SATIPOLY Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 18 Dec 2025 | 61.05 | 61.10 | 61.10 | 61.00 | 1000 | -3.10% |
| 17 Dec 2025 | 63.00 | 62.95 | 63.00 | 62.95 | 1500 | 3.36% |
| 16 Dec 2025 | 60.95 | 63.25 | 63.25 | 59.50 | 8500 | -6.23% |
| 15 Dec 2025 | 65.00 | 60.00 | 65.00 | 60.00 | 3000 | 1.25% |
| 11 Dec 2025 | 64.20 | 64.20 | 64.20 | 64.20 | 500 | -1.23% |
| 10 Dec 2025 | 65.00 | 62.05 | 65.00 | 62.05 | 1000 | 4.84% |
| 09 Dec 2025 | 62.00 | 60.00 | 62.00 | 60.00 | 1000 | -0.40% |
| 08 Dec 2025 | 62.25 | 66.10 | 66.10 | 61.55 | 3500 | -8.72% |
| 04 Dec 2025 | 68.20 | 68.20 | 68.20 | 68.20 | 500 | -2.57% |
| 01 Dec 2025 | 70.00 | 69.00 | 70.45 | 68.40 | 3500 | -2.78% |
| 28 Nov 2025 | 72.00 | 71.95 | 72.00 | 71.95 | 1000 | 0.14% |
| 26 Nov 2025 | 71.90 | 72.00 | 72.00 | 71.90 | 1000 | 0.84% |
| 24 Nov 2025 | 71.30 | 71.35 | 72.75 | 71.30 | 5000 | -5.00% |
| 21 Nov 2025 | 75.05 | 75.05 | 75.05 | 75.05 | 500 | -4.09% |
| 20 Nov 2025 | 78.25 | 78.00 | 78.25 | 77.50 | 16000 | 4.96% |
| 19 Nov 2025 | 74.55 | 70.00 | 74.55 | 69.50 | 5500 | 5.00% |
| 18 Nov 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 500 | -3.92% |
| 17 Nov 2025 | 73.90 | 71.05 | 73.90 | 70.80 | 14000 | -0.81% |
| 14 Nov 2025 | 74.50 | 73.50 | 75.00 | 73.10 | 5500 | -2.30% |
| 13 Nov 2025 | 76.25 | 79.80 | 79.80 | 76.25 | 2500 | 0.33% |
| 12 Nov 2025 | 76.00 | 77.00 | 79.95 | 74.10 | 4000 | -1.04% |
| 11 Nov 2025 | 76.80 | 81.00 | 81.00 | 76.80 | 6500 | -5.01% |
| 10 Nov 2025 | 80.85 | 80.80 | 80.85 | 77.00 | 11000 | 5.00% |
| 06 Nov 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 500 | 0.00% |
| 04 Nov 2025 | 77.00 | 79.00 | 79.35 | 77.00 | 12500 | 1.85% |
| 03 Nov 2025 | 75.60 | 73.90 | 75.60 | 72.00 | 8000 | 5.00% |
| 31 Oct 2025 | 72.00 | 71.00 | 72.00 | 71.00 | 8500 | 1.41% |
| 29 Oct 2025 | 71.00 | 72.00 | 72.00 | 70.10 | 7500 | 0.92% |
| 28 Oct 2025 | 70.35 | 68.00 | 70.35 | 68.00 | 19500 | 5.00% |
| 27 Oct 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 500 | 0.00% |
| 24 Oct 2025 | 67.00 | 69.00 | 69.00 | 67.00 | 2500 | 1.52% |
| 23 Oct 2025 | 66.00 | 71.00 | 71.00 | 65.55 | 9500 | -4.35% |
| 21 Oct 2025 | 69.00 | 71.00 | 71.40 | 68.00 | 3500 | 1.47% |
| 20 Oct 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 2000 | -2.86% |
| 17 Oct 2025 | 70.00 | 72.95 | 73.00 | 70.00 | 5500 | 0.65% |
| 16 Oct 2025 | 69.55 | 69.55 | 69.55 | 69.55 | 12000 | 4.98% |
| 15 Oct 2025 | 66.25 | 66.20 | 66.25 | 66.20 | 2000 | 4.99% |
| 14 Oct 2025 | 63.10 | 63.10 | 63.10 | 63.00 | 2000 | 0.88% |
| 13 Oct 2025 | 62.55 | 63.00 | 63.00 | 62.55 | 2500 | -0.16% |
| 10 Oct 2025 | 62.65 | 62.65 | 62.65 | 62.65 | 500 | -1.73% |
| 09 Oct 2025 | 63.75 | 67.10 | 67.10 | 63.75 | 5500 | -4.99% |
| 08 Oct 2025 | 67.10 | 67.00 | 67.50 | 67.00 | 2000 | -3.45% |
| 07 Oct 2025 | 69.50 | 67.00 | 69.50 | 66.30 | 8500 | 0.14% |
| 06 Oct 2025 | 69.40 | 67.75 | 69.50 | 65.50 | 9000 | 2.44% |
| 03 Oct 2025 | 67.75 | 70.55 | 70.55 | 67.65 | 3500 | 0.82% |
| 01 Oct 2025 | 67.20 | 67.25 | 67.25 | 67.20 | 3500 | 4.92% |
| 30 Sep 2025 | 64.05 | 68.00 | 68.00 | 64.05 | 2000 | -4.19% |
| 29 Sep 2025 | 66.85 | 68.40 | 68.45 | 66.85 | 8000 | 1.91% |
| 26 Sep 2025 | 65.60 | 68.10 | 68.15 | 65.55 | 14000 | 1.00% |
| 25 Sep 2025 | 64.95 | 65.00 | 65.35 | 64.95 | 5500 | 4.34% |
| 24 Sep 2025 | 62.25 | 63.80 | 63.80 | 62.25 | 1500 | -1.66% |
| 23 Sep 2025 | 63.30 | 62.50 | 63.30 | 62.15 | 22500 | -2.47% |
| 22 Sep 2025 | 64.90 | 62.50 | 64.90 | 62.50 | 3500 | 3.84% |
| 19 Sep 2025 | 62.50 | 65.00 | 65.00 | 61.10 | 16000 | -2.80% |
| 18 Sep 2025 | 64.30 | 65.70 | 65.70 | 64.30 | 32500 | -4.95% |
| 17 Sep 2025 | 67.65 | 68.50 | 70.95 | 67.45 | 11500 | -4.72% |
| 16 Sep 2025 | 71.00 | 71.95 | 71.95 | 71.00 | 1000 | -1.32% |
| 15 Sep 2025 | 71.95 | 71.95 | 71.95 | 71.95 | 500 | -0.07% |
| 12 Sep 2025 | 72.00 | 70.05 | 72.00 | 70.00 | 11500 | -1.77% |
| 11 Sep 2025 | 73.30 | 75.00 | 75.00 | 73.05 | 7000 | -4.68% |
| 10 Sep 2025 | 76.90 | 77.00 | 78.70 | 76.90 | 21500 | 1.12% |
| 09 Sep 2025 | 76.05 | 76.05 | 76.05 | 76.05 | 500 | -2.87% |
| 08 Sep 2025 | 78.30 | 79.10 | 79.10 | 78.30 | 2000 | 0.06% |
| 05 Sep 2025 | 78.25 | 78.95 | 82.00 | 78.00 | 4000 | -0.89% |
| 04 Sep 2025 | 78.95 | 75.20 | 78.95 | 75.05 | 1500 | 4.22% |
| 03 Sep 2025 | 75.75 | 76.00 | 76.00 | 75.50 | 1000 | -0.33% |
| 01 Sep 2025 | 76.00 | 73.00 | 76.00 | 73.00 | 4500 | -1.04% |
| 29 Aug 2025 | 76.80 | 77.00 | 77.00 | 76.60 | 1000 | -4.30% |
| 28 Aug 2025 | 80.25 | 80.40 | 80.40 | 80.25 | 2000 | -4.97% |
| 26 Aug 2025 | 84.45 | 84.45 | 84.45 | 84.45 | 500 | 4.78% |
| 25 Aug 2025 | 80.60 | 79.60 | 80.60 | 79.10 | 2000 | -2.77% |
| 22 Aug 2025 | 82.90 | 87.00 | 87.00 | 82.90 | 5000 | -4.71% |
| 21 Aug 2025 | 87.00 | 86.00 | 88.00 | 86.00 | 1500 | 1.16% |
| 20 Aug 2025 | 86.00 | 88.00 | 88.25 | 80.25 | 7000 | 2.08% |
| 19 Aug 2025 | 84.25 | 78.00 | 84.50 | 75.00 | 5500 | 4.14% |
| 18 Aug 2025 | 80.90 | 75.50 | 85.00 | 74.00 | 8000 | 0.25% |
| 14 Aug 2025 | 80.70 | 80.70 | 80.70 | 80.50 | 10500 | 9.95% |
| 13 Aug 2025 | 73.40 | 73.35 | 73.40 | 73.00 | 16500 | 9.96% |
| 12 Aug 2025 | 66.75 | 62.00 | 66.75 | 62.00 | 19000 | 9.97% |
| 11 Aug 2025 | 60.70 | 60.15 | 62.90 | 60.15 | 29000 | -9.13% |
| 08 Aug 2025 | 66.80 | 66.80 | 67.05 | 66.80 | 5500 | -4.98% |
| 07 Aug 2025 | 70.30 | 70.30 | 70.30 | 70.30 | 2000 | -5.00% |
| 06 Aug 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 5500 | -5.01% |
| 05 Aug 2025 | 77.90 | 77.90 | 77.90 | 77.90 | 2500 | -5.00% |
| 04 Aug 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 500 | -0.85% |
| 01 Aug 2025 | 82.70 | 83.60 | 83.60 | 82.65 | 3000 | -4.94% |
| 31 Jul 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 500 | -0.06% |
| 30 Jul 2025 | 87.05 | 87.05 | 87.05 | 87.05 | 500 | -3.28% |
| 28 Jul 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 1000 | -2.70% |
| 25 Jul 2025 | 92.50 | 92.55 | 92.55 | 92.50 | 1000 | -1.91% |
| 24 Jul 2025 | 94.30 | 85.55 | 94.30 | 85.50 | 5000 | 4.78% |
| 21 Jul 2025 | 90.00 | 92.75 | 92.75 | 90.00 | 3000 | 0.61% |
| 18 Jul 2025 | 89.45 | 89.90 | 89.90 | 89.45 | 1500 | 4.25% |
| 17 Jul 2025 | 85.80 | 85.75 | 85.80 | 85.70 | 3000 | 4.95% |
| 16 Jul 2025 | 81.75 | 81.60 | 81.80 | 81.60 | 1500 | -4.78% |
| 15 Jul 2025 | 85.85 | 85.85 | 85.85 | 85.85 | 1000 | 0.00% |
| 09 Jul 2025 | 85.85 | 85.80 | 85.85 | 85.80 | 2500 | -1.94% |
| 08 Jul 2025 | 87.55 | 87.55 | 87.55 | 87.55 | 25500 | -1.90% |
| 04 Jul 2025 | 89.25 | 89.25 | 89.25 | 89.25 | 2500 | 0.00% |
| 03 Jul 2025 | 89.25 | 89.05 | 90.45 | 89.05 | 3000 | 0.34% |
| 02 Jul 2025 | 88.95 | 90.70 | 90.70 | 88.95 | 1000 | -1.93% |
| 01 Jul 2025 | 90.70 | 90.70 | 90.70 | 90.70 | 3000 | 1.97% |
| 30 Jun 2025 | 88.95 | 88.95 | 88.95 | 88.95 | 1000 | 1.89% |
| 27 Jun 2025 | 87.30 | 88.00 | 88.00 | 87.30 | 2500 | -0.80% |
| 26 Jun 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 1500 | -1.95% |
| 25 Jun 2025 | 89.75 | 91.50 | 91.50 | 89.75 | 1000 | 0.00% |
| 24 Jun 2025 | 89.75 | 88.05 | 89.75 | 88.05 | 2000 | 1.93% |
| 20 Jun 2025 | 88.05 | 91.25 | 91.25 | 88.05 | 2000 | -1.62% |
| 19 Jun 2025 | 89.50 | 89.50 | 89.50 | 89.50 | 3000 | 1.99% |
| 18 Jun 2025 | 87.75 | 87.75 | 87.75 | 87.75 | 500 | 1.98% |
| 17 Jun 2025 | 86.05 | 86.05 | 86.05 | 86.05 | 1500 | 1.95% |
| 16 Jun 2025 | 84.40 | 84.75 | 84.75 | 84.40 | 2000 | 0.72% |
| 13 Jun 2025 | 83.80 | 85.45 | 85.45 | 83.80 | 1500 | -1.93% |
| 12 Jun 2025 | 85.45 | 85.45 | 85.45 | 85.45 | 1000 | -2.01% |
| 11 Jun 2025 | 87.20 | 87.00 | 87.20 | 87.00 | 2000 | 1.99% |
| 10 Jun 2025 | 85.50 | 88.25 | 88.25 | 85.50 | 1000 | -2.01% |
| 09 Jun 2025 | 87.25 | 87.25 | 87.25 | 87.25 | 1000 | -1.97% |
| 06 Jun 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 1500 | -1.11% |
| 05 Jun 2025 | 90.00 | 86.60 | 90.00 | 86.60 | 5500 | -1.15% |
| 04 Jun 2025 | 91.05 | 86.75 | 91.05 | 86.75 | 2000 | 4.96% |
| 03 Jun 2025 | 86.75 | 86.75 | 86.75 | 86.75 | 1000 | 0.99% |
| 02 Jun 2025 | 85.90 | 78.05 | 85.90 | 77.75 | 3000 | 4.95% |
| 30 May 2025 | 81.85 | 80.70 | 81.85 | 80.70 | 1500 | 4.94% |
| 29 May 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 1000 | -2.50% |
| 28 May 2025 | 80.00 | 78.45 | 80.00 | 78.45 | 1500 | -3.03% |
| 27 May 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 500 | 1.85% |
| 26 May 2025 | 81.00 | 80.00 | 81.00 | 80.00 | 1500 | -3.51% |
| 22 May 2025 | 83.95 | 83.95 | 83.95 | 83.95 | 500 | 1.57% |
| 21 May 2025 | 82.65 | 86.00 | 86.00 | 82.65 | 7500 | -5.00% |
| 20 May 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 2500 | -2.25% |
| 19 May 2025 | 89.00 | 90.95 | 93.50 | 89.00 | 7500 | -0.06% |
| 16 May 2025 | 89.05 | 89.05 | 89.05 | 89.05 | 500 | 0.00% |
| 14 May 2025 | 89.05 | 92.30 | 93.25 | 88.85 | 6500 | 0.23% |
| 13 May 2025 | 88.85 | 88.85 | 88.85 | 88.85 | 1000 | 4.96% |
| 12 May 2025 | 84.65 | 82.00 | 84.65 | 82.00 | 2000 | 4.96% |
| 09 May 2025 | 80.65 | 80.60 | 80.65 | 80.60 | 2000 | 1.96% |
| 08 May 2025 | 79.10 | 79.10 | 79.10 | 79.10 | 2500 | -1.98% |
| 07 May 2025 | 80.70 | 80.75 | 80.75 | 80.70 | 1500 | -2.00% |
| 06 May 2025 | 82.35 | 82.90 | 82.90 | 82.35 | 3000 | -1.96% |
| 05 May 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 1000 | -0.24% |
| 02 May 2025 | 84.20 | 87.50 | 87.50 | 84.20 | 1000 | -1.86% |
| 30 Apr 2025 | 85.80 | 85.80 | 85.80 | 85.80 | 500 | -2.00% |
| 29 Apr 2025 | 87.55 | 89.30 | 89.30 | 87.55 | 3500 | -1.96% |
| 28 Apr 2025 | 89.30 | 89.35 | 89.35 | 89.30 | 1500 | -1.98% |
| 25 Apr 2025 | 91.10 | 91.10 | 91.10 | 91.10 | 3500 | -1.99% |
| 24 Apr 2025 | 92.95 | 89.40 | 92.95 | 89.40 | 6500 | 1.97% |
| 23 Apr 2025 | 91.15 | 94.85 | 94.85 | 91.15 | 2000 | -1.99% |
| 22 Apr 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 1500 | 1.97% |
| 21 Apr 2025 | 91.20 | 91.15 | 91.20 | 91.15 | 5000 | 1.96% |
| 17 Apr 2025 | 89.45 | 91.15 | 91.15 | 89.45 | 1000 | 0.06% |
| 16 Apr 2025 | 89.40 | 89.55 | 89.60 | 89.40 | 2000 | 1.76% |
| 15 Apr 2025 | 87.85 | 87.95 | 87.95 | 87.85 | 4500 | 1.86% |
| 11 Apr 2025 | 86.25 | 86.30 | 86.30 | 86.25 | 1000 | -1.93% |
| 09 Apr 2025 | 87.95 | 87.95 | 87.95 | 87.95 | 1000 | 1.38% |
| 08 Apr 2025 | 86.75 | 86.75 | 86.75 | 86.75 | 1000 | 0.06% |
| 07 Apr 2025 | 86.70 | 87.00 | 87.00 | 79.15 | 13500 | 4.08% |
| 04 Apr 2025 | 83.30 | 83.30 | 83.30 | 83.30 | 2000 | 4.98% |
| 03 Apr 2025 | 79.35 | 79.35 | 79.35 | 79.35 | 1500 | 4.96% |
| 02 Apr 2025 | 75.60 | 75.60 | 75.60 | 75.25 | 4000 | 5.00% |
| 01 Apr 2025 | 72.00 | 70.35 | 72.00 | 70.35 | 9500 | 4.96% |
| 28 Mar 2025 | 68.60 | 69.45 | 70.00 | 68.10 | 16000 | -1.37% |
| 27 Mar 2025 | 69.55 | 71.00 | 71.00 | 69.55 | 19000 | -4.99% |
| 26 Mar 2025 | 73.20 | 77.00 | 77.00 | 72.95 | 47000 | -4.63% |
| 25 Mar 2025 | 76.75 | 80.00 | 80.00 | 75.60 | 16500 | -3.52% |
| 24 Mar 2025 | 79.55 | 80.00 | 80.00 | 78.05 | 12000 | -1.79% |
| 21 Mar 2025 | 81.00 | 80.00 | 83.50 | 77.90 | 18500 | -1.22% |
| 20 Mar 2025 | 82.00 | 77.10 | 82.25 | 76.00 | 75000 | 3.34% |
| 19 Mar 2025 | 79.35 | 79.25 | 79.35 | 75.05 | 29500 | 4.96% |
| 18 Mar 2025 | 75.60 | 75.60 | 80.25 | 75.60 | 12000 | -4.97% |
| 17 Mar 2025 | 79.55 | 79.55 | 79.55 | 79.55 | 9500 | -4.96% |
| 13 Mar 2025 | 83.70 | 97.00 | 97.00 | 83.70 | 31500 | -10.00% |
| 12 Mar 2025 | 93.00 | 103.00 | 103.00 | 92.70 | 27000 | -9.71% |
| 11 Mar 2025 | 103.00 | 103.30 | 109.00 | 100.00 | 13500 | -7.62% |
| 10 Mar 2025 | 111.50 | 121.00 | 121.00 | 111.50 | 3000 | -10.80% |
| 07 Mar 2025 | 125.00 | 121.00 | 125.00 | 121.00 | 4000 | -2.99% |
| 06 Mar 2025 | 128.85 | 125.00 | 128.85 | 125.00 | 1500 | 1.50% |
| 05 Mar 2025 | 126.95 | 128.00 | 128.00 | 122.50 | 4000 | 4.23% |
| 04 Mar 2025 | 121.80 | 124.00 | 124.00 | 120.50 | 2500 | -1.06% |
| 03 Mar 2025 | 123.10 | 130.00 | 130.00 | 119.00 | 9000 | -11.47% |
| 27 Feb 2025 | 139.05 | 144.00 | 149.00 | 139.05 | 4000 | -1.38% |
| 24 Feb 2025 | 141.00 | 140.00 | 141.00 | 140.00 | 1500 | -0.70% |
| 21 Feb 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 2000 | 1.10% |
| 20 Feb 2025 | 140.45 | 140.00 | 140.90 | 140.00 | 5000 | 1.66% |
| 19 Feb 2025 | 138.15 | 154.55 | 165.00 | 137.00 | 28500 | -10.61% |
| 18 Feb 2025 | 154.55 | 161.05 | 161.05 | 154.10 | 6000 | -7.73% |
| 17 Feb 2025 | 167.50 | 149.00 | 174.00 | 137.00 | 25000 | 3.52% |
| 14 Feb 2025 | 161.80 | 158.00 | 161.95 | 158.00 | 2500 | -0.12% |
| 13 Feb 2025 | 162.00 | 162.00 | 162.00 | 162.00 | 1500 | 1.25% |
| 12 Feb 2025 | 160.00 | 161.00 | 161.00 | 160.00 | 1000 | 0.00% |
| 11 Feb 2025 | 160.00 | 166.50 | 166.50 | 158.60 | 4000 | -11.11% |
| 06 Feb 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 500 | 2.86% |
| 05 Feb 2025 | 175.00 | 175.50 | 175.50 | 175.00 | 1000 | 0.00% |
| 04 Feb 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 1000 | 4.17% |
| 03 Feb 2025 | 168.00 | 170.00 | 170.00 | 168.00 | 1000 | -1.18% |
| 01 Feb 2025 | 170.00 | 163.05 | 170.00 | 163.05 | 7500 | -0.58% |
| 31 Jan 2025 | 171.00 | 171.20 | 171.20 | 171.00 | 1500 | 0.00% |
| 30 Jan 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 1000 | 0.59% |
| 29 Jan 2025 | 170.00 | 162.00 | 170.00 | 162.00 | 2000 | 5.30% |
| 28 Jan 2025 | 161.45 | 165.00 | 165.00 | 155.00 | 10000 | -6.13% |
| 27 Jan 2025 | 172.00 | 173.00 | 174.95 | 172.00 | 1500 | -1.71% |
| 24 Jan 2025 | 175.00 | 173.40 | 175.00 | 173.40 | 1000 | -1.96% |
| 23 Jan 2025 | 178.50 | 179.00 | 179.80 | 177.50 | 5000 | -1.60% |
| 22 Jan 2025 | 181.40 | 183.00 | 183.05 | 180.00 | 3000 | -1.97% |
| 21 Jan 2025 | 185.05 | 187.00 | 187.00 | 182.00 | 3500 | -1.57% |
| 20 Jan 2025 | 188.00 | 187.00 | 188.00 | 187.00 | 1000 | -1.57% |
| 17 Jan 2025 | 191.00 | 185.00 | 191.00 | 183.00 | 6500 | 1.46% |
| 16 Jan 2025 | 188.25 | 188.00 | 193.50 | 188.00 | 1500 | 0.61% |
| 15 Jan 2025 | 187.10 | 190.00 | 190.00 | 186.90 | 2000 | -3.31% |
| 14 Jan 2025 | 193.50 | 190.00 | 193.50 | 190.00 | 2500 | 4.03% |
| 13 Jan 2025 | 186.00 | 190.00 | 195.00 | 185.00 | 4500 | -2.62% |
| 10 Jan 2025 | 191.00 | 191.00 | 191.00 | 191.00 | 500 | -3.05% |
| 07 Jan 2025 | 197.00 | 191.50 | 197.00 | 191.50 | 2500 | 2.87% |
| 06 Jan 2025 | 191.50 | 197.00 | 197.00 | 190.30 | 5000 | -6.10% |
| 03 Jan 2025 | 203.95 | 193.00 | 204.00 | 193.00 | 4500 | 2.64% |
| 01 Jan 2025 | 198.70 | 198.70 | 198.70 | 194.70 | 2000 | 2.95% |
| 31 Dec 2024 | 193.00 | 199.50 | 200.00 | 193.00 | 8500 | -3.50% |
| 30 Dec 2024 | 200.00 | 200.00 | 200.00 | 198.50 | 2500 | -0.99% |
| 27 Dec 2024 | 202.00 | 201.00 | 202.00 | 201.00 | 1000 | -0.69% |
| 26 Dec 2024 | 203.40 | 203.00 | 204.20 | 197.00 | 3000 | 1.45% |
| 24 Dec 2024 | 200.50 | 199.50 | 200.50 | 199.00 | 3000 | 0.75% |
| 23 Dec 2024 | 199.00 | 201.15 | 201.15 | 196.00 | 25000 | -1.02% |
| 20 Dec 2024 | 201.05 | 208.30 | 208.30 | 200.00 | 4000 | -5.59% |
| 19 Dec 2024 | 212.95 | 206.10 | 212.95 | 203.60 | 6000 | -2.09% |
| 17 Dec 2024 | 217.50 | 217.50 | 217.50 | 217.50 | 1500 | -1.09% |
| 16 Dec 2024 | 219.90 | 211.95 | 220.00 | 211.95 | 10500 | 1.17% |
| 13 Dec 2024 | 217.35 | 212.00 | 219.00 | 206.00 | 39000 | 7.60% |
| 12 Dec 2024 | 202.00 | 207.45 | 207.45 | 201.80 | 4500 | 1.25% |
| 11 Dec 2024 | 199.50 | 204.00 | 204.00 | 195.00 | 3500 | 0.25% |
| 10 Dec 2024 | 199.00 | 200.40 | 205.00 | 198.00 | 9000 | -0.70% |
| 09 Dec 2024 | 200.40 | 202.25 | 205.00 | 198.05 | 11000 | -0.91% |
| 06 Dec 2024 | 202.25 | 202.00 | 205.00 | 200.05 | 4500 | -1.10% |
| 05 Dec 2024 | 204.50 | 205.00 | 205.00 | 200.00 | 6000 | -2.11% |
| 04 Dec 2024 | 208.90 | 205.00 | 208.90 | 203.45 | 3000 | 1.90% |
| 03 Dec 2024 | 205.00 | 202.30 | 205.00 | 202.30 | 1500 | -1.06% |
| 02 Dec 2024 | 207.20 | 207.70 | 210.90 | 203.00 | 5000 | 4.23% |
| 29 Nov 2024 | 198.80 | 203.10 | 209.00 | 194.50 | 27500 | -1.32% |
| 28 Nov 2024 | 201.45 | 213.00 | 213.00 | 200.00 | 12500 | -5.49% |
| 27 Nov 2024 | 213.15 | 219.00 | 219.00 | 213.10 | 2000 | -4.63% |
| 26 Nov 2024 | 223.50 | 221.00 | 223.50 | 213.80 | 3500 | 1.25% |
| 25 Nov 2024 | 220.75 | 230.00 | 230.00 | 217.50 | 4500 | 1.96% |
| 22 Nov 2024 | 216.50 | 205.00 | 239.70 | 205.00 | 37000 | 5.35% |
| 21 Nov 2024 | 205.50 | 207.00 | 207.00 | 205.00 | 4000 | 2.70% |
| 19 Nov 2024 | 200.10 | 210.00 | 213.05 | 197.00 | 22500 | -4.83% |
| 18 Nov 2024 | 210.25 | 211.00 | 217.00 | 210.10 | 15000 | -5.76% |
| 14 Nov 2024 | 223.10 | 220.00 | 227.00 | 210.05 | 19500 | 2.34% |
| 13 Nov 2024 | 218.00 | 235.00 | 250.00 | 209.00 | 118500 | -8.46% |
| 12 Nov 2024 | 238.15 | 239.00 | 246.75 | 238.00 | 11000 | -1.69% |
| 11 Nov 2024 | 242.25 | 238.50 | 254.30 | 235.00 | 53500 | 1.23% |
| 08 Nov 2024 | 239.30 | 244.00 | 268.70 | 235.95 | 208500 | 1.83% |
| 07 Nov 2024 | 235.00 | 236.00 | 240.00 | 225.00 | 21500 | -0.84% |
| 06 Nov 2024 | 237.00 | 225.00 | 238.95 | 225.00 | 16000 | 5.29% |
| 05 Nov 2024 | 225.10 | 225.00 | 229.20 | 223.55 | 4000 | -0.66% |
| 04 Nov 2024 | 226.60 | 242.00 | 242.00 | 223.65 | 7000 | -6.36% |
| 01 Nov 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 2000 | -0.02% |
| 31 Oct 2024 | 242.05 | 244.65 | 248.90 | 242.00 | 14000 | 0.44% |
| 30 Oct 2024 | 241.00 | 235.00 | 245.00 | 235.00 | 31000 | 1.52% |
| 29 Oct 2024 | 237.40 | 227.00 | 250.00 | 226.00 | 103000 | 8.75% |
| 28 Oct 2024 | 218.30 | 208.50 | 222.00 | 208.50 | 26000 | 2.75% |
| 25 Oct 2024 | 212.45 | 213.95 | 213.95 | 212.40 | 10000 | 3.13% |
| 23 Oct 2024 | 206.00 | 198.50 | 218.00 | 195.00 | 34000 | 3.05% |
| 22 Oct 2024 | 199.90 | 199.90 | 199.90 | 199.90 | 1000 | 2.51% |
| 17 Oct 2024 | 195.00 | 198.00 | 198.00 | 195.00 | 7000 | -1.37% |
| 16 Oct 2024 | 197.70 | 208.00 | 208.00 | 197.70 | 3000 | -4.95% |
| 15 Oct 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 2000 | -0.38% |
| 10 Oct 2024 | 208.80 | 200.00 | 212.50 | 195.05 | 7000 | 7.13% |
| 09 Oct 2024 | 194.90 | 194.90 | 194.90 | 194.90 | 1000 | -0.05% |
| 08 Oct 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 1000 | 0.00% |
| 07 Oct 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 1000 | 0.93% |
| 04 Oct 2024 | 193.20 | 199.05 | 205.00 | 193.20 | 9000 | -3.50% |
| 03 Oct 2024 | 200.20 | 200.50 | 205.00 | 200.20 | 3000 | -2.34% |
| 01 Oct 2024 | 205.00 | 201.75 | 209.00 | 201.25 | 8000 | 1.64% |
| 30 Sep 2024 | 201.70 | 207.00 | 207.00 | 201.20 | 8000 | -2.56% |
| 27 Sep 2024 | 207.00 | 207.00 | 214.00 | 207.00 | 5000 | 0.00% |
| 26 Sep 2024 | 207.00 | 208.00 | 208.00 | 201.05 | 10000 | -0.48% |
| 25 Sep 2024 | 208.00 | 208.00 | 211.30 | 208.00 | 6000 | -1.42% |
| 23 Sep 2024 | 211.00 | 212.00 | 212.00 | 207.90 | 4000 | 1.49% |
| 20 Sep 2024 | 207.90 | 207.90 | 207.90 | 207.00 | 3000 | 3.95% |
| 19 Sep 2024 | 200.00 | 202.05 | 204.00 | 200.00 | 8000 | -2.44% |
| 18 Sep 2024 | 205.00 | 209.10 | 209.10 | 204.00 | 20000 | -3.64% |
| 17 Sep 2024 | 212.75 | 217.90 | 217.90 | 211.50 | 5000 | -0.47% |
| 16 Sep 2024 | 213.75 | 225.00 | 225.00 | 211.00 | 27000 | -5.19% |
| 13 Sep 2024 | 225.45 | 235.00 | 235.00 | 223.00 | 11000 | -0.68% |
| 12 Sep 2024 | 227.00 | 227.00 | 227.00 | 227.00 | 1000 | 0.00% |
| 11 Sep 2024 | 227.00 | 233.00 | 233.00 | 227.00 | 10000 | -3.30% |
| 10 Sep 2024 | 234.75 | 239.00 | 239.00 | 233.00 | 13000 | -1.74% |
| 09 Sep 2024 | 238.90 | 242.00 | 247.25 | 235.05 | 20000 | -1.28% |
| 06 Sep 2024 | 242.00 | 249.95 | 250.10 | 240.05 | 43000 | -0.82% |
| 05 Sep 2024 | 244.00 | 246.55 | 254.00 | 242.00 | 75000 | 0.43% |
| 04 Sep 2024 | 242.95 | 247.00 | 247.00 | 236.10 | 56000 | 2.55% |
| 03 Sep 2024 | 236.90 | 226.50 | 240.00 | 226.50 | 110000 | 8.67% |
| 02 Sep 2024 | 218.00 | 220.00 | 220.00 | 213.00 | 10000 | -2.68% |
| 30 Aug 2024 | 224.00 | 221.00 | 232.00 | 217.00 | 48000 | 4.80% |
| 29 Aug 2024 | 213.75 | 205.00 | 217.90 | 189.00 | 78000 | 9.62% |
| 28 Aug 2024 | 195.00 | 189.25 | 195.00 | 189.25 | 6000 | 3.04% |
| 27 Aug 2024 | 189.25 | 198.00 | 198.00 | 184.05 | 18000 | -4.90% |
| 26 Aug 2024 | 199.00 | 200.00 | 200.00 | 198.00 | 4000 | -1.97% |
| 23 Aug 2024 | 203.00 | 208.50 | 208.50 | 203.00 | 5000 | -0.12% |
| 22 Aug 2024 | 203.25 | 206.05 | 207.00 | 199.00 | 20000 | -3.21% |
| 21 Aug 2024 | 210.00 | 210.00 | 212.00 | 207.50 | 12000 | -0.28% |
| 20 Aug 2024 | 210.60 | 218.90 | 218.90 | 208.10 | 25000 | -4.27% |
| 19 Aug 2024 | 220.00 | 220.00 | 220.25 | 219.00 | 8000 | 0.23% |
| 16 Aug 2024 | 219.50 | 225.50 | 227.00 | 217.35 | 8000 | -0.36% |
| 14 Aug 2024 | 220.30 | 220.00 | 221.00 | 216.20 | 22000 | 0.23% |
| 13 Aug 2024 | 219.80 | 239.90 | 239.90 | 218.15 | 50000 | -7.14% |
| 12 Aug 2024 | 236.70 | 212.00 | 251.75 | 209.05 | 292000 | 12.82% |
| 09 Aug 2024 | 209.80 | 207.00 | 215.00 | 203.00 | 67000 | 5.53% |
| 08 Aug 2024 | 198.80 | 201.00 | 203.00 | 196.00 | 23000 | -0.60% |
| 07 Aug 2024 | 200.00 | 185.00 | 203.00 | 177.00 | 30000 | 6.19% |
| 06 Aug 2024 | 188.35 | 191.05 | 191.05 | 188.00 | 18000 | -1.95% |
| 05 Aug 2024 | 192.10 | 199.00 | 199.00 | 188.00 | 20000 | -7.42% |
| 02 Aug 2024 | 207.50 | 205.00 | 214.90 | 202.10 | 15000 | -2.33% |
| 01 Aug 2024 | 212.45 | 221.00 | 221.00 | 208.70 | 60000 | -3.28% |
| 31 Jul 2024 | 219.65 | 230.00 | 231.00 | 215.75 | 73000 | -3.28% |
| 30 Jul 2024 | 227.10 | 228.80 | 232.70 | 220.50 | 49000 | -0.74% |
| 29 Jul 2024 | 228.80 | 238.90 | 238.90 | 220.70 | 62000 | -1.51% |
| 26 Jul 2024 | 232.30 | 211.30 | 233.50 | 211.30 | 310000 | 4.45% |
| 25 Jul 2024 | 222.40 | 222.40 | 222.40 | 222.40 | 2000 | -5.00% |
| 24 Jul 2024 | 234.10 | 234.10 | 234.10 | 234.10 | 5000 | -4.99% |
| 23 Jul 2024 | 246.40 | 259.00 | 259.00 | 246.40 | 98000 | -4.99% |
