AADHARHFC Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 16 Dec 2025 | 490.95 | 500.00 | 500.00 | 486.70 | 174325 | -1.29% |
| 15 Dec 2025 | 497.35 | 489.80 | 499.00 | 486.30 | 236627 | 1.73% |
| 12 Dec 2025 | 488.90 | 484.15 | 489.70 | 484.15 | 120204 | 0.45% |
| 11 Dec 2025 | 486.70 | 484.00 | 487.80 | 482.25 | 71354 | 0.68% |
| 10 Dec 2025 | 483.40 | 487.00 | 489.00 | 482.35 | 136132 | -0.93% |
| 09 Dec 2025 | 487.95 | 483.50 | 489.85 | 480.90 | 196601 | 0.47% |
| 08 Dec 2025 | 485.65 | 479.30 | 488.50 | 479.30 | 261142 | 0.88% |
| 05 Dec 2025 | 481.40 | 480.75 | 482.95 | 480.20 | 158348 | 0.01% |
| 04 Dec 2025 | 481.35 | 481.10 | 486.80 | 480.80 | 128765 | -0.62% |
| 03 Dec 2025 | 484.35 | 484.00 | 485.30 | 481.00 | 94265 | -0.14% |
| 02 Dec 2025 | 485.05 | 484.35 | 488.00 | 480.80 | 591022 | 0.05% |
| 01 Dec 2025 | 484.80 | 483.00 | 486.05 | 480.65 | 545360 | 0.76% |
| 28 Nov 2025 | 481.15 | 483.15 | 485.05 | 479.50 | 276890 | -0.41% |
| 27 Nov 2025 | 483.15 | 490.00 | 490.00 | 482.00 | 155408 | -0.76% |
| 26 Nov 2025 | 486.85 | 490.00 | 491.05 | 481.00 | 441630 | -0.04% |
| 25 Nov 2025 | 487.05 | 484.95 | 490.95 | 482.20 | 259941 | 0.38% |
| 24 Nov 2025 | 485.20 | 484.60 | 496.20 | 482.95 | 456616 | 0.33% |
| 21 Nov 2025 | 483.60 | 481.20 | 487.00 | 480.60 | 169017 | -0.44% |
| 20 Nov 2025 | 485.75 | 490.90 | 491.95 | 480.00 | 336741 | -0.50% |
| 19 Nov 2025 | 488.20 | 498.85 | 498.85 | 486.50 | 292611 | -1.26% |
| 18 Nov 2025 | 494.45 | 496.85 | 498.00 | 491.25 | 150820 | -0.48% |
| 17 Nov 2025 | 496.85 | 492.90 | 499.05 | 490.75 | 213446 | 0.39% |
| 14 Nov 2025 | 494.90 | 499.85 | 502.90 | 490.75 | 234381 | -0.82% |
| 13 Nov 2025 | 499.00 | 501.00 | 501.00 | 493.00 | 243234 | 0.48% |
| 12 Nov 2025 | 496.60 | 491.05 | 498.95 | 491.05 | 352474 | 0.84% |
| 11 Nov 2025 | 492.45 | 499.35 | 499.90 | 485.20 | 365056 | -1.20% |
| 10 Nov 2025 | 498.45 | 499.10 | 506.40 | 493.25 | 704272 | 0.79% |
| 07 Nov 2025 | 494.55 | 499.45 | 500.80 | 481.10 | 394063 | -0.98% |
| 06 Nov 2025 | 499.45 | 518.50 | 518.50 | 496.25 | 427161 | -1.91% |
| 04 Nov 2025 | 509.20 | 509.30 | 511.95 | 507.00 | 241230 | -0.02% |
| 03 Nov 2025 | 509.30 | 511.15 | 519.95 | 509.00 | 286363 | -0.11% |
| 31 Oct 2025 | 509.85 | 513.55 | 516.95 | 509.00 | 176821 | -0.72% |
| 30 Oct 2025 | 513.55 | 516.80 | 516.90 | 510.50 | 96562 | -0.24% |
| 29 Oct 2025 | 514.80 | 517.15 | 517.15 | 510.00 | 186624 | 0.55% |
| 28 Oct 2025 | 512.00 | 513.45 | 515.00 | 510.20 | 110020 | 0.16% |
| 27 Oct 2025 | 511.20 | 525.00 | 525.90 | 510.00 | 312801 | -2.18% |
| 24 Oct 2025 | 522.60 | 509.70 | 525.00 | 506.00 | 639986 | 2.78% |
| 23 Oct 2025 | 508.45 | 513.00 | 513.65 | 506.15 | 231259 | -1.40% |
| 21 Oct 2025 | 515.65 | 516.45 | 521.05 | 511.70 | 83964 | 0.37% |
| 20 Oct 2025 | 513.75 | 506.00 | 542.00 | 502.25 | 630774 | 2.00% |
| 17 Oct 2025 | 503.70 | 509.30 | 510.95 | 501.00 | 538655 | -0.87% |
| 16 Oct 2025 | 508.10 | 514.45 | 514.45 | 506.00 | 455130 | -0.49% |
| 15 Oct 2025 | 510.60 | 516.00 | 516.20 | 510.00 | 171264 | -1.09% |
| 14 Oct 2025 | 516.25 | 514.00 | 519.00 | 509.15 | 257367 | 0.48% |
| 13 Oct 2025 | 513.80 | 514.50 | 518.50 | 507.05 | 142852 | -0.33% |
| 10 Oct 2025 | 515.50 | 514.70 | 520.55 | 513.50 | 203942 | 0.34% |
| 09 Oct 2025 | 513.75 | 515.25 | 522.95 | 512.10 | 364216 | 0.10% |
| 08 Oct 2025 | 513.25 | 512.00 | 516.95 | 506.00 | 225968 | 0.07% |
| 07 Oct 2025 | 512.90 | 519.80 | 520.00 | 511.00 | 220757 | -0.95% |
| 06 Oct 2025 | 517.80 | 509.90 | 527.50 | 509.35 | 676774 | 1.54% |
| 03 Oct 2025 | 509.95 | 510.00 | 512.50 | 503.45 | 710221 | -0.01% |
| 01 Oct 2025 | 510.00 | 512.65 | 517.10 | 508.95 | 309611 | -0.05% |
| 30 Sep 2025 | 510.25 | 513.55 | 519.15 | 506.60 | 278810 | -0.25% |
| 29 Sep 2025 | 511.55 | 515.00 | 526.00 | 510.10 | 302727 | -0.06% |
| 26 Sep 2025 | 511.85 | 525.05 | 529.45 | 509.30 | 733019 | -2.84% |
| 25 Sep 2025 | 526.80 | 539.95 | 541.45 | 524.40 | 306734 | -2.42% |
| 24 Sep 2025 | 539.85 | 537.60 | 547.80 | 531.05 | 964495 | 0.84% |
| 23 Sep 2025 | 535.35 | 529.90 | 538.50 | 522.55 | 379297 | 1.48% |
| 22 Sep 2025 | 527.55 | 539.15 | 539.95 | 523.50 | 429493 | -2.15% |
| 19 Sep 2025 | 539.15 | 538.60 | 542.00 | 530.30 | 339996 | 0.11% |
| 18 Sep 2025 | 538.55 | 541.15 | 541.85 | 534.10 | 362032 | 0.05% |
| 17 Sep 2025 | 538.30 | 544.00 | 546.05 | 532.10 | 879830 | 0.09% |
| 16 Sep 2025 | 537.80 | 523.95 | 544.50 | 521.00 | 3319761 | 3.66% |
| 15 Sep 2025 | 518.80 | 507.00 | 519.95 | 504.65 | 591860 | 2.40% |
| 12 Sep 2025 | 506.65 | 507.50 | 509.50 | 497.15 | 561094 | 0.22% |
| 11 Sep 2025 | 505.55 | 518.00 | 519.00 | 505.05 | 240010 | -2.37% |
| 10 Sep 2025 | 517.80 | 515.00 | 522.40 | 513.40 | 291837 | 1.05% |
| 09 Sep 2025 | 512.40 | 510.00 | 518.95 | 507.00 | 405773 | 0.38% |
| 08 Sep 2025 | 510.45 | 510.60 | 515.90 | 506.20 | 227750 | -0.60% |
| 05 Sep 2025 | 513.55 | 507.50 | 520.45 | 507.00 | 291208 | 1.39% |
| 04 Sep 2025 | 506.50 | 518.00 | 519.60 | 505.30 | 260577 | -1.73% |
| 03 Sep 2025 | 515.40 | 505.50 | 518.90 | 505.50 | 746754 | 1.48% |
| 02 Sep 2025 | 507.90 | 507.40 | 515.95 | 501.80 | 437605 | 1.21% |
| 01 Sep 2025 | 501.85 | 500.00 | 507.90 | 495.05 | 460313 | -0.22% |
| 29 Aug 2025 | 502.95 | 497.00 | 508.35 | 495.70 | 677688 | 1.20% |
| 28 Aug 2025 | 497.00 | 501.05 | 504.55 | 495.10 | 251622 | -1.28% |
| 26 Aug 2025 | 503.45 | 517.20 | 519.95 | 500.05 | 547684 | -2.67% |
| 25 Aug 2025 | 517.25 | 524.75 | 530.00 | 516.00 | 773811 | -0.88% |
| 22 Aug 2025 | 521.85 | 517.00 | 523.95 | 514.90 | 620900 | 0.85% |
| 21 Aug 2025 | 517.45 | 517.00 | 522.00 | 514.25 | 579560 | 0.38% |
| 20 Aug 2025 | 515.50 | 504.95 | 518.65 | 500.60 | 690420 | 2.60% |
| 19 Aug 2025 | 502.45 | 507.95 | 507.95 | 497.05 | 307345 | -0.51% |
| 18 Aug 2025 | 505.05 | 504.95 | 510.30 | 500.20 | 425863 | 0.79% |
| 14 Aug 2025 | 501.10 | 498.90 | 504.30 | 495.60 | 271904 | 0.89% |
| 13 Aug 2025 | 496.70 | 506.00 | 508.50 | 493.30 | 343291 | -1.88% |
| 12 Aug 2025 | 506.20 | 508.90 | 509.30 | 501.55 | 346873 | -0.11% |
| 11 Aug 2025 | 506.75 | 504.25 | 515.55 | 503.30 | 720819 | 0.59% |
| 08 Aug 2025 | 503.80 | 508.00 | 509.15 | 500.20 | 473098 | -0.30% |
| 07 Aug 2025 | 505.30 | 494.00 | 507.00 | 491.00 | 683146 | 1.97% |
| 06 Aug 2025 | 495.55 | 499.45 | 501.40 | 494.05 | 301568 | -0.78% |
| 05 Aug 2025 | 499.45 | 500.95 | 503.75 | 495.05 | 271958 | -0.13% |
| 04 Aug 2025 | 500.10 | 497.90 | 505.00 | 494.70 | 338255 | 0.12% |
| 01 Aug 2025 | 499.50 | 507.00 | 509.55 | 496.85 | 378776 | -1.49% |
| 31 Jul 2025 | 507.05 | 501.00 | 509.55 | 499.55 | 396541 | -0.10% |
| 30 Jul 2025 | 507.55 | 509.10 | 519.85 | 504.05 | 664455 | -0.30% |
| 29 Jul 2025 | 509.10 | 514.00 | 515.70 | 500.40 | 723337 | -1.44% |
| 28 Jul 2025 | 516.55 | 525.00 | 537.50 | 513.30 | 7043073 | 4.06% |
| 25 Jul 2025 | 496.40 | 511.75 | 512.65 | 494.95 | 628033 | -2.99% |
| 24 Jul 2025 | 511.70 | 518.75 | 518.80 | 508.20 | 373287 | -0.98% |
| 23 Jul 2025 | 516.75 | 520.00 | 524.90 | 510.20 | 597919 | -0.55% |
| 22 Jul 2025 | 519.60 | 521.00 | 531.35 | 516.35 | 2289070 | 0.63% |
| 21 Jul 2025 | 516.35 | 520.00 | 525.65 | 507.65 | 2900922 | 2.31% |
| 18 Jul 2025 | 504.70 | 504.55 | 508.00 | 494.00 | 801464 | 0.39% |
| 17 Jul 2025 | 502.75 | 505.20 | 505.85 | 491.80 | 1031291 | -0.38% |
| 16 Jul 2025 | 504.65 | 477.00 | 509.40 | 475.00 | 4028062 | 5.60% |
| 15 Jul 2025 | 477.90 | 459.50 | 488.65 | 454.60 | 2803430 | 3.90% |
| 14 Jul 2025 | 459.95 | 455.75 | 461.05 | 448.50 | 717536 | 1.83% |
| 11 Jul 2025 | 451.70 | 454.50 | 461.45 | 449.15 | 1587728 | -0.31% |
| 10 Jul 2025 | 453.10 | 457.95 | 462.50 | 448.00 | 732760 | 0.83% |
| 09 Jul 2025 | 449.35 | 451.65 | 454.00 | 448.10 | 232900 | -0.29% |
| 08 Jul 2025 | 450.65 | 455.05 | 459.35 | 447.00 | 600315 | -0.97% |
| 07 Jul 2025 | 455.05 | 460.00 | 462.45 | 451.20 | 797672 | -1.13% |
| 04 Jul 2025 | 460.25 | 464.95 | 468.50 | 453.65 | 224492 | -0.73% |
| 03 Jul 2025 | 463.65 | 465.05 | 467.95 | 458.10 | 545237 | -0.30% |
| 02 Jul 2025 | 465.05 | 464.20 | 469.70 | 455.60 | 393778 | 0.25% |
| 01 Jul 2025 | 463.90 | 455.15 | 468.00 | 452.95 | 662172 | 2.05% |
| 30 Jun 2025 | 454.60 | 449.85 | 460.00 | 446.10 | 921272 | 2.34% |
| 27 Jun 2025 | 444.20 | 445.00 | 451.15 | 443.10 | 280701 | 0.05% |
| 26 Jun 2025 | 444.00 | 440.00 | 445.90 | 438.50 | 346045 | 0.57% |
| 25 Jun 2025 | 441.50 | 434.25 | 443.80 | 430.30 | 368423 | 1.67% |
| 24 Jun 2025 | 434.25 | 449.60 | 449.60 | 411.30 | 417198 | -1.95% |
| 23 Jun 2025 | 442.90 | 435.00 | 448.00 | 434.00 | 305306 | 1.23% |
| 20 Jun 2025 | 437.50 | 435.05 | 440.90 | 432.55 | 429694 | 0.26% |
| 19 Jun 2025 | 436.35 | 442.30 | 445.95 | 435.00 | 226096 | -0.86% |
| 18 Jun 2025 | 440.15 | 445.70 | 445.90 | 438.60 | 310645 | -1.25% |
| 17 Jun 2025 | 445.70 | 445.50 | 447.20 | 441.50 | 352043 | 0.46% |
| 16 Jun 2025 | 443.65 | 435.00 | 447.00 | 432.00 | 414360 | 1.34% |
| 13 Jun 2025 | 437.80 | 433.00 | 439.00 | 433.00 | 284552 | -0.96% |
| 12 Jun 2025 | 442.05 | 447.00 | 448.15 | 440.40 | 293240 | -0.87% |
| 11 Jun 2025 | 445.95 | 454.70 | 455.60 | 442.05 | 523828 | -1.46% |
| 10 Jun 2025 | 452.55 | 456.60 | 457.15 | 450.90 | 385641 | -0.09% |
| 09 Jun 2025 | 452.95 | 455.20 | 460.90 | 449.20 | 585696 | 0.78% |
| 06 Jun 2025 | 449.45 | 446.00 | 456.00 | 443.00 | 686250 | 1.27% |
| 05 Jun 2025 | 443.80 | 444.50 | 448.00 | 441.05 | 275876 | 0.57% |
| 04 Jun 2025 | 441.30 | 440.10 | 444.55 | 436.80 | 241241 | -0.05% |
| 03 Jun 2025 | 441.50 | 442.15 | 447.20 | 437.55 | 151864 | -0.10% |
| 02 Jun 2025 | 441.95 | 445.00 | 447.15 | 438.45 | 164844 | -0.52% |
| 30 May 2025 | 444.25 | 430.15 | 447.00 | 430.10 | 660475 | 3.29% |
| 29 May 2025 | 430.10 | 441.70 | 443.70 | 426.45 | 712563 | -2.17% |
| 28 May 2025 | 439.65 | 446.95 | 451.45 | 438.30 | 364024 | -1.21% |
| 27 May 2025 | 445.05 | 451.90 | 451.90 | 444.05 | 145238 | -0.93% |
| 26 May 2025 | 449.25 | 446.90 | 452.00 | 443.25 | 312619 | 0.99% |
| 23 May 2025 | 444.85 | 435.00 | 448.10 | 432.55 | 391516 | 2.38% |
| 22 May 2025 | 434.50 | 442.90 | 446.10 | 431.10 | 288152 | -1.42% |
| 21 May 2025 | 440.75 | 438.75 | 444.40 | 438.65 | 261520 | 0.48% |
| 20 May 2025 | 438.65 | 451.95 | 453.10 | 437.00 | 221494 | -2.21% |
| 19 May 2025 | 448.55 | 457.40 | 458.95 | 445.55 | 400533 | -1.93% |
| 16 May 2025 | 457.40 | 444.50 | 459.00 | 443.00 | 742752 | 2.32% |
| 15 May 2025 | 447.05 | 450.50 | 453.95 | 444.80 | 417535 | -0.77% |
| 14 May 2025 | 450.50 | 463.60 | 465.55 | 449.05 | 672292 | -2.18% |
| 13 May 2025 | 460.55 | 450.25 | 462.80 | 444.10 | 713763 | 4.28% |
| 12 May 2025 | 441.65 | 465.05 | 465.05 | 438.90 | 835361 | 0.16% |
| 09 May 2025 | 440.95 | 435.00 | 445.55 | 434.85 | 379299 | -2.82% |
| 08 May 2025 | 453.75 | 462.00 | 462.55 | 446.85 | 576293 | -0.18% |
| 07 May 2025 | 454.55 | 444.95 | 459.15 | 444.55 | 460979 | -2.17% |
| 06 May 2025 | 464.65 | 478.70 | 479.00 | 455.80 | 369872 | -2.15% |
| 05 May 2025 | 474.85 | 471.95 | 479.45 | 468.55 | 197312 | 0.86% |
| 02 May 2025 | 470.80 | 463.80 | 475.20 | 463.80 | 312875 | 0.80% |
| 30 Apr 2025 | 467.05 | 469.00 | 476.85 | 464.35 | 503449 | -1.99% |
| 29 Apr 2025 | 476.55 | 474.70 | 482.00 | 471.25 | 357668 | 1.34% |
| 28 Apr 2025 | 470.25 | 458.00 | 473.60 | 455.05 | 428656 | 2.96% |
| 25 Apr 2025 | 456.75 | 468.35 | 474.95 | 448.00 | 510290 | -2.48% |
| 24 Apr 2025 | 468.35 | 480.00 | 481.50 | 466.00 | 548487 | -2.26% |
| 23 Apr 2025 | 479.20 | 475.95 | 487.40 | 463.20 | 924907 | 1.51% |
| 22 Apr 2025 | 472.05 | 479.75 | 483.95 | 470.50 | 436743 | -1.61% |
| 21 Apr 2025 | 479.75 | 486.00 | 487.85 | 471.00 | 935707 | -1.15% |
| 17 Apr 2025 | 485.35 | 485.10 | 491.30 | 480.90 | 645436 | 0.05% |
| 16 Apr 2025 | 485.10 | 470.00 | 489.00 | 465.70 | 707156 | 3.72% |
| 15 Apr 2025 | 467.70 | 471.95 | 472.40 | 463.60 | 481923 | 0.93% |
| 11 Apr 2025 | 463.40 | 465.95 | 468.35 | 454.05 | 541790 | 0.87% |
| 09 Apr 2025 | 459.40 | 455.75 | 462.80 | 450.65 | 993387 | 1.14% |
| 08 Apr 2025 | 454.20 | 445.00 | 457.00 | 433.65 | 1396632 | 5.58% |
| 07 Apr 2025 | 430.20 | 415.00 | 436.25 | 405.00 | 1166773 | -4.37% |
| 04 Apr 2025 | 449.85 | 457.60 | 467.90 | 433.85 | 2091355 | -1.92% |
| 03 Apr 2025 | 458.65 | 432.00 | 461.00 | 432.00 | 1517316 | 3.31% |
| 02 Apr 2025 | 443.95 | 430.00 | 446.00 | 421.75 | 1133405 | 4.88% |
| 01 Apr 2025 | 423.30 | 424.95 | 425.70 | 419.00 | 216205 | -0.36% |
| 28 Mar 2025 | 424.85 | 425.00 | 429.50 | 419.10 | 1071741 | 0.32% |
| 27 Mar 2025 | 423.50 | 412.35 | 428.00 | 403.25 | 2571261 | 5.02% |
| 26 Mar 2025 | 403.25 | 406.90 | 409.30 | 399.35 | 409873 | -0.76% |
| 25 Mar 2025 | 406.35 | 415.00 | 415.00 | 401.00 | 921721 | -1.65% |
| 24 Mar 2025 | 413.15 | 415.00 | 419.30 | 409.00 | 995545 | -1.03% |
| 21 Mar 2025 | 417.45 | 427.90 | 441.75 | 408.65 | 6158771 | -2.90% |
| 20 Mar 2025 | 429.90 | 444.00 | 447.95 | 421.00 | 940460 | -3.00% |
| 19 Mar 2025 | 443.20 | 429.30 | 444.75 | 428.10 | 596383 | 3.56% |
| 18 Mar 2025 | 427.95 | 417.40 | 430.55 | 416.00 | 464816 | 2.71% |
| 17 Mar 2025 | 416.65 | 417.65 | 426.00 | 414.25 | 357160 | 0.48% |
| 13 Mar 2025 | 414.65 | 425.00 | 427.70 | 412.00 | 247095 | -2.50% |
| 12 Mar 2025 | 425.30 | 430.80 | 436.85 | 421.05 | 259186 | -1.51% |
| 11 Mar 2025 | 431.80 | 414.05 | 445.00 | 414.00 | 1282636 | 1.15% |
| 10 Mar 2025 | 426.90 | 427.90 | 437.00 | 416.05 | 416749 | 0.05% |
| 07 Mar 2025 | 426.70 | 400.00 | 433.10 | 398.05 | 1158243 | 6.45% |
| 06 Mar 2025 | 400.85 | 393.70 | 404.95 | 388.70 | 497380 | 3.18% |
| 05 Mar 2025 | 388.50 | 381.70 | 390.00 | 379.95 | 326977 | 2.09% |
| 04 Mar 2025 | 380.55 | 369.95 | 382.95 | 367.10 | 923372 | 0.82% |
| 03 Mar 2025 | 377.45 | 379.95 | 387.00 | 369.20 | 690217 | -0.85% |
| 28 Feb 2025 | 380.70 | 382.70 | 387.00 | 372.55 | 1463490 | -0.64% |
| 27 Feb 2025 | 383.15 | 379.10 | 388.75 | 378.00 | 987652 | 1.07% |
| 25 Feb 2025 | 379.10 | 361.60 | 385.30 | 361.60 | 810223 | 3.51% |
| 24 Feb 2025 | 366.25 | 378.75 | 379.75 | 364.10 | 261078 | -3.55% |
| 21 Feb 2025 | 379.75 | 378.00 | 389.80 | 377.00 | 232952 | -0.33% |
| 20 Feb 2025 | 381.00 | 385.15 | 390.95 | 375.00 | 487920 | -1.08% |
| 19 Feb 2025 | 385.15 | 385.60 | 394.20 | 382.25 | 283477 | -1.60% |
| 18 Feb 2025 | 391.40 | 392.65 | 394.95 | 380.85 | 229263 | -0.32% |
| 17 Feb 2025 | 392.65 | 384.00 | 396.00 | 377.25 | 551303 | 2.12% |
| 14 Feb 2025 | 384.50 | 393.75 | 394.00 | 373.80 | 493262 | -2.11% |
| 13 Feb 2025 | 392.80 | 388.30 | 395.75 | 383.80 | 407013 | 0.83% |
| 12 Feb 2025 | 389.55 | 384.95 | 391.30 | 367.75 | 657938 | 1.21% |
| 11 Feb 2025 | 384.90 | 385.00 | 388.80 | 376.25 | 575705 | 0.16% |
| 10 Feb 2025 | 384.30 | 399.55 | 403.95 | 383.05 | 446934 | -4.20% |
| 07 Feb 2025 | 401.15 | 399.00 | 411.50 | 398.15 | 2693439 | 2.09% |
| 06 Feb 2025 | 392.95 | 392.95 | 396.00 | 385.90 | 233553 | 0.43% |
| 05 Feb 2025 | 391.25 | 394.00 | 396.90 | 389.50 | 182412 | -0.19% |
| 04 Feb 2025 | 392.00 | 390.95 | 396.00 | 387.10 | 154067 | 0.29% |
| 03 Feb 2025 | 390.85 | 390.00 | 400.00 | 381.00 | 219384 | -1.04% |
| 01 Feb 2025 | 394.95 | 399.75 | 405.75 | 390.80 | 277461 | -0.89% |
| 31 Jan 2025 | 398.50 | 389.85 | 399.70 | 388.75 | 162426 | 2.87% |
| 30 Jan 2025 | 387.40 | 392.00 | 398.20 | 385.85 | 192714 | -2.53% |
| 29 Jan 2025 | 397.45 | 389.10 | 399.25 | 378.00 | 558659 | 1.62% |
| 28 Jan 2025 | 391.10 | 365.45 | 400.55 | 346.05 | 2004271 | 7.40% |
| 27 Jan 2025 | 364.15 | 376.05 | 381.00 | 361.60 | 671606 | -5.33% |
| 24 Jan 2025 | 384.65 | 396.75 | 398.40 | 382.45 | 187325 | -2.76% |
| 23 Jan 2025 | 395.55 | 394.00 | 402.90 | 392.70 | 428454 | -0.91% |
| 22 Jan 2025 | 399.20 | 403.70 | 410.05 | 389.95 | 313945 | -0.59% |
| 21 Jan 2025 | 401.55 | 398.40 | 406.25 | 395.00 | 556453 | 1.44% |
| 20 Jan 2025 | 395.85 | 399.40 | 402.85 | 390.00 | 292764 | -0.35% |
| 17 Jan 2025 | 397.25 | 414.50 | 418.00 | 394.00 | 2300423 | 0.44% |
| 16 Jan 2025 | 395.50 | 401.00 | 408.50 | 392.60 | 418995 | -0.43% |
| 15 Jan 2025 | 397.20 | 408.40 | 410.00 | 395.95 | 503364 | -1.91% |
| 14 Jan 2025 | 404.95 | 409.80 | 415.40 | 403.60 | 421874 | -0.18% |
| 13 Jan 2025 | 405.70 | 421.40 | 429.15 | 398.30 | 613533 | -4.08% |
| 10 Jan 2025 | 422.95 | 420.05 | 443.85 | 419.05 | 1383406 | 0.12% |
| 09 Jan 2025 | 422.45 | 422.85 | 425.00 | 420.55 | 158750 | -0.09% |
| 08 Jan 2025 | 422.85 | 425.15 | 426.90 | 420.50 | 157593 | -0.28% |
| 07 Jan 2025 | 424.05 | 421.10 | 426.00 | 419.95 | 218934 | 0.69% |
| 06 Jan 2025 | 421.15 | 428.75 | 428.75 | 419.00 | 247737 | -1.65% |
| 03 Jan 2025 | 428.20 | 421.95 | 430.40 | 421.90 | 347572 | 1.66% |
| 02 Jan 2025 | 421.20 | 421.90 | 424.35 | 419.35 | 208986 | 0.33% |
| 01 Jan 2025 | 419.80 | 422.95 | 426.40 | 419.00 | 268266 | -0.66% |
| 31 Dec 2024 | 422.60 | 430.70 | 431.05 | 420.25 | 298514 | -2.68% |
| 30 Dec 2024 | 434.25 | 424.55 | 437.95 | 419.10 | 406055 | 2.28% |
| 27 Dec 2024 | 424.55 | 427.65 | 427.90 | 423.15 | 282837 | -0.39% |
| 26 Dec 2024 | 426.20 | 422.00 | 427.00 | 420.95 | 333825 | 0.74% |
| 24 Dec 2024 | 423.05 | 422.00 | 426.70 | 421.00 | 220760 | -0.60% |
| 23 Dec 2024 | 425.60 | 425.95 | 432.40 | 419.25 | 314361 | 0.32% |
| 20 Dec 2024 | 424.25 | 425.00 | 434.80 | 422.50 | 485373 | -0.14% |
| 19 Dec 2024 | 424.85 | 427.95 | 428.95 | 421.70 | 455230 | -2.05% |
| 18 Dec 2024 | 433.75 | 428.45 | 449.95 | 426.05 | 2048925 | 0.88% |
| 17 Dec 2024 | 429.95 | 436.95 | 438.65 | 427.95 | 372420 | -1.62% |
| 16 Dec 2024 | 437.05 | 438.00 | 440.00 | 429.40 | 529020 | -0.39% |
| 13 Dec 2024 | 438.75 | 434.40 | 440.00 | 432.35 | 646357 | 0.70% |
| 12 Dec 2024 | 435.70 | 419.40 | 438.60 | 418.05 | 2341591 | 4.11% |
| 11 Dec 2024 | 418.50 | 423.00 | 426.45 | 417.70 | 332386 | -0.88% |
| 10 Dec 2024 | 422.20 | 428.00 | 434.45 | 420.20 | 442610 | -1.01% |
| 09 Dec 2024 | 426.50 | 430.30 | 431.95 | 423.00 | 289458 | -0.85% |
| 06 Dec 2024 | 430.15 | 435.10 | 435.75 | 426.75 | 424497 | -0.92% |
| 05 Dec 2024 | 434.15 | 441.70 | 444.25 | 432.25 | 277481 | -1.45% |
| 04 Dec 2024 | 440.55 | 437.55 | 442.05 | 432.05 | 322512 | 1.17% |
| 03 Dec 2024 | 435.45 | 435.70 | 444.00 | 433.35 | 501369 | 0.48% |
| 02 Dec 2024 | 433.35 | 431.10 | 437.00 | 425.80 | 416903 | 0.14% |
| 29 Nov 2024 | 432.75 | 419.40 | 435.00 | 418.15 | 1426164 | 3.52% |
| 28 Nov 2024 | 418.05 | 423.50 | 434.70 | 416.15 | 828000 | -1.38% |
| 27 Nov 2024 | 423.90 | 406.00 | 428.00 | 406.00 | 1654793 | 4.36% |
| 26 Nov 2024 | 406.20 | 402.90 | 409.70 | 400.05 | 603462 | 1.49% |
| 25 Nov 2024 | 400.25 | 425.50 | 428.65 | 393.10 | 4134336 | -3.97% |
| 22 Nov 2024 | 416.80 | 424.00 | 424.45 | 413.05 | 422079 | -1.45% |
| 21 Nov 2024 | 422.95 | 423.70 | 433.00 | 410.35 | 1096990 | -0.31% |
| 19 Nov 2024 | 424.25 | 426.00 | 432.80 | 419.00 | 449073 | 0.44% |
| 18 Nov 2024 | 422.40 | 434.05 | 434.70 | 419.05 | 448369 | -2.86% |
| 14 Nov 2024 | 434.85 | 424.75 | 451.00 | 424.00 | 1857926 | 2.58% |
| 13 Nov 2024 | 423.90 | 428.90 | 429.60 | 415.75 | 410688 | -1.18% |
| 12 Nov 2024 | 428.95 | 436.75 | 439.90 | 427.75 | 535823 | -1.58% |
| 11 Nov 2024 | 435.85 | 458.65 | 458.80 | 432.00 | 873304 | -5.22% |
| 08 Nov 2024 | 459.85 | 469.00 | 477.50 | 456.00 | 769062 | -0.92% |
| 07 Nov 2024 | 464.10 | 462.00 | 471.85 | 458.15 | 1429876 | 1.51% |
| 06 Nov 2024 | 457.20 | 450.00 | 460.00 | 443.15 | 595293 | 1.68% |
| 05 Nov 2024 | 449.65 | 450.40 | 455.70 | 442.35 | 429474 | -0.39% |
| 04 Nov 2024 | 451.40 | 440.70 | 454.00 | 439.35 | 613766 | 1.52% |
| 01 Nov 2024 | 444.65 | 446.35 | 447.80 | 442.15 | 49297 | 1.17% |
| 31 Oct 2024 | 439.50 | 452.40 | 454.00 | 437.15 | 308749 | -2.89% |
| 30 Oct 2024 | 452.60 | 445.30 | 463.20 | 445.30 | 738542 | 0.49% |
| 29 Oct 2024 | 450.40 | 425.50 | 455.00 | 425.50 | 567618 | 4.49% |
| 28 Oct 2024 | 431.05 | 415.00 | 434.00 | 408.00 | 534345 | 2.73% |
| 25 Oct 2024 | 419.60 | 416.00 | 431.00 | 410.30 | 1505479 | 1.18% |
| 24 Oct 2024 | 414.70 | 424.90 | 424.90 | 412.30 | 247185 | -1.26% |
| 23 Oct 2024 | 420.00 | 417.65 | 426.90 | 410.00 | 417947 | 0.18% |
| 22 Oct 2024 | 419.25 | 435.00 | 440.00 | 415.20 | 557834 | -2.51% |
| 21 Oct 2024 | 430.05 | 439.05 | 449.15 | 420.45 | 615050 | -2.05% |
| 18 Oct 2024 | 439.05 | 432.65 | 439.95 | 425.35 | 359586 | 0.31% |
| 17 Oct 2024 | 437.70 | 447.80 | 453.45 | 435.25 | 548081 | -2.03% |
| 16 Oct 2024 | 446.75 | 453.30 | 455.40 | 445.50 | 618054 | -2.56% |
| 15 Oct 2024 | 458.50 | 447.70 | 463.70 | 445.05 | 1317273 | 3.05% |
| 14 Oct 2024 | 444.95 | 443.30 | 460.50 | 441.00 | 1291764 | 0.92% |
| 11 Oct 2024 | 440.90 | 440.70 | 444.00 | 439.00 | 221260 | 0.05% |
| 10 Oct 2024 | 440.70 | 449.90 | 449.90 | 437.95 | 584569 | 0.30% |
| 09 Oct 2024 | 439.40 | 453.30 | 464.90 | 437.00 | 1299224 | -2.15% |
| 08 Oct 2024 | 449.05 | 430.00 | 470.95 | 425.20 | 2878166 | 4.88% |
| 07 Oct 2024 | 428.15 | 444.40 | 447.95 | 421.95 | 1020494 | -1.69% |
| 04 Oct 2024 | 435.50 | 443.70 | 449.40 | 428.50 | 847770 | -1.78% |
| 03 Oct 2024 | 443.40 | 450.00 | 463.65 | 442.00 | 728469 | -3.20% |
| 01 Oct 2024 | 458.05 | 479.90 | 479.90 | 453.65 | 1540248 | -2.39% |
| 30 Sep 2024 | 469.25 | 482.00 | 494.45 | 463.40 | 1185222 | -3.91% |
| 27 Sep 2024 | 488.35 | 474.00 | 497.50 | 473.45 | 1228488 | 1.81% |
| 26 Sep 2024 | 479.65 | 506.45 | 506.45 | 476.00 | 1175115 | -5.39% |
| 25 Sep 2024 | 506.95 | 508.20 | 512.05 | 496.00 | 1104931 | -0.69% |
| 24 Sep 2024 | 510.45 | 500.80 | 516.80 | 494.40 | 3160160 | 2.32% |
| 23 Sep 2024 | 498.90 | 489.00 | 503.15 | 469.40 | 3692511 | 7.46% |
| 20 Sep 2024 | 464.25 | 460.70 | 466.00 | 452.05 | 981248 | 0.99% |
| 19 Sep 2024 | 459.70 | 462.00 | 466.85 | 454.70 | 1222907 | 0.47% |
| 18 Sep 2024 | 457.55 | 455.90 | 464.00 | 451.80 | 807540 | 0.45% |
| 17 Sep 2024 | 455.50 | 467.75 | 470.15 | 453.75 | 842245 | -2.38% |
| 16 Sep 2024 | 466.60 | 469.00 | 477.00 | 458.00 | 1404325 | 0.82% |
| 13 Sep 2024 | 462.80 | 458.70 | 476.00 | 457.40 | 1793954 | 1.09% |
| 12 Sep 2024 | 457.80 | 439.80 | 462.00 | 439.00 | 1644626 | 4.83% |
| 11 Sep 2024 | 436.70 | 435.05 | 442.50 | 433.00 | 1007520 | -0.11% |
| 10 Sep 2024 | 437.20 | 430.00 | 439.95 | 428.40 | 521744 | 2.05% |
| 09 Sep 2024 | 428.40 | 444.45 | 444.50 | 422.00 | 975765 | -3.39% |
| 06 Sep 2024 | 443.45 | 434.70 | 451.45 | 433.05 | 2383466 | 2.26% |
| 05 Sep 2024 | 433.65 | 419.00 | 435.90 | 413.20 | 1657070 | 4.12% |
| 04 Sep 2024 | 416.50 | 415.00 | 420.65 | 411.25 | 1366308 | -0.58% |
| 03 Sep 2024 | 418.95 | 404.45 | 428.45 | 403.00 | 5274081 | 7.48% |
| 02 Sep 2024 | 389.80 | 385.05 | 391.75 | 384.45 | 821886 | 1.39% |
| 30 Aug 2024 | 384.45 | 388.70 | 389.40 | 381.40 | 558284 | 0.14% |
| 29 Aug 2024 | 383.90 | 387.00 | 395.10 | 376.10 | 1253683 | -0.72% |
| 28 Aug 2024 | 386.70 | 400.00 | 401.00 | 385.20 | 998237 | -2.66% |
| 27 Aug 2024 | 397.25 | 398.65 | 405.85 | 394.80 | 701604 | -0.09% |
| 26 Aug 2024 | 397.60 | 403.90 | 403.90 | 390.05 | 620650 | -0.76% |
| 23 Aug 2024 | 400.65 | 408.95 | 410.35 | 399.40 | 318688 | -1.67% |
| 22 Aug 2024 | 407.45 | 408.00 | 412.85 | 405.05 | 464512 | 0.57% |
| 21 Aug 2024 | 405.15 | 391.05 | 408.30 | 388.80 | 986821 | 3.57% |
| 20 Aug 2024 | 391.20 | 396.00 | 399.00 | 389.30 | 342003 | -0.70% |
| 19 Aug 2024 | 393.95 | 396.85 | 398.05 | 390.05 | 1195049 | -0.11% |
| 16 Aug 2024 | 394.40 | 388.50 | 401.70 | 381.85 | 1371483 | 2.31% |
| 14 Aug 2024 | 385.50 | 402.90 | 402.90 | 383.50 | 750852 | -3.69% |
| 13 Aug 2024 | 400.25 | 415.00 | 420.20 | 396.05 | 1578326 | -5.10% |
| 12 Aug 2024 | 421.75 | 440.00 | 440.00 | 420.25 | 698916 | -1.30% |
| 09 Aug 2024 | 427.30 | 431.75 | 432.90 | 423.15 | 598058 | 2.11% |
| 08 Aug 2024 | 418.45 | 415.00 | 431.90 | 410.05 | 955736 | 1.39% |
| 07 Aug 2024 | 412.70 | 410.15 | 424.45 | 407.25 | 451245 | 2.56% |
| 06 Aug 2024 | 402.40 | 418.00 | 423.85 | 400.60 | 421429 | -1.11% |
| 05 Aug 2024 | 406.90 | 415.10 | 420.00 | 401.25 | 703432 | -4.74% |
| 02 Aug 2024 | 427.15 | 434.10 | 438.00 | 425.65 | 436277 | -2.85% |
| 01 Aug 2024 | 439.70 | 447.90 | 453.85 | 437.10 | 344318 | -1.51% |
| 31 Jul 2024 | 446.45 | 452.50 | 459.95 | 437.90 | 744074 | -1.34% |
| 30 Jul 2024 | 452.50 | 459.00 | 465.75 | 445.20 | 746458 | -1.45% |
| 29 Jul 2024 | 459.15 | 445.10 | 462.40 | 445.10 | 794542 | 3.49% |
| 26 Jul 2024 | 443.65 | 449.70 | 455.95 | 441.10 | 1322078 | -0.78% |
| 25 Jul 2024 | 447.15 | 454.30 | 464.50 | 444.00 | 567289 | -3.18% |
| 24 Jul 2024 | 461.85 | 459.45 | 480.05 | 453.05 | 1195222 | 0.39% |
| 23 Jul 2024 | 460.05 | 480.20 | 486.95 | 429.20 | 2633081 | -3.52% |
| 22 Jul 2024 | 476.85 | 447.90 | 481.50 | 442.55 | 1660095 | 5.87% |
| 19 Jul 2024 | 450.40 | 465.90 | 470.00 | 444.65 | 1500766 | -3.33% |
| 18 Jul 2024 | 465.90 | 473.00 | 484.00 | 462.10 | 2092007 | 1.94% |
| 16 Jul 2024 | 457.05 | 448.50 | 472.40 | 447.85 | 2490403 | 2.51% |
| 15 Jul 2024 | 445.85 | 440.40 | 449.00 | 424.40 | 3518244 | 1.61% |
| 12 Jul 2024 | 438.80 | 428.85 | 444.90 | 425.00 | 1378258 | 2.94% |
| 11 Jul 2024 | 426.25 | 422.85 | 429.55 | 422.85 | 391995 | 1.51% |
| 10 Jul 2024 | 419.90 | 427.00 | 432.40 | 414.05 | 739036 | -2.25% |
| 09 Jul 2024 | 429.55 | 432.30 | 438.45 | 425.10 | 409922 | -0.52% |
| 08 Jul 2024 | 431.80 | 437.20 | 443.00 | 430.05 | 510741 | -0.82% |
| 05 Jul 2024 | 435.35 | 436.80 | 447.55 | 420.30 | 1568529 | -0.63% |
| 04 Jul 2024 | 438.10 | 441.90 | 445.45 | 430.00 | 1483252 | -0.44% |
| 03 Jul 2024 | 440.05 | 428.00 | 445.95 | 421.85 | 2692765 | 4.13% |
| 02 Jul 2024 | 422.60 | 417.95 | 426.00 | 411.65 | 1118761 | 0.90% |
| 01 Jul 2024 | 418.85 | 408.55 | 430.00 | 406.20 | 1283257 | 2.47% |
| 28 Jun 2024 | 408.75 | 416.05 | 417.30 | 402.15 | 757998 | -1.06% |
| 27 Jun 2024 | 413.15 | 410.20 | 428.60 | 405.15 | 2066538 | 1.32% |
| 26 Jun 2024 | 407.75 | 392.40 | 412.50 | 389.20 | 2187950 | 4.47% |
| 25 Jun 2024 | 390.30 | 390.10 | 394.00 | 385.00 | 893183 | 0.54% |
| 24 Jun 2024 | 388.20 | 394.00 | 400.65 | 385.55 | 1187350 | -2.02% |
| 21 Jun 2024 | 396.20 | 399.00 | 408.50 | 386.70 | 1422794 | -0.26% |
| 20 Jun 2024 | 397.25 | 404.00 | 424.20 | 393.50 | 2661359 | -1.37% |
| 19 Jun 2024 | 402.75 | 418.00 | 419.20 | 400.40 | 1546366 | -2.68% |
| 18 Jun 2024 | 413.85 | 425.40 | 432.45 | 409.50 | 1689479 | -1.50% |
| 14 Jun 2024 | 420.15 | 398.00 | 431.85 | 396.50 | 4444304 | 6.23% |
| 13 Jun 2024 | 395.50 | 395.00 | 397.75 | 386.10 | 1523716 | 1.22% |
| 12 Jun 2024 | 390.75 | 383.00 | 392.90 | 377.80 | 1980788 | 2.80% |
| 11 Jun 2024 | 380.10 | 397.30 | 404.00 | 376.05 | 3261149 | -1.41% |
| 10 Jun 2024 | 385.55 | 365.00 | 398.00 | 365.00 | 3766316 | 5.28% |
| 07 Jun 2024 | 366.20 | 346.10 | 369.00 | 343.05 | 3637561 | 5.81% |
| 06 Jun 2024 | 346.10 | 345.00 | 354.20 | 342.00 | 1353606 | 2.03% |
| 05 Jun 2024 | 339.20 | 335.00 | 341.80 | 316.00 | 899800 | 1.28% |
| 04 Jun 2024 | 334.90 | 345.00 | 345.90 | 315.00 | 2827855 | -3.74% |
| 03 Jun 2024 | 347.90 | 352.00 | 352.00 | 342.30 | 1412802 | 1.28% |
| 31 May 2024 | 343.50 | 344.00 | 345.00 | 338.45 | 1070427 | 1.01% |
| 30 May 2024 | 340.05 | 340.00 | 347.20 | 338.60 | 2451103 | 0.37% |
| 29 May 2024 | 338.80 | 330.00 | 340.50 | 330.00 | 1311578 | 2.23% |
| 28 May 2024 | 331.40 | 340.00 | 343.70 | 329.20 | 1531935 | -2.63% |
| 27 May 2024 | 340.35 | 342.70 | 343.70 | 334.05 | 1155410 | -0.45% |
| 24 May 2024 | 341.90 | 331.35 | 344.05 | 330.75 | 1967592 | 2.56% |
| 23 May 2024 | 333.35 | 342.00 | 346.00 | 330.60 | 1932691 | -2.91% |
| 22 May 2024 | 343.35 | 342.05 | 348.75 | 336.00 | 2578275 | 0.19% |
| 21 May 2024 | 342.70 | 345.10 | 349.70 | 337.00 | 3451610 | -1.61% |
| 18 May 2024 | 348.30 | 351.50 | 354.60 | 347.25 | 812114 | -0.81% |
| 17 May 2024 | 351.15 | 365.00 | 371.30 | 345.20 | 11970918 | -2.76% |
| 16 May 2024 | 361.10 | 342.50 | 362.35 | 341.00 | 26767907 | 9.61% |
