TBI Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Dec 2025 | 81.55 | 84.45 | 84.85 | 81.00 | 44400 | -0.37% |
| 18 Dec 2025 | 81.85 | 82.50 | 82.50 | 80.00 | 19200 | -2.85% |
| 17 Dec 2025 | 84.25 | 84.00 | 85.95 | 83.00 | 41400 | -1.40% |
| 16 Dec 2025 | 85.45 | 83.40 | 86.30 | 83.40 | 10800 | 0.53% |
| 15 Dec 2025 | 85.00 | 82.90 | 85.50 | 82.90 | 18600 | 2.53% |
| 12 Dec 2025 | 82.90 | 81.85 | 83.30 | 81.85 | 18600 | -0.72% |
| 11 Dec 2025 | 83.50 | 81.00 | 83.55 | 80.70 | 42000 | 1.89% |
| 10 Dec 2025 | 81.95 | 81.00 | 82.85 | 81.00 | 8400 | 0.99% |
| 09 Dec 2025 | 81.15 | 81.50 | 82.60 | 81.00 | 16800 | 2.66% |
| 08 Dec 2025 | 79.05 | 83.05 | 84.65 | 77.00 | 79200 | -6.73% |
| 05 Dec 2025 | 84.75 | 82.45 | 84.90 | 82.45 | 7200 | 2.48% |
| 04 Dec 2025 | 82.70 | 83.70 | 83.70 | 82.55 | 18600 | -1.08% |
| 03 Dec 2025 | 83.60 | 83.60 | 84.80 | 83.50 | 18000 | -1.42% |
| 02 Dec 2025 | 84.80 | 85.90 | 85.90 | 83.80 | 6000 | -0.41% |
| 01 Dec 2025 | 85.15 | 86.25 | 86.25 | 84.45 | 28200 | -1.96% |
| 28 Nov 2025 | 86.85 | 88.20 | 88.50 | 86.70 | 22800 | -1.64% |
| 27 Nov 2025 | 88.30 | 87.50 | 90.05 | 86.50 | 24600 | 0.91% |
| 26 Nov 2025 | 87.50 | 86.20 | 88.95 | 86.15 | 18000 | -1.80% |
| 25 Nov 2025 | 89.10 | 89.00 | 90.40 | 86.55 | 21600 | 0.68% |
| 24 Nov 2025 | 88.50 | 90.50 | 90.50 | 88.00 | 19200 | -1.67% |
| 21 Nov 2025 | 90.00 | 89.20 | 91.70 | 87.00 | 43200 | -0.33% |
| 20 Nov 2025 | 90.30 | 90.00 | 91.00 | 88.50 | 33000 | -0.44% |
| 19 Nov 2025 | 90.70 | 88.20 | 91.30 | 88.20 | 28200 | 1.23% |
| 18 Nov 2025 | 89.60 | 93.20 | 93.20 | 88.50 | 42000 | -3.29% |
| 17 Nov 2025 | 92.65 | 95.50 | 95.50 | 92.50 | 42600 | -0.75% |
| 14 Nov 2025 | 93.35 | 88.00 | 93.35 | 88.00 | 211800 | 9.95% |
| 13 Nov 2025 | 84.90 | 86.00 | 87.85 | 83.15 | 24600 | -1.28% |
| 12 Nov 2025 | 86.00 | 87.00 | 87.25 | 85.00 | 20400 | 1.78% |
| 11 Nov 2025 | 84.50 | 84.95 | 84.95 | 83.00 | 22800 | -0.35% |
| 10 Nov 2025 | 84.80 | 85.10 | 87.40 | 83.05 | 16200 | -0.93% |
| 07 Nov 2025 | 85.60 | 85.05 | 87.25 | 84.35 | 13800 | -0.29% |
| 06 Nov 2025 | 85.85 | 89.85 | 89.85 | 85.75 | 32400 | -2.50% |
| 04 Nov 2025 | 88.05 | 90.00 | 90.00 | 88.00 | 47400 | 0.06% |
| 03 Nov 2025 | 88.00 | 86.60 | 91.40 | 86.50 | 37200 | 1.68% |
| 31 Oct 2025 | 86.55 | 87.95 | 87.95 | 86.00 | 34800 | -1.48% |
| 30 Oct 2025 | 87.85 | 89.05 | 89.05 | 87.70 | 15000 | -0.85% |
| 29 Oct 2025 | 88.60 | 89.00 | 89.00 | 88.00 | 15000 | -0.78% |
| 28 Oct 2025 | 89.30 | 89.00 | 89.30 | 88.00 | 36000 | 0.62% |
| 27 Oct 2025 | 88.75 | 90.25 | 92.00 | 88.50 | 33600 | -1.66% |
| 24 Oct 2025 | 90.25 | 91.00 | 91.00 | 89.60 | 13200 | -0.55% |
| 23 Oct 2025 | 90.75 | 91.90 | 91.90 | 88.20 | 13800 | -1.25% |
| 21 Oct 2025 | 91.90 | 90.00 | 92.65 | 90.00 | 3600 | 2.40% |
| 20 Oct 2025 | 89.75 | 92.60 | 92.60 | 89.40 | 7200 | -3.08% |
| 17 Oct 2025 | 92.60 | 88.00 | 93.40 | 88.00 | 38400 | 4.04% |
| 16 Oct 2025 | 89.00 | 89.70 | 90.95 | 88.00 | 26400 | 2.24% |
| 15 Oct 2025 | 87.05 | 87.00 | 88.90 | 87.00 | 9000 | -0.17% |
| 14 Oct 2025 | 87.20 | 88.50 | 90.00 | 87.00 | 19800 | -2.90% |
| 13 Oct 2025 | 89.80 | 89.10 | 90.40 | 87.00 | 15000 | -1.32% |
| 10 Oct 2025 | 91.00 | 90.30 | 92.50 | 90.00 | 12000 | 2.82% |
| 09 Oct 2025 | 88.50 | 90.50 | 91.40 | 88.50 | 20400 | 1.09% |
| 08 Oct 2025 | 87.55 | 88.80 | 89.50 | 86.80 | 11400 | 1.10% |
| 07 Oct 2025 | 86.60 | 86.75 | 88.70 | 85.25 | 12600 | -2.37% |
| 06 Oct 2025 | 88.70 | 91.30 | 91.30 | 86.70 | 17400 | -2.79% |
| 03 Oct 2025 | 91.25 | 88.90 | 91.35 | 88.10 | 12600 | 4.41% |
| 01 Oct 2025 | 87.40 | 90.00 | 90.00 | 86.00 | 18000 | -2.89% |
| 30 Sep 2025 | 90.00 | 91.80 | 93.00 | 85.55 | 37200 | 0.00% |
| 29 Sep 2025 | 90.00 | 91.10 | 91.10 | 88.40 | 7200 | -0.33% |
| 26 Sep 2025 | 90.30 | 96.40 | 96.50 | 90.15 | 14400 | -4.09% |
| 25 Sep 2025 | 94.15 | 93.65 | 96.70 | 92.55 | 18000 | -1.93% |
| 24 Sep 2025 | 96.00 | 100.50 | 100.50 | 94.00 | 19200 | -2.49% |
| 23 Sep 2025 | 98.45 | 96.85 | 99.40 | 96.10 | 12600 | 1.65% |
| 22 Sep 2025 | 96.85 | 99.90 | 99.90 | 93.85 | 36600 | -1.92% |
| 19 Sep 2025 | 98.75 | 99.00 | 100.85 | 98.00 | 10800 | -0.30% |
| 18 Sep 2025 | 99.05 | 99.20 | 101.00 | 96.00 | 40200 | -0.45% |
| 17 Sep 2025 | 99.50 | 105.85 | 105.85 | 98.50 | 31200 | -3.82% |
| 16 Sep 2025 | 103.45 | 105.00 | 105.00 | 98.00 | 45600 | 1.87% |
| 15 Sep 2025 | 101.55 | 99.40 | 101.55 | 99.00 | 32400 | 4.96% |
| 12 Sep 2025 | 96.75 | 95.60 | 96.75 | 89.60 | 123000 | 4.99% |
| 11 Sep 2025 | 92.15 | 87.80 | 92.15 | 87.80 | 53400 | 4.95% |
| 10 Sep 2025 | 87.80 | 85.20 | 87.85 | 85.20 | 27000 | 3.05% |
| 09 Sep 2025 | 85.20 | 87.50 | 87.50 | 84.70 | 52800 | -3.40% |
| 08 Sep 2025 | 88.20 | 88.00 | 90.50 | 85.45 | 62400 | 2.26% |
| 05 Sep 2025 | 86.25 | 87.75 | 89.00 | 84.15 | 48600 | -1.71% |
| 04 Sep 2025 | 87.75 | 90.00 | 90.00 | 86.00 | 30000 | -1.90% |
| 03 Sep 2025 | 89.45 | 91.80 | 93.15 | 88.00 | 117600 | 0.79% |
| 02 Sep 2025 | 88.75 | 85.80 | 88.75 | 83.50 | 72600 | 4.97% |
| 01 Sep 2025 | 84.55 | 86.00 | 89.50 | 83.00 | 37200 | -1.23% |
| 29 Aug 2025 | 85.60 | 85.55 | 88.25 | 85.00 | 46800 | 1.84% |
| 28 Aug 2025 | 84.05 | 86.90 | 86.90 | 83.80 | 31200 | -3.28% |
| 26 Aug 2025 | 86.90 | 89.05 | 89.90 | 86.60 | 32400 | -4.61% |
| 25 Aug 2025 | 91.10 | 90.90 | 91.50 | 88.55 | 13200 | 0.22% |
| 22 Aug 2025 | 90.90 | 89.05 | 92.00 | 88.05 | 11400 | 0.11% |
| 21 Aug 2025 | 90.80 | 90.10 | 91.00 | 90.00 | 14400 | 0.78% |
| 20 Aug 2025 | 90.10 | 92.30 | 93.00 | 88.00 | 54000 | -2.01% |
| 19 Aug 2025 | 91.95 | 86.50 | 92.30 | 86.50 | 36600 | 4.55% |
| 18 Aug 2025 | 87.95 | 91.00 | 91.00 | 86.25 | 31800 | -2.87% |
| 14 Aug 2025 | 90.55 | 96.00 | 96.80 | 89.50 | 39600 | -1.79% |
| 13 Aug 2025 | 92.20 | 87.85 | 92.20 | 85.65 | 22800 | 4.95% |
| 12 Aug 2025 | 87.85 | 87.40 | 89.30 | 87.30 | 19200 | 0.51% |
| 11 Aug 2025 | 87.40 | 86.10 | 89.90 | 85.50 | 18000 | -1.24% |
| 08 Aug 2025 | 88.50 | 90.00 | 90.00 | 88.25 | 25800 | -1.67% |
| 07 Aug 2025 | 90.00 | 87.75 | 91.50 | 87.75 | 23400 | -0.28% |
| 06 Aug 2025 | 90.25 | 89.70 | 93.60 | 85.25 | 91800 | 1.23% |
| 05 Aug 2025 | 89.15 | 92.50 | 97.90 | 89.15 | 71400 | -4.96% |
| 04 Aug 2025 | 93.80 | 97.10 | 99.00 | 93.80 | 61800 | -4.96% |
| 01 Aug 2025 | 98.70 | 100.50 | 100.50 | 98.70 | 78600 | -5.00% |
| 31 Jul 2025 | 103.90 | 105.10 | 105.35 | 103.90 | 117600 | -4.98% |
| 30 Jul 2025 | 109.35 | 107.00 | 111.00 | 104.00 | 49800 | -0.09% |
| 29 Jul 2025 | 109.45 | 111.00 | 111.00 | 107.10 | 23400 | -1.44% |
| 28 Jul 2025 | 111.05 | 114.90 | 114.90 | 108.00 | 39600 | 0.41% |
| 25 Jul 2025 | 110.60 | 111.80 | 112.85 | 110.60 | 35400 | -1.99% |
| 24 Jul 2025 | 112.85 | 112.85 | 112.85 | 112.85 | 23400 | -2.00% |
| 23 Jul 2025 | 115.15 | 118.00 | 118.00 | 115.15 | 29400 | -2.00% |
| 22 Jul 2025 | 117.50 | 116.85 | 118.00 | 116.85 | 3000 | -0.93% |
| 21 Jul 2025 | 118.60 | 120.40 | 120.40 | 118.60 | 10800 | -1.98% |
| 18 Jul 2025 | 121.00 | 119.60 | 121.00 | 119.60 | 15600 | 1.72% |
| 17 Jul 2025 | 118.95 | 119.00 | 119.00 | 118.05 | 7800 | -0.83% |
| 16 Jul 2025 | 119.95 | 124.75 | 124.75 | 119.95 | 7200 | -2.00% |
| 15 Jul 2025 | 122.40 | 122.40 | 122.40 | 122.40 | 2400 | 0.99% |
| 14 Jul 2025 | 121.20 | 121.20 | 121.20 | 121.20 | 40200 | 1.98% |
| 11 Jul 2025 | 118.85 | 118.85 | 118.85 | 118.80 | 13800 | 1.97% |
| 10 Jul 2025 | 116.55 | 116.55 | 116.55 | 116.55 | 21000 | -1.98% |
| 09 Jul 2025 | 118.90 | 121.30 | 121.30 | 118.90 | 46800 | -1.98% |
| 08 Jul 2025 | 121.30 | 121.30 | 126.20 | 121.30 | 57000 | -1.98% |
| 07 Jul 2025 | 123.75 | 123.75 | 123.75 | 123.75 | 13200 | -1.98% |
| 04 Jul 2025 | 126.25 | 131.35 | 131.35 | 126.25 | 67200 | -1.98% |
| 03 Jul 2025 | 128.80 | 128.80 | 128.80 | 128.80 | 8400 | 1.98% |
| 02 Jul 2025 | 126.30 | 126.30 | 126.30 | 126.30 | 10200 | 1.98% |
| 01 Jul 2025 | 123.85 | 123.85 | 123.85 | 123.85 | 9600 | 1.98% |
| 30 Jun 2025 | 121.45 | 121.45 | 121.45 | 121.45 | 18600 | 1.97% |
| 27 Jun 2025 | 119.10 | 116.80 | 119.10 | 116.80 | 25800 | 1.97% |
| 26 Jun 2025 | 116.80 | 114.55 | 116.80 | 114.55 | 19800 | -0.04% |
| 25 Jun 2025 | 116.85 | 116.85 | 116.85 | 116.85 | 16200 | -1.97% |
| 24 Jun 2025 | 119.20 | 119.20 | 119.20 | 119.20 | 9600 | -1.97% |
| 23 Jun 2025 | 121.60 | 122.00 | 122.00 | 121.60 | 18000 | -1.98% |
| 20 Jun 2025 | 124.05 | 124.05 | 124.05 | 124.05 | 1800 | -1.98% |
| 19 Jun 2025 | 126.55 | 126.55 | 126.55 | 126.55 | 4200 | -1.98% |
| 18 Jun 2025 | 129.10 | 129.10 | 129.10 | 129.10 | 3600 | -1.97% |
| 17 Jun 2025 | 131.70 | 136.00 | 136.00 | 129.00 | 25800 | -2.80% |
| 16 Jun 2025 | 135.50 | 133.30 | 137.80 | 132.00 | 37800 | 1.46% |
| 13 Jun 2025 | 133.55 | 132.00 | 135.00 | 122.40 | 84600 | 3.65% |
| 12 Jun 2025 | 128.85 | 126.00 | 128.85 | 126.00 | 69000 | 4.97% |
| 11 Jun 2025 | 122.75 | 122.35 | 122.75 | 117.70 | 51000 | 4.96% |
| 10 Jun 2025 | 116.95 | 113.00 | 116.95 | 113.00 | 49800 | 4.98% |
| 09 Jun 2025 | 111.40 | 108.55 | 111.70 | 101.10 | 92400 | 4.70% |
| 06 Jun 2025 | 106.40 | 106.40 | 106.40 | 106.40 | 5400 | -1.98% |
| 05 Jun 2025 | 108.55 | 108.55 | 108.55 | 108.55 | 6600 | -1.99% |
| 04 Jun 2025 | 110.75 | 113.00 | 113.00 | 110.75 | 4200 | -1.99% |
| 03 Jun 2025 | 113.00 | 111.95 | 113.05 | 110.00 | 13200 | 1.94% |
| 02 Jun 2025 | 110.85 | 112.35 | 112.35 | 108.00 | 15600 | 0.64% |
| 30 May 2025 | 110.15 | 108.55 | 110.15 | 108.55 | 12600 | 1.99% |
| 29 May 2025 | 108.00 | 108.20 | 108.20 | 108.00 | 9600 | 0.14% |
| 28 May 2025 | 107.85 | 103.95 | 108.15 | 103.95 | 22800 | 1.70% |
| 27 May 2025 | 106.05 | 106.05 | 106.05 | 101.95 | 12600 | 1.97% |
| 26 May 2025 | 104.00 | 103.00 | 104.00 | 103.00 | 7200 | 0.97% |
| 23 May 2025 | 103.00 | 100.15 | 103.00 | 100.15 | 8400 | 0.78% |
| 22 May 2025 | 102.20 | 103.25 | 103.95 | 102.20 | 8400 | -1.02% |
| 21 May 2025 | 103.25 | 102.90 | 103.25 | 102.85 | 6000 | 1.98% |
| 20 May 2025 | 101.25 | 101.25 | 102.00 | 101.25 | 8400 | 0.00% |
| 19 May 2025 | 101.25 | 103.00 | 103.00 | 100.40 | 13800 | -0.59% |
| 16 May 2025 | 101.85 | 101.85 | 101.85 | 101.85 | 10800 | 1.95% |
| 15 May 2025 | 99.90 | 99.95 | 99.95 | 99.90 | 18000 | 1.94% |
| 14 May 2025 | 98.00 | 97.95 | 98.00 | 96.05 | 9600 | 0.26% |
| 13 May 2025 | 97.75 | 97.75 | 97.75 | 97.75 | 3000 | 1.77% |
| 12 May 2025 | 96.05 | 97.25 | 97.25 | 95.00 | 13200 | 0.73% |
| 09 May 2025 | 95.35 | 95.35 | 95.35 | 95.35 | 5400 | -2.00% |
| 08 May 2025 | 97.30 | 97.30 | 97.40 | 97.30 | 3600 | -1.96% |
| 07 May 2025 | 99.25 | 99.25 | 99.25 | 99.25 | 3000 | -1.98% |
| 06 May 2025 | 101.25 | 104.35 | 104.35 | 101.25 | 5400 | -1.98% |
| 05 May 2025 | 103.30 | 101.35 | 103.30 | 99.75 | 12600 | 1.92% |
| 02 May 2025 | 101.35 | 97.55 | 101.50 | 97.55 | 36000 | 1.81% |
| 30 Apr 2025 | 99.55 | 99.65 | 99.65 | 99.20 | 18600 | 1.69% |
| 29 Apr 2025 | 97.90 | 96.05 | 97.95 | 96.05 | 19200 | 1.93% |
| 28 Apr 2025 | 96.05 | 97.90 | 97.95 | 96.05 | 37800 | 0.00% |
| 25 Apr 2025 | 96.05 | 96.05 | 96.05 | 96.05 | 43800 | 1.96% |
| 24 Apr 2025 | 94.20 | 94.20 | 94.20 | 94.20 | 1200 | 1.95% |
| 23 Apr 2025 | 92.40 | 92.40 | 92.40 | 92.40 | 7200 | 1.99% |
| 22 Apr 2025 | 90.60 | 90.60 | 90.60 | 90.60 | 9600 | 1.97% |
| 21 Apr 2025 | 88.85 | 88.85 | 88.85 | 88.85 | 4200 | 1.95% |
| 17 Apr 2025 | 87.15 | 87.15 | 87.15 | 87.15 | 13200 | 1.99% |
| 16 Apr 2025 | 85.45 | 87.05 | 87.05 | 85.30 | 13200 | -1.84% |
| 15 Apr 2025 | 87.05 | 87.05 | 87.05 | 87.05 | 27600 | 1.99% |
| 11 Apr 2025 | 85.35 | 85.35 | 85.35 | 85.35 | 4800 | 1.97% |
| 09 Apr 2025 | 83.70 | 83.70 | 85.80 | 83.70 | 7200 | -1.99% |
| 08 Apr 2025 | 85.40 | 85.40 | 85.40 | 85.40 | 9000 | -2.01% |
| 07 Apr 2025 | 87.15 | 87.15 | 87.15 | 87.15 | 6000 | -4.96% |
| 04 Apr 2025 | 91.70 | 93.65 | 93.90 | 90.00 | 28200 | 2.52% |
| 03 Apr 2025 | 89.45 | 89.30 | 89.45 | 89.30 | 9600 | 4.99% |
| 02 Apr 2025 | 85.20 | 83.95 | 85.20 | 83.95 | 10800 | 4.99% |
| 01 Apr 2025 | 81.15 | 80.70 | 81.15 | 80.50 | 6600 | 4.98% |
| 28 Mar 2025 | 77.30 | 78.25 | 79.00 | 75.20 | 76200 | -1.84% |
| 27 Mar 2025 | 78.75 | 82.00 | 84.00 | 78.75 | 69600 | -5.01% |
| 26 Mar 2025 | 82.90 | 87.50 | 88.00 | 82.00 | 59400 | -3.32% |
| 25 Mar 2025 | 85.75 | 90.00 | 90.00 | 85.20 | 80400 | -3.38% |
| 24 Mar 2025 | 88.75 | 87.00 | 88.75 | 87.00 | 98400 | 4.97% |
| 21 Mar 2025 | 84.55 | 84.15 | 87.50 | 83.05 | 104400 | 0.48% |
| 20 Mar 2025 | 84.15 | 91.00 | 92.25 | 83.50 | 169200 | -4.27% |
| 19 Mar 2025 | 87.90 | 83.75 | 87.90 | 83.75 | 108000 | 4.96% |
| 18 Mar 2025 | 83.75 | 85.75 | 87.00 | 82.30 | 130800 | -0.59% |
| 17 Mar 2025 | 84.25 | 84.55 | 87.00 | 84.25 | 20400 | -4.96% |
| 13 Mar 2025 | 88.65 | 92.20 | 92.20 | 88.65 | 54000 | -4.98% |
| 12 Mar 2025 | 93.30 | 97.05 | 99.00 | 92.20 | 60600 | -3.86% |
| 11 Mar 2025 | 97.05 | 100.10 | 100.10 | 97.00 | 62400 | -4.95% |
| 10 Mar 2025 | 102.10 | 107.00 | 109.90 | 101.35 | 44400 | -3.82% |
| 07 Mar 2025 | 106.15 | 106.90 | 107.80 | 104.25 | 33000 | 0.24% |
| 06 Mar 2025 | 105.90 | 104.00 | 106.50 | 103.00 | 28800 | 3.57% |
| 05 Mar 2025 | 102.25 | 99.00 | 107.00 | 98.00 | 100200 | -0.24% |
| 04 Mar 2025 | 102.50 | 101.95 | 106.35 | 101.50 | 66000 | -3.16% |
| 03 Mar 2025 | 105.85 | 112.60 | 114.00 | 105.85 | 25800 | -4.98% |
| 28 Feb 2025 | 111.40 | 119.75 | 120.00 | 109.15 | 31200 | -7.17% |
| 27 Feb 2025 | 120.00 | 126.00 | 129.95 | 118.00 | 21600 | -7.30% |
| 25 Feb 2025 | 129.45 | 133.00 | 133.00 | 128.15 | 20400 | 0.90% |
| 24 Feb 2025 | 128.30 | 132.00 | 137.95 | 128.00 | 43800 | -6.01% |
| 21 Feb 2025 | 136.50 | 133.00 | 140.00 | 133.00 | 17400 | 0.18% |
| 20 Feb 2025 | 136.25 | 140.00 | 149.00 | 133.25 | 115800 | -6.65% |
| 19 Feb 2025 | 145.95 | 136.00 | 147.95 | 130.05 | 30000 | 7.32% |
| 18 Feb 2025 | 136.00 | 139.75 | 139.75 | 135.30 | 8400 | -2.68% |
| 17 Feb 2025 | 139.75 | 151.00 | 151.00 | 138.00 | 13800 | -4.28% |
| 14 Feb 2025 | 146.00 | 148.00 | 148.00 | 145.00 | 18000 | 0.03% |
| 13 Feb 2025 | 145.95 | 145.50 | 159.00 | 143.05 | 15600 | 0.31% |
| 12 Feb 2025 | 145.50 | 146.00 | 154.50 | 140.00 | 21600 | -0.34% |
| 11 Feb 2025 | 146.00 | 157.95 | 157.95 | 145.30 | 24600 | -9.54% |
| 10 Feb 2025 | 161.40 | 160.00 | 164.00 | 160.00 | 3000 | -1.74% |
| 07 Feb 2025 | 164.25 | 165.00 | 171.50 | 164.00 | 13200 | -4.48% |
| 06 Feb 2025 | 171.95 | 163.05 | 171.95 | 163.05 | 4200 | 3.40% |
| 05 Feb 2025 | 166.30 | 161.25 | 167.00 | 161.25 | 34800 | 0.79% |
| 04 Feb 2025 | 165.00 | 163.30 | 170.00 | 156.00 | 24000 | 1.07% |
| 03 Feb 2025 | 163.25 | 163.25 | 163.25 | 163.25 | 600 | -3.77% |
| 01 Feb 2025 | 169.65 | 170.00 | 175.00 | 162.35 | 10200 | -0.21% |
| 31 Jan 2025 | 170.00 | 172.00 | 173.45 | 166.00 | 22800 | 2.91% |
| 30 Jan 2025 | 165.20 | 155.00 | 165.20 | 155.00 | 10200 | 4.99% |
| 29 Jan 2025 | 157.35 | 145.00 | 157.40 | 145.00 | 40800 | 4.93% |
| 28 Jan 2025 | 149.95 | 150.10 | 151.10 | 149.90 | 36600 | -4.94% |
| 27 Jan 2025 | 157.75 | 160.00 | 164.00 | 156.95 | 18600 | -4.51% |
| 24 Jan 2025 | 165.20 | 167.30 | 169.00 | 162.00 | 23400 | -2.82% |
| 23 Jan 2025 | 170.00 | 174.00 | 174.00 | 168.00 | 5400 | -1.22% |
| 22 Jan 2025 | 172.10 | 182.45 | 182.45 | 171.75 | 14400 | -4.31% |
| 21 Jan 2025 | 179.85 | 175.00 | 181.50 | 172.00 | 7200 | 2.71% |
| 20 Jan 2025 | 175.10 | 179.30 | 180.00 | 174.30 | 37200 | -2.29% |
| 17 Jan 2025 | 179.20 | 177.00 | 182.70 | 176.05 | 40200 | 2.99% |
| 16 Jan 2025 | 174.00 | 176.00 | 182.60 | 171.20 | 6600 | -1.14% |
| 15 Jan 2025 | 176.00 | 178.95 | 179.00 | 174.00 | 19200 | 1.73% |
| 14 Jan 2025 | 173.00 | 171.00 | 175.00 | 171.00 | 8400 | -1.03% |
| 13 Jan 2025 | 174.80 | 175.20 | 176.95 | 174.20 | 12000 | -4.66% |
| 10 Jan 2025 | 183.35 | 176.05 | 183.35 | 175.00 | 18000 | 4.98% |
| 09 Jan 2025 | 174.65 | 179.00 | 180.00 | 173.10 | 23400 | -3.05% |
| 08 Jan 2025 | 180.15 | 181.10 | 183.00 | 180.00 | 6000 | -2.62% |
| 07 Jan 2025 | 185.00 | 182.00 | 187.00 | 177.65 | 18600 | -0.54% |
| 06 Jan 2025 | 186.00 | 190.00 | 190.90 | 182.00 | 14400 | -2.75% |
| 03 Jan 2025 | 191.25 | 187.90 | 193.60 | 185.00 | 18000 | 3.71% |
| 02 Jan 2025 | 184.40 | 186.15 | 188.00 | 180.00 | 24000 | -0.99% |
| 01 Jan 2025 | 186.25 | 186.55 | 191.00 | 186.15 | 7800 | -1.56% |
| 31 Dec 2024 | 189.20 | 184.95 | 189.20 | 180.50 | 20400 | 4.99% |
| 30 Dec 2024 | 180.20 | 180.50 | 189.00 | 178.00 | 22200 | -1.61% |
| 27 Dec 2024 | 183.15 | 194.00 | 194.40 | 182.00 | 7200 | -3.61% |
| 26 Dec 2024 | 190.00 | 180.00 | 196.00 | 180.00 | 10200 | 0.69% |
| 24 Dec 2024 | 188.70 | 198.75 | 199.00 | 188.00 | 13200 | -2.86% |
| 23 Dec 2024 | 194.25 | 198.40 | 207.90 | 192.35 | 21000 | -4.05% |
| 20 Dec 2024 | 202.45 | 205.25 | 205.25 | 201.05 | 12000 | -1.29% |
| 19 Dec 2024 | 205.10 | 212.85 | 213.00 | 205.00 | 12000 | -1.54% |
| 18 Dec 2024 | 208.30 | 215.00 | 215.00 | 207.25 | 16800 | -4.01% |
| 17 Dec 2024 | 217.00 | 220.00 | 222.00 | 211.40 | 13200 | -1.50% |
| 16 Dec 2024 | 220.30 | 218.40 | 221.00 | 210.00 | 21600 | 2.75% |
| 13 Dec 2024 | 214.40 | 208.00 | 218.40 | 206.00 | 54600 | 3.08% |
| 12 Dec 2024 | 208.00 | 214.30 | 222.50 | 204.05 | 29400 | -2.94% |
| 11 Dec 2024 | 214.30 | 208.50 | 214.90 | 197.90 | 27000 | 4.66% |
| 10 Dec 2024 | 204.75 | 218.00 | 218.00 | 204.75 | 25200 | -4.99% |
| 09 Dec 2024 | 215.50 | 215.40 | 215.50 | 208.00 | 29400 | 4.99% |
| 06 Dec 2024 | 205.25 | 205.25 | 205.25 | 205.25 | 14400 | 1.99% |
| 05 Dec 2024 | 201.25 | 201.25 | 201.25 | 201.25 | 10200 | 1.98% |
| 04 Dec 2024 | 197.35 | 197.35 | 197.35 | 197.35 | 7800 | 1.99% |
| 03 Dec 2024 | 193.50 | 193.50 | 193.50 | 193.50 | 18600 | 1.98% |
| 02 Dec 2024 | 189.75 | 189.75 | 189.75 | 189.75 | 18600 | 1.99% |
| 29 Nov 2024 | 186.05 | 185.00 | 186.05 | 185.00 | 4800 | 1.95% |
| 28 Nov 2024 | 182.50 | 185.65 | 185.65 | 181.00 | 15600 | 0.25% |
| 27 Nov 2024 | 182.05 | 180.00 | 182.05 | 180.00 | 5400 | 1.99% |
| 26 Nov 2024 | 178.50 | 178.50 | 178.50 | 176.00 | 8400 | 2.00% |
| 25 Nov 2024 | 175.00 | 175.00 | 175.00 | 174.95 | 10200 | -1.96% |
| 22 Nov 2024 | 178.50 | 181.80 | 181.80 | 178.50 | 5400 | -1.82% |
| 21 Nov 2024 | 181.80 | 181.70 | 181.80 | 181.70 | 1800 | -1.94% |
| 19 Nov 2024 | 185.40 | 185.40 | 185.65 | 185.40 | 4800 | -1.98% |
| 18 Nov 2024 | 189.15 | 193.00 | 193.00 | 189.15 | 4200 | -1.99% |
| 14 Nov 2024 | 193.00 | 192.10 | 195.95 | 192.10 | 4200 | -1.53% |
| 13 Nov 2024 | 196.00 | 196.00 | 199.95 | 196.00 | 8400 | -2.00% |
| 12 Nov 2024 | 200.00 | 198.70 | 202.65 | 198.70 | 5400 | 0.65% |
| 11 Nov 2024 | 198.70 | 198.70 | 198.70 | 197.90 | 9600 | 1.98% |
| 08 Nov 2024 | 194.85 | 194.85 | 194.85 | 194.85 | 6000 | -1.99% |
| 07 Nov 2024 | 198.80 | 199.05 | 199.05 | 198.80 | 10200 | -2.00% |
| 06 Nov 2024 | 202.85 | 202.85 | 202.85 | 202.85 | 6000 | -1.98% |
| 05 Nov 2024 | 206.95 | 208.00 | 208.00 | 206.95 | 12000 | -1.99% |
| 04 Nov 2024 | 211.15 | 218.80 | 218.80 | 209.50 | 17400 | -3.50% |
| 01 Nov 2024 | 218.80 | 219.35 | 219.35 | 210.00 | 20400 | 4.71% |
| 31 Oct 2024 | 208.95 | 208.50 | 208.95 | 205.20 | 39600 | 5.00% |
| 30 Oct 2024 | 199.00 | 197.85 | 199.50 | 195.00 | 21600 | 4.74% |
| 29 Oct 2024 | 190.00 | 185.50 | 190.05 | 185.00 | 21600 | 4.97% |
| 28 Oct 2024 | 181.00 | 180.00 | 181.00 | 177.00 | 22800 | 3.43% |
| 25 Oct 2024 | 175.00 | 170.00 | 179.05 | 166.00 | 19200 | 2.61% |
| 24 Oct 2024 | 170.55 | 170.95 | 176.05 | 170.10 | 13200 | -4.72% |
| 23 Oct 2024 | 179.00 | 181.00 | 181.00 | 179.00 | 4800 | -3.24% |
| 22 Oct 2024 | 185.00 | 193.95 | 193.95 | 181.00 | 19200 | -2.63% |
| 21 Oct 2024 | 190.00 | 191.00 | 191.00 | 190.00 | 2400 | -0.52% |
| 18 Oct 2024 | 191.00 | 197.95 | 197.95 | 182.50 | 19200 | 0.53% |
| 17 Oct 2024 | 190.00 | 191.85 | 191.85 | 185.10 | 10800 | -0.96% |
| 16 Oct 2024 | 191.85 | 183.00 | 192.00 | 183.00 | 7200 | 0.97% |
| 15 Oct 2024 | 190.00 | 194.90 | 194.90 | 186.20 | 10800 | -2.01% |
| 14 Oct 2024 | 193.90 | 200.00 | 200.00 | 186.70 | 8400 | -0.49% |
| 11 Oct 2024 | 194.85 | 194.00 | 195.75 | 189.00 | 8400 | 3.89% |
| 10 Oct 2024 | 187.55 | 191.00 | 191.00 | 187.00 | 4800 | -2.80% |
| 09 Oct 2024 | 192.95 | 189.40 | 195.00 | 185.00 | 8400 | 2.09% |
| 08 Oct 2024 | 189.00 | 189.00 | 189.00 | 183.00 | 14400 | 5.00% |
| 07 Oct 2024 | 180.00 | 188.00 | 188.00 | 178.60 | 26400 | -4.26% |
| 04 Oct 2024 | 188.00 | 191.70 | 197.00 | 188.00 | 8400 | -1.93% |
| 03 Oct 2024 | 191.70 | 198.50 | 198.50 | 191.60 | 19200 | -4.86% |
| 01 Oct 2024 | 201.50 | 199.00 | 203.00 | 199.00 | 6000 | 0.80% |
| 30 Sep 2024 | 199.90 | 196.65 | 199.90 | 192.00 | 14400 | 1.65% |
| 27 Sep 2024 | 196.65 | 201.00 | 201.00 | 196.00 | 25200 | -4.26% |
| 26 Sep 2024 | 205.40 | 195.80 | 207.00 | 195.75 | 22800 | 0.20% |
| 25 Sep 2024 | 205.00 | 207.50 | 207.50 | 196.00 | 20400 | 0.02% |
| 24 Sep 2024 | 204.95 | 209.00 | 209.50 | 200.00 | 21600 | -1.94% |
| 23 Sep 2024 | 209.00 | 209.95 | 210.00 | 209.00 | 6000 | -0.45% |
| 20 Sep 2024 | 209.95 | 216.75 | 216.75 | 205.95 | 49200 | -3.14% |
| 19 Sep 2024 | 216.75 | 215.90 | 218.85 | 207.00 | 81600 | 3.98% |
| 18 Sep 2024 | 208.45 | 192.25 | 208.45 | 188.65 | 70800 | 4.99% |
| 17 Sep 2024 | 198.55 | 209.00 | 215.90 | 198.55 | 72000 | -5.00% |
| 16 Sep 2024 | 209.00 | 217.10 | 220.00 | 209.00 | 52800 | -5.00% |
| 13 Sep 2024 | 220.00 | 227.50 | 227.50 | 217.00 | 18000 | -2.65% |
| 12 Sep 2024 | 226.00 | 230.00 | 230.00 | 219.65 | 16800 | -1.74% |
| 11 Sep 2024 | 230.00 | 220.85 | 232.50 | 220.85 | 12000 | 1.61% |
| 10 Sep 2024 | 226.35 | 226.50 | 229.00 | 216.55 | 20400 | 0.15% |
| 09 Sep 2024 | 226.00 | 224.30 | 234.00 | 220.00 | 32400 | 0.76% |
| 06 Sep 2024 | 224.30 | 236.20 | 236.20 | 224.30 | 56400 | -5.00% |
| 05 Sep 2024 | 236.10 | 240.00 | 244.50 | 235.35 | 42000 | -4.68% |
| 04 Sep 2024 | 247.70 | 249.50 | 252.20 | 245.00 | 14400 | 1.06% |
| 03 Sep 2024 | 245.10 | 228.00 | 250.05 | 228.00 | 51600 | 2.92% |
| 02 Sep 2024 | 238.15 | 242.05 | 252.90 | 237.25 | 18000 | -2.80% |
| 30 Aug 2024 | 245.00 | 245.00 | 260.80 | 240.00 | 38400 | -1.43% |
| 29 Aug 2024 | 248.55 | 264.00 | 264.00 | 248.30 | 54000 | -4.90% |
| 28 Aug 2024 | 261.35 | 271.00 | 271.00 | 255.50 | 39600 | -0.74% |
| 27 Aug 2024 | 263.30 | 269.00 | 269.95 | 258.00 | 27600 | -1.94% |
| 26 Aug 2024 | 268.50 | 267.00 | 279.85 | 265.05 | 33600 | -3.76% |
| 23 Aug 2024 | 279.00 | 285.50 | 286.00 | 273.00 | 14400 | -2.28% |
| 22 Aug 2024 | 285.50 | 281.00 | 286.00 | 277.00 | 24000 | 2.22% |
| 21 Aug 2024 | 279.30 | 274.00 | 279.30 | 268.50 | 31200 | 5.00% |
| 20 Aug 2024 | 266.00 | 268.00 | 269.95 | 261.10 | 27600 | -0.75% |
| 19 Aug 2024 | 268.00 | 266.00 | 274.00 | 261.20 | 26400 | 0.37% |
| 16 Aug 2024 | 267.00 | 265.00 | 270.00 | 260.00 | 7200 | 0.75% |
| 14 Aug 2024 | 265.00 | 276.00 | 276.00 | 265.00 | 19200 | -2.48% |
| 13 Aug 2024 | 271.75 | 281.00 | 286.50 | 267.00 | 33600 | -2.96% |
| 12 Aug 2024 | 280.05 | 298.80 | 298.80 | 275.00 | 25200 | -3.21% |
| 09 Aug 2024 | 289.35 | 284.70 | 293.00 | 284.60 | 18000 | 1.81% |
| 08 Aug 2024 | 284.20 | 287.50 | 289.00 | 284.10 | 22800 | -1.15% |
| 07 Aug 2024 | 287.50 | 282.30 | 290.00 | 281.75 | 13200 | 0.35% |
| 06 Aug 2024 | 286.50 | 287.00 | 294.80 | 286.00 | 24000 | 0.95% |
| 05 Aug 2024 | 283.80 | 281.25 | 291.00 | 280.25 | 51600 | -3.80% |
| 02 Aug 2024 | 295.00 | 296.00 | 297.00 | 282.00 | 36000 | -0.54% |
| 01 Aug 2024 | 296.60 | 298.00 | 306.00 | 296.00 | 42000 | -1.77% |
| 31 Jul 2024 | 301.95 | 317.00 | 317.00 | 300.00 | 36000 | -2.80% |
| 30 Jul 2024 | 310.65 | 321.00 | 326.90 | 308.00 | 27600 | -3.10% |
| 29 Jul 2024 | 320.60 | 315.10 | 338.80 | 315.10 | 48000 | -2.79% |
| 26 Jul 2024 | 329.80 | 340.00 | 345.00 | 326.00 | 94800 | -3.26% |
| 25 Jul 2024 | 340.90 | 346.95 | 346.95 | 314.10 | 142800 | 3.16% |
| 24 Jul 2024 | 330.45 | 320.00 | 330.55 | 317.00 | 177600 | 4.95% |
| 23 Jul 2024 | 314.85 | 285.65 | 314.85 | 285.65 | 202800 | 4.98% |
| 22 Jul 2024 | 299.90 | 285.60 | 306.95 | 285.25 | 21600 | -0.12% |
| 19 Jul 2024 | 300.25 | 295.00 | 303.00 | 282.60 | 62400 | 0.94% |
| 18 Jul 2024 | 297.45 | 313.10 | 313.10 | 297.45 | 40800 | -5.00% |
| 16 Jul 2024 | 313.10 | 310.15 | 318.00 | 304.00 | 26400 | -0.06% |
| 15 Jul 2024 | 313.30 | 327.00 | 327.00 | 310.10 | 134400 | -4.01% |
| 12 Jul 2024 | 326.40 | 352.00 | 359.20 | 325.00 | 261600 | -4.59% |
| 11 Jul 2024 | 342.10 | 319.00 | 342.10 | 319.00 | 45600 | 4.99% |
| 10 Jul 2024 | 325.85 | 335.15 | 335.20 | 325.40 | 134400 | -4.86% |
| 09 Jul 2024 | 342.50 | 353.00 | 355.00 | 342.50 | 67200 | -4.99% |
| 08 Jul 2024 | 360.50 | 387.00 | 388.00 | 360.50 | 63600 | -4.99% |
| 05 Jul 2024 | 379.45 | 367.95 | 399.30 | 352.60 | 313200 | 4.53% |
| 04 Jul 2024 | 363.00 | 384.55 | 384.55 | 350.00 | 130800 | 3.83% |
| 03 Jul 2024 | 349.60 | 324.00 | 349.60 | 324.00 | 133200 | 9.99% |
| 02 Jul 2024 | 317.85 | 327.00 | 334.00 | 315.00 | 88800 | -2.54% |
| 01 Jul 2024 | 326.15 | 288.05 | 326.30 | 270.55 | 498000 | 9.94% |
| 28 Jun 2024 | 296.65 | 313.00 | 329.95 | 294.85 | 403200 | -9.45% |
| 27 Jun 2024 | 327.60 | 313.00 | 362.00 | 307.00 | 296400 | -0.83% |
| 26 Jun 2024 | 330.35 | 345.00 | 366.00 | 330.35 | 339600 | -10.00% |
| 25 Jun 2024 | 367.05 | 388.00 | 389.85 | 330.00 | 597600 | 3.55% |
| 24 Jun 2024 | 354.45 | 354.45 | 354.45 | 340.35 | 285600 | 9.99% |
| 21 Jun 2024 | 322.25 | 322.25 | 322.25 | 322.25 | 27600 | 4.98% |
| 20 Jun 2024 | 306.95 | 306.95 | 306.95 | 306.95 | 27600 | 4.99% |
| 19 Jun 2024 | 292.35 | 292.35 | 292.35 | 289.00 | 49200 | 4.99% |
| 18 Jun 2024 | 278.45 | 278.40 | 278.45 | 272.00 | 157200 | 5.00% |
| 14 Jun 2024 | 265.20 | 247.50 | 265.20 | 240.00 | 760800 | 4.99% |
| 13 Jun 2024 | 252.60 | 252.60 | 252.60 | 252.60 | 14400 | 4.99% |
| 12 Jun 2024 | 240.60 | 240.60 | 240.60 | 240.60 | 36000 | 5.00% |
| 11 Jun 2024 | 229.15 | 229.15 | 229.15 | 229.15 | 21600 | 4.99% |
| 10 Jun 2024 | 218.25 | 218.25 | 218.25 | 212.00 | 524400 | 4.98% |
