K2INFRA Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Dec 2025 | 59.20 | 60.05 | 61.70 | 59.20 | 4800 | -4.44% |
| 18 Dec 2025 | 61.95 | 61.95 | 61.95 | 61.95 | 600 | -0.08% |
| 17 Dec 2025 | 62.00 | 62.25 | 62.85 | 60.00 | 4800 | -0.40% |
| 16 Dec 2025 | 62.25 | 60.25 | 62.25 | 59.75 | 11400 | 1.30% |
| 15 Dec 2025 | 61.45 | 63.50 | 64.15 | 60.00 | 15000 | -3.23% |
| 12 Dec 2025 | 63.50 | 61.50 | 63.50 | 61.50 | 7200 | 2.83% |
| 11 Dec 2025 | 61.75 | 61.80 | 62.30 | 61.00 | 6000 | -0.08% |
| 10 Dec 2025 | 61.80 | 63.25 | 63.75 | 60.00 | 49800 | -0.32% |
| 09 Dec 2025 | 62.00 | 61.00 | 62.00 | 61.00 | 3000 | 0.81% |
| 08 Dec 2025 | 61.50 | 65.00 | 65.00 | 61.00 | 18600 | -6.32% |
| 05 Dec 2025 | 65.65 | 65.50 | 65.65 | 65.50 | 24000 | 1.00% |
| 04 Dec 2025 | 65.00 | 65.90 | 65.90 | 64.60 | 12600 | 0.62% |
| 03 Dec 2025 | 64.60 | 64.95 | 65.00 | 60.25 | 37200 | 1.97% |
| 02 Dec 2025 | 63.35 | 64.05 | 64.05 | 60.85 | 45000 | -1.09% |
| 01 Dec 2025 | 64.05 | 60.05 | 64.40 | 59.80 | 48600 | 4.40% |
| 28 Nov 2025 | 61.35 | 61.55 | 65.50 | 61.15 | 18600 | -2.54% |
| 27 Nov 2025 | 62.95 | 65.00 | 66.00 | 62.00 | 27000 | -1.72% |
| 26 Nov 2025 | 64.05 | 64.65 | 65.90 | 64.05 | 58800 | -4.97% |
| 25 Nov 2025 | 67.40 | 67.40 | 68.95 | 67.40 | 162000 | -5.00% |
| 24 Nov 2025 | 70.95 | 72.35 | 72.35 | 70.95 | 139800 | -4.96% |
| 21 Nov 2025 | 74.65 | 74.65 | 74.65 | 74.65 | 27000 | 4.99% |
| 20 Nov 2025 | 71.10 | 71.10 | 71.10 | 71.10 | 40200 | 4.94% |
| 19 Nov 2025 | 67.75 | 67.75 | 67.75 | 67.75 | 36600 | 4.96% |
| 18 Nov 2025 | 64.55 | 64.55 | 64.55 | 64.55 | 36600 | 4.96% |
| 17 Nov 2025 | 61.50 | 59.25 | 61.50 | 59.25 | 67200 | 4.95% |
| 14 Nov 2025 | 58.60 | 58.60 | 58.65 | 56.60 | 47400 | 4.83% |
| 13 Nov 2025 | 55.90 | 52.65 | 55.90 | 52.65 | 26400 | 4.98% |
| 12 Nov 2025 | 53.25 | 54.60 | 55.00 | 52.65 | 10800 | -1.30% |
| 11 Nov 2025 | 53.95 | 55.95 | 55.95 | 53.20 | 10200 | -1.91% |
| 10 Nov 2025 | 55.00 | 58.00 | 59.50 | 54.15 | 51600 | -3.51% |
| 07 Nov 2025 | 57.00 | 57.00 | 57.00 | 56.45 | 7800 | 1.69% |
| 06 Nov 2025 | 56.05 | 56.70 | 56.90 | 55.65 | 10800 | 0.18% |
| 04 Nov 2025 | 55.95 | 59.05 | 59.25 | 55.55 | 18000 | -3.12% |
| 03 Nov 2025 | 57.75 | 55.00 | 57.75 | 54.05 | 54600 | 5.00% |
| 31 Oct 2025 | 55.00 | 53.85 | 56.00 | 52.50 | 22200 | 2.14% |
| 30 Oct 2025 | 53.85 | 55.70 | 55.70 | 53.50 | 74400 | -4.35% |
| 29 Oct 2025 | 56.30 | 55.55 | 57.00 | 54.75 | 49200 | -1.92% |
| 28 Oct 2025 | 57.40 | 59.25 | 59.25 | 56.85 | 49200 | -4.01% |
| 27 Oct 2025 | 59.80 | 60.55 | 60.55 | 58.75 | 51000 | -3.24% |
| 24 Oct 2025 | 61.80 | 60.05 | 61.80 | 58.75 | 14400 | -0.08% |
| 23 Oct 2025 | 61.85 | 61.00 | 62.75 | 59.15 | 22800 | 2.15% |
| 21 Oct 2025 | 60.55 | 61.15 | 61.50 | 60.10 | 4800 | -0.90% |
| 20 Oct 2025 | 61.10 | 63.35 | 63.50 | 60.00 | 8400 | 0.99% |
| 17 Oct 2025 | 60.50 | 60.20 | 60.65 | 60.20 | 6000 | 0.00% |
| 16 Oct 2025 | 60.50 | 61.00 | 61.50 | 60.05 | 5400 | -1.22% |
| 15 Oct 2025 | 61.25 | 61.30 | 61.75 | 60.80 | 7200 | -0.08% |
| 14 Oct 2025 | 61.30 | 61.20 | 61.50 | 61.20 | 5400 | 0.16% |
| 13 Oct 2025 | 61.20 | 60.70 | 62.00 | 60.00 | 7800 | -1.92% |
| 10 Oct 2025 | 62.40 | 61.00 | 62.40 | 60.70 | 12600 | 2.30% |
| 09 Oct 2025 | 61.00 | 63.00 | 63.75 | 61.00 | 18600 | -2.24% |
| 08 Oct 2025 | 62.40 | 62.85 | 63.40 | 62.00 | 11400 | -1.50% |
| 07 Oct 2025 | 63.35 | 65.00 | 65.00 | 63.20 | 11400 | 2.10% |
| 06 Oct 2025 | 62.05 | 63.50 | 64.00 | 62.00 | 10800 | -2.28% |
| 03 Oct 2025 | 63.50 | 64.75 | 64.75 | 63.00 | 21600 | -1.93% |
| 01 Oct 2025 | 64.75 | 65.15 | 67.30 | 62.65 | 100800 | 1.01% |
| 30 Sep 2025 | 64.10 | 59.85 | 64.20 | 59.85 | 64200 | 4.82% |
| 29 Sep 2025 | 61.15 | 62.35 | 62.40 | 61.15 | 9600 | -4.60% |
| 26 Sep 2025 | 64.10 | 64.10 | 65.75 | 64.10 | 36600 | -4.97% |
| 25 Sep 2025 | 67.45 | 64.10 | 67.45 | 63.55 | 39600 | 4.98% |
| 24 Sep 2025 | 64.25 | 66.35 | 66.35 | 64.00 | 21600 | -2.73% |
| 23 Sep 2025 | 66.05 | 68.50 | 68.50 | 65.45 | 21600 | -2.15% |
| 22 Sep 2025 | 67.50 | 69.05 | 70.95 | 67.10 | 21000 | -3.23% |
| 19 Sep 2025 | 69.75 | 70.95 | 70.95 | 69.00 | 14400 | -1.69% |
| 18 Sep 2025 | 70.95 | 74.65 | 74.65 | 70.95 | 16200 | -4.96% |
| 17 Sep 2025 | 74.65 | 74.50 | 77.20 | 73.45 | 85200 | -3.43% |
| 16 Sep 2025 | 77.30 | 82.80 | 82.80 | 77.30 | 58800 | -4.98% |
| 15 Sep 2025 | 81.35 | 78.95 | 81.35 | 78.95 | 93000 | 4.97% |
| 12 Sep 2025 | 77.50 | 74.90 | 78.70 | 70.20 | 78000 | 7.12% |
| 11 Sep 2025 | 72.35 | 72.35 | 72.35 | 69.05 | 114600 | 9.95% |
| 10 Sep 2025 | 65.80 | 61.40 | 65.80 | 61.40 | 58800 | 9.94% |
| 09 Sep 2025 | 59.85 | 57.05 | 60.45 | 57.05 | 33000 | 5.74% |
| 08 Sep 2025 | 56.60 | 56.30 | 60.95 | 56.00 | 37200 | -0.26% |
| 05 Sep 2025 | 56.75 | 59.50 | 60.00 | 56.10 | 29400 | -5.97% |
| 04 Sep 2025 | 60.35 | 62.00 | 62.40 | 59.05 | 14400 | -0.25% |
| 03 Sep 2025 | 60.50 | 61.50 | 62.90 | 59.00 | 38400 | -1.55% |
| 02 Sep 2025 | 61.45 | 63.00 | 63.00 | 61.20 | 19200 | -2.15% |
| 01 Sep 2025 | 62.80 | 60.15 | 62.90 | 60.00 | 19200 | 3.72% |
| 29 Aug 2025 | 60.55 | 62.00 | 62.00 | 60.00 | 15000 | 0.58% |
| 28 Aug 2025 | 60.20 | 61.95 | 62.60 | 60.05 | 19200 | -1.15% |
| 26 Aug 2025 | 60.90 | 63.50 | 63.50 | 59.00 | 30600 | -2.72% |
| 25 Aug 2025 | 62.60 | 63.80 | 64.50 | 62.55 | 5400 | -1.88% |
| 22 Aug 2025 | 63.80 | 65.10 | 66.50 | 63.10 | 29400 | -2.74% |
| 21 Aug 2025 | 65.60 | 64.00 | 67.70 | 64.00 | 6600 | 0.08% |
| 20 Aug 2025 | 65.55 | 66.00 | 67.00 | 65.50 | 5400 | 0.15% |
| 19 Aug 2025 | 65.45 | 68.00 | 68.00 | 60.00 | 50400 | -0.83% |
| 18 Aug 2025 | 66.00 | 66.15 | 69.00 | 66.00 | 13800 | 0.38% |
| 14 Aug 2025 | 65.75 | 65.00 | 67.95 | 65.00 | 11400 | -1.50% |
| 13 Aug 2025 | 66.75 | 70.10 | 70.10 | 66.00 | 18600 | -4.78% |
| 12 Aug 2025 | 70.10 | 72.60 | 72.60 | 67.00 | 21000 | 6.21% |
| 11 Aug 2025 | 66.00 | 65.00 | 67.40 | 65.00 | 7800 | -0.30% |
| 08 Aug 2025 | 66.20 | 66.25 | 67.85 | 65.30 | 12000 | -2.65% |
| 07 Aug 2025 | 68.00 | 68.00 | 69.20 | 65.10 | 17400 | -1.52% |
| 06 Aug 2025 | 69.05 | 73.90 | 73.90 | 68.20 | 31200 | -3.76% |
| 05 Aug 2025 | 71.75 | 72.80 | 72.95 | 69.65 | 57600 | 3.24% |
| 04 Aug 2025 | 69.50 | 69.40 | 69.50 | 69.10 | 27600 | 4.98% |
| 01 Aug 2025 | 66.20 | 63.00 | 68.75 | 63.00 | 47400 | 1.07% |
| 31 Jul 2025 | 65.50 | 61.90 | 65.50 | 61.50 | 43200 | 4.97% |
| 30 Jul 2025 | 62.40 | 66.00 | 66.00 | 61.75 | 29400 | -4.00% |
| 29 Jul 2025 | 65.00 | 66.15 | 67.00 | 64.80 | 10200 | 0.31% |
| 28 Jul 2025 | 64.80 | 61.00 | 65.90 | 61.00 | 27000 | 1.17% |
| 25 Jul 2025 | 64.05 | 64.00 | 65.95 | 64.00 | 44400 | 0.47% |
| 24 Jul 2025 | 63.75 | 63.05 | 63.95 | 61.00 | 26400 | 1.11% |
| 23 Jul 2025 | 63.05 | 64.35 | 66.00 | 62.10 | 41400 | -1.33% |
| 22 Jul 2025 | 63.90 | 65.20 | 65.50 | 61.00 | 28800 | 0.63% |
| 21 Jul 2025 | 63.50 | 65.10 | 66.00 | 62.25 | 19200 | -2.46% |
| 18 Jul 2025 | 65.10 | 62.15 | 65.70 | 61.00 | 17400 | 3.83% |
| 17 Jul 2025 | 62.70 | 64.55 | 64.80 | 62.00 | 52800 | -3.91% |
| 16 Jul 2025 | 65.25 | 66.15 | 68.00 | 63.75 | 30000 | -0.23% |
| 15 Jul 2025 | 65.40 | 65.85 | 67.95 | 64.00 | 8400 | -0.68% |
| 14 Jul 2025 | 65.85 | 65.35 | 68.00 | 65.10 | 25800 | -3.87% |
| 11 Jul 2025 | 68.50 | 64.35 | 69.45 | 64.15 | 19200 | 2.16% |
| 10 Jul 2025 | 67.05 | 65.10 | 68.25 | 65.00 | 25800 | -0.37% |
| 09 Jul 2025 | 67.30 | 63.00 | 67.50 | 62.05 | 22800 | 4.67% |
| 08 Jul 2025 | 64.30 | 65.00 | 65.00 | 63.50 | 51000 | -3.81% |
| 07 Jul 2025 | 66.85 | 65.10 | 68.25 | 65.10 | 43200 | 2.85% |
| 04 Jul 2025 | 65.00 | 66.15 | 68.80 | 63.30 | 13800 | -1.66% |
| 03 Jul 2025 | 66.10 | 69.15 | 69.15 | 65.95 | 48000 | -4.69% |
| 02 Jul 2025 | 69.35 | 69.75 | 70.50 | 68.35 | 3600 | -0.86% |
| 01 Jul 2025 | 69.95 | 70.50 | 70.50 | 69.00 | 10800 | -1.41% |
| 30 Jun 2025 | 70.95 | 71.00 | 71.30 | 69.00 | 37800 | -1.18% |
| 27 Jun 2025 | 71.80 | 71.60 | 73.00 | 71.50 | 19200 | 0.42% |
| 26 Jun 2025 | 71.50 | 73.85 | 73.90 | 68.50 | 46200 | 1.56% |
| 25 Jun 2025 | 70.40 | 71.95 | 72.90 | 69.25 | 49800 | -2.15% |
| 24 Jun 2025 | 71.95 | 76.15 | 76.15 | 70.40 | 45000 | -0.90% |
| 23 Jun 2025 | 72.60 | 75.00 | 75.00 | 72.60 | 30000 | -4.97% |
| 20 Jun 2025 | 76.40 | 76.20 | 79.30 | 74.35 | 17400 | -2.36% |
| 19 Jun 2025 | 78.25 | 76.50 | 80.30 | 76.50 | 34200 | 2.29% |
| 18 Jun 2025 | 76.50 | 78.15 | 79.00 | 76.15 | 31200 | -4.14% |
| 17 Jun 2025 | 79.80 | 76.00 | 79.80 | 76.00 | 63000 | 5.00% |
| 16 Jun 2025 | 76.00 | 79.50 | 79.50 | 74.75 | 34200 | -3.37% |
| 13 Jun 2025 | 78.65 | 82.00 | 82.30 | 78.45 | 30000 | -4.67% |
| 12 Jun 2025 | 82.50 | 90.90 | 90.90 | 82.50 | 84000 | -5.01% |
| 11 Jun 2025 | 86.85 | 86.85 | 86.85 | 83.30 | 79200 | 4.95% |
| 10 Jun 2025 | 82.75 | 82.00 | 82.75 | 82.00 | 12600 | 4.95% |
| 09 Jun 2025 | 78.85 | 78.85 | 78.85 | 78.80 | 49800 | 4.99% |
| 06 Jun 2025 | 75.10 | 75.10 | 75.10 | 75.10 | 21600 | 1.97% |
| 05 Jun 2025 | 73.65 | 73.05 | 73.65 | 73.05 | 63600 | -1.14% |
| 04 Jun 2025 | 74.50 | 77.00 | 77.00 | 74.50 | 37200 | -1.97% |
| 03 Jun 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 22800 | 1.95% |
| 02 Jun 2025 | 74.55 | 71.70 | 74.55 | 71.70 | 71400 | 1.98% |
| 30 May 2025 | 73.10 | 73.10 | 73.10 | 73.10 | 600 | -2.01% |
| 29 May 2025 | 74.60 | 74.60 | 74.60 | 74.60 | 4200 | 1.98% |
| 28 May 2025 | 73.15 | 73.15 | 73.15 | 73.15 | 6000 | 1.95% |
| 27 May 2025 | 71.75 | 71.75 | 71.75 | 71.75 | 1800 | 1.99% |
| 26 May 2025 | 70.35 | 69.55 | 70.35 | 69.55 | 21000 | 1.88% |
| 23 May 2025 | 69.05 | 69.05 | 69.05 | 69.05 | 7200 | -1.99% |
| 22 May 2025 | 70.45 | 70.50 | 70.50 | 70.45 | 4200 | -1.95% |
| 21 May 2025 | 71.85 | 73.00 | 73.00 | 71.85 | 4200 | -1.98% |
| 20 May 2025 | 73.30 | 73.30 | 73.30 | 73.30 | 7200 | -2.01% |
| 19 May 2025 | 74.80 | 77.70 | 77.70 | 74.80 | 6000 | -1.90% |
| 16 May 2025 | 76.25 | 76.30 | 76.30 | 76.20 | 4800 | 1.73% |
| 15 May 2025 | 74.95 | 73.10 | 74.95 | 73.10 | 4800 | 0.81% |
| 14 May 2025 | 74.35 | 71.45 | 74.35 | 71.45 | 7800 | 1.99% |
| 13 May 2025 | 72.90 | 72.50 | 72.90 | 72.50 | 9000 | 1.96% |
| 12 May 2025 | 71.50 | 69.80 | 71.50 | 69.70 | 16800 | 0.56% |
| 09 May 2025 | 71.10 | 71.10 | 71.10 | 71.10 | 4800 | -2.00% |
| 08 May 2025 | 72.55 | 72.55 | 72.55 | 72.55 | 2400 | -1.96% |
| 07 May 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 1200 | -1.99% |
| 06 May 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 3000 | -2.01% |
| 05 May 2025 | 77.05 | 77.05 | 77.05 | 77.05 | 1200 | -1.97% |
| 02 May 2025 | 78.60 | 78.65 | 78.70 | 78.60 | 3600 | -4.96% |
| 30 Apr 2025 | 82.70 | 80.10 | 82.70 | 78.00 | 10800 | 1.53% |
| 29 Apr 2025 | 81.45 | 77.60 | 81.45 | 77.60 | 20400 | 4.96% |
| 28 Apr 2025 | 77.60 | 74.80 | 77.60 | 73.00 | 30600 | 4.94% |
| 25 Apr 2025 | 73.95 | 77.45 | 77.45 | 71.25 | 27000 | 0.07% |
| 24 Apr 2025 | 73.90 | 69.05 | 74.40 | 67.55 | 25800 | 4.23% |
| 23 Apr 2025 | 70.90 | 74.00 | 74.00 | 70.30 | 47400 | -4.19% |
| 22 Apr 2025 | 74.00 | 77.30 | 77.50 | 73.65 | 62400 | -4.52% |
| 21 Apr 2025 | 77.50 | 79.40 | 79.40 | 76.10 | 25200 | -1.52% |
| 17 Apr 2025 | 78.70 | 81.00 | 81.00 | 77.50 | 18600 | -2.05% |
| 16 Apr 2025 | 80.35 | 84.15 | 85.00 | 79.95 | 16800 | -4.52% |
| 15 Apr 2025 | 84.15 | 82.95 | 84.15 | 82.95 | 10200 | 4.99% |
| 11 Apr 2025 | 80.15 | 80.05 | 80.15 | 77.00 | 14400 | 4.98% |
| 09 Apr 2025 | 76.35 | 73.85 | 76.45 | 71.00 | 10800 | 3.39% |
| 08 Apr 2025 | 73.85 | 73.70 | 75.45 | 73.55 | 13800 | -3.72% |
| 07 Apr 2025 | 76.70 | 77.00 | 77.00 | 76.70 | 30000 | -4.96% |
| 04 Apr 2025 | 80.70 | 88.80 | 88.80 | 80.40 | 37800 | -4.61% |
| 03 Apr 2025 | 84.60 | 80.60 | 84.60 | 80.60 | 29400 | 4.96% |
| 02 Apr 2025 | 80.60 | 79.00 | 80.60 | 77.00 | 16200 | 4.95% |
| 01 Apr 2025 | 76.80 | 72.00 | 76.85 | 70.25 | 14400 | 4.92% |
| 28 Mar 2025 | 73.20 | 76.25 | 78.85 | 72.50 | 51000 | -3.94% |
| 27 Mar 2025 | 76.20 | 80.65 | 80.65 | 75.30 | 74400 | -3.61% |
| 26 Mar 2025 | 79.05 | 81.95 | 83.70 | 77.25 | 81000 | -0.88% |
| 25 Mar 2025 | 79.75 | 81.70 | 82.00 | 74.20 | 115800 | 2.11% |
| 24 Mar 2025 | 78.10 | 75.05 | 79.60 | 75.05 | 112200 | 2.97% |
| 21 Mar 2025 | 75.85 | 74.00 | 75.85 | 72.25 | 39000 | 4.98% |
| 20 Mar 2025 | 72.25 | 71.25 | 72.25 | 70.00 | 70200 | 4.94% |
| 19 Mar 2025 | 68.85 | 66.80 | 73.65 | 66.70 | 78600 | -1.85% |
| 18 Mar 2025 | 70.15 | 70.15 | 73.30 | 70.15 | 19800 | -4.95% |
| 17 Mar 2025 | 73.80 | 75.75 | 75.75 | 73.80 | 16200 | -4.96% |
| 13 Mar 2025 | 77.65 | 79.45 | 83.60 | 75.70 | 54000 | -2.51% |
| 12 Mar 2025 | 79.65 | 80.00 | 81.00 | 79.45 | 36600 | -4.72% |
| 11 Mar 2025 | 83.60 | 84.00 | 85.40 | 83.60 | 35400 | -5.00% |
| 10 Mar 2025 | 88.00 | 96.30 | 96.40 | 87.25 | 75600 | -4.19% |
| 07 Mar 2025 | 91.85 | 83.15 | 91.85 | 83.15 | 140400 | 4.97% |
| 06 Mar 2025 | 87.50 | 87.65 | 90.00 | 87.50 | 50400 | -4.99% |
| 05 Mar 2025 | 92.10 | 92.10 | 94.00 | 92.10 | 43200 | -5.00% |
| 04 Mar 2025 | 96.95 | 96.95 | 96.95 | 96.95 | 3600 | -5.00% |
| 03 Mar 2025 | 102.05 | 102.15 | 102.20 | 102.05 | 13200 | -4.98% |
| 28 Feb 2025 | 107.40 | 107.35 | 107.40 | 107.35 | 2400 | -1.92% |
| 27 Feb 2025 | 109.50 | 109.50 | 109.50 | 109.50 | 600 | -1.97% |
| 25 Feb 2025 | 111.70 | 111.70 | 111.70 | 111.70 | 3000 | -1.97% |
| 24 Feb 2025 | 113.95 | 113.95 | 113.95 | 113.95 | 2400 | -1.98% |
| 21 Feb 2025 | 116.25 | 116.25 | 116.25 | 116.25 | 2400 | -1.98% |
| 20 Feb 2025 | 118.60 | 118.60 | 118.60 | 118.60 | 4800 | -1.98% |
| 18 Feb 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 1200 | -1.59% |
| 14 Feb 2025 | 122.95 | 122.95 | 122.95 | 122.95 | 1800 | -1.99% |
| 13 Feb 2025 | 125.45 | 126.05 | 126.05 | 125.45 | 4200 | -1.99% |
| 12 Feb 2025 | 128.00 | 127.80 | 128.00 | 127.80 | 2400 | -1.84% |
| 11 Feb 2025 | 130.40 | 130.40 | 130.40 | 130.40 | 9600 | -1.99% |
| 10 Feb 2025 | 133.05 | 133.05 | 133.05 | 133.05 | 3000 | -1.99% |
| 07 Feb 2025 | 135.75 | 136.40 | 137.05 | 135.75 | 4800 | 0.00% |
| 06 Feb 2025 | 135.75 | 135.75 | 135.80 | 135.75 | 4200 | 0.00% |
| 05 Feb 2025 | 135.75 | 135.85 | 135.90 | 135.75 | 12600 | -1.99% |
| 04 Feb 2025 | 138.50 | 137.75 | 138.50 | 135.05 | 19200 | 0.54% |
| 03 Feb 2025 | 137.75 | 132.35 | 137.75 | 132.35 | 41400 | 2.00% |
| 01 Feb 2025 | 135.05 | 135.05 | 135.05 | 135.05 | 600 | -2.00% |
| 31 Jan 2025 | 137.80 | 137.80 | 137.80 | 137.80 | 4200 | -1.99% |
| 30 Jan 2025 | 140.60 | 140.60 | 140.60 | 140.60 | 600 | -1.99% |
| 27 Jan 2025 | 143.45 | 143.45 | 143.45 | 143.45 | 1200 | -1.98% |
| 24 Jan 2025 | 146.35 | 146.35 | 146.35 | 146.35 | 3000 | -1.98% |
| 23 Jan 2025 | 149.30 | 150.00 | 150.00 | 149.30 | 9600 | -2.00% |
| 22 Jan 2025 | 152.35 | 157.55 | 157.55 | 146.00 | 106800 | 1.53% |
| 21 Jan 2025 | 150.05 | 150.05 | 150.05 | 150.05 | 13800 | 4.97% |
| 20 Jan 2025 | 142.95 | 142.95 | 142.95 | 142.95 | 8400 | 4.99% |
| 17 Jan 2025 | 136.15 | 136.15 | 136.15 | 130.00 | 49800 | 4.97% |
| 16 Jan 2025 | 129.70 | 129.70 | 129.70 | 129.70 | 7200 | 4.98% |
| 15 Jan 2025 | 123.55 | 131.95 | 132.00 | 121.85 | 42600 | -3.59% |
| 14 Jan 2025 | 128.15 | 132.00 | 132.00 | 127.80 | 42000 | -4.72% |
| 13 Jan 2025 | 134.50 | 144.40 | 144.40 | 134.50 | 40200 | -4.98% |
| 10 Jan 2025 | 141.55 | 138.00 | 143.05 | 135.00 | 32400 | 2.46% |
| 09 Jan 2025 | 138.15 | 136.30 | 146.30 | 136.30 | 64800 | -3.69% |
| 08 Jan 2025 | 143.45 | 150.05 | 150.05 | 143.45 | 45000 | -5.00% |
| 07 Jan 2025 | 151.00 | 152.00 | 153.90 | 145.30 | 21000 | -0.40% |
| 06 Jan 2025 | 151.60 | 154.35 | 155.10 | 151.60 | 35400 | -4.98% |
| 03 Jan 2025 | 159.55 | 161.80 | 162.80 | 155.85 | 58800 | -2.68% |
| 02 Jan 2025 | 163.95 | 167.00 | 173.40 | 163.00 | 69000 | -2.67% |
| 01 Jan 2025 | 168.45 | 162.00 | 168.45 | 159.05 | 42000 | 4.99% |
| 31 Dec 2024 | 160.45 | 163.00 | 169.60 | 158.55 | 154200 | -3.86% |
| 30 Dec 2024 | 166.90 | 175.30 | 178.00 | 166.50 | 46200 | -4.76% |
| 27 Dec 2024 | 175.25 | 186.00 | 186.00 | 173.95 | 43200 | -4.29% |
| 26 Dec 2024 | 183.10 | 191.80 | 191.95 | 182.25 | 39600 | -4.54% |
| 24 Dec 2024 | 191.80 | 193.10 | 193.10 | 182.05 | 69600 | 4.27% |
| 23 Dec 2024 | 183.95 | 175.00 | 183.95 | 173.25 | 48000 | 4.99% |
| 20 Dec 2024 | 175.20 | 186.05 | 188.40 | 175.20 | 69000 | -4.99% |
| 19 Dec 2024 | 184.40 | 182.05 | 187.00 | 182.00 | 56400 | -0.65% |
| 18 Dec 2024 | 185.60 | 190.00 | 190.90 | 185.00 | 36600 | -1.69% |
| 17 Dec 2024 | 188.80 | 195.00 | 196.50 | 187.00 | 40800 | -3.77% |
| 16 Dec 2024 | 196.20 | 191.60 | 196.95 | 189.00 | 28800 | 2.40% |
| 13 Dec 2024 | 191.60 | 196.60 | 196.60 | 190.25 | 45600 | -3.23% |
| 12 Dec 2024 | 198.00 | 201.00 | 205.00 | 197.00 | 37800 | -3.01% |
| 11 Dec 2024 | 204.15 | 196.50 | 204.30 | 191.55 | 67800 | 4.91% |
| 10 Dec 2024 | 194.60 | 187.00 | 196.35 | 185.40 | 79200 | 4.06% |
| 09 Dec 2024 | 187.00 | 192.00 | 193.30 | 186.00 | 48000 | -2.98% |
| 06 Dec 2024 | 192.75 | 189.05 | 195.50 | 188.75 | 52800 | 2.12% |
| 05 Dec 2024 | 188.75 | 189.50 | 192.85 | 185.40 | 54000 | -0.40% |
| 04 Dec 2024 | 189.50 | 190.20 | 193.60 | 186.55 | 67800 | -2.32% |
| 03 Dec 2024 | 194.00 | 187.75 | 196.95 | 186.75 | 40800 | 3.33% |
| 02 Dec 2024 | 187.75 | 191.00 | 195.50 | 183.60 | 52800 | -1.18% |
| 29 Nov 2024 | 190.00 | 193.60 | 195.50 | 187.25 | 25800 | -1.86% |
| 28 Nov 2024 | 193.60 | 187.10 | 195.40 | 187.10 | 38400 | 4.03% |
| 27 Nov 2024 | 186.10 | 194.70 | 197.00 | 185.00 | 65400 | -4.42% |
| 26 Nov 2024 | 194.70 | 196.00 | 199.85 | 190.50 | 32400 | 1.17% |
| 25 Nov 2024 | 192.45 | 184.45 | 192.45 | 183.70 | 99000 | 4.99% |
| 22 Nov 2024 | 183.30 | 181.30 | 197.00 | 181.30 | 488400 | -3.93% |
| 21 Nov 2024 | 190.80 | 190.80 | 190.80 | 190.80 | 6600 | -4.98% |
| 19 Nov 2024 | 200.80 | 200.80 | 200.80 | 200.80 | 6600 | -4.99% |
| 18 Nov 2024 | 211.35 | 211.35 | 211.35 | 211.35 | 6000 | -4.99% |
| 14 Nov 2024 | 222.45 | 220.00 | 229.80 | 217.20 | 40200 | -2.69% |
| 13 Nov 2024 | 228.60 | 230.25 | 238.00 | 228.60 | 35400 | -4.99% |
| 12 Nov 2024 | 240.60 | 246.00 | 252.00 | 239.80 | 52200 | -4.68% |
| 11 Nov 2024 | 252.40 | 253.80 | 257.00 | 248.00 | 31800 | -0.55% |
| 08 Nov 2024 | 253.80 | 245.05 | 257.50 | 245.00 | 51000 | 3.49% |
| 07 Nov 2024 | 245.25 | 239.00 | 246.30 | 235.00 | 39000 | 4.54% |
| 06 Nov 2024 | 234.60 | 240.00 | 245.50 | 230.70 | 50400 | -3.38% |
| 05 Nov 2024 | 242.80 | 254.00 | 254.00 | 235.55 | 36600 | -2.00% |
| 04 Nov 2024 | 247.75 | 246.00 | 253.70 | 242.00 | 29400 | -0.32% |
| 01 Nov 2024 | 248.55 | 247.70 | 248.55 | 247.70 | 18600 | 4.98% |
| 31 Oct 2024 | 236.75 | 236.70 | 236.75 | 234.00 | 9600 | 4.99% |
| 30 Oct 2024 | 225.50 | 213.55 | 225.55 | 213.55 | 46800 | 4.96% |
| 29 Oct 2024 | 214.85 | 223.00 | 223.00 | 212.35 | 31200 | -2.41% |
| 28 Oct 2024 | 220.15 | 218.00 | 228.90 | 217.00 | 38400 | -1.89% |
| 25 Oct 2024 | 224.40 | 226.30 | 226.30 | 215.20 | 51600 | -0.93% |
| 24 Oct 2024 | 226.50 | 237.40 | 237.40 | 226.05 | 46800 | -4.59% |
| 23 Oct 2024 | 237.40 | 226.15 | 237.40 | 225.00 | 32400 | 5.00% |
| 22 Oct 2024 | 226.10 | 235.10 | 235.10 | 226.10 | 54000 | -5.00% |
| 21 Oct 2024 | 238.00 | 250.50 | 250.50 | 238.00 | 57600 | -4.99% |
| 18 Oct 2024 | 250.50 | 244.05 | 254.90 | 242.40 | 68400 | -1.26% |
| 17 Oct 2024 | 253.70 | 258.00 | 259.50 | 253.70 | 80400 | -5.00% |
| 16 Oct 2024 | 267.05 | 276.00 | 282.00 | 267.05 | 70800 | -5.00% |
| 15 Oct 2024 | 281.10 | 282.70 | 283.60 | 273.00 | 72000 | 4.07% |
| 14 Oct 2024 | 270.10 | 270.95 | 270.95 | 263.10 | 109200 | 4.67% |
| 11 Oct 2024 | 258.05 | 258.05 | 258.05 | 255.00 | 150000 | 4.98% |
| 10 Oct 2024 | 245.80 | 245.80 | 245.80 | 245.80 | 13200 | 5.00% |
| 09 Oct 2024 | 234.10 | 227.00 | 238.00 | 227.00 | 30000 | 1.23% |
| 08 Oct 2024 | 231.25 | 220.10 | 232.50 | 219.55 | 75600 | 0.06% |
| 07 Oct 2024 | 231.10 | 235.25 | 235.25 | 231.10 | 31200 | -4.99% |
| 04 Oct 2024 | 243.25 | 245.00 | 247.50 | 242.00 | 14400 | -1.58% |
| 03 Oct 2024 | 247.15 | 239.00 | 251.20 | 237.50 | 50400 | 3.30% |
| 01 Oct 2024 | 239.25 | 239.00 | 247.00 | 239.00 | 12000 | 0.10% |
| 30 Sep 2024 | 239.00 | 239.00 | 248.00 | 235.05 | 39600 | -0.23% |
| 27 Sep 2024 | 239.55 | 248.85 | 248.85 | 238.00 | 38400 | -3.60% |
| 26 Sep 2024 | 248.50 | 237.00 | 248.85 | 235.00 | 64800 | 4.85% |
| 25 Sep 2024 | 237.00 | 234.00 | 247.70 | 234.00 | 63600 | 0.40% |
| 24 Sep 2024 | 236.05 | 240.00 | 242.00 | 232.50 | 31200 | -1.81% |
| 23 Sep 2024 | 240.40 | 240.00 | 242.75 | 236.85 | 34800 | 0.31% |
| 20 Sep 2024 | 239.65 | 242.60 | 246.00 | 237.25 | 51600 | 2.28% |
| 19 Sep 2024 | 234.30 | 243.00 | 243.00 | 227.00 | 42000 | -1.95% |
| 18 Sep 2024 | 238.95 | 250.00 | 254.80 | 238.30 | 79200 | -4.72% |
| 17 Sep 2024 | 250.80 | 258.00 | 258.95 | 250.00 | 57600 | -0.20% |
| 16 Sep 2024 | 251.30 | 257.70 | 266.85 | 249.00 | 62400 | -2.48% |
| 13 Sep 2024 | 257.70 | 262.65 | 262.65 | 257.10 | 21600 | -1.88% |
| 12 Sep 2024 | 262.65 | 260.00 | 264.70 | 253.00 | 43200 | 1.23% |
| 11 Sep 2024 | 259.45 | 273.00 | 273.00 | 259.35 | 26400 | -4.96% |
| 10 Sep 2024 | 273.00 | 273.10 | 273.40 | 266.00 | 24000 | 3.04% |
| 09 Sep 2024 | 264.95 | 275.10 | 282.00 | 264.90 | 45600 | -3.67% |
| 06 Sep 2024 | 275.05 | 287.40 | 289.90 | 271.25 | 68400 | -2.29% |
| 05 Sep 2024 | 281.50 | 281.50 | 281.50 | 273.25 | 116400 | 5.00% |
| 04 Sep 2024 | 268.10 | 257.00 | 268.10 | 246.00 | 28800 | 4.99% |
| 03 Sep 2024 | 255.35 | 261.95 | 267.40 | 249.55 | 64800 | -2.76% |
| 02 Sep 2024 | 262.60 | 269.90 | 272.65 | 259.00 | 72000 | 1.12% |
| 30 Aug 2024 | 259.70 | 265.00 | 268.00 | 251.00 | 42000 | -0.44% |
| 29 Aug 2024 | 260.85 | 273.90 | 273.90 | 260.85 | 33600 | -4.99% |
| 28 Aug 2024 | 274.55 | 289.00 | 289.00 | 274.55 | 82800 | -5.00% |
| 27 Aug 2024 | 289.00 | 289.20 | 295.00 | 285.00 | 45600 | 2.48% |
| 26 Aug 2024 | 282.00 | 285.50 | 298.95 | 277.05 | 51600 | -1.55% |
| 23 Aug 2024 | 286.45 | 286.80 | 286.80 | 282.00 | 90000 | 4.87% |
| 22 Aug 2024 | 273.15 | 273.15 | 273.15 | 272.95 | 26400 | 5.00% |
| 21 Aug 2024 | 260.15 | 270.00 | 270.00 | 259.05 | 28800 | -4.51% |
| 20 Aug 2024 | 272.45 | 273.50 | 273.50 | 270.95 | 62400 | 4.59% |
| 19 Aug 2024 | 260.50 | 248.10 | 260.50 | 240.30 | 39600 | 5.00% |
| 16 Aug 2024 | 248.10 | 256.10 | 256.10 | 242.00 | 38400 | -0.76% |
| 14 Aug 2024 | 250.00 | 247.50 | 254.00 | 240.00 | 25200 | 1.01% |
| 13 Aug 2024 | 247.50 | 265.70 | 265.70 | 242.15 | 33600 | -2.35% |
| 12 Aug 2024 | 253.45 | 248.85 | 253.45 | 248.00 | 82800 | 4.99% |
| 09 Aug 2024 | 241.40 | 235.00 | 245.00 | 234.00 | 16800 | -0.04% |
| 08 Aug 2024 | 241.50 | 247.50 | 250.40 | 240.05 | 44400 | 1.13% |
| 07 Aug 2024 | 238.80 | 227.45 | 238.80 | 220.05 | 40800 | 4.99% |
| 06 Aug 2024 | 227.45 | 235.25 | 241.00 | 227.45 | 42000 | -4.99% |
| 05 Aug 2024 | 239.40 | 242.00 | 244.00 | 239.40 | 21600 | -5.00% |
| 02 Aug 2024 | 252.00 | 240.00 | 255.00 | 232.25 | 51600 | 3.09% |
| 01 Aug 2024 | 244.45 | 255.00 | 259.95 | 243.00 | 44400 | -4.42% |
| 31 Jul 2024 | 255.75 | 251.10 | 258.00 | 247.35 | 68400 | -1.77% |
| 30 Jul 2024 | 260.35 | 252.00 | 264.00 | 252.00 | 33600 | -1.75% |
| 29 Jul 2024 | 265.00 | 271.00 | 271.00 | 265.00 | 22800 | -2.23% |
| 26 Jul 2024 | 271.05 | 276.15 | 279.50 | 261.00 | 42000 | 1.46% |
| 25 Jul 2024 | 267.15 | 261.00 | 270.00 | 257.30 | 26400 | -0.96% |
| 24 Jul 2024 | 269.75 | 272.55 | 280.00 | 265.05 | 46800 | -1.91% |
| 23 Jul 2024 | 275.00 | 286.00 | 286.00 | 271.05 | 70800 | -3.61% |
| 22 Jul 2024 | 285.30 | 280.00 | 288.70 | 272.10 | 110400 | -0.38% |
| 19 Jul 2024 | 286.40 | 296.00 | 296.00 | 270.55 | 74400 | 1.13% |
| 18 Jul 2024 | 283.20 | 283.20 | 283.20 | 275.00 | 138000 | 4.99% |
| 16 Jul 2024 | 269.75 | 274.10 | 287.70 | 269.65 | 58800 | -4.95% |
| 15 Jul 2024 | 283.80 | 304.90 | 306.10 | 281.80 | 84000 | -4.32% |
| 12 Jul 2024 | 296.60 | 306.00 | 308.70 | 290.00 | 97200 | -0.74% |
| 11 Jul 2024 | 298.80 | 290.00 | 301.95 | 289.00 | 249600 | 3.89% |
| 10 Jul 2024 | 287.60 | 302.70 | 306.00 | 287.60 | 105600 | -4.99% |
| 09 Jul 2024 | 302.70 | 314.95 | 319.90 | 302.70 | 136800 | -4.99% |
| 08 Jul 2024 | 318.60 | 297.00 | 321.95 | 291.35 | 547200 | 3.90% |
| 05 Jul 2024 | 306.65 | 328.00 | 328.00 | 306.65 | 177600 | -4.99% |
| 04 Jul 2024 | 322.75 | 329.00 | 329.00 | 301.00 | 231600 | 2.57% |
| 03 Jul 2024 | 314.65 | 324.35 | 324.35 | 307.60 | 612000 | 1.84% |
| 02 Jul 2024 | 308.95 | 308.95 | 308.95 | 308.95 | 58800 | 5.00% |
| 01 Jul 2024 | 294.25 | 280.00 | 294.25 | 268.25 | 336000 | 5.00% |
| 28 Jun 2024 | 280.25 | 304.30 | 304.30 | 279.70 | 366000 | -4.81% |
| 27 Jun 2024 | 294.40 | 319.90 | 319.90 | 289.50 | 908400 | -3.38% |
| 26 Jun 2024 | 304.70 | 304.70 | 304.70 | 304.70 | 76800 | 5.00% |
| 25 Jun 2024 | 290.20 | 285.00 | 290.20 | 270.00 | 1267200 | 9.99% |
| 24 Jun 2024 | 263.85 | 263.85 | 263.85 | 263.85 | 39600 | 9.98% |
| 21 Jun 2024 | 239.90 | 239.90 | 239.90 | 239.90 | 39600 | 10.00% |
| 20 Jun 2024 | 218.10 | 187.00 | 218.10 | 179.75 | 975600 | 20.00% |
| 19 Jun 2024 | 181.75 | 162.95 | 189.15 | 161.70 | 1288800 | 15.29% |
| 18 Jun 2024 | 157.65 | 152.00 | 167.30 | 150.00 | 277200 | 5.10% |
| 14 Jun 2024 | 150.00 | 150.10 | 150.50 | 147.30 | 115200 | -0.53% |
| 13 Jun 2024 | 150.80 | 154.00 | 154.00 | 150.00 | 42000 | -1.41% |
| 12 Jun 2024 | 152.95 | 149.50 | 153.00 | 149.50 | 14400 | 2.93% |
| 11 Jun 2024 | 148.60 | 153.95 | 153.95 | 148.00 | 27600 | -1.16% |
| 10 Jun 2024 | 150.35 | 153.00 | 153.00 | 150.00 | 80400 | 2.28% |
| 07 Jun 2024 | 147.00 | 151.80 | 153.85 | 147.00 | 18000 | 1.20% |
| 06 Jun 2024 | 145.25 | 151.90 | 155.00 | 144.95 | 60000 | 1.11% |
| 05 Jun 2024 | 143.65 | 145.00 | 148.00 | 135.05 | 34800 | 0.81% |
| 04 Jun 2024 | 142.50 | 152.35 | 152.35 | 135.00 | 62400 | -6.47% |
| 03 Jun 2024 | 152.35 | 163.50 | 163.50 | 150.00 | 62400 | -1.07% |
| 31 May 2024 | 154.00 | 152.00 | 155.00 | 150.00 | 31200 | -0.81% |
| 30 May 2024 | 155.25 | 160.00 | 161.00 | 150.00 | 44400 | 0.16% |
| 29 May 2024 | 155.00 | 155.00 | 160.00 | 152.60 | 33600 | -1.40% |
| 28 May 2024 | 157.20 | 159.00 | 165.00 | 143.00 | 193200 | -7.01% |
| 27 May 2024 | 169.05 | 165.00 | 172.75 | 162.00 | 116400 | 4.84% |
| 24 May 2024 | 161.25 | 157.25 | 163.75 | 157.25 | 90000 | 1.00% |
| 23 May 2024 | 159.65 | 164.90 | 164.90 | 158.50 | 40800 | -1.21% |
| 22 May 2024 | 161.60 | 170.00 | 170.00 | 159.05 | 60000 | -5.00% |
| 21 May 2024 | 170.10 | 177.00 | 177.00 | 170.00 | 38400 | -3.30% |
| 18 May 2024 | 175.90 | 174.00 | 177.80 | 173.45 | 51600 | 3.05% |
| 17 May 2024 | 170.70 | 179.55 | 182.85 | 166.05 | 195600 | -2.57% |
| 16 May 2024 | 175.20 | 158.00 | 182.00 | 157.00 | 457200 | 12.67% |
| 15 May 2024 | 155.50 | 159.95 | 161.50 | 155.00 | 60000 | -1.58% |
| 14 May 2024 | 158.00 | 154.95 | 158.75 | 149.10 | 90000 | 3.37% |
| 13 May 2024 | 152.85 | 159.00 | 159.00 | 144.05 | 120000 | 2.17% |
| 10 May 2024 | 149.60 | 135.75 | 153.00 | 135.75 | 84000 | 10.20% |
| 09 May 2024 | 135.75 | 139.30 | 139.50 | 135.50 | 34800 | -1.42% |
| 08 May 2024 | 137.70 | 140.00 | 142.60 | 137.20 | 32400 | -1.92% |
| 07 May 2024 | 140.40 | 144.10 | 146.10 | 138.05 | 31200 | -2.57% |
| 06 May 2024 | 144.10 | 149.95 | 149.95 | 144.10 | 28800 | -2.17% |
| 03 May 2024 | 147.30 | 147.50 | 149.95 | 147.25 | 42000 | 0.72% |
| 02 May 2024 | 146.25 | 150.40 | 152.50 | 146.15 | 26400 | 0.21% |
| 30 Apr 2024 | 145.95 | 152.10 | 152.10 | 145.00 | 43200 | -3.95% |
| 29 Apr 2024 | 151.95 | 151.90 | 156.00 | 150.00 | 142800 | 2.22% |
| 26 Apr 2024 | 148.65 | 150.80 | 151.00 | 146.00 | 45600 | 1.12% |
| 25 Apr 2024 | 147.00 | 147.10 | 150.00 | 145.00 | 48000 | -3.48% |
| 24 Apr 2024 | 152.30 | 159.00 | 159.00 | 145.00 | 110400 | -4.48% |
| 23 Apr 2024 | 159.45 | 152.15 | 159.45 | 148.00 | 190800 | 4.97% |
| 22 Apr 2024 | 151.90 | 153.00 | 154.90 | 149.10 | 58800 | -3.22% |
| 19 Apr 2024 | 156.95 | 152.50 | 157.00 | 147.00 | 34800 | 2.45% |
| 18 Apr 2024 | 153.20 | 150.00 | 154.95 | 143.00 | 130800 | 3.79% |
| 16 Apr 2024 | 147.60 | 134.75 | 148.85 | 134.75 | 111600 | 4.05% |
| 15 Apr 2024 | 141.85 | 143.00 | 146.90 | 141.45 | 168000 | -4.73% |
| 12 Apr 2024 | 148.90 | 148.60 | 156.00 | 148.60 | 406800 | -4.80% |
| 10 Apr 2024 | 156.40 | 156.40 | 156.40 | 156.40 | 7200 | -4.98% |
| 09 Apr 2024 | 164.60 | 164.65 | 164.65 | 164.60 | 13200 | -4.99% |
