ABDL Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 15 Dec 2025 | 626.10 | 624.80 | 634.25 | 619.40 | 161931 | 0.21% |
| 12 Dec 2025 | 624.80 | 616.00 | 626.50 | 616.00 | 211410 | 1.63% |
| 11 Dec 2025 | 614.75 | 620.00 | 628.80 | 609.75 | 293879 | -0.26% |
| 10 Dec 2025 | 616.35 | 618.00 | 629.00 | 612.00 | 202708 | 0.45% |
| 09 Dec 2025 | 613.60 | 612.00 | 623.30 | 595.85 | 438837 | 0.99% |
| 08 Dec 2025 | 607.60 | 626.00 | 630.15 | 602.50 | 410048 | -3.32% |
| 05 Dec 2025 | 628.45 | 631.05 | 633.50 | 619.60 | 289812 | -0.06% |
| 04 Dec 2025 | 628.80 | 624.40 | 630.30 | 615.00 | 392788 | 1.95% |
| 03 Dec 2025 | 616.75 | 602.40 | 623.45 | 602.40 | 775210 | 3.03% |
| 02 Dec 2025 | 598.60 | 622.00 | 622.00 | 597.10 | 996873 | -3.91% |
| 01 Dec 2025 | 622.95 | 652.00 | 652.00 | 618.00 | 882838 | -4.72% |
| 28 Nov 2025 | 653.80 | 654.55 | 679.80 | 644.35 | 718126 | -0.11% |
| 27 Nov 2025 | 654.55 | 654.85 | 670.00 | 646.20 | 631892 | 0.37% |
| 26 Nov 2025 | 652.15 | 661.00 | 662.75 | 648.55 | 320192 | -1.28% |
| 25 Nov 2025 | 660.60 | 651.90 | 667.50 | 641.45 | 390773 | 1.44% |
| 24 Nov 2025 | 651.25 | 650.70 | 655.05 | 645.40 | 381311 | 0.08% |
| 21 Nov 2025 | 650.75 | 649.50 | 665.50 | 639.00 | 655999 | -0.54% |
| 20 Nov 2025 | 654.30 | 667.50 | 674.00 | 649.00 | 522493 | -0.98% |
| 19 Nov 2025 | 660.75 | 666.25 | 673.40 | 656.80 | 478141 | -0.57% |
| 18 Nov 2025 | 664.55 | 669.95 | 679.00 | 660.05 | 606535 | -0.87% |
| 17 Nov 2025 | 670.35 | 651.30 | 672.70 | 644.60 | 703629 | 3.15% |
| 14 Nov 2025 | 649.90 | 624.85 | 654.80 | 620.50 | 503836 | 3.90% |
| 13 Nov 2025 | 625.50 | 639.95 | 645.05 | 624.50 | 549918 | -1.75% |
| 12 Nov 2025 | 636.65 | 620.80 | 639.00 | 612.45 | 608948 | 3.11% |
| 11 Nov 2025 | 617.45 | 622.00 | 629.45 | 608.00 | 450691 | -0.87% |
| 10 Nov 2025 | 622.90 | 646.90 | 648.70 | 620.20 | 520596 | -3.11% |
| 07 Nov 2025 | 642.90 | 642.10 | 653.70 | 637.60 | 983223 | 0.12% |
| 06 Nov 2025 | 642.10 | 665.90 | 672.00 | 639.05 | 1170297 | -4.46% |
| 04 Nov 2025 | 672.05 | 687.50 | 696.80 | 664.00 | 1244736 | -1.72% |
| 03 Nov 2025 | 683.80 | 666.00 | 689.90 | 663.65 | 1013345 | 3.29% |
| 31 Oct 2025 | 662.05 | 640.00 | 671.40 | 637.05 | 1399945 | 3.54% |
| 30 Oct 2025 | 639.40 | 648.75 | 654.00 | 637.05 | 465489 | -1.44% |
| 29 Oct 2025 | 648.75 | 615.90 | 654.55 | 612.60 | 1650477 | 6.02% |
| 28 Oct 2025 | 611.90 | 611.85 | 618.05 | 603.60 | 700800 | 0.01% |
| 27 Oct 2025 | 611.85 | 615.00 | 629.00 | 601.45 | 757072 | -1.05% |
| 24 Oct 2025 | 618.35 | 625.45 | 640.00 | 613.50 | 1468501 | -1.14% |
| 23 Oct 2025 | 625.45 | 609.80 | 629.90 | 605.05 | 1169834 | 3.61% |
| 21 Oct 2025 | 603.65 | 589.60 | 609.40 | 585.85 | 534593 | 3.92% |
| 20 Oct 2025 | 580.90 | 554.15 | 587.75 | 549.60 | 1310443 | 5.33% |
| 17 Oct 2025 | 551.50 | 542.00 | 562.00 | 541.90 | 518494 | 1.71% |
| 16 Oct 2025 | 542.25 | 543.95 | 547.05 | 536.65 | 216009 | 0.17% |
| 15 Oct 2025 | 541.35 | 525.10 | 544.60 | 525.10 | 304209 | 2.43% |
| 14 Oct 2025 | 528.50 | 530.00 | 537.75 | 526.35 | 207673 | -0.07% |
| 13 Oct 2025 | 528.85 | 542.05 | 552.00 | 525.65 | 331057 | -2.97% |
| 10 Oct 2025 | 545.05 | 545.05 | 562.00 | 542.20 | 350517 | 0.00% |
| 09 Oct 2025 | 545.05 | 552.55 | 553.25 | 542.15 | 154486 | -1.01% |
| 08 Oct 2025 | 550.60 | 542.80 | 554.80 | 541.45 | 193025 | 0.72% |
| 07 Oct 2025 | 546.65 | 556.00 | 560.35 | 542.60 | 253205 | -1.75% |
| 06 Oct 2025 | 556.40 | 558.00 | 558.75 | 550.00 | 362839 | 0.61% |
| 03 Oct 2025 | 553.00 | 536.00 | 556.00 | 527.15 | 734643 | 4.32% |
| 01 Oct 2025 | 530.10 | 513.25 | 540.00 | 509.10 | 396210 | 4.41% |
| 30 Sep 2025 | 507.70 | 514.95 | 518.00 | 505.00 | 150222 | -0.61% |
| 29 Sep 2025 | 510.80 | 516.00 | 525.40 | 508.30 | 180403 | -0.89% |
| 26 Sep 2025 | 515.40 | 523.55 | 525.40 | 509.55 | 255596 | -1.56% |
| 25 Sep 2025 | 523.55 | 534.00 | 537.90 | 520.80 | 260158 | -2.20% |
| 24 Sep 2025 | 535.30 | 531.70 | 539.15 | 525.25 | 284102 | 0.68% |
| 23 Sep 2025 | 531.70 | 540.90 | 542.95 | 530.50 | 303516 | -1.72% |
| 22 Sep 2025 | 541.00 | 549.65 | 555.50 | 538.00 | 257937 | -1.57% |
| 19 Sep 2025 | 549.65 | 555.00 | 560.00 | 547.00 | 309832 | -0.14% |
| 18 Sep 2025 | 550.40 | 545.00 | 552.95 | 542.70 | 287614 | 1.13% |
| 17 Sep 2025 | 544.25 | 551.00 | 556.60 | 534.00 | 479343 | -1.39% |
| 16 Sep 2025 | 551.90 | 564.35 | 564.35 | 547.05 | 538730 | -2.21% |
| 15 Sep 2025 | 564.35 | 556.00 | 565.50 | 548.50 | 1359396 | 3.42% |
| 12 Sep 2025 | 545.70 | 535.00 | 548.00 | 526.00 | 1105587 | 3.13% |
| 11 Sep 2025 | 529.15 | 508.00 | 532.00 | 507.95 | 937668 | 4.09% |
| 10 Sep 2025 | 508.35 | 511.55 | 515.10 | 505.10 | 171485 | 0.37% |
| 09 Sep 2025 | 506.50 | 512.40 | 512.65 | 503.75 | 148525 | -0.73% |
| 08 Sep 2025 | 510.20 | 501.10 | 515.60 | 496.70 | 302977 | 1.91% |
| 05 Sep 2025 | 500.65 | 495.70 | 502.60 | 491.25 | 159359 | 1.35% |
| 04 Sep 2025 | 494.00 | 496.00 | 503.30 | 492.60 | 285289 | 0.23% |
| 03 Sep 2025 | 492.85 | 509.60 | 513.20 | 491.10 | 391366 | -2.87% |
| 02 Sep 2025 | 507.40 | 519.70 | 520.95 | 504.30 | 225680 | -1.85% |
| 01 Sep 2025 | 516.95 | 508.90 | 523.50 | 502.30 | 431587 | 2.29% |
| 29 Aug 2025 | 505.40 | 502.95 | 515.00 | 502.95 | 247955 | 0.81% |
| 28 Aug 2025 | 501.35 | 510.90 | 514.50 | 498.10 | 188951 | -1.67% |
| 26 Aug 2025 | 509.85 | 514.50 | 519.70 | 505.65 | 422382 | -0.41% |
| 25 Aug 2025 | 511.95 | 524.30 | 525.40 | 510.00 | 189065 | -1.94% |
| 22 Aug 2025 | 522.10 | 522.00 | 533.00 | 517.80 | 294326 | -0.52% |
| 21 Aug 2025 | 524.85 | 534.95 | 534.95 | 521.85 | 287543 | 0.47% |
| 20 Aug 2025 | 522.40 | 533.00 | 539.35 | 520.05 | 522909 | -0.93% |
| 19 Aug 2025 | 527.30 | 499.50 | 529.95 | 497.60 | 1126261 | 6.10% |
| 18 Aug 2025 | 497.00 | 492.00 | 506.00 | 490.50 | 337567 | 1.08% |
| 14 Aug 2025 | 491.70 | 496.10 | 502.90 | 488.40 | 143305 | -0.49% |
| 13 Aug 2025 | 494.10 | 494.45 | 496.95 | 487.75 | 123318 | 0.06% |
| 12 Aug 2025 | 493.80 | 488.70 | 498.00 | 488.65 | 155956 | 1.04% |
| 11 Aug 2025 | 488.70 | 495.00 | 501.80 | 485.70 | 233361 | -1.55% |
| 08 Aug 2025 | 496.40 | 504.00 | 505.90 | 492.40 | 252531 | -1.56% |
| 07 Aug 2025 | 504.25 | 495.00 | 511.00 | 486.35 | 436514 | 1.50% |
| 06 Aug 2025 | 496.80 | 510.70 | 511.00 | 491.60 | 420815 | -2.47% |
| 05 Aug 2025 | 509.40 | 534.80 | 539.80 | 506.70 | 913167 | -3.69% |
| 04 Aug 2025 | 528.90 | 513.05 | 530.85 | 508.25 | 674680 | 3.55% |
| 01 Aug 2025 | 510.75 | 516.00 | 531.90 | 504.00 | 648280 | -0.83% |
| 31 Jul 2025 | 515.05 | 485.00 | 522.50 | 482.00 | 1521105 | 4.28% |
| 30 Jul 2025 | 493.90 | 500.00 | 512.00 | 490.00 | 2221521 | 1.27% |
| 29 Jul 2025 | 487.70 | 475.25 | 491.50 | 472.30 | 545965 | 2.15% |
| 28 Jul 2025 | 477.45 | 460.80 | 482.45 | 457.65 | 546431 | 3.85% |
| 25 Jul 2025 | 459.75 | 472.50 | 474.65 | 457.15 | 394597 | -2.33% |
| 24 Jul 2025 | 470.70 | 476.00 | 478.85 | 468.60 | 160999 | -0.63% |
| 23 Jul 2025 | 473.70 | 486.00 | 486.05 | 471.95 | 190332 | -1.80% |
| 22 Jul 2025 | 482.40 | 472.95 | 485.00 | 470.75 | 471083 | 2.31% |
| 21 Jul 2025 | 471.50 | 477.05 | 483.80 | 468.35 | 268447 | -1.67% |
| 18 Jul 2025 | 479.50 | 497.35 | 497.35 | 474.00 | 514553 | -3.51% |
| 17 Jul 2025 | 496.95 | 496.00 | 499.00 | 488.40 | 467350 | 0.98% |
| 16 Jul 2025 | 492.15 | 491.45 | 499.40 | 486.95 | 693867 | 0.14% |
| 15 Jul 2025 | 491.45 | 488.80 | 505.90 | 481.25 | 1515037 | 1.03% |
| 14 Jul 2025 | 486.45 | 451.00 | 491.95 | 445.05 | 1955511 | 8.76% |
| 11 Jul 2025 | 447.25 | 442.75 | 449.80 | 436.60 | 386955 | 0.87% |
| 10 Jul 2025 | 443.40 | 440.65 | 447.80 | 438.90 | 301034 | 0.62% |
| 09 Jul 2025 | 440.65 | 442.70 | 452.95 | 439.10 | 503450 | -0.46% |
| 08 Jul 2025 | 442.70 | 434.50 | 453.90 | 434.40 | 706221 | 1.89% |
| 07 Jul 2025 | 434.50 | 436.00 | 448.00 | 430.10 | 634221 | 0.37% |
| 04 Jul 2025 | 432.90 | 422.00 | 435.95 | 422.00 | 580334 | 2.09% |
| 03 Jul 2025 | 424.05 | 423.95 | 427.15 | 420.00 | 256686 | -0.07% |
| 02 Jul 2025 | 424.35 | 429.40 | 429.85 | 419.00 | 257714 | -1.18% |
| 01 Jul 2025 | 429.40 | 435.00 | 440.70 | 424.70 | 351864 | -0.36% |
| 30 Jun 2025 | 430.95 | 427.00 | 433.00 | 423.00 | 266594 | 1.40% |
| 27 Jun 2025 | 425.00 | 434.70 | 435.60 | 423.75 | 220314 | -2.35% |
| 26 Jun 2025 | 435.25 | 437.00 | 443.00 | 421.80 | 501072 | 0.65% |
| 25 Jun 2025 | 432.45 | 428.65 | 436.75 | 428.35 | 293284 | 0.89% |
| 24 Jun 2025 | 428.65 | 430.60 | 436.55 | 426.55 | 329608 | -0.48% |
| 23 Jun 2025 | 430.70 | 421.95 | 432.00 | 421.00 | 410898 | 1.90% |
| 20 Jun 2025 | 422.65 | 415.20 | 425.70 | 415.15 | 372841 | 1.79% |
| 19 Jun 2025 | 415.20 | 428.95 | 432.20 | 413.35 | 335410 | -2.75% |
| 18 Jun 2025 | 426.95 | 436.40 | 439.70 | 425.05 | 406080 | -1.68% |
| 17 Jun 2025 | 434.25 | 435.40 | 442.00 | 431.70 | 558919 | 0.06% |
| 16 Jun 2025 | 434.00 | 423.35 | 437.65 | 418.65 | 682170 | 2.52% |
| 13 Jun 2025 | 423.35 | 410.00 | 429.00 | 407.20 | 644246 | 1.90% |
| 12 Jun 2025 | 415.45 | 426.20 | 432.00 | 411.30 | 729175 | -2.10% |
| 11 Jun 2025 | 424.35 | 436.00 | 441.00 | 417.00 | 1564679 | -4.54% |
| 10 Jun 2025 | 444.55 | 430.30 | 454.80 | 427.05 | 1453737 | 3.42% |
| 09 Jun 2025 | 429.85 | 436.10 | 438.70 | 427.70 | 619234 | 0.33% |
| 06 Jun 2025 | 428.45 | 429.95 | 433.30 | 418.50 | 1059718 | 1.12% |
| 05 Jun 2025 | 423.70 | 406.25 | 424.20 | 400.80 | 1330921 | 4.88% |
| 04 Jun 2025 | 404.00 | 400.00 | 410.25 | 390.00 | 788422 | 2.58% |
| 03 Jun 2025 | 393.85 | 399.50 | 400.00 | 392.95 | 196415 | -1.07% |
| 02 Jun 2025 | 398.10 | 400.00 | 405.00 | 394.55 | 180974 | -0.40% |
| 30 May 2025 | 399.70 | 396.00 | 400.35 | 393.55 | 221386 | 1.43% |
| 29 May 2025 | 394.05 | 397.25 | 401.90 | 391.65 | 210073 | -0.49% |
| 28 May 2025 | 396.00 | 407.00 | 408.95 | 393.70 | 258289 | -2.25% |
| 27 May 2025 | 405.10 | 398.45 | 412.00 | 396.05 | 596281 | 1.78% |
| 26 May 2025 | 398.00 | 395.00 | 403.00 | 394.05 | 436560 | 0.67% |
| 23 May 2025 | 395.35 | 399.00 | 399.00 | 392.70 | 345747 | -1.10% |
| 22 May 2025 | 399.75 | 391.85 | 404.95 | 391.55 | 554728 | 1.76% |
| 21 May 2025 | 392.85 | 400.00 | 402.00 | 390.25 | 418970 | -1.90% |
| 20 May 2025 | 400.45 | 392.70 | 412.00 | 392.70 | 1184538 | 2.01% |
| 19 May 2025 | 392.55 | 389.00 | 399.60 | 376.30 | 862945 | 0.67% |
| 16 May 2025 | 389.95 | 417.50 | 428.65 | 388.95 | 1665394 | -4.75% |
| 15 May 2025 | 409.40 | 397.00 | 411.60 | 393.20 | 1446934 | 4.15% |
| 14 May 2025 | 393.10 | 383.90 | 397.10 | 374.75 | 1177112 | 3.20% |
| 13 May 2025 | 380.90 | 352.10 | 382.75 | 351.50 | 2036902 | 8.18% |
| 12 May 2025 | 352.10 | 335.00 | 355.00 | 332.85 | 931078 | 7.01% |
| 09 May 2025 | 329.05 | 307.00 | 334.15 | 306.50 | 1052538 | 3.44% |
| 08 May 2025 | 318.10 | 321.30 | 329.00 | 313.00 | 268561 | -1.73% |
| 07 May 2025 | 323.70 | 308.00 | 324.65 | 307.00 | 645307 | 5.20% |
| 06 May 2025 | 307.70 | 316.00 | 318.00 | 306.90 | 440358 | -2.73% |
| 05 May 2025 | 316.35 | 308.00 | 319.00 | 306.00 | 201827 | 3.55% |
| 02 May 2025 | 305.50 | 308.00 | 311.30 | 302.10 | 275658 | -0.57% |
| 30 Apr 2025 | 307.25 | 318.00 | 318.00 | 305.90 | 322134 | -2.48% |
| 29 Apr 2025 | 315.05 | 323.00 | 324.50 | 313.75 | 199996 | -0.94% |
| 28 Apr 2025 | 318.05 | 318.75 | 321.00 | 312.55 | 653291 | -0.97% |
| 25 Apr 2025 | 321.15 | 327.00 | 328.55 | 314.80 | 496528 | -1.40% |
| 24 Apr 2025 | 325.70 | 333.05 | 335.70 | 324.55 | 258273 | -2.22% |
| 23 Apr 2025 | 333.10 | 339.90 | 339.90 | 326.05 | 445473 | 0.91% |
| 22 Apr 2025 | 330.10 | 328.00 | 332.25 | 322.20 | 381369 | 1.48% |
| 21 Apr 2025 | 325.30 | 321.00 | 328.60 | 315.85 | 382889 | 1.64% |
| 17 Apr 2025 | 320.05 | 316.15 | 322.60 | 311.60 | 568077 | 3.03% |
| 16 Apr 2025 | 310.65 | 310.00 | 315.45 | 307.20 | 726897 | 0.44% |
| 15 Apr 2025 | 309.30 | 321.35 | 331.25 | 287.55 | 6712121 | -3.06% |
| 11 Apr 2025 | 319.05 | 322.00 | 322.00 | 312.00 | 258596 | 2.01% |
| 09 Apr 2025 | 312.75 | 311.70 | 314.20 | 309.60 | 101794 | -0.14% |
| 08 Apr 2025 | 313.20 | 313.90 | 314.50 | 305.15 | 240261 | 2.30% |
| 07 Apr 2025 | 306.15 | 279.00 | 308.05 | 279.00 | 905387 | -1.16% |
| 04 Apr 2025 | 309.75 | 317.00 | 317.30 | 307.00 | 1285674 | -1.67% |
| 03 Apr 2025 | 315.00 | 313.95 | 317.10 | 309.60 | 364603 | 0.29% |
| 02 Apr 2025 | 314.10 | 306.00 | 316.50 | 302.05 | 439754 | 2.73% |
| 01 Apr 2025 | 305.75 | 300.40 | 307.40 | 300.40 | 378850 | -0.15% |
| 28 Mar 2025 | 306.20 | 319.00 | 323.65 | 294.75 | 2786143 | -3.97% |
| 27 Mar 2025 | 318.85 | 315.60 | 320.90 | 312.05 | 1233636 | 1.03% |
| 26 Mar 2025 | 315.60 | 319.10 | 321.45 | 312.95 | 589554 | -0.61% |
| 25 Mar 2025 | 317.55 | 330.00 | 330.00 | 315.00 | 506349 | -2.79% |
| 24 Mar 2025 | 326.65 | 325.00 | 333.15 | 324.10 | 684547 | 2.06% |
| 21 Mar 2025 | 320.05 | 318.60 | 324.25 | 318.05 | 389965 | 0.46% |
| 20 Mar 2025 | 318.60 | 318.00 | 324.00 | 314.00 | 613669 | 0.65% |
| 19 Mar 2025 | 316.55 | 316.00 | 319.60 | 315.15 | 385680 | 0.44% |
| 18 Mar 2025 | 315.15 | 313.00 | 316.60 | 308.20 | 887552 | 1.33% |
| 17 Mar 2025 | 311.00 | 317.50 | 324.50 | 306.70 | 536611 | -3.25% |
| 13 Mar 2025 | 321.45 | 326.45 | 329.30 | 318.65 | 244249 | -1.56% |
| 12 Mar 2025 | 326.55 | 328.90 | 331.00 | 323.30 | 290088 | -0.09% |
| 11 Mar 2025 | 326.85 | 315.00 | 328.60 | 315.00 | 415215 | 1.89% |
| 10 Mar 2025 | 320.80 | 337.00 | 337.50 | 318.25 | 463561 | -4.20% |
| 07 Mar 2025 | 334.85 | 334.00 | 343.00 | 333.95 | 552655 | 0.75% |
| 06 Mar 2025 | 332.35 | 323.30 | 334.70 | 323.30 | 1972296 | 2.80% |
| 05 Mar 2025 | 323.30 | 315.00 | 325.10 | 314.00 | 555202 | 2.59% |
| 04 Mar 2025 | 315.15 | 305.85 | 318.30 | 305.80 | 372022 | 1.42% |
| 03 Mar 2025 | 310.75 | 315.00 | 318.95 | 305.05 | 459935 | -0.32% |
| 28 Feb 2025 | 311.75 | 316.50 | 325.60 | 307.25 | 1815686 | -1.90% |
| 27 Feb 2025 | 317.80 | 329.80 | 329.80 | 314.00 | 387294 | -2.29% |
| 25 Feb 2025 | 325.25 | 331.00 | 332.85 | 324.00 | 207323 | -1.53% |
| 24 Feb 2025 | 330.30 | 332.00 | 333.70 | 321.20 | 224057 | -0.51% |
| 21 Feb 2025 | 332.00 | 341.00 | 347.30 | 327.90 | 477882 | -1.91% |
| 20 Feb 2025 | 338.45 | 336.65 | 344.90 | 334.35 | 277166 | 0.53% |
| 19 Feb 2025 | 336.65 | 325.20 | 346.10 | 322.00 | 579580 | 3.52% |
| 18 Feb 2025 | 325.20 | 333.25 | 337.00 | 324.00 | 413891 | -2.42% |
| 17 Feb 2025 | 333.25 | 325.00 | 337.00 | 316.45 | 997295 | 1.90% |
| 14 Feb 2025 | 327.05 | 348.95 | 351.70 | 321.20 | 1061204 | -6.10% |
| 13 Feb 2025 | 348.30 | 358.10 | 365.00 | 347.00 | 457074 | -2.33% |
| 12 Feb 2025 | 356.60 | 350.00 | 360.00 | 341.00 | 750103 | 2.31% |
| 11 Feb 2025 | 348.55 | 369.20 | 369.35 | 345.75 | 409529 | -5.59% |
| 10 Feb 2025 | 369.20 | 392.00 | 392.00 | 366.60 | 520599 | -5.74% |
| 07 Feb 2025 | 391.70 | 392.05 | 393.80 | 385.75 | 211874 | -0.09% |
| 06 Feb 2025 | 392.05 | 401.00 | 401.00 | 390.45 | 239149 | -1.69% |
| 05 Feb 2025 | 398.80 | 408.00 | 412.80 | 396.00 | 531942 | -0.55% |
| 04 Feb 2025 | 401.00 | 402.00 | 404.65 | 397.15 | 251435 | 0.68% |
| 03 Feb 2025 | 398.30 | 399.00 | 413.05 | 390.00 | 527420 | -0.66% |
| 01 Feb 2025 | 400.95 | 387.00 | 418.00 | 376.55 | 957233 | 3.59% |
| 31 Jan 2025 | 387.05 | 396.95 | 399.55 | 385.10 | 436557 | -1.86% |
| 30 Jan 2025 | 394.40 | 419.00 | 419.70 | 392.35 | 1399461 | 1.30% |
| 29 Jan 2025 | 389.35 | 379.95 | 391.00 | 373.30 | 323339 | 4.99% |
| 28 Jan 2025 | 370.85 | 380.15 | 386.05 | 356.15 | 584461 | -2.45% |
| 27 Jan 2025 | 380.15 | 391.00 | 392.35 | 370.00 | 692102 | -3.63% |
| 24 Jan 2025 | 394.45 | 409.90 | 411.25 | 391.55 | 738814 | -2.65% |
| 23 Jan 2025 | 405.20 | 388.00 | 407.00 | 388.00 | 243909 | 3.10% |
| 22 Jan 2025 | 393.00 | 401.00 | 403.00 | 384.90 | 416126 | -1.64% |
| 21 Jan 2025 | 399.55 | 410.60 | 413.65 | 395.85 | 282956 | -2.19% |
| 20 Jan 2025 | 408.50 | 409.10 | 414.30 | 399.80 | 474002 | 1.19% |
| 17 Jan 2025 | 403.70 | 403.00 | 410.00 | 399.80 | 307750 | -1.34% |
| 16 Jan 2025 | 409.20 | 413.30 | 414.40 | 406.75 | 324189 | 0.64% |
| 15 Jan 2025 | 406.60 | 399.00 | 410.00 | 395.60 | 422197 | 3.37% |
| 14 Jan 2025 | 393.35 | 389.00 | 396.95 | 383.55 | 300466 | 2.12% |
| 13 Jan 2025 | 385.20 | 400.00 | 411.75 | 383.30 | 760713 | -7.09% |
| 10 Jan 2025 | 414.60 | 427.25 | 427.40 | 408.00 | 632130 | -3.39% |
| 09 Jan 2025 | 429.15 | 432.00 | 436.65 | 424.65 | 391066 | -1.00% |
| 08 Jan 2025 | 433.50 | 430.05 | 438.50 | 428.25 | 459791 | 0.20% |
| 07 Jan 2025 | 432.65 | 424.50 | 435.45 | 423.75 | 294726 | 1.96% |
| 06 Jan 2025 | 424.35 | 432.00 | 437.45 | 421.70 | 1009577 | -2.99% |
| 03 Jan 2025 | 437.45 | 437.00 | 441.90 | 433.80 | 565295 | 0.08% |
| 02 Jan 2025 | 437.10 | 431.00 | 444.40 | 431.00 | 588773 | 1.84% |
| 01 Jan 2025 | 429.20 | 429.55 | 436.00 | 427.15 | 386819 | -0.08% |
| 31 Dec 2024 | 429.55 | 422.30 | 433.40 | 420.10 | 534840 | 1.23% |
| 30 Dec 2024 | 424.35 | 422.20 | 436.90 | 415.85 | 1461642 | 0.46% |
| 27 Dec 2024 | 422.40 | 421.00 | 426.50 | 415.45 | 876744 | 0.00% |
| 26 Dec 2024 | 422.40 | 417.45 | 426.60 | 417.45 | 735167 | 1.19% |
| 24 Dec 2024 | 417.45 | 408.00 | 422.40 | 407.15 | 2943311 | 2.62% |
| 23 Dec 2024 | 406.80 | 390.00 | 411.00 | 387.20 | 1431233 | 5.23% |
| 20 Dec 2024 | 386.60 | 390.95 | 399.00 | 385.20 | 803032 | -0.94% |
| 19 Dec 2024 | 390.25 | 386.45 | 401.70 | 382.50 | 737739 | -0.93% |
| 18 Dec 2024 | 393.90 | 395.00 | 399.75 | 390.30 | 728654 | -0.22% |
| 17 Dec 2024 | 394.75 | 378.50 | 406.50 | 378.05 | 2827334 | 4.27% |
| 16 Dec 2024 | 378.60 | 375.00 | 383.40 | 370.60 | 519970 | 1.65% |
| 13 Dec 2024 | 372.45 | 365.60 | 375.00 | 363.20 | 746698 | 0.16% |
| 12 Dec 2024 | 371.85 | 374.95 | 381.10 | 369.55 | 747082 | -0.55% |
| 11 Dec 2024 | 373.90 | 377.85 | 379.85 | 373.00 | 393992 | -0.72% |
| 10 Dec 2024 | 376.60 | 384.30 | 385.00 | 374.25 | 927223 | -0.48% |
| 09 Dec 2024 | 378.40 | 374.40 | 382.00 | 369.60 | 2031495 | 2.78% |
| 06 Dec 2024 | 368.15 | 351.20 | 370.00 | 348.90 | 1793305 | 5.01% |
| 05 Dec 2024 | 350.60 | 354.00 | 356.35 | 346.45 | 818267 | -0.57% |
| 04 Dec 2024 | 352.60 | 345.70 | 360.40 | 338.90 | 1059220 | 2.10% |
| 03 Dec 2024 | 345.35 | 346.45 | 352.00 | 342.60 | 669090 | -0.04% |
| 02 Dec 2024 | 345.50 | 338.50 | 349.95 | 333.05 | 1207202 | 2.60% |
| 29 Nov 2024 | 336.75 | 338.00 | 339.00 | 328.20 | 1866037 | 4.21% |
| 28 Nov 2024 | 323.15 | 322.90 | 329.80 | 321.10 | 279027 | 0.40% |
| 27 Nov 2024 | 321.85 | 319.00 | 323.50 | 317.85 | 261509 | 0.94% |
| 26 Nov 2024 | 318.85 | 316.25 | 323.90 | 316.00 | 236172 | 0.77% |
| 25 Nov 2024 | 316.40 | 318.10 | 324.00 | 315.30 | 300280 | 0.40% |
| 22 Nov 2024 | 315.15 | 312.00 | 323.70 | 308.40 | 527315 | 1.19% |
| 21 Nov 2024 | 311.45 | 310.10 | 314.00 | 307.00 | 205057 | -0.14% |
| 19 Nov 2024 | 311.90 | 315.35 | 320.85 | 310.65 | 194042 | -0.95% |
| 18 Nov 2024 | 314.90 | 315.65 | 319.20 | 308.80 | 230200 | -0.24% |
| 14 Nov 2024 | 315.65 | 310.00 | 319.05 | 310.00 | 279350 | 2.42% |
| 13 Nov 2024 | 308.20 | 315.60 | 320.05 | 306.10 | 447317 | -2.58% |
| 12 Nov 2024 | 316.35 | 328.00 | 332.50 | 313.25 | 600225 | -3.86% |
| 11 Nov 2024 | 329.05 | 324.10 | 331.50 | 320.30 | 314555 | 0.61% |
| 08 Nov 2024 | 327.05 | 332.00 | 338.70 | 325.00 | 414210 | -0.97% |
| 07 Nov 2024 | 330.25 | 332.00 | 334.95 | 329.05 | 368368 | -0.39% |
| 06 Nov 2024 | 331.55 | 332.00 | 345.00 | 330.00 | 924989 | 0.08% |
| 05 Nov 2024 | 331.30 | 320.95 | 332.60 | 319.00 | 636427 | 3.05% |
| 04 Nov 2024 | 321.50 | 327.00 | 327.90 | 319.85 | 469259 | -1.70% |
| 01 Nov 2024 | 327.05 | 328.90 | 329.00 | 324.50 | 198924 | 0.75% |
| 31 Oct 2024 | 324.60 | 328.00 | 329.00 | 323.40 | 572765 | -1.29% |
| 30 Oct 2024 | 328.85 | 336.00 | 337.40 | 317.00 | 3487032 | -0.33% |
| 29 Oct 2024 | 329.95 | 324.00 | 332.90 | 317.00 | 1748663 | 3.24% |
| 28 Oct 2024 | 319.60 | 301.00 | 326.90 | 301.00 | 1112683 | 6.62% |
| 25 Oct 2024 | 299.75 | 311.90 | 315.00 | 295.90 | 783810 | -3.76% |
| 24 Oct 2024 | 311.45 | 313.30 | 317.45 | 308.50 | 291337 | -1.17% |
| 23 Oct 2024 | 315.15 | 302.00 | 317.90 | 302.00 | 367623 | 4.11% |
| 22 Oct 2024 | 302.70 | 317.00 | 319.00 | 299.95 | 681424 | -5.12% |
| 21 Oct 2024 | 319.05 | 331.00 | 333.60 | 316.10 | 454518 | -3.68% |
| 18 Oct 2024 | 331.25 | 332.90 | 335.70 | 323.55 | 310027 | -1.03% |
| 17 Oct 2024 | 334.70 | 337.35 | 338.25 | 330.60 | 320049 | -1.03% |
| 16 Oct 2024 | 338.20 | 331.90 | 340.05 | 330.10 | 222169 | 1.05% |
| 15 Oct 2024 | 334.70 | 342.05 | 343.80 | 333.50 | 363871 | -2.77% |
| 14 Oct 2024 | 344.25 | 328.90 | 347.95 | 322.05 | 1154897 | 5.03% |
| 11 Oct 2024 | 327.75 | 325.80 | 332.05 | 325.00 | 216085 | -0.52% |
| 10 Oct 2024 | 329.45 | 327.80 | 331.00 | 325.55 | 252816 | 0.75% |
| 09 Oct 2024 | 327.00 | 328.00 | 331.45 | 324.25 | 265471 | -0.08% |
| 08 Oct 2024 | 327.25 | 309.90 | 329.00 | 304.60 | 970741 | 6.15% |
| 07 Oct 2024 | 308.30 | 324.10 | 327.40 | 305.10 | 1115149 | -3.75% |
| 04 Oct 2024 | 320.30 | 329.35 | 331.45 | 318.50 | 625319 | -2.79% |
| 03 Oct 2024 | 329.50 | 335.00 | 341.00 | 328.05 | 618849 | -3.68% |
| 01 Oct 2024 | 342.10 | 339.00 | 345.05 | 334.05 | 630052 | 0.91% |
| 30 Sep 2024 | 339.00 | 345.00 | 349.45 | 337.30 | 481316 | -0.53% |
| 27 Sep 2024 | 340.80 | 345.40 | 349.55 | 339.50 | 417855 | -1.23% |
| 26 Sep 2024 | 345.05 | 348.40 | 351.95 | 343.85 | 550303 | -0.96% |
| 25 Sep 2024 | 348.40 | 357.10 | 358.30 | 345.60 | 594481 | -2.33% |
| 24 Sep 2024 | 356.70 | 350.00 | 364.00 | 348.00 | 1115690 | 1.97% |
| 23 Sep 2024 | 349.80 | 350.00 | 356.80 | 346.00 | 781850 | 1.23% |
| 20 Sep 2024 | 345.55 | 339.15 | 349.30 | 337.45 | 571925 | 1.98% |
| 19 Sep 2024 | 338.85 | 353.00 | 357.25 | 332.75 | 1249217 | -1.98% |
| 18 Sep 2024 | 345.70 | 345.90 | 349.90 | 342.20 | 701549 | -0.10% |
| 17 Sep 2024 | 346.05 | 359.00 | 361.30 | 343.65 | 1080883 | -3.86% |
| 16 Sep 2024 | 359.95 | 356.00 | 372.40 | 355.55 | 2728702 | 1.64% |
| 13 Sep 2024 | 354.15 | 355.95 | 362.45 | 353.00 | 602906 | -0.06% |
| 12 Sep 2024 | 354.35 | 353.30 | 365.00 | 352.10 | 1482023 | 1.07% |
| 11 Sep 2024 | 350.60 | 352.30 | 363.00 | 349.30 | 1433736 | -0.33% |
| 10 Sep 2024 | 351.75 | 345.20 | 356.50 | 345.10 | 965531 | 1.24% |
| 09 Sep 2024 | 347.45 | 342.00 | 349.95 | 336.05 | 1259369 | 1.50% |
| 06 Sep 2024 | 342.30 | 360.00 | 360.00 | 340.10 | 1033335 | -4.24% |
| 05 Sep 2024 | 357.45 | 352.95 | 359.90 | 350.00 | 1110685 | 2.26% |
| 04 Sep 2024 | 349.55 | 345.00 | 352.00 | 340.70 | 1100235 | -0.11% |
| 03 Sep 2024 | 349.95 | 352.00 | 358.70 | 348.80 | 780325 | -0.46% |
| 02 Sep 2024 | 351.55 | 371.00 | 371.85 | 351.00 | 1914886 | -2.18% |
| 30 Aug 2024 | 359.40 | 345.25 | 364.30 | 344.25 | 2746815 | 4.40% |
| 29 Aug 2024 | 344.25 | 343.40 | 347.20 | 339.05 | 1292909 | 0.76% |
| 28 Aug 2024 | 341.65 | 351.00 | 356.40 | 339.05 | 2789551 | -1.74% |
| 27 Aug 2024 | 347.70 | 326.90 | 352.90 | 324.55 | 3840047 | 6.30% |
| 26 Aug 2024 | 327.10 | 331.40 | 333.70 | 322.50 | 776209 | -1.00% |
| 23 Aug 2024 | 330.40 | 335.00 | 338.00 | 326.80 | 1203828 | -0.75% |
| 22 Aug 2024 | 332.90 | 310.00 | 334.50 | 308.70 | 4083038 | 7.32% |
| 21 Aug 2024 | 310.20 | 310.00 | 313.80 | 308.15 | 516462 | 0.34% |
| 20 Aug 2024 | 309.15 | 303.50 | 318.40 | 302.25 | 1997835 | 2.98% |
| 19 Aug 2024 | 300.20 | 304.00 | 304.00 | 298.50 | 746334 | -0.30% |
| 16 Aug 2024 | 301.10 | 308.00 | 308.25 | 299.00 | 944799 | 0.03% |
| 14 Aug 2024 | 301.00 | 315.00 | 315.00 | 299.60 | 2029030 | -0.53% |
| 13 Aug 2024 | 302.60 | 314.65 | 318.55 | 300.05 | 922281 | -2.65% |
| 12 Aug 2024 | 310.85 | 293.00 | 317.00 | 293.00 | 1951207 | 6.36% |
| 09 Aug 2024 | 292.25 | 295.90 | 297.00 | 288.75 | 347147 | 1.11% |
| 08 Aug 2024 | 289.05 | 300.10 | 302.20 | 287.75 | 709403 | -3.95% |
| 07 Aug 2024 | 300.95 | 295.00 | 302.40 | 290.25 | 452181 | 4.39% |
| 06 Aug 2024 | 288.30 | 290.00 | 302.40 | 285.85 | 707224 | 0.86% |
| 05 Aug 2024 | 285.85 | 289.00 | 300.00 | 284.25 | 939659 | -5.05% |
| 02 Aug 2024 | 301.05 | 296.95 | 305.50 | 295.00 | 484277 | 0.37% |
| 01 Aug 2024 | 299.95 | 307.65 | 309.65 | 298.55 | 791457 | -2.68% |
| 31 Jul 2024 | 308.20 | 308.00 | 312.85 | 306.60 | 588676 | 0.15% |
| 30 Jul 2024 | 307.75 | 313.25 | 317.00 | 306.10 | 1021400 | -1.72% |
| 29 Jul 2024 | 313.15 | 315.95 | 323.70 | 311.05 | 902332 | -0.46% |
| 26 Jul 2024 | 314.60 | 315.00 | 319.85 | 312.00 | 612876 | 1.21% |
| 25 Jul 2024 | 310.85 | 307.00 | 314.65 | 303.90 | 764199 | 0.32% |
| 24 Jul 2024 | 309.85 | 300.00 | 314.90 | 297.50 | 2551603 | 4.41% |
| 23 Jul 2024 | 296.75 | 291.00 | 306.90 | 282.05 | 3981710 | 1.35% |
| 22 Jul 2024 | 292.80 | 302.95 | 307.50 | 289.90 | 1856715 | -3.59% |
| 19 Jul 2024 | 303.70 | 310.20 | 314.55 | 299.10 | 1447369 | -2.10% |
| 18 Jul 2024 | 310.20 | 318.90 | 321.00 | 308.80 | 943866 | -2.76% |
| 16 Jul 2024 | 319.00 | 322.65 | 326.85 | 318.00 | 751041 | -0.95% |
| 15 Jul 2024 | 322.05 | 330.15 | 332.70 | 320.80 | 920342 | -2.20% |
| 12 Jul 2024 | 329.30 | 337.00 | 339.80 | 327.55 | 1742750 | -1.79% |
| 11 Jul 2024 | 335.30 | 332.50 | 339.70 | 326.10 | 1768224 | 1.33% |
| 10 Jul 2024 | 330.90 | 337.00 | 338.00 | 316.50 | 2894014 | -1.15% |
| 09 Jul 2024 | 334.75 | 340.00 | 345.50 | 332.05 | 1815140 | -1.62% |
| 08 Jul 2024 | 340.25 | 347.00 | 347.35 | 337.55 | 2306336 | -1.10% |
| 05 Jul 2024 | 344.05 | 333.75 | 346.90 | 333.00 | 4231227 | 2.96% |
| 04 Jul 2024 | 334.15 | 339.00 | 344.90 | 331.20 | 5414930 | -0.22% |
| 03 Jul 2024 | 334.90 | 323.00 | 339.30 | 323.00 | 14342875 | 5.35% |
