RBS Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Dec 2025 | 97.60 | 100.00 | 103.00 | 97.10 | 26400 | -2.40% |
| 18 Dec 2025 | 100.00 | 100.10 | 100.10 | 100.00 | 14400 | -2.91% |
| 17 Dec 2025 | 103.00 | 101.70 | 103.00 | 101.00 | 9600 | 0.98% |
| 16 Dec 2025 | 102.00 | 104.00 | 105.00 | 102.00 | 11200 | -1.45% |
| 15 Dec 2025 | 103.50 | 101.00 | 105.00 | 101.00 | 10400 | 0.49% |
| 12 Dec 2025 | 103.00 | 102.00 | 104.00 | 102.00 | 8800 | 3.00% |
| 11 Dec 2025 | 100.00 | 100.00 | 100.00 | 99.00 | 2400 | 0.00% |
| 10 Dec 2025 | 100.00 | 101.00 | 101.00 | 99.00 | 7200 | 0.15% |
| 09 Dec 2025 | 99.85 | 100.00 | 102.00 | 99.00 | 6400 | -0.15% |
| 08 Dec 2025 | 100.00 | 103.00 | 103.00 | 100.00 | 3200 | -4.67% |
| 04 Dec 2025 | 104.90 | 103.00 | 104.90 | 103.00 | 1600 | 3.86% |
| 03 Dec 2025 | 101.00 | 102.50 | 102.50 | 100.00 | 4000 | -2.65% |
| 02 Dec 2025 | 103.75 | 105.00 | 108.50 | 103.00 | 24800 | 1.57% |
| 01 Dec 2025 | 102.15 | 104.00 | 105.00 | 102.00 | 5600 | -2.71% |
| 28 Nov 2025 | 105.00 | 104.10 | 105.00 | 104.00 | 4000 | 0.05% |
| 27 Nov 2025 | 104.95 | 105.45 | 105.95 | 103.50 | 10400 | -2.01% |
| 26 Nov 2025 | 107.10 | 107.05 | 108.95 | 106.90 | 16800 | 0.52% |
| 25 Nov 2025 | 106.55 | 108.30 | 108.30 | 106.00 | 27200 | -2.65% |
| 24 Nov 2025 | 109.45 | 108.00 | 110.00 | 108.00 | 18400 | 0.32% |
| 21 Nov 2025 | 109.10 | 111.00 | 111.80 | 108.25 | 15200 | -0.82% |
| 20 Nov 2025 | 110.00 | 112.60 | 112.60 | 105.80 | 54400 | -4.26% |
| 19 Nov 2025 | 114.90 | 114.00 | 115.85 | 114.00 | 9600 | 1.10% |
| 18 Nov 2025 | 113.65 | 115.00 | 115.00 | 113.00 | 8000 | -1.35% |
| 17 Nov 2025 | 115.20 | 117.00 | 117.00 | 109.95 | 8800 | -0.65% |
| 14 Nov 2025 | 115.95 | 114.00 | 117.90 | 114.00 | 16800 | 1.71% |
| 13 Nov 2025 | 114.00 | 118.00 | 118.00 | 114.00 | 8800 | -2.98% |
| 12 Nov 2025 | 117.50 | 119.25 | 119.25 | 117.50 | 24800 | -1.05% |
| 11 Nov 2025 | 118.75 | 120.75 | 120.75 | 118.00 | 11200 | -0.54% |
| 10 Nov 2025 | 119.40 | 121.00 | 121.50 | 119.05 | 28800 | -0.21% |
| 07 Nov 2025 | 119.65 | 122.95 | 122.95 | 119.10 | 6400 | -2.41% |
| 06 Nov 2025 | 122.60 | 120.00 | 123.00 | 120.00 | 78400 | 0.29% |
| 04 Nov 2025 | 122.25 | 122.00 | 123.50 | 121.80 | 88800 | 0.37% |
| 03 Nov 2025 | 121.80 | 124.50 | 124.50 | 121.00 | 36800 | -1.46% |
| 31 Oct 2025 | 123.60 | 121.50 | 123.90 | 121.50 | 84000 | 2.96% |
| 30 Oct 2025 | 120.05 | 119.00 | 121.80 | 118.10 | 59200 | 0.76% |
| 29 Oct 2025 | 119.15 | 116.25 | 120.00 | 116.25 | 19200 | 2.72% |
| 28 Oct 2025 | 116.00 | 120.00 | 120.00 | 114.00 | 32000 | -3.41% |
| 27 Oct 2025 | 120.10 | 118.00 | 120.20 | 118.00 | 12800 | 3.09% |
| 24 Oct 2025 | 116.50 | 116.50 | 117.25 | 113.10 | 24000 | 0.26% |
| 23 Oct 2025 | 116.20 | 118.00 | 118.00 | 114.05 | 17600 | -2.64% |
| 21 Oct 2025 | 119.35 | 117.05 | 123.00 | 117.00 | 17600 | 2.01% |
| 20 Oct 2025 | 117.00 | 113.25 | 118.00 | 113.25 | 19200 | 4.51% |
| 17 Oct 2025 | 111.95 | 114.05 | 115.75 | 108.80 | 35200 | -2.18% |
| 16 Oct 2025 | 114.45 | 114.45 | 114.45 | 114.45 | 1600 | 0.04% |
| 15 Oct 2025 | 114.40 | 117.00 | 118.00 | 114.40 | 30400 | -1.59% |
| 14 Oct 2025 | 116.25 | 118.55 | 120.00 | 116.25 | 14400 | -2.39% |
| 13 Oct 2025 | 119.10 | 119.90 | 119.90 | 119.00 | 4800 | -1.33% |
| 10 Oct 2025 | 120.70 | 121.50 | 122.75 | 120.65 | 20800 | -1.87% |
| 09 Oct 2025 | 123.00 | 123.05 | 123.05 | 122.25 | 14400 | -0.81% |
| 08 Oct 2025 | 124.00 | 123.00 | 124.90 | 123.00 | 9600 | -0.40% |
| 07 Oct 2025 | 124.50 | 126.50 | 126.50 | 123.50 | 9600 | -0.99% |
| 06 Oct 2025 | 125.75 | 126.50 | 126.50 | 125.00 | 4800 | -1.02% |
| 03 Oct 2025 | 127.05 | 125.00 | 127.20 | 125.00 | 27200 | 1.44% |
| 01 Oct 2025 | 125.25 | 121.00 | 126.50 | 121.00 | 27200 | 2.41% |
| 30 Sep 2025 | 122.30 | 124.50 | 126.20 | 122.00 | 20800 | -0.97% |
| 29 Sep 2025 | 123.50 | 122.25 | 126.00 | 120.80 | 25600 | 1.27% |
| 26 Sep 2025 | 121.95 | 124.00 | 124.00 | 119.75 | 25600 | -3.79% |
| 25 Sep 2025 | 126.75 | 126.75 | 126.75 | 126.75 | 1600 | 0.00% |
| 24 Sep 2025 | 126.75 | 124.25 | 128.00 | 122.95 | 17600 | 2.30% |
| 23 Sep 2025 | 123.90 | 125.00 | 132.00 | 123.00 | 59200 | -1.86% |
| 22 Sep 2025 | 126.25 | 126.50 | 126.50 | 125.00 | 9600 | 0.20% |
| 19 Sep 2025 | 126.00 | 127.00 | 127.00 | 126.00 | 12800 | -1.18% |
| 18 Sep 2025 | 127.50 | 128.35 | 128.35 | 127.10 | 38400 | 0.12% |
| 17 Sep 2025 | 127.35 | 128.40 | 129.50 | 127.25 | 32000 | -0.51% |
| 16 Sep 2025 | 128.00 | 128.50 | 128.50 | 126.10 | 17600 | -0.47% |
| 15 Sep 2025 | 128.60 | 129.40 | 129.40 | 128.60 | 20800 | 0.23% |
| 12 Sep 2025 | 128.30 | 127.25 | 128.95 | 127.25 | 11200 | 2.19% |
| 11 Sep 2025 | 125.55 | 126.25 | 129.00 | 125.55 | 17600 | -0.36% |
| 10 Sep 2025 | 126.00 | 127.50 | 128.00 | 125.00 | 11200 | -2.33% |
| 09 Sep 2025 | 129.00 | 127.50 | 134.00 | 127.50 | 35200 | 1.69% |
| 08 Sep 2025 | 126.85 | 123.25 | 132.70 | 123.25 | 48000 | 3.98% |
| 05 Sep 2025 | 122.00 | 120.00 | 123.25 | 120.00 | 6400 | -0.73% |
| 04 Sep 2025 | 122.90 | 123.25 | 123.25 | 120.00 | 25600 | 0.74% |
| 03 Sep 2025 | 122.00 | 121.00 | 122.00 | 119.50 | 12800 | -0.45% |
| 02 Sep 2025 | 122.55 | 120.00 | 122.55 | 120.00 | 9600 | 2.13% |
| 01 Sep 2025 | 120.00 | 118.20 | 122.00 | 116.00 | 30400 | 1.52% |
| 29 Aug 2025 | 118.20 | 124.00 | 124.00 | 116.50 | 25600 | -4.68% |
| 28 Aug 2025 | 124.00 | 125.50 | 128.00 | 124.00 | 9600 | -1.12% |
| 26 Aug 2025 | 125.40 | 128.90 | 128.90 | 124.50 | 22400 | -2.49% |
| 25 Aug 2025 | 128.60 | 129.00 | 130.50 | 128.50 | 12800 | -1.83% |
| 22 Aug 2025 | 131.00 | 130.50 | 131.00 | 129.95 | 16000 | -0.76% |
| 21 Aug 2025 | 132.00 | 129.00 | 132.45 | 129.00 | 16000 | 0.57% |
| 20 Aug 2025 | 131.25 | 132.00 | 132.00 | 131.25 | 9600 | -0.94% |
| 19 Aug 2025 | 132.50 | 134.10 | 134.10 | 132.00 | 28800 | -1.12% |
| 18 Aug 2025 | 134.00 | 134.50 | 134.50 | 133.90 | 28800 | 1.52% |
| 14 Aug 2025 | 132.00 | 135.00 | 135.00 | 132.00 | 8000 | -1.86% |
| 13 Aug 2025 | 134.50 | 136.00 | 136.00 | 134.50 | 3200 | 0.37% |
| 12 Aug 2025 | 134.00 | 134.50 | 136.30 | 134.00 | 28800 | 0.04% |
| 11 Aug 2025 | 133.95 | 134.55 | 136.70 | 133.20 | 216000 | -0.26% |
| 08 Aug 2025 | 134.30 | 135.50 | 136.40 | 133.00 | 155200 | 0.11% |
| 07 Aug 2025 | 134.15 | 133.10 | 136.90 | 132.50 | 281600 | 0.11% |
| 06 Aug 2025 | 134.00 | 133.00 | 135.00 | 131.20 | 179200 | -0.37% |
| 05 Aug 2025 | 134.50 | 132.00 | 137.80 | 131.00 | 32000 | 0.37% |
| 04 Aug 2025 | 134.00 | 134.00 | 137.95 | 134.00 | 33600 | 0.15% |
| 01 Aug 2025 | 133.80 | 132.00 | 134.00 | 129.00 | 112000 | 0.49% |
| 31 Jul 2025 | 133.15 | 133.00 | 138.00 | 130.00 | 88000 | 0.53% |
| 30 Jul 2025 | 132.45 | 128.00 | 136.00 | 128.00 | 27200 | 3.44% |
| 29 Jul 2025 | 128.05 | 126.50 | 130.50 | 125.20 | 38400 | -0.62% |
| 28 Jul 2025 | 128.85 | 134.00 | 134.00 | 128.10 | 30400 | -2.86% |
| 25 Jul 2025 | 132.65 | 135.00 | 135.00 | 132.65 | 11200 | -3.84% |
| 24 Jul 2025 | 137.95 | 136.00 | 139.00 | 133.30 | 28800 | 0.62% |
| 23 Jul 2025 | 137.10 | 139.00 | 139.00 | 136.50 | 30400 | 0.00% |
| 22 Jul 2025 | 137.10 | 138.05 | 139.00 | 137.00 | 33600 | -0.69% |
| 21 Jul 2025 | 138.05 | 140.00 | 141.50 | 136.00 | 54400 | 0.04% |
| 18 Jul 2025 | 138.00 | 143.00 | 143.00 | 135.00 | 110400 | -1.00% |
| 17 Jul 2025 | 139.40 | 133.00 | 139.80 | 132.95 | 94400 | 2.35% |
| 16 Jul 2025 | 136.20 | 132.70 | 136.95 | 130.45 | 148800 | 5.79% |
| 15 Jul 2025 | 128.75 | 123.50 | 130.00 | 123.50 | 104000 | 5.19% |
| 14 Jul 2025 | 122.40 | 122.90 | 123.00 | 121.05 | 24000 | -1.17% |
| 11 Jul 2025 | 123.85 | 123.00 | 124.80 | 122.05 | 19200 | 0.69% |
| 10 Jul 2025 | 123.00 | 121.95 | 125.95 | 121.95 | 32000 | 0.24% |
| 09 Jul 2025 | 122.70 | 122.25 | 124.00 | 120.00 | 38400 | 2.21% |
| 08 Jul 2025 | 120.05 | 116.70 | 122.00 | 116.40 | 56000 | 2.78% |
| 07 Jul 2025 | 116.80 | 120.00 | 120.00 | 115.00 | 51200 | -2.63% |
| 04 Jul 2025 | 119.95 | 116.00 | 120.25 | 116.00 | 73600 | 3.41% |
| 03 Jul 2025 | 116.00 | 113.90 | 116.90 | 113.90 | 54400 | 0.91% |
| 02 Jul 2025 | 114.95 | 112.10 | 115.00 | 112.10 | 14400 | 2.09% |
| 01 Jul 2025 | 112.60 | 113.45 | 113.70 | 112.25 | 41600 | 0.22% |
| 30 Jun 2025 | 112.35 | 112.95 | 113.10 | 111.50 | 22400 | -0.58% |
| 27 Jun 2025 | 113.00 | 113.00 | 116.55 | 112.25 | 72000 | 0.89% |
| 26 Jun 2025 | 112.00 | 112.50 | 113.00 | 112.00 | 30400 | -0.44% |
| 25 Jun 2025 | 112.50 | 112.80 | 113.00 | 111.05 | 28800 | -0.27% |
| 24 Jun 2025 | 112.80 | 113.00 | 116.00 | 111.55 | 14400 | 1.76% |
| 23 Jun 2025 | 110.85 | 111.85 | 111.85 | 108.20 | 8000 | -1.03% |
| 20 Jun 2025 | 112.00 | 109.10 | 114.95 | 108.50 | 33600 | 0.72% |
| 19 Jun 2025 | 111.20 | 112.00 | 112.00 | 111.20 | 4800 | -0.18% |
| 18 Jun 2025 | 111.40 | 111.00 | 115.00 | 111.00 | 22400 | 1.27% |
| 17 Jun 2025 | 110.00 | 111.50 | 111.50 | 110.00 | 12800 | -2.65% |
| 16 Jun 2025 | 113.00 | 112.50 | 113.50 | 112.00 | 17600 | 0.13% |
| 13 Jun 2025 | 112.85 | 112.50 | 113.80 | 110.50 | 30400 | -0.97% |
| 12 Jun 2025 | 113.95 | 113.00 | 114.80 | 113.00 | 44800 | 1.11% |
| 11 Jun 2025 | 112.70 | 113.80 | 113.80 | 112.10 | 25600 | -0.27% |
| 10 Jun 2025 | 113.00 | 111.80 | 113.10 | 110.00 | 40000 | 1.85% |
| 09 Jun 2025 | 110.95 | 107.25 | 111.50 | 107.25 | 30400 | 1.37% |
| 06 Jun 2025 | 109.45 | 108.00 | 109.50 | 106.75 | 14400 | 2.87% |
| 05 Jun 2025 | 106.40 | 106.00 | 110.00 | 106.00 | 25600 | 1.33% |
| 04 Jun 2025 | 105.00 | 109.00 | 109.00 | 105.00 | 6400 | -3.67% |
| 03 Jun 2025 | 109.00 | 107.00 | 109.00 | 107.00 | 9600 | 1.87% |
| 02 Jun 2025 | 107.00 | 107.80 | 108.45 | 107.00 | 8000 | 0.94% |
| 30 May 2025 | 106.00 | 105.00 | 108.00 | 103.00 | 22400 | -1.85% |
| 29 May 2025 | 108.00 | 108.00 | 109.00 | 105.95 | 46400 | -1.82% |
| 28 May 2025 | 110.00 | 106.00 | 112.50 | 106.00 | 43200 | 2.80% |
| 27 May 2025 | 107.00 | 106.00 | 108.00 | 103.25 | 51200 | 1.47% |
| 26 May 2025 | 105.45 | 104.00 | 107.90 | 103.00 | 27200 | 2.38% |
| 23 May 2025 | 103.00 | 101.50 | 104.90 | 101.50 | 19200 | 1.48% |
| 22 May 2025 | 101.50 | 102.25 | 102.25 | 101.50 | 4800 | -2.31% |
| 21 May 2025 | 103.90 | 104.95 | 104.95 | 102.50 | 8000 | -1.00% |
| 20 May 2025 | 104.95 | 103.50 | 105.00 | 103.50 | 11200 | 1.40% |
| 19 May 2025 | 103.50 | 105.00 | 105.00 | 102.45 | 25600 | -1.90% |
| 16 May 2025 | 105.50 | 103.30 | 106.80 | 102.00 | 46400 | 3.18% |
| 15 May 2025 | 102.25 | 101.95 | 102.55 | 101.95 | 16000 | 0.34% |
| 14 May 2025 | 101.90 | 101.90 | 101.90 | 99.10 | 33600 | 0.00% |
| 13 May 2025 | 101.90 | 103.00 | 103.00 | 101.00 | 11200 | -0.10% |
| 12 May 2025 | 102.00 | 103.00 | 104.00 | 102.00 | 36800 | 0.64% |
| 09 May 2025 | 101.35 | 101.00 | 104.00 | 99.95 | 20800 | -1.65% |
| 08 May 2025 | 103.05 | 103.95 | 105.00 | 103.05 | 19200 | 0.19% |
| 07 May 2025 | 102.85 | 101.50 | 106.15 | 101.50 | 24000 | 1.33% |
| 06 May 2025 | 101.50 | 104.00 | 104.00 | 101.00 | 24000 | -2.40% |
| 05 May 2025 | 104.00 | 103.40 | 104.65 | 103.40 | 6400 | 0.58% |
| 02 May 2025 | 103.40 | 103.90 | 105.00 | 101.50 | 36800 | 2.07% |
| 30 Apr 2025 | 101.30 | 107.00 | 107.80 | 101.00 | 57600 | -5.33% |
| 29 Apr 2025 | 107.00 | 106.50 | 107.00 | 105.00 | 43200 | 1.90% |
| 28 Apr 2025 | 105.00 | 108.10 | 111.05 | 104.65 | 75200 | -7.94% |
| 25 Apr 2025 | 114.05 | 118.00 | 118.00 | 111.75 | 16000 | -1.68% |
| 24 Apr 2025 | 116.00 | 116.00 | 120.95 | 115.00 | 16000 | 0.91% |
| 23 Apr 2025 | 114.95 | 116.00 | 117.95 | 114.00 | 14400 | -3.00% |
| 22 Apr 2025 | 118.50 | 119.00 | 119.90 | 117.05 | 12800 | -0.29% |
| 21 Apr 2025 | 118.85 | 117.00 | 121.00 | 117.00 | 27200 | 2.41% |
| 17 Apr 2025 | 116.05 | 117.00 | 117.00 | 116.05 | 6400 | 0.04% |
| 16 Apr 2025 | 116.00 | 117.50 | 117.50 | 116.00 | 4800 | -0.85% |
| 15 Apr 2025 | 117.00 | 118.00 | 118.00 | 117.00 | 4800 | 0.00% |
| 11 Apr 2025 | 117.00 | 118.00 | 121.75 | 117.00 | 14400 | 0.00% |
| 09 Apr 2025 | 117.00 | 111.00 | 117.00 | 111.00 | 9600 | 2.72% |
| 08 Apr 2025 | 113.90 | 111.00 | 114.95 | 111.00 | 12800 | 3.45% |
| 07 Apr 2025 | 110.10 | 110.00 | 111.00 | 108.05 | 24000 | -5.09% |
| 04 Apr 2025 | 116.00 | 118.00 | 118.10 | 112.10 | 14400 | -3.33% |
| 03 Apr 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 4800 | -2.00% |
| 02 Apr 2025 | 122.45 | 117.00 | 122.45 | 117.00 | 9600 | 4.52% |
| 01 Apr 2025 | 117.15 | 113.00 | 117.50 | 113.00 | 14400 | 2.18% |
| 28 Mar 2025 | 114.65 | 113.00 | 117.00 | 113.00 | 153600 | 1.73% |
| 27 Mar 2025 | 112.70 | 116.00 | 116.00 | 112.00 | 35200 | -4.81% |
| 26 Mar 2025 | 118.40 | 119.00 | 119.00 | 116.05 | 20800 | -0.08% |
| 25 Mar 2025 | 118.50 | 120.00 | 122.00 | 117.00 | 36800 | -2.99% |
| 24 Mar 2025 | 122.15 | 118.00 | 124.50 | 113.50 | 44800 | 2.99% |
| 21 Mar 2025 | 118.60 | 116.70 | 119.30 | 116.70 | 22400 | 4.13% |
| 20 Mar 2025 | 113.90 | 120.25 | 121.40 | 110.60 | 68800 | -4.00% |
| 19 Mar 2025 | 118.65 | 114.05 | 120.60 | 114.05 | 41600 | 5.00% |
| 18 Mar 2025 | 113.00 | 111.90 | 113.00 | 110.00 | 28800 | 1.80% |
| 17 Mar 2025 | 111.00 | 108.00 | 119.95 | 108.00 | 57600 | 2.78% |
| 13 Mar 2025 | 108.00 | 113.00 | 115.00 | 108.00 | 40000 | -3.57% |
| 12 Mar 2025 | 112.00 | 112.00 | 112.50 | 112.00 | 9600 | 0.81% |
| 11 Mar 2025 | 111.10 | 115.00 | 115.00 | 110.30 | 46400 | -2.54% |
| 10 Mar 2025 | 114.00 | 116.00 | 116.00 | 114.00 | 8000 | -1.43% |
| 07 Mar 2025 | 115.65 | 115.50 | 116.40 | 115.00 | 11200 | -0.98% |
| 06 Mar 2025 | 116.80 | 113.00 | 117.25 | 112.00 | 27200 | 3.96% |
| 05 Mar 2025 | 112.35 | 109.00 | 112.35 | 109.00 | 12800 | 5.00% |
| 04 Mar 2025 | 107.00 | 103.00 | 107.00 | 103.00 | 9600 | 2.84% |
| 03 Mar 2025 | 104.05 | 107.00 | 107.00 | 104.05 | 11200 | -4.98% |
| 28 Feb 2025 | 109.50 | 112.00 | 112.00 | 107.50 | 25600 | -2.23% |
| 27 Feb 2025 | 112.00 | 109.00 | 112.00 | 109.00 | 6400 | 1.68% |
| 25 Feb 2025 | 110.15 | 113.90 | 115.25 | 109.00 | 48000 | -3.29% |
| 24 Feb 2025 | 113.90 | 117.55 | 117.55 | 113.10 | 12800 | -1.81% |
| 21 Feb 2025 | 116.00 | 114.05 | 117.25 | 114.05 | 12800 | 0.00% |
| 20 Feb 2025 | 116.00 | 116.00 | 117.00 | 114.00 | 12800 | 0.00% |
| 19 Feb 2025 | 116.00 | 116.00 | 116.00 | 114.90 | 9600 | 0.96% |
| 18 Feb 2025 | 114.90 | 118.10 | 118.75 | 113.95 | 28800 | -2.71% |
| 17 Feb 2025 | 118.10 | 115.00 | 118.95 | 115.00 | 19200 | 4.19% |
| 14 Feb 2025 | 113.35 | 114.00 | 120.85 | 109.35 | 67200 | -1.52% |
| 13 Feb 2025 | 115.10 | 116.50 | 118.00 | 113.50 | 16000 | -2.46% |
| 12 Feb 2025 | 118.00 | 119.00 | 120.00 | 115.15 | 60800 | -2.64% |
| 11 Feb 2025 | 121.20 | 124.00 | 124.00 | 120.80 | 9600 | -3.19% |
| 10 Feb 2025 | 125.20 | 130.00 | 131.00 | 125.20 | 20800 | -4.75% |
| 07 Feb 2025 | 131.45 | 127.50 | 131.45 | 127.50 | 16000 | 1.78% |
| 06 Feb 2025 | 129.15 | 129.50 | 129.50 | 127.50 | 8000 | 1.10% |
| 05 Feb 2025 | 127.75 | 124.00 | 127.75 | 123.50 | 8000 | 3.82% |
| 04 Feb 2025 | 123.05 | 121.50 | 125.30 | 118.00 | 57600 | 3.10% |
| 03 Feb 2025 | 119.35 | 122.50 | 125.30 | 119.00 | 12800 | -3.36% |
| 01 Feb 2025 | 123.50 | 128.50 | 129.00 | 123.00 | 20800 | -2.99% |
| 31 Jan 2025 | 127.30 | 130.00 | 131.95 | 126.85 | 19200 | -4.64% |
| 30 Jan 2025 | 133.50 | 131.50 | 133.50 | 131.50 | 6400 | 2.38% |
| 29 Jan 2025 | 130.40 | 127.00 | 133.35 | 127.00 | 27200 | 2.68% |
| 28 Jan 2025 | 127.00 | 129.50 | 131.00 | 124.90 | 19200 | -3.39% |
| 27 Jan 2025 | 131.45 | 134.00 | 134.00 | 131.45 | 19200 | -4.99% |
| 24 Jan 2025 | 138.35 | 140.00 | 140.00 | 137.00 | 16000 | -1.18% |
| 23 Jan 2025 | 140.00 | 140.00 | 141.50 | 140.00 | 8000 | 1.08% |
| 22 Jan 2025 | 138.50 | 142.00 | 143.00 | 138.50 | 11200 | -1.77% |
| 21 Jan 2025 | 141.00 | 146.00 | 146.00 | 141.00 | 12800 | -2.12% |
| 20 Jan 2025 | 144.05 | 143.85 | 145.00 | 140.00 | 38400 | 0.17% |
| 17 Jan 2025 | 143.80 | 142.50 | 143.90 | 141.05 | 17600 | 0.98% |
| 16 Jan 2025 | 142.40 | 139.45 | 143.10 | 138.50 | 14400 | 3.56% |
| 15 Jan 2025 | 137.50 | 135.50 | 137.50 | 135.50 | 8000 | 1.85% |
| 14 Jan 2025 | 135.00 | 134.50 | 135.50 | 134.50 | 9600 | 0.22% |
| 13 Jan 2025 | 134.70 | 141.00 | 144.00 | 134.00 | 70400 | -4.43% |
| 10 Jan 2025 | 140.95 | 138.75 | 141.95 | 138.75 | 19200 | -0.32% |
| 09 Jan 2025 | 141.40 | 145.00 | 145.00 | 141.40 | 12800 | -1.12% |
| 08 Jan 2025 | 143.00 | 146.00 | 147.00 | 143.00 | 19200 | -0.83% |
| 07 Jan 2025 | 144.20 | 142.00 | 146.40 | 142.00 | 81600 | 3.41% |
| 06 Jan 2025 | 139.45 | 139.10 | 140.90 | 134.20 | 99200 | -0.39% |
| 03 Jan 2025 | 140.00 | 139.00 | 140.00 | 139.00 | 11200 | 0.76% |
| 02 Jan 2025 | 138.95 | 142.95 | 142.95 | 138.00 | 27200 | -1.59% |
| 01 Jan 2025 | 141.20 | 143.00 | 143.95 | 141.00 | 12800 | 0.14% |
| 31 Dec 2024 | 141.00 | 143.45 | 143.45 | 141.00 | 12800 | -0.14% |
| 30 Dec 2024 | 141.20 | 139.80 | 141.20 | 139.65 | 19200 | 0.46% |
| 27 Dec 2024 | 140.55 | 140.00 | 143.80 | 140.00 | 24000 | -0.53% |
| 26 Dec 2024 | 141.30 | 140.50 | 143.95 | 139.85 | 27200 | 0.78% |
| 24 Dec 2024 | 140.20 | 142.00 | 145.20 | 140.00 | 38400 | -1.27% |
| 23 Dec 2024 | 142.00 | 145.00 | 148.70 | 139.05 | 88000 | -2.97% |
| 20 Dec 2024 | 146.35 | 150.00 | 150.50 | 146.00 | 57600 | -2.43% |
| 19 Dec 2024 | 150.00 | 138.00 | 150.00 | 137.00 | 60800 | 4.09% |
| 18 Dec 2024 | 144.10 | 138.50 | 147.60 | 135.00 | 148800 | 2.34% |
| 17 Dec 2024 | 140.80 | 138.00 | 142.00 | 138.00 | 43200 | 2.77% |
| 16 Dec 2024 | 137.00 | 140.95 | 140.95 | 137.00 | 20800 | -2.80% |
| 13 Dec 2024 | 140.95 | 138.05 | 140.95 | 138.00 | 16000 | 1.37% |
| 12 Dec 2024 | 139.05 | 138.00 | 140.60 | 137.00 | 57600 | 1.87% |
| 11 Dec 2024 | 136.50 | 137.00 | 141.00 | 136.00 | 59200 | 0.96% |
| 10 Dec 2024 | 135.20 | 140.00 | 140.00 | 134.70 | 52800 | -3.39% |
| 09 Dec 2024 | 139.95 | 140.00 | 140.00 | 136.50 | 43200 | -0.04% |
| 06 Dec 2024 | 140.00 | 141.30 | 141.30 | 139.05 | 30400 | -0.74% |
| 05 Dec 2024 | 141.05 | 140.00 | 142.70 | 138.50 | 49600 | 2.58% |
| 04 Dec 2024 | 137.50 | 138.25 | 139.00 | 137.30 | 14400 | 0.29% |
| 03 Dec 2024 | 137.10 | 135.50 | 138.90 | 133.55 | 44800 | 1.48% |
| 02 Dec 2024 | 135.10 | 138.00 | 140.50 | 134.10 | 83200 | -0.88% |
| 29 Nov 2024 | 136.30 | 141.50 | 144.50 | 134.60 | 67200 | -2.64% |
| 28 Nov 2024 | 140.00 | 141.00 | 143.85 | 137.50 | 68800 | -0.64% |
| 27 Nov 2024 | 140.90 | 132.20 | 144.00 | 132.20 | 412800 | 6.74% |
| 26 Nov 2024 | 132.00 | 135.50 | 137.00 | 131.45 | 48000 | -1.71% |
| 25 Nov 2024 | 134.30 | 130.10 | 136.90 | 130.10 | 152000 | 4.11% |
| 22 Nov 2024 | 129.00 | 130.45 | 132.00 | 128.00 | 88000 | 0.04% |
| 21 Nov 2024 | 128.95 | 122.70 | 131.00 | 122.50 | 147200 | 4.20% |
| 19 Nov 2024 | 123.75 | 123.50 | 126.00 | 121.60 | 78400 | 1.35% |
| 18 Nov 2024 | 122.10 | 119.00 | 125.00 | 118.00 | 83200 | 0.99% |
| 14 Nov 2024 | 120.90 | 123.50 | 123.50 | 116.10 | 94400 | -1.63% |
| 13 Nov 2024 | 122.90 | 125.00 | 127.90 | 121.00 | 88000 | -3.11% |
| 12 Nov 2024 | 126.85 | 131.75 | 132.00 | 126.00 | 54400 | -0.94% |
| 11 Nov 2024 | 128.05 | 127.00 | 132.70 | 127.00 | 78400 | 0.83% |
| 08 Nov 2024 | 127.00 | 129.15 | 129.15 | 127.00 | 11200 | -3.61% |
| 07 Nov 2024 | 131.75 | 132.00 | 132.00 | 129.00 | 44800 | -0.38% |
| 06 Nov 2024 | 132.25 | 129.50 | 134.85 | 128.00 | 67200 | 3.44% |
| 05 Nov 2024 | 127.85 | 128.90 | 129.00 | 126.00 | 67200 | 0.08% |
| 04 Nov 2024 | 127.75 | 132.00 | 132.00 | 125.10 | 59200 | -3.22% |
| 01 Nov 2024 | 132.00 | 134.00 | 135.00 | 129.75 | 68800 | 0.49% |
| 31 Oct 2024 | 131.35 | 126.00 | 134.90 | 126.00 | 110400 | 2.34% |
| 30 Oct 2024 | 128.35 | 119.00 | 131.50 | 119.00 | 392000 | 8.45% |
| 29 Oct 2024 | 118.35 | 118.80 | 120.00 | 115.15 | 51200 | -0.38% |
| 28 Oct 2024 | 118.80 | 114.10 | 120.00 | 113.05 | 78400 | 5.23% |
| 25 Oct 2024 | 112.90 | 120.00 | 120.00 | 108.00 | 156800 | -5.40% |
| 24 Oct 2024 | 119.35 | 115.55 | 120.75 | 115.00 | 105600 | 3.29% |
| 23 Oct 2024 | 115.55 | 113.00 | 119.00 | 113.00 | 86400 | 1.01% |
| 22 Oct 2024 | 114.40 | 121.00 | 123.00 | 113.50 | 163200 | -5.34% |
| 21 Oct 2024 | 120.85 | 118.00 | 126.00 | 118.00 | 400000 | 3.20% |
| 18 Oct 2024 | 117.10 | 105.75 | 119.90 | 104.05 | 531200 | 9.85% |
| 17 Oct 2024 | 106.60 | 107.60 | 110.00 | 105.40 | 72000 | -2.02% |
| 16 Oct 2024 | 108.80 | 111.00 | 113.65 | 105.20 | 483200 | 0.93% |
| 15 Oct 2024 | 107.80 | 98.00 | 111.95 | 97.05 | 358400 | 11.71% |
| 14 Oct 2024 | 96.50 | 96.00 | 97.90 | 95.65 | 20800 | 2.06% |
| 11 Oct 2024 | 94.55 | 95.50 | 95.50 | 93.60 | 51200 | -0.47% |
| 10 Oct 2024 | 95.00 | 97.90 | 97.90 | 93.50 | 56000 | -0.37% |
| 09 Oct 2024 | 95.35 | 95.00 | 97.00 | 95.00 | 32000 | -1.80% |
| 08 Oct 2024 | 97.10 | 96.55 | 97.15 | 96.55 | 12800 | 0.00% |
| 07 Oct 2024 | 97.10 | 100.00 | 100.00 | 95.35 | 44800 | -2.85% |
| 04 Oct 2024 | 99.95 | 100.20 | 100.60 | 98.15 | 108800 | -0.25% |
| 03 Oct 2024 | 100.20 | 91.50 | 102.00 | 91.50 | 216000 | 5.92% |
| 01 Oct 2024 | 94.60 | 95.00 | 95.45 | 93.40 | 105600 | 0.64% |
| 30 Sep 2024 | 94.00 | 93.85 | 95.00 | 93.50 | 156800 | 1.84% |
| 27 Sep 2024 | 92.30 | 93.50 | 94.50 | 92.00 | 185600 | -1.02% |
| 26 Sep 2024 | 93.25 | 95.00 | 95.50 | 91.00 | 251200 | -0.85% |
| 25 Sep 2024 | 94.05 | 94.40 | 95.80 | 92.00 | 192000 | 2.06% |
| 24 Sep 2024 | 92.15 | 91.00 | 92.25 | 91.00 | 30400 | 0.11% |
| 23 Sep 2024 | 92.05 | 92.00 | 92.25 | 91.00 | 19200 | 1.38% |
| 20 Sep 2024 | 90.80 | 90.75 | 92.00 | 90.00 | 30400 | 1.00% |
| 19 Sep 2024 | 89.90 | 92.75 | 92.85 | 88.00 | 72000 | -2.28% |
| 18 Sep 2024 | 92.00 | 91.80 | 92.45 | 91.60 | 9600 | -1.08% |
| 17 Sep 2024 | 93.00 | 93.00 | 94.00 | 92.00 | 22400 | -0.11% |
| 16 Sep 2024 | 93.10 | 98.95 | 98.95 | 93.00 | 28800 | 1.20% |
| 13 Sep 2024 | 92.00 | 90.50 | 93.80 | 90.35 | 62400 | 1.88% |
| 12 Sep 2024 | 90.30 | 92.30 | 92.50 | 90.20 | 30400 | -1.69% |
| 11 Sep 2024 | 91.85 | 93.00 | 93.75 | 90.00 | 51200 | -0.81% |
| 10 Sep 2024 | 92.60 | 93.00 | 94.90 | 92.60 | 8000 | 1.15% |
| 09 Sep 2024 | 91.55 | 93.00 | 93.00 | 90.80 | 12800 | -1.45% |
| 06 Sep 2024 | 92.90 | 92.95 | 93.25 | 92.25 | 6400 | 0.70% |
| 05 Sep 2024 | 92.25 | 92.10 | 92.25 | 92.10 | 3200 | -1.55% |
| 04 Sep 2024 | 93.70 | 93.00 | 94.25 | 93.00 | 11200 | 1.63% |
| 03 Sep 2024 | 92.20 | 94.95 | 94.95 | 92.00 | 25600 | -2.69% |
| 02 Sep 2024 | 94.75 | 95.00 | 96.35 | 94.00 | 12800 | -0.52% |
| 30 Aug 2024 | 95.25 | 93.95 | 96.00 | 92.40 | 27200 | 2.97% |
| 29 Aug 2024 | 92.50 | 93.55 | 95.45 | 92.40 | 112000 | -2.89% |
| 28 Aug 2024 | 95.25 | 95.60 | 96.75 | 95.25 | 20800 | -1.30% |
| 27 Aug 2024 | 96.50 | 95.90 | 97.00 | 95.00 | 25600 | 0.42% |
| 26 Aug 2024 | 96.10 | 98.50 | 99.85 | 95.00 | 86400 | -3.90% |
| 23 Aug 2024 | 100.00 | 101.00 | 102.70 | 98.35 | 78400 | -1.38% |
| 22 Aug 2024 | 101.40 | 104.00 | 104.75 | 100.50 | 123200 | -1.31% |
| 21 Aug 2024 | 102.75 | 97.05 | 103.80 | 96.50 | 163200 | 5.49% |
| 20 Aug 2024 | 97.40 | 98.95 | 99.00 | 95.00 | 89600 | 1.78% |
| 19 Aug 2024 | 95.70 | 88.00 | 96.00 | 88.00 | 232000 | 9.68% |
| 16 Aug 2024 | 87.25 | 87.50 | 87.80 | 85.50 | 38400 | 2.47% |
| 14 Aug 2024 | 85.15 | 87.20 | 89.00 | 84.50 | 110400 | -4.59% |
| 13 Aug 2024 | 89.25 | 88.50 | 91.75 | 87.00 | 113600 | 1.88% |
| 12 Aug 2024 | 87.60 | 87.55 | 88.90 | 85.05 | 54400 | 2.10% |
| 09 Aug 2024 | 85.80 | 88.00 | 88.00 | 85.60 | 52800 | -1.72% |
| 08 Aug 2024 | 87.30 | 88.00 | 88.15 | 87.25 | 17600 | -0.57% |
| 07 Aug 2024 | 87.80 | 88.00 | 90.00 | 87.00 | 36800 | 0.75% |
| 06 Aug 2024 | 87.15 | 90.00 | 90.50 | 87.00 | 17600 | -2.08% |
| 05 Aug 2024 | 89.00 | 85.00 | 90.15 | 85.00 | 46400 | -0.17% |
| 02 Aug 2024 | 89.15 | 89.00 | 89.50 | 88.95 | 11200 | -0.61% |
| 01 Aug 2024 | 89.70 | 90.95 | 91.00 | 88.90 | 48000 | -0.72% |
| 31 Jul 2024 | 90.35 | 92.00 | 92.00 | 90.00 | 44800 | -2.85% |
| 30 Jul 2024 | 93.00 | 91.65 | 93.00 | 91.60 | 12800 | 0.00% |
| 29 Jul 2024 | 93.00 | 92.80 | 93.50 | 92.50 | 38400 | 0.22% |
| 26 Jul 2024 | 92.80 | 92.75 | 92.95 | 91.60 | 32000 | 0.43% |
| 25 Jul 2024 | 92.40 | 93.80 | 93.80 | 91.50 | 46400 | -0.65% |
| 24 Jul 2024 | 93.00 | 93.00 | 94.50 | 92.40 | 24000 | 0.00% |
| 23 Jul 2024 | 93.00 | 93.50 | 94.95 | 92.50 | 28800 | 1.92% |
| 22 Jul 2024 | 91.25 | 93.50 | 93.75 | 90.50 | 113600 | -2.61% |
| 19 Jul 2024 | 93.70 | 97.90 | 97.90 | 93.30 | 40000 | -3.25% |
| 18 Jul 2024 | 96.85 | 104.00 | 104.00 | 95.65 | 142400 | -6.79% |
| 16 Jul 2024 | 103.90 | 100.50 | 104.90 | 99.05 | 115200 | 4.21% |
| 15 Jul 2024 | 99.70 | 95.80 | 100.00 | 92.75 | 80000 | 4.78% |
| 12 Jul 2024 | 95.15 | 95.50 | 96.50 | 93.50 | 28800 | 0.85% |
| 11 Jul 2024 | 94.35 | 96.65 | 96.65 | 92.05 | 51200 | -2.38% |
| 10 Jul 2024 | 96.65 | 97.05 | 97.20 | 96.05 | 30400 | -1.88% |
| 09 Jul 2024 | 98.50 | 100.00 | 100.10 | 97.00 | 24000 | -1.50% |
| 08 Jul 2024 | 100.00 | 100.00 | 101.00 | 99.40 | 16000 | -0.89% |
| 05 Jul 2024 | 100.90 | 102.25 | 102.25 | 100.30 | 22400 | 0.90% |
| 04 Jul 2024 | 100.00 | 101.00 | 102.25 | 100.00 | 30400 | -0.50% |
| 03 Jul 2024 | 100.50 | 102.10 | 102.15 | 100.00 | 44800 | -1.95% |
| 02 Jul 2024 | 102.50 | 102.00 | 105.00 | 102.00 | 84800 | 1.28% |
| 01 Jul 2024 | 101.20 | 102.65 | 102.65 | 99.80 | 41600 | -0.05% |
| 28 Jun 2024 | 101.25 | 99.50 | 101.90 | 99.50 | 43200 | 1.40% |
| 27 Jun 2024 | 99.85 | 100.75 | 101.00 | 97.50 | 72000 | 0.55% |
| 26 Jun 2024 | 99.30 | 102.50 | 102.50 | 98.50 | 43200 | -3.36% |
| 25 Jun 2024 | 102.75 | 102.85 | 104.00 | 102.00 | 25600 | 0.78% |
| 24 Jun 2024 | 101.95 | 100.10 | 105.15 | 100.10 | 62400 | 0.84% |
| 21 Jun 2024 | 101.10 | 104.00 | 104.00 | 100.50 | 88000 | -2.60% |
| 20 Jun 2024 | 103.80 | 102.95 | 105.05 | 102.70 | 49600 | 2.17% |
| 19 Jun 2024 | 101.60 | 106.00 | 106.00 | 100.25 | 70400 | -3.92% |
| 18 Jun 2024 | 105.75 | 107.00 | 112.50 | 103.00 | 204800 | 3.73% |
| 14 Jun 2024 | 101.95 | 94.00 | 102.80 | 94.00 | 164800 | 6.25% |
| 13 Jun 2024 | 95.95 | 93.65 | 96.00 | 91.00 | 41600 | 4.01% |
| 12 Jun 2024 | 92.25 | 91.10 | 94.60 | 91.10 | 40000 | 0.82% |
| 11 Jun 2024 | 91.50 | 91.80 | 92.40 | 91.50 | 20800 | 0.00% |
| 10 Jun 2024 | 91.50 | 89.10 | 92.00 | 87.15 | 27200 | 0.33% |
| 07 Jun 2024 | 91.20 | 86.95 | 91.90 | 86.95 | 75200 | 6.73% |
| 06 Jun 2024 | 85.45 | 87.75 | 87.75 | 84.50 | 67200 | -0.75% |
| 05 Jun 2024 | 86.10 | 88.00 | 91.00 | 85.50 | 92800 | -0.46% |
| 04 Jun 2024 | 86.50 | 88.00 | 90.00 | 80.10 | 102400 | -5.31% |
| 03 Jun 2024 | 91.35 | 92.10 | 93.00 | 89.00 | 35200 | -1.14% |
| 31 May 2024 | 92.40 | 92.50 | 93.00 | 90.50 | 49600 | 0.54% |
| 30 May 2024 | 91.90 | 90.50 | 92.50 | 88.30 | 41600 | -0.65% |
| 29 May 2024 | 92.50 | 92.60 | 93.00 | 90.05 | 46400 | -0.38% |
| 28 May 2024 | 92.85 | 88.45 | 93.00 | 87.80 | 104000 | 6.60% |
| 27 May 2024 | 87.10 | 93.10 | 93.10 | 86.00 | 172800 | -5.07% |
| 24 May 2024 | 91.75 | 96.95 | 96.95 | 91.00 | 144000 | -3.93% |
| 23 May 2024 | 95.50 | 98.75 | 99.00 | 94.00 | 116800 | -1.90% |
| 22 May 2024 | 97.35 | 100.00 | 102.95 | 96.00 | 124800 | -1.02% |
| 21 May 2024 | 98.35 | 100.00 | 100.00 | 97.55 | 81600 | -2.38% |
| 18 May 2024 | 100.75 | 103.50 | 103.50 | 100.50 | 49600 | -0.98% |
| 17 May 2024 | 101.75 | 103.40 | 103.40 | 98.50 | 230400 | 2.06% |
| 16 May 2024 | 99.70 | 100.00 | 102.00 | 98.40 | 67200 | 1.22% |
| 15 May 2024 | 98.50 | 101.50 | 101.80 | 97.60 | 46400 | -2.33% |
| 14 May 2024 | 100.85 | 103.00 | 104.90 | 100.00 | 43200 | -3.63% |
| 13 May 2024 | 104.65 | 101.00 | 110.00 | 95.20 | 180800 | 3.72% |
| 10 May 2024 | 100.90 | 101.45 | 103.00 | 95.05 | 224000 | -0.54% |
| 09 May 2024 | 101.45 | 107.05 | 107.10 | 100.50 | 115200 | -2.92% |
| 08 May 2024 | 104.50 | 107.50 | 111.00 | 99.00 | 366400 | -4.22% |
| 07 May 2024 | 109.10 | 110.00 | 114.75 | 108.00 | 344000 | -0.18% |
| 06 May 2024 | 109.30 | 112.00 | 114.40 | 107.65 | 180800 | -3.53% |
| 03 May 2024 | 113.30 | 116.00 | 116.20 | 111.85 | 310400 | -3.74% |
| 02 May 2024 | 117.70 | 118.90 | 120.80 | 116.00 | 328000 | 1.73% |
| 30 Apr 2024 | 115.70 | 114.00 | 115.70 | 111.00 | 326400 | 4.99% |
| 29 Apr 2024 | 110.20 | 112.80 | 114.00 | 107.20 | 536000 | -2.30% |
| 26 Apr 2024 | 112.80 | 116.00 | 118.00 | 112.80 | 427200 | -4.97% |
| 25 Apr 2024 | 118.70 | 123.45 | 123.45 | 117.30 | 1435200 | -3.85% |
| 24 Apr 2024 | 123.45 | 123.45 | 123.45 | 123.45 | 184000 | 4.97% |
