95 | 257877 | -0.86% |
| 01 Jan 2025 | 606.80 | 605.95 | 607.30 | 602.00 | 129545 | 0.51% |
| 31 Dec 2024 | 603.70 | 601.00 | 606.70 | 597.50 | 273133 | 0.45% |
| 30 Dec 2024 | 601.00 | 609.90 | 614.00 | 597.05 | 417417 | -0.17% |
| 27 Dec 2024 | 602.00 | 595.15 | 604.10 | 595.00 | 394792 | 1.58% |
| 26 Dec 2024 | 592.65 | 594.40 | 601.50 | 587.95 | 439137 | 0.45% |
| 24 Dec 2024 | 590.00 | 589.50 | 605.00 | 588.05 | 702768 | 0.20% |
| 23 Dec 2024 | 588.80 | 598.00 | 604.00 | 587.05 | 346567 | 0.19% |
| 20 Dec 2024 | 587.70 | 608.00 | 615.05 | 585.10 | 443045 | -3.11% |
| 19 Dec 2024 | 606.55 | 592.10 | 616.00 | 590.40 | 688145 | 0.75% |
| 18 Dec 2024 | 602.05 | 588.90 | 610.95 | 588.90 | 869257 | 2.23% |
| 17 Dec 2024 | 588.90 | 584.10 | 604.00 | 584.10 | 754454 | 0.82% |
| 16 Dec 2024 | 584.10 | 595.10 | 595.10 | 581.25 | 374399 | -0.93% |
| 13 Dec 2024 | 589.60 | 601.00 | 601.50 | 585.05 | 470202 | -1.84% |
| 12 Dec 2024 | 600.65 | 590.00 | 605.10 | 584.00 | 1143525 | 1.65% |
| 11 Dec 2024 | 590.90 | 591.20 | 595.00 | 585.50 | 425586 | 0.03% |
| 10 Dec 2024 | 590.75 | 595.00 | 601.70 | 586.00 | 701563 | -0.40% |
| 09 Dec 2024 | 593.10 | 621.20 | 624.50 | 590.00 | 1074948 | -4.40% |
| 06 Dec 2024 | 620.40 | 627.45 | 628.15 | 612.25 | 931300 | -1.19% |
| 05 Dec 2024 | 627.90 | 636.70 | 637.00 | 623.15 | 704538 | -1.44% |
| 04 Dec 2024 | 637.05 | 629.85 | 641.45 | 625.60 | 1710017 | 1.63% |
| 03 Dec 2024 | 626.85 | 633.00 | 634.00 | 616.00 | 23339902 | -6.08% |
| 02 Dec 2024 | 667.45 | 673.00 | 684.75 | 665.00 | 180920 | -2.17% |
| 29 Nov 2024 | 682.25 | 687.70 | 689.85 | 671.05 | 133214 | -0.39% |
| 28 Nov 2024 | 684.90 | 675.10 | 694.40 | 672.00 | 298128 | 1.45% |
| 27 Nov 2024 | 675.10 | 670.00 | 678.90 | 661.70 | 151017 | 1.29% |
| 26 Nov 2024 | 666.50 | 670.75 | 684.00 | 660.00 | 358561 | -0.09% |
| 25 Nov 2024 | 667.10 | 650.00 | 685.00 | 645.30 | 2832694 | 4.19% |
| 22 Nov 2024 | 640.30 | 643.90 | 643.90 | 631.50 | 129246 | -0.09% |
| 21 Nov 2024 | 640.90 | 638.95 | 645.95 | 627.00 | 326344 | 0.87% |
| 19 Nov 2024 | 635.40 | 655.00 | 665.00 | 631.85 | 406113 | -2.55% |
| 18 Nov 2024 | 652.05 | 660.95 | 663.80 | 640.50 | 252241 | -1.35% |
| 14 Nov 2024 | 660.95 | 651.00 | 667.95 | 646.00 | 250109 | 2.73% |
| 13 Nov 2024 | 643.40 | 662.55 | 667.90 | 640.00 | 353277 | -2.91% |
| 12 Nov 2024 | 662.70 | 674.00 | 686.55 | 660.00 | 211238 | -1.33% |
| 11 Nov 2024 | 671.65 | 693.40 | 693.40 | 669.00 | 286976 | -2.60% |
| 08 Nov 2024 | 689.60 | 700.00 | 735.00 | 685.25 | 649319 | -1.49% |
| 07 Nov 2024 | 700.00 | 685.45 | 707.50 | 680.10 | 509524 | 2.09% |
| 06 Nov 2024 | 685.70 | 665.95 | 692.00 | 658.20 | 399290 | 3.47% |
| 05 Nov 2024 | 662.70 | 654.80 | 680.90 | 647.00 | 686925 | 1.21% |
| 04 Nov 2024 | 654.80 | 639.40 | 659.90 | 617.75 | 770064 | 2.88% |
| 01 Nov 2024 | 636.45 | 625.00 | 639.70 | 624.25 | 103961 | 1.56% |
| 31 Oct 2024 | 626.65 | 621.60 | 632.00 | 617.00 | 573622 | 0.81% |
| 30 Oct 2024 | 621.60 | 652.05 | 657.15 | 615.80 | 658833 | -4.75% |
| 29 Oct 2024 | 652.60 | 691.00 | 695.55 | 639.05 | 876151 | -5.50% |
| 28 Oct 2024 | 690.55 | 675.00 | 693.50 | 671.05 | 291957 | 2.24% |
| 25 Oct 2024 | 675.45 | 688.50 | 688.50 | 662.15 | 517897 | -1.11% |
| 24 Oct 2024 | 683.05 | 675.60 | 687.00 | 667.25 | 298129 | 1.31% |
| 23 Oct 2024 | 674.20 | 657.00 | 687.75 | 653.70 | 598989 | 4.58% |
| 22 Oct 2024 | 644.70 | 655.00 | 674.55 | 641.05 | 748931 | -1.31% |
| 21 Oct 2024 | 653.25 | 704.80 | 704.80 | 650.25 | 549429 | -6.67% |
| 18 Oct 2024 | 699.95 | 680.40 | 710.95 | 670.00 | 658236 | 2.75% |
| 17 Oct 2024 | 681.20 | 692.00 | 705.85 | 675.15 | 370459 | -1.27% |
| 16 Oct 2024 | 689.95 | 693.90 | 697.00 | 686.45 | 122604 | -0.86% |
| 15 Oct 2024 | 695.90 | 697.30 | 707.50 | 685.00 | 331758 | 0.26% |
| 14 Oct 2024 | 694.10 | 683.55 | 698.40 | 682.85 | 730189 | 0.81% |
| 11 Oct 2024 | 688.55 | 678.00 | 697.40 | 674.00 | 291797 | 1.27% |
| 10 Oct 2024 | 679.90 | 683.90 | 690.00 | 670.20 | 283813 | 0.21% |
| 09 Oct 2024 | 678.50 | 676.40 | 691.90 | 670.10 | 293031 | 0.92% |
| 08 Oct 2024 | 672.30 | 645.05 | 676.00 | 645.05 | 409289 | 4.70% |
| 07 Oct 2024 | 642.10 | 687.00 | 691.35 | 634.10 | 618980 | -6.40% |
| 04 Oct 2024 | 686.00 | 696.00 | 704.30 | 680.00 | 497561 | -2.54% |
| 03 Oct 2024 | 703.85 | 720.00 | 732.15 | 697.55 | 628927 | -3.94% |
| 01 Oct 2024 | 732.70 | 697.00 | 736.30 | 690.00 | 1872053 | 5.84% |
| 30 Sep 2024 | 692.30 | 678.95 | 703.40 | 674.85 | 560320 | 2.23% |
| 27 Sep 2024 | 677.20 | 661.00 | 684.85 | 659.55 | 692390 | 2.04% |
| 26 Sep 2024 | 663.65 | 675.35 | 675.35 | 660.70 | 236310 | -1.73% |
| 25 Sep 2024 | 675.35 | 682.30 | 687.50 | 670.35 | 357345 | -0.94% |
| 24 Sep 2024 | 681.75 | 692.70 | 714.80 | 679.15 | 436319 | -1.19% |
| 23 Sep 2024 | 689.95 | 672.65 | 694.80 | 669.60 | 676139 | 4.17% |
| 20 Sep 2024 | 662.30 | 646.00 | 666.60 | 639.70 | 458956 | 3.11% |
| 19 Sep 2024 | 642.30 | 664.65 | 668.55 | 638.10 | 472768 | -2.44% |
| 18 Sep 2024 | 658.35 | 681.00 | 686.00 | 655.00 | 786620 | -3.30% |
| 17 Sep 2024 | 680.85 | 668.25 | 690.00 | 663.50 | 432910 | 1.17% |
| 16 Sep 2024 | 673.00 | 680.50 | 680.80 | 659.75 | 505614 | -0.83% |
| 13 Sep 2024 | 678.65 | 706.95 | 726.50 | 675.20 | 943005 | -3.83% |
| 12 Sep 2024 | 705.65 | 691.00 | 723.00 | 688.15 | 1113802 | 2.97% |
| 11 Sep 2024 | 685.30 | 677.50 | 720.90 | 676.05 | 2168586 | 1.57% |
| 10 Sep 2024 | 674.70 | 672.10 | 686.30 | 669.00 | 714435 | 1.16% |
| 09 Sep 2024 | 666.95 | 670.00 | 680.80 | 655.95 | 1410899 | 0.34% |
| 06 Sep 2024 | 664.70 | 614.40 | 689.95 | 613.40 | 7001739 | 9.18% |
| 05 Sep 2024 | 608.80 | 592.10 | 611.50 | 588.35 | 759891 | 3.01% |
| 04 Sep 2024 | 591.00 | 581.25 | 593.60 | 580.15 | 268202 | 0.92% |
| 03 Sep 2024 | 585.60 | 584.50 | 598.55 | 583.20 | 326707 | 0.22% |
| 02 Sep 2024 | 584.30 | 589.30 | 594.00 | 580.00 | 454186 | 0.17% |
| 30 Aug 2024 | 583.30 | 575.00 | 590.00 | 572.25 | 821468 | 1.78% |
| 29 Aug 2024 | 573.10 | 563.30 | 585.95 | 561.00 | 663537 | 1.78% |
| 28 Aug 2024 | 563.10 | 563.95 | 576.10 | 560.00 | 1206541 | 0.13% |
| 27 Aug 2024 | 562.35 | 563.95 | 567.45 | 558.15 | 257552 | -0.23% |
| 26 Aug 2024 | 563.65 | 572.20 | 573.30 | 558.55 | 342209 | -0.91% |
| 23 Aug 2024 | 568.80 | 576.00 | 577.85 | 567.00 | 283293 | -1.24% |
| 22 Aug 2024 | 575.95 | 590.50 | 592.00 | 574.00 | 197896 | -2.46% |
| 21 Aug 2024 | 590.50 | 584.00 | 594.00 | 582.05 | 307979 | 1.10% |
| 20 Aug 2024 | 584.10 | 569.00 | 591.75 | 566.25 | 492127 | 3.55% |
| 19 Aug 2024 | 564.05 | 557.00 | 569.00 | 554.80 | 317097 | 2.15% |
| 16 Aug 2024 | 552.20 | 540.00 | 553.25 | 539.50 | 281850 | 2.57% |
| 14 Aug 2024 | 538.35 | 554.95 | 557.05 | 520.05 | 1419133 | -2.01% |
| 13 Aug 2024 | 549.40 | 572.60 | 573.55 | 546.00 | 521577 | -4.03% |
| 12 Aug 2024 | 572.45 | 572.00 | 577.00 | 568.25 | 332131 | -0.17% |
| 09 Aug 2024 | 573.40 | 572.00 | 576.00 | 566.10 | 654943 | 0.85% |
| 08 Aug 2024 | 568.55 | 571.05 | 584.00 | 565.00 | 530197 | -0.37% |
| 07 Aug 2024 | 570.65 | 570.00 | 577.45 | 556.30 | 658114 | 1.21% |
| 06 Aug 2024 | 563.80 | 565.00 | 570.50 | 560.05 | 712715 | 1.55% |
| 05 Aug 2024 | 555.20 | 562.80 | 567.10 | 545.40 | 694799 | -4.28% |
| 02 Aug 2024 | 580.00 | 582.60 | 606.00 | 578.20 | 837008 | -2.27% |
| 01 Aug 2024 | 593.45 | 610.00 | 623.00 | 582.60 | 760151 | -2.75% |
| 31 Jul 2024 | 610.25 | 621.50 | 626.45 | 604.65 | 498919 | -1.71% |
| 30 Jul 2024 | 620.85 | 635.00 | 639.95 | 619.00 | 353610 | -2.05% |
| 29 Jul 2024 | 633.85 | 620.50 | 640.00 | 617.95 | 952802 | 2.21% |
| 26 Jul 2024 | 620.15 | 625.00 | 632.00 | 615.35 | 835310 | 0.08% |
| 25 Jul 2024 | 619.65 | 572.00 | 627.10 | 571.25 | 2738797 | 6.89% |
| 24 Jul 2024 | 579.70 | 566.20 | 586.70 | 563.00 | 435628 | 2.07% |
| 23 Jul 2024 | 567.95 | 571.80 | 572.35 | 538.25 | 509297 | -0.18% |
| 22 Jul 2024 | 569.00 | 574.20 | 592.00 | 567.05 | 599410 | -0.24% |
| 19 Jul 2024 | 570.35 | 581.65 | 600.00 | 566.20 | 965761 | -1.94% |
| 18 Jul 2024 | 581.65 | 570.50 | 589.95 | 570.50 | 718856 | 1.43% |
| 16 Jul 2024 | 573.45 | 579.00 | 583.55 | 571.20 | 291789 | -0.66% |
| 15 Jul 2024 | 577.25 | 591.50 | 591.50 | 567.20 | 571837 | -1.97% |
| 12 Jul 2024 | 588.85 | 588.00 | 598.00 | 585.00 | 725763 | 0.33% |
| 11 Jul 2024 | 586.90 | 574.50 | 597.70 | 568.10 | 2722821 | 2.97% |
| 10 Jul 2024 | 569.95 | 562.00 | 576.30 | 549.05 | 790909 | 1.69% |
| 09 Jul 2024 | 560.50 | 555.00 | 570.00 | 554.00 | 584813 | 1.19% |
| 08 Jul 2024 | 553.90 | 563.40 | 566.50 | 549.10 | 336266 | -1.20% |
| 05 Jul 2024 | 560.65 | 544.00 | 565.05 | 540.85 | 801144 | 3.86% |
| 04 Jul 2024 | 539.80 | 544.00 | 549.40 | 538.40 | 641060 | -1.77% |
| 03 Jul 2024 | 549.50 | 553.50 | 558.20 | 548.30 | 384476 | -0.54% |
| 02 Jul 2024 | 552.50 | 556.05 | 559.20 | 549.15 | 322499 | -0.22% |
| 01 Jul 2024 | 553.70 | 559.50 | 564.45 | 550.00 | 427359 | -0.45% |
| 28 Jun 2024 | 556.20 | 553.95 | 558.85 | 544.00 | 923665 | 1.01% |
| 27 Jun 2024 | 550.65 | 569.85 | 574.00 | 548.55 | 635429 | -3.37% |
| 26 Jun 2024 | 569.85 | 576.05 | 580.00 | 566.05 | 365311 | -0.74% |
| 25 Jun 2024 | 574.10 | 568.30 | 589.65 | 568.30 | 698102 | 1.05% |
| 24 Jun 2024 | 568.15 | 561.95 | 577.10 | 555.00 | 458480 | 1.10% |
| 21 Jun 2024 | 561.95 | 564.80 | 569.95 | 559.20 | 471552 | -0.26% |
| 20 Jun 2024 | 563.40 | 573.00 | 573.40 | 557.20 | 648561 | -1.14% |
| 19 Jun 2024 | 569.90 | 582.05 | 589.90 | 562.70 | 620310 | -2.07% |
| 18 Jun 2024 | 581.95 | 589.00 | 591.95 | 577.60 | 792041 | -0.61% |
| 14 Jun 2024 | 585.50 | 602.95 | 608.70 | 582.10 | 943490 | -2.44% |
| 13 Jun 2024 | 600.15 | 585.55 | 616.95 | 580.10 | 2740424 | 2.88% |
| 12 Jun 2024 | 583.35 | 563.00 | 588.70 | 562.00 | 1789347 | 3.85% |
| 11 Jun 2024 | 561.75 | 550.00 | 574.90 | 548.55 | 1314694 | 2.08% |
| 10 Jun 2024 | 550.30 | 543.10 | 554.85 | 536.10 | 904896 | 1.33% |
| 07 Jun 2024 | 543.10 | 529.95 | 549.00 | 526.30 | 1249627 | 2.75% |
| 06 Jun 2024 | 528.55 | 525.00 | 533.00 | 517.00 | 855855 | 0.07% |
| 05 Jun 2024 | 528.20 | 495.00 | 532.00 | 488.65 | 743845 | 6.80% |
| 04 Jun 2024 | 494.55 | 520.90 | 520.90 | 470.10 | 1554058 | -7.13% |
| 03 Jun 2024 | 532.50 | 530.00 | 538.90 | 529.20 | 984470 | 2.24% |
| 31 May 2024 | 520.85 | 516.95 | 531.45 | 516.10 | 780406 | 1.07% |
| 30 May 2024 | 515.35 | 526.80 | 534.70 | 504.40 | 1600450 | -2.34% |
| 29 May 2024 | 527.70 | 508.05 | 533.00 | 501.25 | 755754 | 2.31% |
| 28 May 2024 | 515.80 | 526.00 | 529.85 | 508.30 | 637857 | -1.79% |
| 27 May 2024 | 525.20 | 534.00 | 535.50 | 521.20 | 597582 | -0.72% |
| 24 May 2024 | 529.00 | 533.00 | 538.85 | 523.90 | 670789 | -0.84% |
| 23 May 2024 | 533.50 | 525.05 | 544.45 | 525.05 | 1204689 | 1.78% |
| 22 May 2024 | 524.15 | 540.00 | 542.00 | 521.30 | 1487541 | -2.72% |
| 21 May 2024 | 538.80 | 553.55 | 553.55 | 534.00 | 1235705 | -3.12% |
| 18 May 2024 | 556.15 | 554.80 | 562.00 | 551.40 | 282815 | 0.19% |
| 17 May 2024 | 555.10 | 573.00 | 575.80 | 551.25 | 1142408 | -3.03% |
| 16 May 2024 | 572.45 | 571.15 | 583.00 | 565.00 | 2545052 | 1.03% |
| 15 May 2024 | 566.60 | 556.95 | 581.70 | 533.05 | 5740237 | 2.19% |
| 14 May 2024 | 554.45 | 577.00 | 590.00 | 553.05 | 4603935 | -2.88% |
