ARKADE Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 04 Dec 2025 | 162.14 | 164.45 | 164.45 | 161.25 | 259937 | -0.57% |
| 03 Dec 2025 | 163.07 | 164.80 | 165.50 | 160.11 | 509203 | -0.09% |
| 02 Dec 2025 | 163.22 | 163.95 | 164.52 | 161.60 | 546711 | 0.29% |
| 01 Dec 2025 | 162.75 | 165.08 | 165.70 | 161.64 | 286862 | -1.02% |
| 28 Nov 2025 | 164.43 | 165.70 | 166.39 | 163.64 | 289414 | -0.54% |
| 27 Nov 2025 | 165.32 | 165.70 | 165.98 | 163.80 | 380582 | 0.38% |
| 26 Nov 2025 | 164.69 | 164.00 | 168.00 | 162.24 | 728331 | 1.79% |
| 25 Nov 2025 | 161.80 | 162.20 | 163.85 | 161.11 | 297655 | -0.25% |
| 24 Nov 2025 | 162.20 | 167.80 | 167.80 | 160.50 | 283313 | -2.69% |
| 21 Nov 2025 | 166.68 | 165.55 | 168.26 | 164.70 | 382924 | -0.31% |
| 20 Nov 2025 | 167.20 | 168.90 | 168.90 | 166.06 | 161080 | 0.05% |
| 19 Nov 2025 | 167.12 | 167.50 | 170.03 | 165.77 | 393640 | 0.02% |
| 18 Nov 2025 | 167.08 | 166.86 | 168.00 | 165.00 | 245107 | 0.13% |
| 17 Nov 2025 | 166.86 | 168.20 | 168.50 | 166.11 | 299234 | -0.33% |
| 14 Nov 2025 | 167.41 | 162.75 | 168.00 | 162.75 | 547947 | 1.99% |
| 13 Nov 2025 | 164.15 | 167.20 | 167.35 | 163.50 | 286631 | -1.59% |
| 12 Nov 2025 | 166.80 | 168.40 | 168.90 | 166.00 | 256228 | 0.22% |
| 11 Nov 2025 | 166.43 | 167.50 | 169.59 | 166.00 | 220081 | -0.64% |
| 10 Nov 2025 | 167.50 | 169.70 | 169.70 | 166.60 | 110332 | -0.28% |
| 07 Nov 2025 | 167.97 | 166.00 | 169.50 | 164.90 | 194702 | 0.34% |
| 06 Nov 2025 | 167.40 | 171.00 | 171.24 | 166.55 | 253667 | -1.81% |
| 04 Nov 2025 | 170.48 | 173.95 | 173.95 | 170.10 | 203579 | -1.72% |
| 03 Nov 2025 | 173.46 | 175.44 | 175.99 | 173.01 | 330494 | -0.53% |
| 31 Oct 2025 | 174.38 | 171.42 | 175.68 | 170.12 | 640214 | 2.27% |
| 30 Oct 2025 | 170.51 | 171.50 | 172.32 | 169.66 | 330244 | -0.89% |
| 29 Oct 2025 | 172.04 | 167.99 | 173.47 | 167.36 | 1146296 | 2.77% |
| 28 Oct 2025 | 167.41 | 166.95 | 168.39 | 166.50 | 441974 | 0.68% |
| 27 Oct 2025 | 166.28 | 166.95 | 167.60 | 165.60 | 390660 | 0.08% |
| 24 Oct 2025 | 166.14 | 168.40 | 168.40 | 166.00 | 220157 | -0.73% |
| 23 Oct 2025 | 167.37 | 167.90 | 168.95 | 166.25 | 247250 | 0.04% |
| 21 Oct 2025 | 167.31 | 166.69 | 168.00 | 166.00 | 136498 | 0.85% |
| 20 Oct 2025 | 165.90 | 167.70 | 168.08 | 164.10 | 470598 | -0.44% |
| 17 Oct 2025 | 166.64 | 171.00 | 173.38 | 166.20 | 910830 | -2.22% |
| 16 Oct 2025 | 170.42 | 172.28 | 180.00 | 169.27 | 2388830 | -0.90% |
| 15 Oct 2025 | 171.96 | 171.62 | 176.70 | 170.00 | 1339492 | 1.30% |
| 14 Oct 2025 | 169.75 | 168.50 | 170.89 | 166.70 | 336915 | 0.24% |
| 13 Oct 2025 | 169.34 | 172.60 | 172.60 | 163.50 | 377284 | -2.13% |
| 10 Oct 2025 | 173.02 | 166.99 | 173.88 | 166.00 | 1094841 | 4.19% |
| 09 Oct 2025 | 166.06 | 168.99 | 168.99 | 165.50 | 236350 | -0.69% |
| 08 Oct 2025 | 167.21 | 168.99 | 169.00 | 166.00 | 399774 | -0.22% |
| 07 Oct 2025 | 167.58 | 170.92 | 170.92 | 166.84 | 239024 | -1.57% |
| 06 Oct 2025 | 170.25 | 171.84 | 172.76 | 169.05 | 251651 | -0.53% |
| 03 Oct 2025 | 171.15 | 169.00 | 171.90 | 169.00 | 369569 | 0.85% |
| 01 Oct 2025 | 169.70 | 169.00 | 171.00 | 167.98 | 302572 | 0.31% |
| 30 Sep 2025 | 169.18 | 170.95 | 171.01 | 167.46 | 281119 | 0.33% |
| 29 Sep 2025 | 168.63 | 171.00 | 173.00 | 168.00 | 317732 | -0.85% |
| 26 Sep 2025 | 170.08 | 176.00 | 176.00 | 168.11 | 404939 | -2.80% |
| 25 Sep 2025 | 174.98 | 175.99 | 177.50 | 174.33 | 498571 | -0.52% |
| 24 Sep 2025 | 175.89 | 178.98 | 180.64 | 174.75 | 696058 | -1.19% |
| 23 Sep 2025 | 178.00 | 180.00 | 180.13 | 177.10 | 531306 | -0.92% |
| 22 Sep 2025 | 179.65 | 180.50 | 183.00 | 179.00 | 775329 | -0.70% |
| 19 Sep 2025 | 180.92 | 181.25 | 183.00 | 179.90 | 501345 | -0.23% |
| 18 Sep 2025 | 181.34 | 179.48 | 185.30 | 179.41 | 2038866 | 1.45% |
| 17 Sep 2025 | 178.75 | 178.99 | 179.78 | 177.51 | 338633 | 0.33% |
| 16 Sep 2025 | 178.16 | 179.69 | 181.34 | 177.51 | 574432 | -0.35% |
| 15 Sep 2025 | 178.79 | 180.84 | 183.27 | 178.20 | 891832 | -0.71% |
| 12 Sep 2025 | 180.06 | 180.00 | 181.49 | 179.00 | 1083466 | 0.79% |
| 11 Sep 2025 | 178.65 | 178.70 | 181.51 | 178.32 | 688077 | 0.07% |
| 10 Sep 2025 | 178.52 | 179.00 | 180.47 | 176.48 | 726126 | -0.18% |
| 09 Sep 2025 | 178.84 | 181.03 | 182.00 | 178.00 | 507659 | -1.61% |
| 08 Sep 2025 | 181.77 | 180.75 | 183.27 | 179.80 | 525104 | 1.11% |
| 05 Sep 2025 | 179.78 | 180.25 | 182.00 | 177.47 | 595374 | -0.21% |
| 04 Sep 2025 | 180.16 | 184.03 | 186.50 | 179.00 | 1498999 | -0.91% |
| 03 Sep 2025 | 181.82 | 176.99 | 188.25 | 175.60 | 3078272 | 3.17% |
| 02 Sep 2025 | 176.23 | 173.85 | 177.95 | 173.50 | 1237175 | 1.35% |
| 01 Sep 2025 | 173.88 | 172.95 | 176.00 | 172.95 | 416852 | 0.39% |
| 29 Aug 2025 | 173.21 | 175.90 | 176.96 | 172.51 | 420363 | -1.16% |
| 28 Aug 2025 | 175.24 | 177.99 | 178.36 | 175.00 | 1517509 | -1.58% |
| 26 Aug 2025 | 178.06 | 179.65 | 181.90 | 176.50 | 502159 | -0.86% |
| 25 Aug 2025 | 179.60 | 184.50 | 184.93 | 178.60 | 585582 | -1.88% |
| 22 Aug 2025 | 183.05 | 186.00 | 188.50 | 182.47 | 346401 | -1.87% |
| 21 Aug 2025 | 186.53 | 188.15 | 189.64 | 185.05 | 477045 | -1.09% |
| 20 Aug 2025 | 188.59 | 191.20 | 191.58 | 188.05 | 1135322 | -1.09% |
| 19 Aug 2025 | 190.67 | 190.89 | 193.50 | 190.00 | 688912 | 0.45% |
| 18 Aug 2025 | 189.81 | 190.50 | 194.80 | 189.00 | 1058722 | 0.92% |
| 14 Aug 2025 | 188.08 | 191.40 | 192.80 | 187.25 | 438539 | -1.64% |
| 13 Aug 2025 | 191.21 | 191.20 | 192.45 | 188.70 | 543549 | 0.18% |
| 12 Aug 2025 | 190.86 | 191.00 | 194.69 | 189.10 | 786105 | 0.28% |
| 11 Aug 2025 | 190.33 | 184.46 | 191.16 | 181.20 | 1045340 | 3.41% |
| 08 Aug 2025 | 184.06 | 182.99 | 186.85 | 181.00 | 996685 | 1.02% |
| 07 Aug 2025 | 182.20 | 176.64 | 183.00 | 173.01 | 1530095 | 3.15% |
| 06 Aug 2025 | 176.64 | 191.00 | 191.26 | 175.36 | 2394877 | -6.76% |
| 05 Aug 2025 | 189.45 | 186.73 | 190.63 | 186.00 | 609486 | 1.46% |
| 04 Aug 2025 | 186.73 | 185.29 | 189.40 | 183.50 | 629844 | 0.77% |
| 01 Aug 2025 | 185.30 | 191.00 | 191.50 | 184.00 | 840752 | -2.56% |
| 31 Jul 2025 | 190.17 | 189.00 | 193.69 | 185.84 | 653938 | -0.89% |
| 30 Jul 2025 | 191.88 | 193.39 | 198.60 | 191.00 | 1416573 | -0.87% |
| 29 Jul 2025 | 193.57 | 193.10 | 195.93 | 192.01 | 502260 | 0.11% |
| 28 Jul 2025 | 193.35 | 196.00 | 198.35 | 192.00 | 1019521 | -2.19% |
| 25 Jul 2025 | 197.67 | 201.47 | 204.86 | 197.00 | 1445928 | -2.50% |
| 24 Jul 2025 | 202.74 | 208.94 | 208.94 | 201.20 | 1024194 | -2.62% |
| 23 Jul 2025 | 208.20 | 210.41 | 210.89 | 205.60 | 1009820 | -0.31% |
| 22 Jul 2025 | 208.84 | 209.00 | 211.90 | 207.30 | 1318703 | 1.01% |
| 21 Jul 2025 | 206.76 | 206.99 | 209.90 | 204.10 | 1556352 | 0.12% |
| 18 Jul 2025 | 206.51 | 208.99 | 213.69 | 205.16 | 3667751 | -0.35% |
| 17 Jul 2025 | 207.23 | 206.30 | 209.87 | 203.80 | 1182974 | 0.81% |
| 16 Jul 2025 | 205.56 | 202.60 | 206.20 | 202.25 | 1031022 | 1.38% |
| 15 Jul 2025 | 202.77 | 205.44 | 210.00 | 201.97 | 1737755 | -1.37% |
| 14 Jul 2025 | 205.58 | 201.84 | 207.20 | 199.37 | 1499157 | 2.54% |
| 11 Jul 2025 | 200.48 | 203.00 | 206.79 | 198.43 | 1563367 | -1.78% |
| 10 Jul 2025 | 204.12 | 200.00 | 205.10 | 200.00 | 1886217 | 1.96% |
| 09 Jul 2025 | 200.19 | 203.00 | 204.80 | 199.10 | 1133410 | -1.34% |
| 08 Jul 2025 | 202.91 | 206.42 | 207.85 | 200.76 | 2210516 | -1.00% |
| 07 Jul 2025 | 204.95 | 193.80 | 209.40 | 193.00 | 8535838 | 5.64% |
| 04 Jul 2025 | 194.01 | 197.34 | 197.34 | 192.00 | 1147406 | -0.94% |
| 03 Jul 2025 | 195.86 | 188.99 | 199.35 | 186.63 | 4205080 | 3.96% |
| 02 Jul 2025 | 188.40 | 193.50 | 194.20 | 187.27 | 930009 | -2.22% |
| 01 Jul 2025 | 192.67 | 194.74 | 195.71 | 191.50 | 877664 | -0.91% |
| 30 Jun 2025 | 194.44 | 196.89 | 198.50 | 193.67 | 948721 | -0.37% |
| 27 Jun 2025 | 195.17 | 194.00 | 197.00 | 193.23 | 1134861 | 1.25% |
| 26 Jun 2025 | 192.77 | 192.50 | 197.35 | 192.10 | 1678348 | -0.83% |
| 25 Jun 2025 | 194.39 | 195.20 | 197.50 | 193.47 | 784743 | -0.36% |
| 24 Jun 2025 | 195.10 | 197.00 | 199.00 | 194.10 | 1396039 | 0.40% |
| 23 Jun 2025 | 194.33 | 191.30 | 197.31 | 190.33 | 1264970 | 0.18% |
| 20 Jun 2025 | 193.99 | 188.00 | 194.74 | 187.45 | 2228020 | 3.47% |
| 19 Jun 2025 | 187.49 | 193.60 | 196.14 | 186.10 | 1486956 | -3.17% |
| 18 Jun 2025 | 193.63 | 195.00 | 198.58 | 192.66 | 912719 | -1.16% |
| 17 Jun 2025 | 195.91 | 201.80 | 204.92 | 194.52 | 2695931 | -2.50% |
| 16 Jun 2025 | 200.93 | 193.00 | 204.39 | 192.54 | 4969450 | 5.09% |
| 13 Jun 2025 | 191.20 | 186.39 | 193.01 | 185.43 | 1264374 | -0.43% |
| 12 Jun 2025 | 192.03 | 197.48 | 199.27 | 191.11 | 1764311 | -2.76% |
| 11 Jun 2025 | 197.48 | 194.90 | 199.20 | 193.77 | 2573820 | 1.76% |
| 10 Jun 2025 | 194.07 | 197.00 | 197.95 | 192.25 | 1484809 | -1.37% |
| 09 Jun 2025 | 196.76 | 199.88 | 204.40 | 196.00 | 4231401 | 0.20% |
| 06 Jun 2025 | 196.37 | 185.00 | 198.19 | 184.67 | 6642865 | 6.69% |
| 05 Jun 2025 | 184.06 | 185.70 | 190.40 | 183.42 | 1839317 | -0.52% |
| 04 Jun 2025 | 185.02 | 185.20 | 188.90 | 182.36 | 1254533 | 0.40% |
| 03 Jun 2025 | 184.29 | 184.30 | 186.37 | 183.50 | 842131 | 0.35% |
| 02 Jun 2025 | 183.64 | 184.60 | 187.00 | 182.00 | 979528 | -0.51% |
| 30 May 2025 | 184.58 | 190.40 | 190.89 | 181.40 | 2073568 | -2.66% |
| 29 May 2025 | 189.62 | 188.60 | 195.97 | 187.10 | 5013458 | 1.78% |
| 28 May 2025 | 186.31 | 177.10 | 187.90 | 176.25 | 4371336 | 5.02% |
| 27 May 2025 | 177.41 | 175.80 | 182.20 | 174.01 | 3863621 | 1.94% |
| 26 May 2025 | 174.03 | 174.38 | 175.80 | 172.52 | 946912 | 0.36% |
| 23 May 2025 | 173.40 | 174.00 | 178.00 | 171.83 | 3345080 | -0.21% |
| 22 May 2025 | 173.76 | 173.00 | 175.00 | 170.59 | 1329920 | 0.73% |
| 21 May 2025 | 172.50 | 170.83 | 175.69 | 168.75 | 2345077 | 1.78% |
| 20 May 2025 | 169.49 | 168.40 | 173.20 | 167.45 | 5627851 | 1.66% |
| 19 May 2025 | 166.73 | 165.80 | 171.79 | 164.89 | 3544694 | 1.28% |
| 16 May 2025 | 164.63 | 166.10 | 167.35 | 163.59 | 1453435 | 0.35% |
| 15 May 2025 | 164.06 | 165.11 | 167.74 | 163.02 | 1000847 | 0.85% |
| 14 May 2025 | 162.67 | 165.61 | 166.47 | 161.25 | 1927069 | -0.98% |
| 13 May 2025 | 164.28 | 165.00 | 168.90 | 163.00 | 3972698 | 0.07% |
| 12 May 2025 | 164.16 | 158.00 | 165.80 | 158.00 | 3399978 | 7.71% |
| 09 May 2025 | 152.41 | 151.90 | 156.90 | 149.52 | 993670 | -1.94% |
| 08 May 2025 | 155.42 | 159.75 | 163.49 | 154.00 | 1184009 | -1.99% |
| 07 May 2025 | 158.57 | 155.01 | 160.37 | 154.20 | 976323 | 0.09% |
| 06 May 2025 | 158.43 | 162.00 | 164.45 | 157.30 | 1635793 | -2.59% |
| 05 May 2025 | 162.64 | 160.00 | 164.25 | 158.12 | 2378490 | 2.40% |
| 02 May 2025 | 158.83 | 160.02 | 162.69 | 158.00 | 1336555 | 0.20% |
| 30 Apr 2025 | 158.51 | 159.00 | 159.89 | 156.08 | 1857643 | -0.50% |
| 29 Apr 2025 | 159.30 | 164.44 | 167.36 | 158.10 | 2281061 | -2.56% |
| 28 Apr 2025 | 163.48 | 165.00 | 166.87 | 162.01 | 1343955 | -0.52% |
| 25 Apr 2025 | 164.34 | 171.49 | 173.56 | 162.52 | 1838833 | -3.73% |
| 24 Apr 2025 | 170.70 | 172.50 | 178.45 | 170.00 | 3635631 | -1.05% |
| 23 Apr 2025 | 172.52 | 174.00 | 175.28 | 169.30 | 2534238 | 0.04% |
| 22 Apr 2025 | 172.45 | 172.94 | 177.00 | 171.12 | 4470690 | 0.40% |
| 21 Apr 2025 | 171.77 | 171.00 | 176.20 | 169.22 | 5907586 | 2.21% |
| 17 Apr 2025 | 168.05 | 164.96 | 170.45 | 164.39 | 3863840 | 2.73% |
| 16 Apr 2025 | 163.58 | 164.00 | 166.90 | 162.33 | 2145237 | -0.01% |
| 15 Apr 2025 | 163.60 | 163.75 | 165.90 | 162.10 | 1585028 | 1.64% |
| 11 Apr 2025 | 160.96 | 154.60 | 162.40 | 154.60 | 1854944 | 6.17% |
| 09 Apr 2025 | 151.60 | 155.00 | 155.93 | 150.58 | 1230795 | -2.36% |
| 08 Apr 2025 | 155.27 | 151.00 | 156.32 | 147.80 | 2099618 | 6.77% |
| 07 Apr 2025 | 145.42 | 136.01 | 148.66 | 135.50 | 1368714 | -7.29% |
| 04 Apr 2025 | 156.86 | 164.00 | 165.80 | 156.10 | 1415182 | -4.77% |
| 03 Apr 2025 | 164.72 | 162.02 | 166.80 | 161.50 | 1800286 | 1.07% |
| 02 Apr 2025 | 162.97 | 157.50 | 166.72 | 156.00 | 2688127 | 3.14% |
| 01 Apr 2025 | 158.01 | 150.25 | 160.00 | 150.15 | 1703709 | 4.57% |
| 28 Mar 2025 | 151.11 | 155.00 | 156.25 | 150.62 | 670565 | -1.36% |
| 27 Mar 2025 | 153.20 | 150.50 | 155.69 | 149.40 | 786702 | 1.26% |
| 26 Mar 2025 | 151.29 | 151.60 | 157.10 | 150.23 | 1115734 | 0.20% |
| 25 Mar 2025 | 150.99 | 159.95 | 160.90 | 150.01 | 1471552 | -4.72% |
| 24 Mar 2025 | 158.47 | 160.00 | 162.25 | 157.90 | 1434442 | 0.27% |
| 21 Mar 2025 | 158.05 | 156.20 | 160.93 | 154.44 | 886827 | 1.92% |
| 20 Mar 2025 | 155.07 | 154.40 | 158.00 | 151.85 | 1218292 | 1.46% |
| 19 Mar 2025 | 152.84 | 147.29 | 157.95 | 147.29 | 1474567 | 4.36% |
| 18 Mar 2025 | 146.45 | 147.51 | 148.98 | 145.91 | 664308 | 0.83% |
| 17 Mar 2025 | 145.25 | 150.00 | 151.74 | 144.38 | 424875 | -1.69% |
| 13 Mar 2025 | 147.74 | 156.95 | 156.95 | 147.00 | 509893 | -3.99% |
| 12 Mar 2025 | 153.88 | 161.00 | 162.46 | 152.55 | 643094 | -4.03% |
| 11 Mar 2025 | 160.34 | 150.00 | 161.00 | 149.00 | 2327341 | 5.45% |
| 10 Mar 2025 | 152.05 | 146.50 | 154.00 | 145.10 | 1416618 | 6.26% |
| 07 Mar 2025 | 143.09 | 140.45 | 145.10 | 139.25 | 579400 | 1.87% |
| 06 Mar 2025 | 140.46 | 139.67 | 142.90 | 139.00 | 509877 | 1.01% |
| 05 Mar 2025 | 139.06 | 135.93 | 140.00 | 135.70 | 723519 | 2.30% |
| 04 Mar 2025 | 135.93 | 133.50 | 138.77 | 132.50 | 505011 | 1.05% |
| 03 Mar 2025 | 134.52 | 139.00 | 141.17 | 130.56 | 710104 | -3.06% |
| 28 Feb 2025 | 138.77 | 139.50 | 140.84 | 135.69 | 520907 | -1.71% |
| 27 Feb 2025 | 141.18 | 146.50 | 147.17 | 140.50 | 458081 | -3.55% |
| 25 Feb 2025 | 146.37 | 145.01 | 148.45 | 144.94 | 326103 | 0.83% |
| 24 Feb 2025 | 145.16 | 146.00 | 146.02 | 142.75 | 331189 | -0.64% |
| 21 Feb 2025 | 146.09 | 145.50 | 150.40 | 145.50 | 752674 | 0.27% |
| 20 Feb 2025 | 145.70 | 143.99 | 146.99 | 142.26 | 588230 | 1.37% |
| 19 Feb 2025 | 143.73 | 138.60 | 144.80 | 137.20 | 788711 | 3.04% |
| 18 Feb 2025 | 139.49 | 144.00 | 144.82 | 137.10 | 1244206 | -3.08% |
| 17 Feb 2025 | 143.93 | 141.20 | 145.52 | 135.25 | 951754 | 1.13% |
| 14 Feb 2025 | 142.32 | 153.55 | 154.04 | 139.90 | 911510 | -5.96% |
| 13 Feb 2025 | 151.34 | 151.99 | 154.90 | 149.00 | 605479 | -0.51% |
| 12 Feb 2025 | 152.12 | 147.40 | 155.13 | 143.34 | 1452559 | 3.13% |
| 11 Feb 2025 | 147.50 | 153.50 | 154.66 | 145.10 | 802976 | -4.93% |
| 10 Feb 2025 | 155.15 | 158.45 | 159.12 | 154.00 | 536337 | -2.58% |
| 07 Feb 2025 | 159.26 | 159.45 | 160.99 | 156.25 | 498944 | 0.45% |
| 06 Feb 2025 | 158.54 | 159.00 | 161.15 | 157.51 | 446001 | -0.71% |
| 05 Feb 2025 | 159.68 | 164.90 | 164.90 | 159.00 | 787354 | -1.52% |
| 04 Feb 2025 | 162.14 | 160.80 | 164.49 | 159.96 | 1200504 | 1.97% |
| 03 Feb 2025 | 159.00 | 160.50 | 162.50 | 157.55 | 613044 | -1.88% |
| 01 Feb 2025 | 162.05 | 160.95 | 163.81 | 155.20 | 1034615 | 0.93% |
| 31 Jan 2025 | 160.55 | 156.00 | 162.40 | 156.00 | 826034 | 3.40% |
| 30 Jan 2025 | 155.27 | 158.00 | 160.07 | 154.00 | 933637 | -1.31% |
| 29 Jan 2025 | 157.33 | 147.54 | 159.45 | 147.54 | 2145628 | 7.82% |
| 28 Jan 2025 | 145.92 | 151.00 | 153.08 | 142.06 | 1447707 | -2.16% |
| 27 Jan 2025 | 149.14 | 156.00 | 158.17 | 148.02 | 1487197 | -8.32% |
| 24 Jan 2025 | 162.68 | 165.10 | 168.40 | 158.03 | 3543042 | -0.43% |
| 23 Jan 2025 | 163.38 | 156.00 | 164.50 | 155.71 | 1882718 | 5.04% |
| 22 Jan 2025 | 155.54 | 162.00 | 162.00 | 151.10 | 1628150 | -3.11% |
| 21 Jan 2025 | 160.54 | 170.00 | 171.30 | 159.51 | 1744600 | -5.34% |
| 20 Jan 2025 | 169.60 | 162.74 | 170.85 | 160.45 | 1927648 | 4.88% |
| 17 Jan 2025 | 161.71 | 162.37 | 163.50 | 160.07 | 902756 | -0.36% |
| 16 Jan 2025 | 162.30 | 162.50 | 166.38 | 161.46 | 788317 | 1.20% |
| 15 Jan 2025 | 160.38 | 164.93 | 165.89 | 159.44 | 944853 | -1.73% |
| 14 Jan 2025 | 163.21 | 156.20 | 165.00 | 156.20 | 1488533 | 5.01% |
| 13 Jan 2025 | 155.42 | 161.00 | 165.55 | 153.14 | 2511300 | -5.06% |
| 10 Jan 2025 | 163.71 | 173.60 | 175.16 | 162.90 | 2854435 | -5.98% |
| 09 Jan 2025 | 174.13 | 178.50 | 179.05 | 173.00 | 2053963 | -2.61% |
| 08 Jan 2025 | 178.80 | 182.88 | 182.88 | 176.00 | 2088008 | -2.05% |
| 07 Jan 2025 | 182.54 | 174.90 | 184.39 | 173.75 | 4384989 | 5.95% |
| 06 Jan 2025 | 172.29 | 186.10 | 187.40 | 170.50 | 6347395 | -6.81% |
| 03 Jan 2025 | 184.88 | 180.00 | 186.00 | 179.20 | 5730110 | 2.63% |
| 02 Jan 2025 | 180.15 | 178.54 | 183.99 | 178.50 | 6724658 | 1.68% |
| 01 Jan 2025 | 177.17 | 173.00 | 177.98 | 172.90 | 2860569 | 2.01% |
| 31 Dec 2024 | 173.68 | 170.80 | 174.44 | 168.10 | 2239209 | 1.14% |
| 30 Dec 2024 | 171.73 | 177.59 | 182.95 | 170.61 | 7785422 | -2.59% |
| 27 Dec 2024 | 176.29 | 174.00 | 179.90 | 172.11 | 6143495 | 2.64% |
| 26 Dec 2024 | 171.75 | 166.69 | 178.40 | 165.20 | 8999910 | 5.03% |
| 24 Dec 2024 | 163.53 | 163.99 | 168.99 | 161.31 | 2603419 | 0.37% |
| 23 Dec 2024 | 162.92 | 163.10 | 164.89 | 161.01 | 1653830 | 0.55% |
| 20 Dec 2024 | 162.03 | 163.99 | 166.49 | 158.01 | 4816804 | -1.07% |
| 19 Dec 2024 | 163.78 | 163.01 | 167.39 | 162.22 | 1114294 | -2.76% |
| 18 Dec 2024 | 168.43 | 168.00 | 170.80 | 165.50 | 1558476 | 0.05% |
| 17 Dec 2024 | 168.35 | 175.00 | 175.00 | 167.50 | 1873068 | -2.86% |
| 16 Dec 2024 | 173.31 | 165.24 | 174.50 | 165.24 | 3672006 | 5.50% |
| 13 Dec 2024 | 164.28 | 160.99 | 166.24 | 159.30 | 1549461 | 1.68% |
| 12 Dec 2024 | 161.57 | 168.33 | 168.80 | 160.00 | 1033538 | -4.02% |
| 11 Dec 2024 | 168.33 | 165.85 | 169.10 | 163.30 | 1472478 | 1.68% |
| 10 Dec 2024 | 165.55 | 169.39 | 169.39 | 164.52 | 1336816 | -2.02% |
| 09 Dec 2024 | 168.97 | 173.00 | 175.55 | 168.01 | 2550673 | -2.43% |
| 06 Dec 2024 | 173.17 | 168.90 | 182.20 | 168.38 | 12877015 | 3.89% |
| 05 Dec 2024 | 166.68 | 165.00 | 169.99 | 162.50 | 3665012 | 2.04% |
| 04 Dec 2024 | 163.34 | 169.95 | 171.90 | 163.00 | 2816208 | -3.57% |
| 03 Dec 2024 | 169.38 | 157.00 | 174.19 | 157.00 | 10981429 | 9.58% |
| 02 Dec 2024 | 154.57 | 147.38 | 157.01 | 146.75 | 2185136 | 4.11% |
| 29 Nov 2024 | 148.47 | 149.00 | 151.45 | 145.06 | 760053 | 0.03% |
| 28 Nov 2024 | 148.42 | 148.45 | 151.80 | 146.08 | 783718 | 0.45% |
| 27 Nov 2024 | 147.75 | 144.00 | 149.00 | 141.80 | 1188705 | 3.70% |
| 26 Nov 2024 | 142.48 | 142.00 | 144.90 | 141.00 | 788375 | 1.43% |
| 25 Nov 2024 | 140.47 | 140.00 | 145.80 | 139.00 | 2072567 | 4.86% |
| 22 Nov 2024 | 133.96 | 130.80 | 136.37 | 129.63 | 943976 | 3.82% |
| 21 Nov 2024 | 129.03 | 131.00 | 131.50 | 128.15 | 446534 | -2.49% |
| 19 Nov 2024 | 132.33 | 132.45 | 134.80 | 131.00 | 499769 | 1.15% |
| 18 Nov 2024 | 130.82 | 134.80 | 134.80 | 130.07 | 369144 | -1.36% |
| 14 Nov 2024 | 132.63 | 135.80 | 138.85 | 132.00 | 642066 | -2.10% |
| 13 Nov 2024 | 135.48 | 140.00 | 141.83 | 133.63 | 700711 | -3.45% |
| 12 Nov 2024 | 140.32 | 140.05 | 143.25 | 136.00 | 628907 | 0.36% |
| 11 Nov 2024 | 139.82 | 141.51 | 141.78 | 137.25 | 419840 | -1.28% |
| 08 Nov 2024 | 141.64 | 143.70 | 144.60 | 140.48 | 521938 | -0.42% |
| 07 Nov 2024 | 142.24 | 147.85 | 147.90 | 142.00 | 790008 | -3.16% |
| 06 Nov 2024 | 146.88 | 142.50 | 148.23 | 138.00 | 1056115 | 2.90% |
| 05 Nov 2024 | 142.74 | 141.50 | 143.95 | 140.58 | 418264 | 1.54% |
| 04 Nov 2024 | 140.58 | 144.75 | 144.77 | 139.60 | 540282 | -2.93% |
| 01 Nov 2024 | 144.83 | 142.55 | 145.80 | 142.55 | 227272 | 1.91% |
| 31 Oct 2024 | 142.11 | 139.84 | 144.50 | 138.46 | 535844 | 1.62% |
| 30 Oct 2024 | 139.84 | 135.93 | 144.90 | 134.19 | 1019892 | 3.02% |
| 29 Oct 2024 | 135.74 | 136.14 | 137.80 | 132.90 | 416280 | -0.29% |
| 28 Oct 2024 | 136.14 | 135.40 | 137.98 | 131.80 | 715239 | 2.31% |
| 25 Oct 2024 | 133.07 | 137.85 | 138.17 | 131.00 | 753527 | -3.12% |
| 24 Oct 2024 | 137.35 | 142.90 | 143.41 | 137.00 | 733318 | -3.02% |
| 23 Oct 2024 | 141.63 | 139.01 | 144.45 | 136.25 | 1327715 | 0.96% |
| 22 Oct 2024 | 140.29 | 147.80 | 149.87 | 139.05 | 2520304 | -3.57% |
| 21 Oct 2024 | 145.48 | 152.36 | 153.77 | 145.10 | 1473686 | -4.81% |
| 18 Oct 2024 | 152.83 | 153.50 | 155.62 | 151.47 | 1097489 | -2.09% |
| 17 Oct 2024 | 156.09 | 158.70 | 159.58 | 154.50 | 634793 | -2.32% |
| 16 Oct 2024 | 159.79 | 158.00 | 162.80 | 157.00 | 1259119 | -0.04% |
| 15 Oct 2024 | 159.86 | 156.00 | 161.00 | 151.92 | 1923762 | 3.20% |
| 14 Oct 2024 | 154.91 | 163.88 | 163.89 | 154.05 | 1610817 | -5.27% |
| 11 Oct 2024 | 163.52 | 166.00 | 172.61 | 161.60 | 7467129 | 2.69% |
| 10 Oct 2024 | 159.23 | 154.00 | 161.10 | 153.30 | 2387225 | 3.90% |
| 09 Oct 2024 | 153.26 | 154.00 | 157.50 | 151.57 | 1498250 | -0.01% |
| 08 Oct 2024 | 153.28 | 140.50 | 155.00 | 140.50 | 2207464 | 7.08% |
| 07 Oct 2024 | 143.15 | 152.90 | 152.90 | 139.47 | 1635251 | -4.49% |
| 04 Oct 2024 | 149.88 | 148.50 | 150.79 | 145.11 | 1536624 | 0.85% |
| 03 Oct 2024 | 148.62 | 149.99 | 151.79 | 145.87 | 1785913 | -3.10% |
| 01 Oct 2024 | 153.37 | 151.60 | 155.75 | 151.00 | 2369378 | 1.12% |
| 30 Sep 2024 | 151.67 | 155.00 | 155.80 | 148.21 | 3085931 | -2.54% |
| 27 Sep 2024 | 155.62 | 156.70 | 160.00 | 155.02 | 2643028 | 0.01% |
| 26 Sep 2024 | 155.61 | 153.40 | 165.89 | 153.40 | 8926549 | -0.19% |
| 25 Sep 2024 | 155.90 | 165.76 | 165.78 | 154.11 | 10940014 | -6.01% |
