VILAS Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Dec 2025 | 404.40 | 396.05 | 405.00 | 396.05 | 14000 | 2.22% |
| 18 Dec 2025 | 395.60 | 392.70 | 405.00 | 391.40 | 15000 | 0.74% |
| 17 Dec 2025 | 392.70 | 390.15 | 399.25 | 390.00 | 15250 | -0.77% |
| 16 Dec 2025 | 395.75 | 412.70 | 412.70 | 394.00 | 13750 | -1.52% |
| 15 Dec 2025 | 401.85 | 406.35 | 412.00 | 396.45 | 14250 | -1.11% |
| 12 Dec 2025 | 406.35 | 414.75 | 414.75 | 398.00 | 20500 | 0.83% |
| 11 Dec 2025 | 403.00 | 391.05 | 405.00 | 380.00 | 23750 | 3.16% |
| 10 Dec 2025 | 390.65 | 403.05 | 409.80 | 385.35 | 20000 | -4.25% |
| 09 Dec 2025 | 408.00 | 385.00 | 412.95 | 371.00 | 37250 | 6.18% |
| 08 Dec 2025 | 384.25 | 400.00 | 409.00 | 380.00 | 28000 | -4.46% |
| 05 Dec 2025 | 402.20 | 407.10 | 408.90 | 399.00 | 14500 | -1.08% |
| 04 Dec 2025 | 406.60 | 415.00 | 419.00 | 402.80 | 16500 | -0.28% |
| 03 Dec 2025 | 407.75 | 399.05 | 418.00 | 399.00 | 53000 | 2.54% |
| 02 Dec 2025 | 397.65 | 405.00 | 410.00 | 397.10 | 15750 | -0.53% |
| 01 Dec 2025 | 399.75 | 402.10 | 409.05 | 398.50 | 9250 | -0.40% |
| 28 Nov 2025 | 401.35 | 414.95 | 414.95 | 395.00 | 15250 | -1.87% |
| 27 Nov 2025 | 409.00 | 415.95 | 415.95 | 404.10 | 6500 | 1.28% |
| 26 Nov 2025 | 403.85 | 401.00 | 417.95 | 401.00 | 33750 | -1.05% |
| 25 Nov 2025 | 408.15 | 395.05 | 415.00 | 395.05 | 19250 | 1.13% |
| 24 Nov 2025 | 403.60 | 427.80 | 427.80 | 392.25 | 52000 | -5.68% |
| 21 Nov 2025 | 427.90 | 425.00 | 437.80 | 424.20 | 13000 | -1.13% |
| 20 Nov 2025 | 432.80 | 432.60 | 442.00 | 426.50 | 27750 | 0.27% |
| 19 Nov 2025 | 431.65 | 432.00 | 441.00 | 430.00 | 20000 | -0.95% |
| 18 Nov 2025 | 435.80 | 446.40 | 449.95 | 434.40 | 16500 | -2.37% |
| 17 Nov 2025 | 446.40 | 467.00 | 469.00 | 444.40 | 66750 | 0.89% |
| 14 Nov 2025 | 442.45 | 444.95 | 449.70 | 432.50 | 189750 | 6.45% |
| 13 Nov 2025 | 415.65 | 400.00 | 420.00 | 400.00 | 56500 | 1.90% |
| 12 Nov 2025 | 407.90 | 373.35 | 412.70 | 365.35 | 69000 | 8.72% |
| 11 Nov 2025 | 375.20 | 391.00 | 396.20 | 373.25 | 20750 | -3.89% |
| 10 Nov 2025 | 390.40 | 389.90 | 400.00 | 368.60 | 34500 | -0.81% |
| 07 Nov 2025 | 393.60 | 390.20 | 414.80 | 387.50 | 64750 | -1.22% |
| 06 Nov 2025 | 398.45 | 419.00 | 419.00 | 395.00 | 99250 | -5.27% |
| 04 Nov 2025 | 420.60 | 426.00 | 435.00 | 418.30 | 33000 | -2.50% |
| 03 Nov 2025 | 431.40 | 436.05 | 447.45 | 425.00 | 60250 | -5.86% |
| 31 Oct 2025 | 458.25 | 453.05 | 463.95 | 453.00 | 10750 | 1.01% |
| 30 Oct 2025 | 453.65 | 455.30 | 455.30 | 451.00 | 7000 | -0.62% |
| 29 Oct 2025 | 456.50 | 465.80 | 471.70 | 450.00 | 28500 | -0.59% |
| 28 Oct 2025 | 459.20 | 458.00 | 475.00 | 456.10 | 38750 | 1.15% |
| 27 Oct 2025 | 454.00 | 445.95 | 460.00 | 435.00 | 25750 | 3.15% |
| 24 Oct 2025 | 440.15 | 452.00 | 459.50 | 437.00 | 25750 | -4.85% |
| 23 Oct 2025 | 462.60 | 465.00 | 465.00 | 455.00 | 12250 | 0.98% |
| 21 Oct 2025 | 458.10 | 449.85 | 458.95 | 449.85 | 4750 | 1.83% |
| 20 Oct 2025 | 449.85 | 432.10 | 451.95 | 432.00 | 17500 | 3.27% |
| 17 Oct 2025 | 435.60 | 437.50 | 444.90 | 431.15 | 29500 | -0.72% |
| 16 Oct 2025 | 438.75 | 449.60 | 453.00 | 435.00 | 33250 | -2.41% |
| 15 Oct 2025 | 449.60 | 454.00 | 461.75 | 442.00 | 31000 | -0.57% |
| 14 Oct 2025 | 452.20 | 477.80 | 478.00 | 438.70 | 37500 | -3.75% |
| 13 Oct 2025 | 469.80 | 475.00 | 476.65 | 465.00 | 30000 | -1.98% |
| 10 Oct 2025 | 479.30 | 493.50 | 494.00 | 475.10 | 29250 | -1.27% |
| 09 Oct 2025 | 485.45 | 501.00 | 508.00 | 468.65 | 57500 | -3.07% |
| 08 Oct 2025 | 500.85 | 517.00 | 519.00 | 498.00 | 44750 | -2.40% |
| 07 Oct 2025 | 513.15 | 529.95 | 533.50 | 511.00 | 23500 | -0.58% |
| 06 Oct 2025 | 516.15 | 517.20 | 534.95 | 510.45 | 16750 | -2.18% |
| 03 Oct 2025 | 527.65 | 524.00 | 535.00 | 521.00 | 30500 | 1.00% |
| 01 Oct 2025 | 522.45 | 507.40 | 530.00 | 506.00 | 20750 | 2.97% |
| 30 Sep 2025 | 507.40 | 519.00 | 519.00 | 507.05 | 13750 | -0.62% |
| 29 Sep 2025 | 510.55 | 512.50 | 520.00 | 506.10 | 19500 | -0.30% |
| 26 Sep 2025 | 512.10 | 528.00 | 528.00 | 510.00 | 20000 | -0.51% |
| 25 Sep 2025 | 514.75 | 530.00 | 530.00 | 514.00 | 17250 | -1.44% |
| 24 Sep 2025 | 522.25 | 525.00 | 531.00 | 520.10 | 12250 | -1.54% |
| 23 Sep 2025 | 530.40 | 522.35 | 534.00 | 520.00 | 25500 | 1.54% |
| 22 Sep 2025 | 522.35 | 535.00 | 535.00 | 514.05 | 38250 | -3.17% |
| 19 Sep 2025 | 539.45 | 530.15 | 542.00 | 518.00 | 17000 | 1.77% |
| 18 Sep 2025 | 530.05 | 555.00 | 568.90 | 529.20 | 72500 | -4.85% |
| 17 Sep 2025 | 557.05 | 580.00 | 580.00 | 551.10 | 34750 | -3.60% |
| 16 Sep 2025 | 577.85 | 585.00 | 589.95 | 572.60 | 13000 | -1.18% |
| 15 Sep 2025 | 584.75 | 598.25 | 604.00 | 583.10 | 16750 | -2.26% |
| 12 Sep 2025 | 598.25 | 577.95 | 598.60 | 563.00 | 74500 | 4.94% |
| 11 Sep 2025 | 570.10 | 570.70 | 584.00 | 566.15 | 10750 | -0.60% |
| 10 Sep 2025 | 573.55 | 598.00 | 600.00 | 555.00 | 42500 | -1.63% |
| 09 Sep 2025 | 583.05 | 555.00 | 583.05 | 546.00 | 81750 | 5.00% |
| 08 Sep 2025 | 555.30 | 528.00 | 555.30 | 525.00 | 71250 | 4.99% |
| 05 Sep 2025 | 528.90 | 535.00 | 535.00 | 522.50 | 8250 | -1.22% |
| 04 Sep 2025 | 535.45 | 548.75 | 548.75 | 520.00 | 28000 | -1.93% |
| 03 Sep 2025 | 546.00 | 520.00 | 546.00 | 516.00 | 32500 | 5.00% |
| 02 Sep 2025 | 520.00 | 510.10 | 531.00 | 510.10 | 16250 | 1.64% |
| 01 Sep 2025 | 511.60 | 510.00 | 524.70 | 510.00 | 11500 | -1.52% |
| 29 Aug 2025 | 519.50 | 525.00 | 525.00 | 518.00 | 5500 | 0.76% |
| 28 Aug 2025 | 515.60 | 520.65 | 525.00 | 507.00 | 9750 | -0.97% |
| 26 Aug 2025 | 520.65 | 524.55 | 525.00 | 517.60 | 8750 | -0.05% |
| 25 Aug 2025 | 520.90 | 527.00 | 527.00 | 512.80 | 14250 | -0.01% |
| 22 Aug 2025 | 520.95 | 530.00 | 530.00 | 506.00 | 35500 | -1.46% |
| 21 Aug 2025 | 528.65 | 530.00 | 530.00 | 523.00 | 5000 | 0.68% |
| 20 Aug 2025 | 525.10 | 526.00 | 535.00 | 521.60 | 11000 | 0.40% |
| 19 Aug 2025 | 523.00 | 510.20 | 529.80 | 509.00 | 21000 | 0.48% |
| 18 Aug 2025 | 520.50 | 535.00 | 535.00 | 513.10 | 20250 | -1.60% |
| 14 Aug 2025 | 528.95 | 525.00 | 538.00 | 511.00 | 17250 | 0.18% |
| 13 Aug 2025 | 528.00 | 532.00 | 539.90 | 518.00 | 46000 | -0.73% |
| 12 Aug 2025 | 531.90 | 547.00 | 547.50 | 527.35 | 14250 | -0.01% |
| 11 Aug 2025 | 531.95 | 555.50 | 563.50 | 518.60 | 60000 | -2.56% |
| 08 Aug 2025 | 545.90 | 561.00 | 561.95 | 542.00 | 10500 | -3.21% |
| 07 Aug 2025 | 564.00 | 550.00 | 570.00 | 541.10 | 11750 | 0.05% |
| 06 Aug 2025 | 563.70 | 580.00 | 583.75 | 550.00 | 46000 | 0.91% |
| 05 Aug 2025 | 558.60 | 558.60 | 558.60 | 558.60 | 12250 | 5.00% |
| 04 Aug 2025 | 532.00 | 525.00 | 534.00 | 520.40 | 13000 | -0.40% |
| 01 Aug 2025 | 534.15 | 540.00 | 545.00 | 531.00 | 18500 | -2.26% |
| 31 Jul 2025 | 546.50 | 542.00 | 555.00 | 535.15 | 9250 | 0.26% |
| 30 Jul 2025 | 545.10 | 550.00 | 555.00 | 540.20 | 8000 | -0.60% |
| 29 Jul 2025 | 548.40 | 550.00 | 550.00 | 532.00 | 25250 | -0.19% |
| 28 Jul 2025 | 549.45 | 548.70 | 557.70 | 541.10 | 24750 | 2.19% |
| 25 Jul 2025 | 537.70 | 551.00 | 560.95 | 532.10 | 37000 | -3.90% |
| 24 Jul 2025 | 559.55 | 566.00 | 572.00 | 555.05 | 16000 | -2.39% |
| 23 Jul 2025 | 573.25 | 580.00 | 580.00 | 563.00 | 15250 | -0.06% |
| 22 Jul 2025 | 573.60 | 581.90 | 589.00 | 569.00 | 22000 | -1.46% |
| 21 Jul 2025 | 582.10 | 599.95 | 599.95 | 580.50 | 11750 | -1.70% |
| 18 Jul 2025 | 592.15 | 599.45 | 599.95 | 585.10 | 17000 | -1.22% |
| 17 Jul 2025 | 599.45 | 604.95 | 607.00 | 584.00 | 11500 | -0.23% |
| 16 Jul 2025 | 600.85 | 600.60 | 609.75 | 595.10 | 15000 | -0.69% |
| 15 Jul 2025 | 605.00 | 606.10 | 613.90 | 600.00 | 19750 | -1.32% |
| 14 Jul 2025 | 613.10 | 596.45 | 626.00 | 593.50 | 51000 | 2.79% |
| 11 Jul 2025 | 596.45 | 615.00 | 625.00 | 594.00 | 42250 | -1.76% |
| 10 Jul 2025 | 607.15 | 589.70 | 612.00 | 581.20 | 49750 | 4.09% |
| 09 Jul 2025 | 583.30 | 576.10 | 590.00 | 576.10 | 21750 | 1.44% |
| 08 Jul 2025 | 575.00 | 591.00 | 593.70 | 570.60 | 23250 | -0.42% |
| 07 Jul 2025 | 577.45 | 598.70 | 599.00 | 561.35 | 15250 | -1.05% |
| 04 Jul 2025 | 583.55 | 593.70 | 608.70 | 580.00 | 26000 | -0.60% |
| 03 Jul 2025 | 587.10 | 569.90 | 587.10 | 560.00 | 54750 | 5.00% |
| 02 Jul 2025 | 559.15 | 555.05 | 569.90 | 548.00 | 20750 | 0.45% |
| 01 Jul 2025 | 556.65 | 561.00 | 571.00 | 555.00 | 32000 | -2.73% |
| 30 Jun 2025 | 572.30 | 580.00 | 585.00 | 551.95 | 80250 | -1.50% |
| 27 Jun 2025 | 581.00 | 578.25 | 591.00 | 570.00 | 18000 | -2.06% |
| 26 Jun 2025 | 593.25 | 590.90 | 594.00 | 581.50 | 6750 | 1.13% |
| 25 Jun 2025 | 586.60 | 595.00 | 595.00 | 580.00 | 16250 | -0.79% |
| 24 Jun 2025 | 591.25 | 600.00 | 610.00 | 589.20 | 53750 | 0.35% |
| 23 Jun 2025 | 589.20 | 537.20 | 589.55 | 537.20 | 38250 | 4.93% |
| 20 Jun 2025 | 561.50 | 560.05 | 575.00 | 560.00 | 53500 | 1.44% |
| 19 Jun 2025 | 553.55 | 580.80 | 585.00 | 551.80 | 44000 | -4.69% |
| 18 Jun 2025 | 580.80 | 588.00 | 600.00 | 570.00 | 20500 | -2.45% |
| 17 Jun 2025 | 595.40 | 618.40 | 620.00 | 589.90 | 28250 | -3.72% |
| 16 Jun 2025 | 618.40 | 630.00 | 639.90 | 605.00 | 75000 | -0.81% |
| 13 Jun 2025 | 623.45 | 610.00 | 650.00 | 590.00 | 117250 | -0.98% |
| 12 Jun 2025 | 629.60 | 634.00 | 673.70 | 624.00 | 205750 | 0.70% |
| 11 Jun 2025 | 625.25 | 596.50 | 635.00 | 596.10 | 162500 | 4.82% |
| 10 Jun 2025 | 596.50 | 617.00 | 629.80 | 575.05 | 115500 | -1.72% |
| 09 Jun 2025 | 606.95 | 589.00 | 627.00 | 585.00 | 155000 | 5.04% |
| 06 Jun 2025 | 577.80 | 540.15 | 583.95 | 539.00 | 139250 | 6.99% |
| 05 Jun 2025 | 540.05 | 535.00 | 547.00 | 531.25 | 47500 | 1.41% |
| 04 Jun 2025 | 532.55 | 543.05 | 561.95 | 516.30 | 181000 | -1.56% |
| 03 Jun 2025 | 541.00 | 480.05 | 545.00 | 470.00 | 216250 | 13.99% |
| 02 Jun 2025 | 474.60 | 480.00 | 491.20 | 469.00 | 67750 | -4.00% |
| 30 May 2025 | 494.40 | 513.00 | 513.00 | 486.00 | 29000 | -1.89% |
| 29 May 2025 | 503.90 | 501.00 | 520.00 | 501.00 | 99250 | 1.70% |
| 28 May 2025 | 495.50 | 470.00 | 498.20 | 467.00 | 120250 | 7.14% |
| 27 May 2025 | 462.50 | 477.00 | 478.45 | 455.00 | 39000 | -1.86% |
| 26 May 2025 | 471.25 | 467.00 | 483.90 | 465.00 | 79000 | 1.92% |
| 23 May 2025 | 462.35 | 470.00 | 472.80 | 443.00 | 119500 | 0.49% |
| 22 May 2025 | 460.10 | 402.00 | 460.20 | 395.00 | 369500 | 19.97% |
| 21 May 2025 | 383.50 | 384.90 | 390.00 | 376.00 | 51750 | 0.83% |
| 20 May 2025 | 380.35 | 386.00 | 386.70 | 378.00 | 22500 | -0.24% |
| 19 May 2025 | 381.25 | 383.90 | 393.85 | 376.00 | 34250 | -0.20% |
| 16 May 2025 | 382.00 | 373.00 | 384.00 | 372.00 | 28500 | 3.80% |
| 15 May 2025 | 368.00 | 360.00 | 372.60 | 356.00 | 15000 | 2.26% |
| 14 May 2025 | 359.85 | 359.75 | 367.45 | 352.50 | 20500 | 0.03% |
| 13 May 2025 | 359.75 | 356.90 | 361.00 | 351.00 | 18750 | 0.80% |
| 12 May 2025 | 356.90 | 346.00 | 368.50 | 346.00 | 26250 | 4.40% |
| 09 May 2025 | 341.85 | 327.00 | 368.95 | 314.50 | 57000 | 2.80% |
| 08 May 2025 | 332.55 | 333.00 | 345.00 | 330.00 | 19750 | -0.14% |
| 07 May 2025 | 333.00 | 315.00 | 334.00 | 315.00 | 13750 | 0.36% |
| 06 May 2025 | 331.80 | 345.75 | 345.75 | 329.95 | 31250 | -4.34% |
| 05 May 2025 | 346.85 | 345.00 | 353.90 | 339.00 | 15500 | 1.09% |
| 02 May 2025 | 343.10 | 352.10 | 355.75 | 330.00 | 46000 | -2.31% |
| 30 Apr 2025 | 351.20 | 380.50 | 380.50 | 345.00 | 96500 | -11.39% |
| 29 Apr 2025 | 396.35 | 389.00 | 400.00 | 384.10 | 26750 | 0.01% |
| 28 Apr 2025 | 396.30 | 395.00 | 402.80 | 388.00 | 34500 | 2.26% |
| 25 Apr 2025 | 387.55 | 408.00 | 408.00 | 376.30 | 85250 | -4.33% |
| 24 Apr 2025 | 405.10 | 414.00 | 419.00 | 397.25 | 43750 | -1.97% |
| 23 Apr 2025 | 413.25 | 418.00 | 432.00 | 390.00 | 85250 | 1.06% |
| 22 Apr 2025 | 408.90 | 383.10 | 419.95 | 383.10 | 67000 | 7.75% |
| 21 Apr 2025 | 379.50 | 366.10 | 382.00 | 360.25 | 42250 | 4.26% |
| 17 Apr 2025 | 364.00 | 366.75 | 370.00 | 360.00 | 35500 | -0.75% |
| 16 Apr 2025 | 366.75 | 363.50 | 375.00 | 363.50 | 26500 | 0.92% |
| 15 Apr 2025 | 363.40 | 349.55 | 366.00 | 346.05 | 43000 | 7.93% |
| 11 Apr 2025 | 336.70 | 333.00 | 341.85 | 325.55 | 22750 | 4.78% |
| 09 Apr 2025 | 321.35 | 310.00 | 323.85 | 310.00 | 17250 | 0.91% |
| 08 Apr 2025 | 318.45 | 316.55 | 324.80 | 310.00 | 36000 | 3.58% |
| 07 Apr 2025 | 307.45 | 292.50 | 315.00 | 292.00 | 36750 | -7.82% |
| 04 Apr 2025 | 333.55 | 353.00 | 362.00 | 330.00 | 73750 | -6.59% |
| 03 Apr 2025 | 357.10 | 348.00 | 370.00 | 346.00 | 57000 | 0.53% |
| 02 Apr 2025 | 355.20 | 340.10 | 362.10 | 330.15 | 18250 | 2.25% |
| 01 Apr 2025 | 347.40 | 330.00 | 350.00 | 320.50 | 26250 | 7.39% |
| 28 Mar 2025 | 323.50 | 311.10 | 333.45 | 311.05 | 41750 | 3.37% |
| 27 Mar 2025 | 312.95 | 318.90 | 322.00 | 310.00 | 73750 | -1.88% |
| 26 Mar 2025 | 318.95 | 340.80 | 341.00 | 309.30 | 68750 | -3.79% |
| 25 Mar 2025 | 331.50 | 345.00 | 346.50 | 329.00 | 73750 | -3.13% |
| 24 Mar 2025 | 342.20 | 366.80 | 368.60 | 337.50 | 46000 | -4.16% |
| 21 Mar 2025 | 357.05 | 351.20 | 369.80 | 350.55 | 34000 | -0.24% |
| 20 Mar 2025 | 357.90 | 335.10 | 367.25 | 330.05 | 77000 | 7.19% |
| 19 Mar 2025 | 333.90 | 324.00 | 340.65 | 315.00 | 40500 | 7.80% |
| 18 Mar 2025 | 309.75 | 312.00 | 318.00 | 291.00 | 119000 | -0.51% |
| 17 Mar 2025 | 311.35 | 332.15 | 342.90 | 305.00 | 94000 | -6.19% |
| 13 Mar 2025 | 331.90 | 337.00 | 350.00 | 330.10 | 39750 | -0.41% |
| 12 Mar 2025 | 333.25 | 336.10 | 349.00 | 325.05 | 35500 | -0.45% |
| 11 Mar 2025 | 334.75 | 327.00 | 340.00 | 323.55 | 18750 | 1.22% |
| 10 Mar 2025 | 330.70 | 340.90 | 354.00 | 325.40 | 38750 | -2.09% |
| 07 Mar 2025 | 337.75 | 345.20 | 359.00 | 336.30 | 30250 | -1.95% |
| 06 Mar 2025 | 344.45 | 374.00 | 374.00 | 340.00 | 64500 | -4.53% |
| 05 Mar 2025 | 360.80 | 328.00 | 360.80 | 326.05 | 28250 | 10.00% |
| 04 Mar 2025 | 328.00 | 323.55 | 340.00 | 320.00 | 34750 | 1.38% |
| 03 Mar 2025 | 323.55 | 327.05 | 349.95 | 315.00 | 31250 | -2.79% |
| 28 Feb 2025 | 332.85 | 351.80 | 351.80 | 325.00 | 38750 | -5.85% |
| 27 Feb 2025 | 353.55 | 370.00 | 370.00 | 343.00 | 37500 | -4.06% |
| 25 Feb 2025 | 368.50 | 370.00 | 388.00 | 360.00 | 16000 | -1.17% |
| 24 Feb 2025 | 372.85 | 349.00 | 382.00 | 346.00 | 28500 | 6.50% |
| 21 Feb 2025 | 350.10 | 359.00 | 374.90 | 349.10 | 38500 | -2.76% |
| 20 Feb 2025 | 360.05 | 350.00 | 363.00 | 350.00 | 12250 | 1.82% |
| 19 Feb 2025 | 353.60 | 321.15 | 368.10 | 321.15 | 41250 | 5.66% |
| 18 Feb 2025 | 334.65 | 375.00 | 375.00 | 327.00 | 19750 | -6.21% |
| 17 Feb 2025 | 356.80 | 345.30 | 363.00 | 315.00 | 42500 | 3.32% |
| 14 Feb 2025 | 345.35 | 364.00 | 365.80 | 333.50 | 19000 | -3.64% |
| 13 Feb 2025 | 358.40 | 362.00 | 382.95 | 355.00 | 42500 | -0.15% |
| 12 Feb 2025 | 358.95 | 331.00 | 362.00 | 311.55 | 89500 | 5.43% |
| 11 Feb 2025 | 340.45 | 359.00 | 360.00 | 337.00 | 25000 | -5.81% |
| 10 Feb 2025 | 361.45 | 372.00 | 372.00 | 351.00 | 23750 | 0.21% |
| 07 Feb 2025 | 360.70 | 372.00 | 372.00 | 356.10 | 37750 | -2.87% |
| 06 Feb 2025 | 371.35 | 382.00 | 388.90 | 365.00 | 20500 | -1.14% |
| 05 Feb 2025 | 375.65 | 371.00 | 382.95 | 355.00 | 41250 | 1.28% |
| 04 Feb 2025 | 370.90 | 388.00 | 388.00 | 370.10 | 87750 | -4.79% |
| 03 Feb 2025 | 389.55 | 395.00 | 401.00 | 389.00 | 21750 | -4.15% |
| 01 Feb 2025 | 406.40 | 416.00 | 416.00 | 395.20 | 25500 | -2.31% |
| 31 Jan 2025 | 416.00 | 415.00 | 424.00 | 400.00 | 17000 | 1.43% |
| 30 Jan 2025 | 410.15 | 406.00 | 413.80 | 400.00 | 19250 | 3.80% |
| 29 Jan 2025 | 395.15 | 375.00 | 395.15 | 374.50 | 23250 | 5.00% |
| 28 Jan 2025 | 376.35 | 380.10 | 388.90 | 374.80 | 107250 | -4.60% |
| 27 Jan 2025 | 394.50 | 410.00 | 410.00 | 392.95 | 33500 | -4.62% |
| 24 Jan 2025 | 413.60 | 420.10 | 430.00 | 407.85 | 54000 | -3.66% |
| 23 Jan 2025 | 429.30 | 420.00 | 433.90 | 411.55 | 15750 | -0.49% |
| 22 Jan 2025 | 431.40 | 425.00 | 435.00 | 413.00 | 23500 | 0.59% |
| 21 Jan 2025 | 428.85 | 455.00 | 455.00 | 426.00 | 18750 | -4.36% |
| 20 Jan 2025 | 448.40 | 454.50 | 465.70 | 443.00 | 15750 | -1.34% |
| 17 Jan 2025 | 454.50 | 462.00 | 467.50 | 452.00 | 13500 | 0.69% |
| 16 Jan 2025 | 451.40 | 443.00 | 459.00 | 443.00 | 11500 | 1.97% |
| 15 Jan 2025 | 442.70 | 436.10 | 450.85 | 436.10 | 18250 | -0.76% |
| 14 Jan 2025 | 446.10 | 432.00 | 449.00 | 415.00 | 22000 | 3.31% |
| 13 Jan 2025 | 431.80 | 451.00 | 468.70 | 430.00 | 46500 | -4.42% |
| 10 Jan 2025 | 451.75 | 461.00 | 474.00 | 446.10 | 26000 | -2.01% |
| 09 Jan 2025 | 461.00 | 456.20 | 470.90 | 456.20 | 10750 | -1.91% |
| 08 Jan 2025 | 470.00 | 471.75 | 471.75 | 457.60 | 13750 | -0.37% |
| 07 Jan 2025 | 471.75 | 453.05 | 474.95 | 444.00 | 16250 | 4.13% |
| 06 Jan 2025 | 453.05 | 480.00 | 485.00 | 451.65 | 49500 | -4.70% |
| 03 Jan 2025 | 475.40 | 483.70 | 485.00 | 463.05 | 25000 | -0.42% |
| 02 Jan 2025 | 477.40 | 476.00 | 485.00 | 472.00 | 22250 | -0.95% |
| 01 Jan 2025 | 482.00 | 475.30 | 490.00 | 475.30 | 17500 | 2.18% |
| 31 Dec 2024 | 471.70 | 477.00 | 483.00 | 465.00 | 17500 | -0.38% |
| 30 Dec 2024 | 473.50 | 476.95 | 485.00 | 466.00 | 16500 | -3.37% |
| 27 Dec 2024 | 490.00 | 484.00 | 496.00 | 475.05 | 13000 | 3.27% |
| 26 Dec 2024 | 474.50 | 498.00 | 498.00 | 470.00 | 36750 | -3.58% |
| 24 Dec 2024 | 492.10 | 509.95 | 514.00 | 490.00 | 35500 | -3.47% |
| 23 Dec 2024 | 509.80 | 493.00 | 509.80 | 481.00 | 52500 | 4.99% |
| 20 Dec 2024 | 485.55 | 505.00 | 515.00 | 484.35 | 37750 | -4.77% |
| 19 Dec 2024 | 509.85 | 504.90 | 530.00 | 504.90 | 46250 | -4.06% |
| 18 Dec 2024 | 531.45 | 564.00 | 564.00 | 524.85 | 59000 | -3.80% |
| 17 Dec 2024 | 552.45 | 544.00 | 552.45 | 543.70 | 57500 | 5.00% |
| 16 Dec 2024 | 526.15 | 524.30 | 526.15 | 515.10 | 63750 | 5.00% |
| 13 Dec 2024 | 501.10 | 499.00 | 501.10 | 495.00 | 14750 | -0.71% |
| 12 Dec 2024 | 504.70 | 505.00 | 505.00 | 504.70 | 14750 | -2.00% |
| 11 Dec 2024 | 515.00 | 515.00 | 515.00 | 510.00 | 10500 | 0.00% |
| 10 Dec 2024 | 515.00 | 519.00 | 519.00 | 515.00 | 23750 | 1.03% |
| 09 Dec 2024 | 509.75 | 500.00 | 509.75 | 500.00 | 64000 | 1.99% |
| 06 Dec 2024 | 499.80 | 490.95 | 499.80 | 490.90 | 19500 | 2.00% |
| 05 Dec 2024 | 490.00 | 481.20 | 490.00 | 480.00 | 13250 | 0.18% |
| 04 Dec 2024 | 489.10 | 490.00 | 490.00 | 482.00 | 22000 | -0.18% |
| 03 Dec 2024 | 490.00 | 475.40 | 490.00 | 475.40 | 33500 | 1.01% |
| 02 Dec 2024 | 485.10 | 485.10 | 485.10 | 485.10 | 15750 | -2.00% |
| 29 Nov 2024 | 495.00 | 501.00 | 501.00 | 495.00 | 14750 | -0.34% |
| 28 Nov 2024 | 496.70 | 496.70 | 496.70 | 496.70 | 22000 | 1.99% |
| 27 Nov 2024 | 487.00 | 487.50 | 487.55 | 487.00 | 22000 | 1.88% |
| 26 Nov 2024 | 478.00 | 479.00 | 479.00 | 477.00 | 32500 | 1.27% |
| 25 Nov 2024 | 472.00 | 462.70 | 472.00 | 462.70 | 30750 | 2.00% |
| 22 Nov 2024 | 462.75 | 462.75 | 463.05 | 462.75 | 104000 | -2.00% |
| 21 Nov 2024 | 472.20 | 472.20 | 472.20 | 472.20 | 6000 | -1.99% |
| 19 Nov 2024 | 481.80 | 481.80 | 481.80 | 481.80 | 5000 | -1.99% |
| 18 Nov 2024 | 491.60 | 491.60 | 491.60 | 491.60 | 5250 | -1.99% |
| 14 Nov 2024 | 501.60 | 501.60 | 501.60 | 501.60 | 2500 | -1.99% |
| 13 Nov 2024 | 511.80 | 511.80 | 511.80 | 511.80 | 3250 | -2.00% |
| 12 Nov 2024 | 522.25 | 522.25 | 522.25 | 522.25 | 5000 | -2.00% |
| 11 Nov 2024 | 532.90 | 532.90 | 532.90 | 532.90 | 7750 | -2.00% |
| 08 Nov 2024 | 543.75 | 543.75 | 543.75 | 543.75 | 15000 | -2.00% |
| 07 Nov 2024 | 554.85 | 566.00 | 566.50 | 532.60 | 115500 | 2.83% |
| 06 Nov 2024 | 539.60 | 520.00 | 539.60 | 518.00 | 166250 | 4.99% |
| 05 Nov 2024 | 513.95 | 490.75 | 515.20 | 490.75 | 118000 | 4.73% |
| 04 Nov 2024 | 490.75 | 474.00 | 496.30 | 463.10 | 75000 | 3.82% |
| 01 Nov 2024 | 472.70 | 468.00 | 473.10 | 466.00 | 65750 | 4.90% |
| 31 Oct 2024 | 450.60 | 440.00 | 458.00 | 434.00 | 135250 | 3.19% |
| 30 Oct 2024 | 436.65 | 420.50 | 439.65 | 416.30 | 48000 | 3.85% |
| 29 Oct 2024 | 420.45 | 392.55 | 420.45 | 392.55 | 29000 | 4.99% |
| 28 Oct 2024 | 400.45 | 413.00 | 413.00 | 395.00 | 46000 | -2.27% |
| 25 Oct 2024 | 409.75 | 429.40 | 429.40 | 403.90 | 58000 | -3.62% |
| 24 Oct 2024 | 425.15 | 421.50 | 430.60 | 418.00 | 14000 | -1.27% |
| 23 Oct 2024 | 430.60 | 415.00 | 433.50 | 398.00 | 42000 | 4.29% |
| 22 Oct 2024 | 412.90 | 434.00 | 434.00 | 412.00 | 40000 | -4.66% |
| 21 Oct 2024 | 433.10 | 434.25 | 446.95 | 426.55 | 43000 | -0.26% |
| 18 Oct 2024 | 434.25 | 432.00 | 439.80 | 421.60 | 106000 | -2.14% |
| 17 Oct 2024 | 443.75 | 461.10 | 468.00 | 435.00 | 70000 | -2.98% |
| 16 Oct 2024 | 457.40 | 454.70 | 457.40 | 438.65 | 145000 | 4.99% |
| 15 Oct 2024 | 435.65 | 414.50 | 435.65 | 412.00 | 64000 | 4.99% |
| 14 Oct 2024 | 414.95 | 404.35 | 417.95 | 404.00 | 29000 | 1.15% |
| 11 Oct 2024 | 410.25 | 398.30 | 411.00 | 398.00 | 18000 | 1.90% |
| 10 Oct 2024 | 402.60 | 405.00 | 407.00 | 401.00 | 29000 | -1.11% |
| 09 Oct 2024 | 407.10 | 414.50 | 416.00 | 404.00 | 38000 | 1.90% |
| 08 Oct 2024 | 399.50 | 380.50 | 399.50 | 370.00 | 49000 | 4.99% |
| 07 Oct 2024 | 380.50 | 392.00 | 392.00 | 380.50 | 72000 | -4.99% |
| 04 Oct 2024 | 400.50 | 389.00 | 409.80 | 389.00 | 71000 | 2.61% |
| 03 Oct 2024 | 390.30 | 405.00 | 410.00 | 388.00 | 45000 | -4.19% |
| 01 Oct 2024 | 407.35 | 402.00 | 414.00 | 402.00 | 39000 | 1.53% |
| 30 Sep 2024 | 401.20 | 392.00 | 410.00 | 382.10 | 49000 | 2.39% |
| 27 Sep 2024 | 391.85 | 395.00 | 397.75 | 391.00 | 22000 | -0.80% |
| 26 Sep 2024 | 395.00 | 405.00 | 406.55 | 380.10 | 50000 | -0.78% |
| 25 Sep 2024 | 398.10 | 388.00 | 405.95 | 372.05 | 70000 | 1.66% |
| 24 Sep 2024 | 391.60 | 391.95 | 399.00 | 388.00 | 64000 | 1.82% |
| 23 Sep 2024 | 384.60 | 408.00 | 408.00 | 380.00 | 107000 | -3.80% |
| 20 Sep 2024 | 399.80 | 416.00 | 421.00 | 398.05 | 65000 | -3.32% |
| 19 Sep 2024 | 413.55 | 430.00 | 430.00 | 406.15 | 71000 | -3.26% |
| 18 Sep 2024 | 427.50 | 435.00 | 436.95 | 426.00 | 29000 | -1.81% |
| 17 Sep 2024 | 435.40 | 454.95 | 454.95 | 431.00 | 24000 | -0.85% |
| 16 Sep 2024 | 439.15 | 415.00 | 441.00 | 413.15 | 55000 | 4.56% |
| 13 Sep 2024 | 420.00 | 413.00 | 430.00 | 412.90 | 30000 | 1.69% |
| 12 Sep 2024 | 413.00 | 405.10 | 425.70 | 405.10 | 21000 | -2.24% |
| 11 Sep 2024 | 422.45 | 433.90 | 444.00 | 420.00 | 23000 | -2.64% |
| 10 Sep 2024 | 433.90 | 440.00 | 448.00 | 425.00 | 71000 | 0.87% |
| 09 Sep 2024 | 430.15 | 448.15 | 448.95 | 421.10 | 49000 | -2.27% |
| 06 Sep 2024 | 440.15 | 437.00 | 445.00 | 428.00 | 33000 | 1.30% |
| 05 Sep 2024 | 434.50 | 439.00 | 445.00 | 430.00 | 37000 | -1.15% |
| 04 Sep 2024 | 439.55 | 433.00 | 464.00 | 431.00 | 61000 | -0.64% |
| 03 Sep 2024 | 442.40 | 442.40 | 442.40 | 435.00 | 96000 | 5.00% |
| 02 Sep 2024 | 421.35 | 421.35 | 421.35 | 411.05 | 107000 | 5.00% |
| 30 Aug 2024 | 401.30 | 421.00 | 430.00 | 400.70 | 72000 | -4.85% |
| 29 Aug 2024 | 421.75 | 430.00 | 440.00 | 413.85 | 98000 | -3.18% |
| 28 Aug 2024 | 435.60 | 453.00 | 463.10 | 435.60 | 159000 | -4.99% |
| 27 Aug 2024 | 458.50 | 460.00 | 468.50 | 453.00 | 22000 | -0.86% |
| 26 Aug 2024 | 462.50 | 445.00 | 477.00 | 445.00 | 31000 | 0.98% |
| 23 Aug 2024 | 458.00 | 448.00 | 464.00 | 441.50 | 39000 | -0.53% |
| 22 Aug 2024 | 460.45 | 460.00 | 465.00 | 448.00 | 17000 | -0.77% |
| 21 Aug 2024 | 464.00 | 470.00 | 471.90 | 460.05 | 18000 | -2.53% |
| 20 Aug 2024 | 476.05 | 459.00 | 484.00 | 459.00 | 43000 | 2.38% |
| 19 Aug 2024 | 465.00 | 463.95 | 470.00 | 456.00 | 25000 | 0.23% |
| 16 Aug 2024 | 463.95 | 468.00 | 469.00 | 457.80 | 13000 | 3.31% |
| 14 Aug 2024 | 449.10 | 451.00 | 464.00 | 443.00 | 29000 | -2.98% |
| 13 Aug 2024 | 462.90 | 464.75 | 477.00 | 461.55 | 16000 | -2.93% |
| 12 Aug 2024 | 476.85 | 481.00 | 481.00 | 461.00 | 18000 | -0.66% |
| 09 Aug 2024 | 480.00 | 481.95 | 485.00 | 465.75 | 28000 | 3.91% |
| 08 Aug 2024 | 461.95 | 463.00 | 470.50 | 455.60 | 27000 | 1.86% |
| 07 Aug 2024 | 453.50 | 453.00 | 453.50 | 444.00 | 33000 | 4.99% |
| 06 Aug 2024 | 431.95 | 463.00 | 463.80 | 431.00 | 53000 | -2.22% |
| 05 Aug 2024 | 441.75 | 438.15 | 463.00 | 438.00 | 67000 | -4.00% |
| 02 Aug 2024 | 460.15 | 446.00 | 463.00 | 446.00 | 32000 | 2.54% |
| 01 Aug 2024 | 448.75 | 465.00 | 472.90 | 443.90 | 55000 | -3.96% |
| 31 Jul 2024 | 467.25 | 485.00 | 485.00 | 465.00 | 57000 | -4.22% |
| 30 Jul 2024 | 487.85 | 490.00 | 500.75 | 478.00 | 21000 | -1.78% |
| 29 Jul 2024 | 496.70 | 520.00 | 520.00 | 491.00 | 60000 | -2.09% |
| 26 Jul 2024 | 507.30 | 506.00 | 515.00 | 501.00 | 38000 | -0.51% |
| 25 Jul 2024 | 509.90 | 491.00 | 514.50 | 489.00 | 46000 | -0.25% |
| 24 Jul 2024 | 511.20 | 501.00 | 514.00 | 491.00 | 67000 | 4.18% |
| 23 Jul 2024 | 490.70 | 480.00 | 496.65 | 455.40 | 307000 | 3.74% |
| 22 Jul 2024 | 473.00 | 447.00 | 488.00 | 445.90 | 73000 | 0.78% |
| 19 Jul 2024 | 469.35 | 465.00 | 475.95 | 455.85 | 120000 | -2.19% |
| 18 Jul 2024 | 479.85 | 500.00 | 505.00 | 479.85 | 71000 | -5.00% |
| 16 Jul 2024 | 505.10 | 511.00 | 515.00 | 497.20 | 56000 | -1.24% |
| 15 Jul 2024 | 511.45 | 506.95 | 523.40 | 501.75 | 134000 | 4.14% |
| 12 Jul 2024 | 491.10 | 513.00 | 513.00 | 485.05 | 96000 | -4.01% |
| 11 Jul 2024 | 511.60 | 515.25 | 526.00 | 509.00 | 114000 | -0.30% |
| 10 Jul 2024 | 513.15 | 540.00 | 540.00 | 501.00 | 260000 | 1.26% |
| 09 Jul 2024 | 506.75 | 509.95 | 535.00 | 482.00 | 209000 | -0.51% |
| 08 Jul 2024 | 509.35 | 500.00 | 513.50 | 470.00 | 252000 | 2.48% |
| 05 Jul 2024 | 497.00 | 504.00 | 511.00 | 480.00 | 121000 | -2.39% |
| 04 Jul 2024 | 509.15 | 519.25 | 549.90 | 501.55 | 162000 | -1.82% |
| 03 Jul 2024 | 518.60 | 528.00 | 530.00 | 511.00 | 124000 | -0.14% |
| 02 Jul 2024 | 519.35 | 549.90 | 552.00 | 517.10 | 139000 | -2.14% |
| 01 Jul 2024 | 530.70 | 500.50 | 555.00 | 500.50 | 241000 | 4.56% |
| 28 Jun 2024 | 507.55 | 500.00 | 533.00 | 460.00 | 328000 | 2.87% |
| 27 Jun 2024 | 493.40 | 519.95 | 519.95 | 490.00 | 137000 | -3.52% |
| 26 Jun 2024 | 511.40 | 505.55 | 537.00 | 503.00 | 253000 | 1.17% |
| 25 Jun 2024 | 505.50 | 467.25 | 513.85 | 432.00 | 530000 | 8.21% |
| 24 Jun 2024 | 467.15 | 485.00 | 485.00 | 456.50 | 332000 | 4.80% |
| 21 Jun 2024 | 445.75 | 466.00 | 497.00 | 425.00 | 390000 | -1.80% |
| 20 Jun 2024 | 453.90 | 400.00 | 469.00 | 390.00 | 356000 | 13.73% |
| 19 Jun 2024 | 399.10 | 390.00 | 424.00 | 371.10 | 522000 | 12.31% |
| 18 Jun 2024 | 355.35 | 324.00 | 355.35 | 315.00 | 463000 | 19.99% |
| 14 Jun 2024 | 296.15 | 277.25 | 296.70 | 268.50 | 223000 | 4.79% |
| 13 Jun 2024 | 282.60 | 288.60 | 289.80 | 270.00 | 221000 | 1.36% |
| 12 Jun 2024 | 278.80 | 278.80 | 278.80 | 268.20 | 248000 | 4.99% |
| 11 Jun 2024 | 265.55 | 265.25 | 265.55 | 255.00 | 259000 | 4.98% |
| 10 Jun 2024 | 252.95 | 252.95 | 252.95 | 242.00 | 298000 | 4.98% |
| 07 Jun 2024 | 240.95 | 240.95 | 240.95 | 240.95 | 65000 | 4.99% |
| 06 Jun 2024 | 229.50 | 222.00 | 229.50 | 221.80 | 222000 | 4.99% |
| 05 Jun 2024 | 218.60 | 203.80 | 221.90 | 203.80 | 503000 | 1.91% |
| 04 Jun 2024 | 214.50 | 225.00 | 225.10 | 214.50 | 453000 | -4.98% |
