BEACON Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Dec 2025 | 84.95 | 88.00 | 88.00 | 83.80 | 14000 | -3.03% |
| 18 Dec 2025 | 87.60 | 85.40 | 88.25 | 85.05 | 10000 | -2.12% |
| 17 Dec 2025 | 89.50 | 91.70 | 91.70 | 85.70 | 5000 | -0.22% |
| 16 Dec 2025 | 89.70 | 86.75 | 90.55 | 86.75 | 14000 | 3.28% |
| 15 Dec 2025 | 86.85 | 88.00 | 88.00 | 86.85 | 18000 | -4.98% |
| 12 Dec 2025 | 91.40 | 88.00 | 91.80 | 88.00 | 6000 | 0.99% |
| 11 Dec 2025 | 90.50 | 90.35 | 90.50 | 88.60 | 16000 | 2.09% |
| 10 Dec 2025 | 88.65 | 88.00 | 88.65 | 84.50 | 25000 | 3.87% |
| 09 Dec 2025 | 85.35 | 83.30 | 87.75 | 81.00 | 34000 | 0.41% |
| 08 Dec 2025 | 85.00 | 84.50 | 88.40 | 84.20 | 32000 | 0.59% |
| 05 Dec 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 7000 | -5.00% |
| 04 Dec 2025 | 88.95 | 89.05 | 89.05 | 88.95 | 9000 | -4.97% |
| 03 Dec 2025 | 93.60 | 98.50 | 98.50 | 91.85 | 39000 | -3.16% |
| 02 Dec 2025 | 96.65 | 100.25 | 102.50 | 93.05 | 96000 | -0.92% |
| 01 Dec 2025 | 97.55 | 96.00 | 98.00 | 94.50 | 121000 | 3.67% |
| 28 Nov 2025 | 94.10 | 92.25 | 94.80 | 90.00 | 99000 | 4.79% |
| 27 Nov 2025 | 89.80 | 82.85 | 90.80 | 82.85 | 194000 | 10.52% |
| 26 Nov 2025 | 81.25 | 80.00 | 82.00 | 79.75 | 67000 | 2.27% |
| 25 Nov 2025 | 79.45 | 80.00 | 80.00 | 77.20 | 35000 | 0.82% |
| 24 Nov 2025 | 78.80 | 76.55 | 82.75 | 75.75 | 66000 | -0.51% |
| 21 Nov 2025 | 79.20 | 83.90 | 83.90 | 75.15 | 65000 | -3.00% |
| 20 Nov 2025 | 81.65 | 84.70 | 84.70 | 80.30 | 50000 | -1.09% |
| 19 Nov 2025 | 82.55 | 83.00 | 83.00 | 80.00 | 55000 | -0.06% |
| 18 Nov 2025 | 82.60 | 80.20 | 82.90 | 77.65 | 31000 | 2.99% |
| 17 Nov 2025 | 80.20 | 85.20 | 85.20 | 76.55 | 39000 | 1.71% |
| 14 Nov 2025 | 78.85 | 80.30 | 80.30 | 77.00 | 15000 | 2.40% |
| 13 Nov 2025 | 77.00 | 74.50 | 79.25 | 73.15 | 62000 | 8.37% |
| 12 Nov 2025 | 71.05 | 67.50 | 74.45 | 67.50 | 18000 | 4.87% |
| 11 Nov 2025 | 67.75 | 70.00 | 70.00 | 67.05 | 25000 | -4.64% |
| 10 Nov 2025 | 71.05 | 72.00 | 72.00 | 67.70 | 13000 | -1.25% |
| 07 Nov 2025 | 71.95 | 72.00 | 72.95 | 71.00 | 14000 | -1.71% |
| 06 Nov 2025 | 73.20 | 73.05 | 76.95 | 72.00 | 22000 | -1.08% |
| 04 Nov 2025 | 74.00 | 76.50 | 77.75 | 74.00 | 15000 | 0.00% |
| 03 Nov 2025 | 74.00 | 70.50 | 74.00 | 70.50 | 14000 | 0.14% |
| 31 Oct 2025 | 73.90 | 76.95 | 78.00 | 65.50 | 42000 | -3.96% |
| 30 Oct 2025 | 76.95 | 74.00 | 77.50 | 73.90 | 34000 | 6.36% |
| 29 Oct 2025 | 72.35 | 76.00 | 76.00 | 71.50 | 19000 | -6.04% |
| 28 Oct 2025 | 77.00 | 75.10 | 78.00 | 75.10 | 4000 | 0.65% |
| 27 Oct 2025 | 76.50 | 78.55 | 80.00 | 75.50 | 17000 | -2.61% |
| 24 Oct 2025 | 78.55 | 78.25 | 79.45 | 78.25 | 19000 | 0.00% |
| 23 Oct 2025 | 78.55 | 75.00 | 80.95 | 75.00 | 46000 | -0.06% |
| 21 Oct 2025 | 78.60 | 84.30 | 84.30 | 77.35 | 60000 | -6.65% |
| 20 Oct 2025 | 84.20 | 82.90 | 84.55 | 81.00 | 61000 | 1.94% |
| 17 Oct 2025 | 82.60 | 82.80 | 84.50 | 81.00 | 136000 | 3.90% |
| 16 Oct 2025 | 79.50 | 72.00 | 81.95 | 70.55 | 200000 | 13.17% |
| 15 Oct 2025 | 70.25 | 63.95 | 73.90 | 63.95 | 260000 | 14.04% |
| 14 Oct 2025 | 61.60 | 64.00 | 64.00 | 60.05 | 13000 | -3.37% |
| 13 Oct 2025 | 63.75 | 63.80 | 65.00 | 63.00 | 34000 | 3.16% |
| 10 Oct 2025 | 61.80 | 60.10 | 62.00 | 60.00 | 23000 | 2.83% |
| 09 Oct 2025 | 60.10 | 64.90 | 69.90 | 58.70 | 118000 | -3.84% |
| 08 Oct 2025 | 62.50 | 53.25 | 62.50 | 53.25 | 203000 | 19.96% |
| 07 Oct 2025 | 52.10 | 53.10 | 53.55 | 51.25 | 12000 | -0.86% |
| 06 Oct 2025 | 52.55 | 52.05 | 53.30 | 52.05 | 20000 | -0.57% |
| 03 Oct 2025 | 52.85 | 52.05 | 53.00 | 50.00 | 8000 | -0.94% |
| 01 Oct 2025 | 53.35 | 54.05 | 54.05 | 53.35 | 4000 | 2.99% |
| 30 Sep 2025 | 51.80 | 52.10 | 55.75 | 51.00 | 46000 | -3.36% |
| 29 Sep 2025 | 53.60 | 53.60 | 53.60 | 53.60 | 1000 | 0.19% |
| 26 Sep 2025 | 53.50 | 55.00 | 55.00 | 53.50 | 8000 | -2.73% |
| 25 Sep 2025 | 55.00 | 56.20 | 56.20 | 55.00 | 13000 | -2.40% |
| 24 Sep 2025 | 56.35 | 56.30 | 56.80 | 56.05 | 11000 | 0.45% |
| 23 Sep 2025 | 56.10 | 56.50 | 57.00 | 55.40 | 11000 | -0.27% |
| 22 Sep 2025 | 56.25 | 56.70 | 56.95 | 56.00 | 18000 | -0.97% |
| 19 Sep 2025 | 56.80 | 57.50 | 58.50 | 56.80 | 12000 | -1.22% |
| 18 Sep 2025 | 57.50 | 59.95 | 59.95 | 56.95 | 19000 | -2.87% |
| 17 Sep 2025 | 59.20 | 60.05 | 60.10 | 57.00 | 31000 | -0.67% |
| 16 Sep 2025 | 59.60 | 58.70 | 59.95 | 56.70 | 19000 | 1.53% |
| 15 Sep 2025 | 58.70 | 57.00 | 58.70 | 57.00 | 9000 | 3.25% |
| 12 Sep 2025 | 56.85 | 56.00 | 57.00 | 56.00 | 9000 | 0.71% |
| 11 Sep 2025 | 56.45 | 56.45 | 57.00 | 56.45 | 36000 | 0.09% |
| 10 Sep 2025 | 56.40 | 55.50 | 57.40 | 55.50 | 38000 | -1.91% |
| 09 Sep 2025 | 57.50 | 55.55 | 57.50 | 55.25 | 15000 | 2.59% |
| 08 Sep 2025 | 56.05 | 57.40 | 57.40 | 56.05 | 30000 | -2.35% |
| 05 Sep 2025 | 57.40 | 57.50 | 58.45 | 57.05 | 25000 | -1.80% |
| 04 Sep 2025 | 58.45 | 57.40 | 58.50 | 57.40 | 4000 | 2.36% |
| 03 Sep 2025 | 57.10 | 56.25 | 57.20 | 56.25 | 26000 | 1.33% |
| 02 Sep 2025 | 56.35 | 56.20 | 58.50 | 54.55 | 44000 | -3.59% |
| 01 Sep 2025 | 58.45 | 60.00 | 60.00 | 55.00 | 38000 | -2.42% |
| 29 Aug 2025 | 59.90 | 59.90 | 60.00 | 59.90 | 14000 | 1.10% |
| 28 Aug 2025 | 59.25 | 59.60 | 60.00 | 57.05 | 19000 | -0.59% |
| 26 Aug 2025 | 59.60 | 57.50 | 59.75 | 57.50 | 5000 | 3.65% |
| 25 Aug 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 1000 | -0.35% |
| 22 Aug 2025 | 57.70 | 57.10 | 58.15 | 57.10 | 9000 | -2.94% |
| 21 Aug 2025 | 59.45 | 59.20 | 59.50 | 59.20 | 3000 | 1.45% |
| 20 Aug 2025 | 58.60 | 59.80 | 59.80 | 57.35 | 9000 | -2.01% |
| 19 Aug 2025 | 59.80 | 60.45 | 60.45 | 59.05 | 7000 | -0.83% |
| 18 Aug 2025 | 60.30 | 60.05 | 60.35 | 58.70 | 34000 | 2.73% |
| 14 Aug 2025 | 58.70 | 57.55 | 60.10 | 56.25 | 9000 | 0.86% |
| 13 Aug 2025 | 58.20 | 58.10 | 58.20 | 58.10 | 2000 | -2.43% |
| 12 Aug 2025 | 59.65 | 59.60 | 59.80 | 59.00 | 10000 | 0.08% |
| 11 Aug 2025 | 59.60 | 58.30 | 59.85 | 58.05 | 18000 | 2.23% |
| 08 Aug 2025 | 58.30 | 58.75 | 58.80 | 56.25 | 10000 | 0.09% |
| 07 Aug 2025 | 58.25 | 57.00 | 58.50 | 57.00 | 13000 | 2.19% |
| 06 Aug 2025 | 57.00 | 54.05 | 57.95 | 54.00 | 23000 | 1.79% |
| 05 Aug 2025 | 56.00 | 58.20 | 58.20 | 55.30 | 11000 | -3.61% |
| 04 Aug 2025 | 58.10 | 57.85 | 59.25 | 57.20 | 19000 | 1.93% |
| 01 Aug 2025 | 57.00 | 56.00 | 57.00 | 54.65 | 25000 | 1.79% |
| 31 Jul 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 2000 | -0.97% |
| 30 Jul 2025 | 56.55 | 55.00 | 56.55 | 55.00 | 13000 | 0.44% |
| 29 Jul 2025 | 56.30 | 55.80 | 56.30 | 55.70 | 8000 | 2.27% |
| 28 Jul 2025 | 55.05 | 56.80 | 56.95 | 53.00 | 48000 | -3.08% |
| 25 Jul 2025 | 56.80 | 57.00 | 57.00 | 56.00 | 19000 | -0.87% |
| 24 Jul 2025 | 57.30 | 58.45 | 58.95 | 56.00 | 26000 | -1.80% |
| 23 Jul 2025 | 58.35 | 58.70 | 58.70 | 58.00 | 2000 | -0.60% |
| 22 Jul 2025 | 58.70 | 58.80 | 58.80 | 57.60 | 9000 | 2.89% |
| 21 Jul 2025 | 57.05 | 58.00 | 59.60 | 57.00 | 18000 | -1.64% |
| 18 Jul 2025 | 58.00 | 58.70 | 58.70 | 58.00 | 5000 | -1.19% |
| 17 Jul 2025 | 58.70 | 60.00 | 60.50 | 58.00 | 37000 | -2.17% |
| 16 Jul 2025 | 60.00 | 60.00 | 60.60 | 59.00 | 14000 | 1.87% |
| 15 Jul 2025 | 58.90 | 60.75 | 61.50 | 57.20 | 20000 | -2.81% |
| 14 Jul 2025 | 60.60 | 60.10 | 61.45 | 60.00 | 29000 | 0.83% |
| 11 Jul 2025 | 60.10 | 60.15 | 62.90 | 60.00 | 23000 | 0.84% |
| 10 Jul 2025 | 59.60 | 59.80 | 59.95 | 58.40 | 9000 | 1.19% |
| 09 Jul 2025 | 58.90 | 59.60 | 59.95 | 58.65 | 10000 | 0.00% |
| 08 Jul 2025 | 58.90 | 59.50 | 60.40 | 58.50 | 36000 | -1.92% |
| 07 Jul 2025 | 60.05 | 58.20 | 60.50 | 58.20 | 38000 | 3.89% |
| 04 Jul 2025 | 57.80 | 61.00 | 61.80 | 56.40 | 87000 | -6.62% |
| 03 Jul 2025 | 61.90 | 62.55 | 62.80 | 61.00 | 21000 | 0.57% |
| 02 Jul 2025 | 61.55 | 63.05 | 63.05 | 61.10 | 16000 | -1.28% |
| 01 Jul 2025 | 62.35 | 61.95 | 62.90 | 61.55 | 28000 | 3.92% |
| 30 Jun 2025 | 60.00 | 63.50 | 63.55 | 58.65 | 35000 | -4.76% |
| 27 Jun 2025 | 63.00 | 63.00 | 64.00 | 62.45 | 66000 | 0.40% |
| 26 Jun 2025 | 62.75 | 62.00 | 64.20 | 61.50 | 67000 | 3.21% |
| 25 Jun 2025 | 60.80 | 59.85 | 61.25 | 59.60 | 58000 | 3.40% |
| 24 Jun 2025 | 58.80 | 60.90 | 61.00 | 58.20 | 47000 | 2.26% |
| 23 Jun 2025 | 57.50 | 55.00 | 60.70 | 55.00 | 58000 | 3.05% |
| 20 Jun 2025 | 55.80 | 54.90 | 56.25 | 52.00 | 44000 | 3.33% |
| 19 Jun 2025 | 54.00 | 55.20 | 55.20 | 50.00 | 41000 | -3.23% |
| 18 Jun 2025 | 55.80 | 60.00 | 60.00 | 54.70 | 21000 | -0.09% |
| 17 Jun 2025 | 55.85 | 56.00 | 56.00 | 54.60 | 37000 | 0.72% |
| 16 Jun 2025 | 55.45 | 58.55 | 58.55 | 54.50 | 65000 | -3.65% |
| 13 Jun 2025 | 57.55 | 59.95 | 59.95 | 56.35 | 29000 | -3.52% |
| 12 Jun 2025 | 59.65 | 57.05 | 60.50 | 57.05 | 42000 | 1.36% |
| 11 Jun 2025 | 58.85 | 61.00 | 63.85 | 50.00 | 124000 | -1.92% |
| 10 Jun 2025 | 60.00 | 60.20 | 61.75 | 59.00 | 90000 | 0.08% |
| 09 Jun 2025 | 59.95 | 59.75 | 61.20 | 58.30 | 137000 | -0.42% |
| 06 Jun 2025 | 60.20 | 64.00 | 64.00 | 59.65 | 85000 | -4.06% |
| 05 Jun 2025 | 62.75 | 65.50 | 66.40 | 59.50 | 152000 | -2.79% |
| 04 Jun 2025 | 64.55 | 68.50 | 68.50 | 64.00 | 72000 | -7.98% |
| 03 Jun 2025 | 70.15 | 70.50 | 71.00 | 69.60 | 7000 | -0.50% |
| 02 Jun 2025 | 70.50 | 65.70 | 70.80 | 65.70 | 19000 | 7.96% |
| 30 May 2025 | 65.30 | 67.00 | 67.10 | 65.00 | 61000 | -4.39% |
| 29 May 2025 | 68.30 | 68.10 | 68.60 | 67.00 | 8000 | 0.44% |
| 28 May 2025 | 68.00 | 68.50 | 68.50 | 67.20 | 9000 | -2.16% |
| 27 May 2025 | 69.50 | 69.75 | 69.75 | 69.00 | 9000 | -0.36% |
| 26 May 2025 | 69.75 | 70.55 | 71.00 | 68.00 | 66000 | -8.16% |
| 23 May 2025 | 75.95 | 73.75 | 76.00 | 73.75 | 10000 | 5.27% |
| 22 May 2025 | 72.15 | 69.00 | 72.15 | 69.00 | 7000 | 4.57% |
| 21 May 2025 | 69.00 | 69.70 | 72.50 | 68.95 | 28000 | -2.47% |
| 20 May 2025 | 70.75 | 75.00 | 75.00 | 68.00 | 30000 | -5.16% |
| 19 May 2025 | 74.60 | 74.10 | 75.00 | 72.80 | 25000 | -5.45% |
| 16 May 2025 | 78.90 | 78.90 | 78.90 | 78.90 | 1000 | 3.61% |
| 15 May 2025 | 76.15 | 74.10 | 76.90 | 73.50 | 12000 | -2.37% |
| 14 May 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 2000 | 0.00% |
| 13 May 2025 | 78.00 | 80.80 | 81.00 | 78.00 | 11000 | 1.30% |
| 12 May 2025 | 77.00 | 74.00 | 77.00 | 74.00 | 5000 | 10.00% |
| 09 May 2025 | 70.00 | 67.10 | 70.00 | 67.10 | 6000 | -4.11% |
| 08 May 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 1000 | -5.81% |
| 06 May 2025 | 77.50 | 76.55 | 79.00 | 76.00 | 3000 | -5.02% |
| 05 May 2025 | 81.60 | 79.90 | 82.00 | 79.40 | 11000 | 11.40% |
| 30 Apr 2025 | 73.25 | 74.25 | 78.95 | 72.75 | 26000 | -5.97% |
| 29 Apr 2025 | 77.90 | 79.50 | 79.50 | 76.90 | 8000 | -2.93% |
| 28 Apr 2025 | 80.25 | 84.00 | 84.00 | 79.50 | 13000 | -5.25% |
| 25 Apr 2025 | 84.70 | 85.50 | 87.00 | 80.00 | 21000 | 2.67% |
| 24 Apr 2025 | 82.50 | 83.95 | 86.00 | 81.80 | 37000 | 5.77% |
| 23 Apr 2025 | 78.00 | 77.00 | 81.00 | 76.50 | 17000 | 2.63% |
| 22 Apr 2025 | 76.00 | 73.30 | 76.05 | 73.30 | 17000 | 4.97% |
| 21 Apr 2025 | 72.40 | 71.00 | 72.40 | 70.90 | 7000 | 3.43% |
| 17 Apr 2025 | 70.00 | 69.90 | 70.10 | 66.00 | 21000 | 2.79% |
| 16 Apr 2025 | 68.10 | 66.00 | 70.05 | 65.10 | 28000 | 5.58% |
| 15 Apr 2025 | 64.50 | 65.00 | 65.80 | 64.20 | 8000 | 0.70% |
| 11 Apr 2025 | 64.05 | 63.40 | 64.50 | 63.00 | 10000 | 0.71% |
| 09 Apr 2025 | 63.60 | 63.80 | 64.00 | 62.00 | 16000 | 0.79% |
| 08 Apr 2025 | 63.10 | 67.45 | 68.20 | 62.75 | 10000 | 1.77% |
| 07 Apr 2025 | 62.00 | 63.90 | 64.05 | 60.05 | 14000 | -3.20% |
| 04 Apr 2025 | 64.05 | 64.30 | 65.20 | 63.50 | 9000 | -0.39% |
| 03 Apr 2025 | 64.30 | 63.90 | 66.00 | 63.90 | 28000 | 3.46% |
| 02 Apr 2025 | 62.15 | 63.15 | 63.50 | 60.75 | 17000 | -2.36% |
| 01 Apr 2025 | 63.65 | 60.00 | 64.00 | 60.00 | 14000 | 9.08% |
| 28 Mar 2025 | 58.35 | 63.00 | 63.00 | 57.70 | 60000 | -2.99% |
| 27 Mar 2025 | 60.15 | 61.90 | 64.70 | 59.90 | 94000 | -2.20% |
| 26 Mar 2025 | 61.50 | 67.80 | 67.80 | 60.65 | 61000 | -2.46% |
| 25 Mar 2025 | 63.05 | 64.80 | 65.00 | 63.00 | 73000 | -3.00% |
| 24 Mar 2025 | 65.00 | 67.80 | 72.90 | 64.50 | 52000 | -2.33% |
| 21 Mar 2025 | 66.55 | 60.75 | 67.15 | 60.70 | 48000 | 6.31% |
| 20 Mar 2025 | 62.60 | 64.00 | 64.00 | 60.50 | 46000 | 0.24% |
| 19 Mar 2025 | 62.45 | 59.95 | 63.40 | 59.15 | 46000 | 3.48% |
| 18 Mar 2025 | 60.35 | 64.50 | 64.50 | 57.95 | 140000 | -7.30% |
| 17 Mar 2025 | 65.10 | 70.00 | 70.00 | 65.05 | 25000 | -1.81% |
| 13 Mar 2025 | 66.30 | 66.10 | 71.00 | 66.00 | 54000 | -4.95% |
| 12 Mar 2025 | 69.75 | 70.00 | 72.00 | 68.00 | 29000 | 2.12% |
| 11 Mar 2025 | 68.30 | 64.50 | 73.95 | 64.30 | 30000 | 2.09% |
| 10 Mar 2025 | 66.90 | 75.00 | 75.00 | 66.90 | 20000 | -7.34% |
| 07 Mar 2025 | 72.20 | 70.00 | 74.80 | 70.00 | 20000 | 2.70% |
| 06 Mar 2025 | 70.30 | 71.00 | 71.15 | 67.25 | 44000 | -0.99% |
| 05 Mar 2025 | 71.00 | 66.00 | 71.00 | 65.20 | 40000 | 10.59% |
| 04 Mar 2025 | 64.20 | 65.50 | 67.00 | 63.00 | 25000 | -1.31% |
| 03 Mar 2025 | 65.05 | 66.50 | 67.00 | 64.50 | 17000 | -4.62% |
| 28 Feb 2025 | 68.20 | 69.00 | 69.90 | 68.00 | 28000 | -3.06% |
| 27 Feb 2025 | 70.35 | 74.95 | 74.95 | 70.00 | 41000 | -4.87% |
| 25 Feb 2025 | 73.95 | 75.85 | 75.85 | 73.00 | 22000 | -3.27% |
| 24 Feb 2025 | 76.45 | 73.05 | 76.45 | 72.00 | 17000 | 1.26% |
| 21 Feb 2025 | 75.50 | 74.50 | 75.50 | 74.20 | 6000 | -0.53% |
| 20 Feb 2025 | 75.90 | 75.10 | 78.45 | 74.00 | 27000 | -1.24% |
| 19 Feb 2025 | 76.85 | 78.50 | 79.45 | 70.05 | 34000 | -2.10% |
| 18 Feb 2025 | 78.50 | 79.45 | 81.95 | 78.10 | 26000 | -1.20% |
| 17 Feb 2025 | 79.45 | 85.00 | 85.00 | 78.00 | 66000 | -10.73% |
| 14 Feb 2025 | 89.00 | 91.90 | 91.95 | 86.05 | 8000 | -0.89% |
| 13 Feb 2025 | 89.80 | 90.55 | 91.95 | 89.80 | 39000 | -0.22% |
| 12 Feb 2025 | 90.00 | 81.00 | 93.00 | 81.00 | 32000 | 6.32% |
| 11 Feb 2025 | 84.65 | 86.15 | 89.00 | 84.00 | 13000 | -5.26% |
| 10 Feb 2025 | 89.35 | 88.85 | 90.00 | 88.85 | 4000 | 0.39% |
| 07 Feb 2025 | 89.00 | 89.00 | 90.15 | 89.00 | 5000 | 0.56% |
| 06 Feb 2025 | 88.50 | 88.50 | 88.50 | 88.50 | 1000 | -0.17% |
| 05 Feb 2025 | 88.65 | 88.00 | 88.90 | 87.00 | 20000 | 1.66% |
| 04 Feb 2025 | 87.20 | 91.00 | 91.00 | 84.95 | 53000 | -3.11% |
| 03 Feb 2025 | 90.00 | 92.00 | 93.00 | 90.00 | 26000 | -1.10% |
| 01 Feb 2025 | 91.00 | 88.00 | 91.00 | 88.00 | 2000 | -0.27% |
| 31 Jan 2025 | 91.25 | 90.60 | 91.25 | 88.25 | 15000 | 0.55% |
| 30 Jan 2025 | 90.75 | 89.00 | 91.50 | 89.00 | 7000 | 1.97% |
| 29 Jan 2025 | 89.00 | 85.00 | 94.80 | 85.00 | 10000 | -1.11% |
| 28 Jan 2025 | 90.00 | 88.95 | 90.80 | 84.50 | 19000 | 3.27% |
| 27 Jan 2025 | 87.15 | 94.00 | 94.00 | 87.00 | 31000 | -8.17% |
| 24 Jan 2025 | 94.90 | 92.10 | 95.00 | 91.90 | 12000 | 0.96% |
| 23 Jan 2025 | 94.00 | 95.00 | 96.80 | 94.00 | 5000 | -1.47% |
| 22 Jan 2025 | 95.40 | 93.20 | 96.90 | 90.15 | 23000 | -1.80% |
| 21 Jan 2025 | 97.15 | 94.50 | 98.70 | 94.50 | 32000 | 4.46% |
| 20 Jan 2025 | 93.00 | 92.55 | 93.95 | 92.50 | 16000 | 0.32% |
| 17 Jan 2025 | 92.70 | 97.00 | 97.00 | 91.05 | 25000 | -4.43% |
| 16 Jan 2025 | 97.00 | 96.90 | 97.00 | 95.10 | 7000 | 3.85% |
| 15 Jan 2025 | 93.40 | 97.00 | 97.00 | 90.20 | 28000 | -2.76% |
| 14 Jan 2025 | 96.05 | 95.00 | 97.50 | 93.30 | 20000 | -0.41% |
| 13 Jan 2025 | 96.45 | 95.20 | 99.00 | 94.20 | 30000 | -3.07% |
| 10 Jan 2025 | 99.50 | 100.00 | 104.75 | 97.30 | 39000 | -1.92% |
| 09 Jan 2025 | 101.45 | 99.80 | 102.85 | 99.80 | 15000 | -0.34% |
| 08 Jan 2025 | 101.80 | 99.50 | 102.30 | 99.50 | 18000 | -0.05% |
| 07 Jan 2025 | 101.85 | 98.90 | 102.00 | 98.90 | 14000 | 4.89% |
| 06 Jan 2025 | 97.10 | 102.00 | 102.00 | 97.10 | 25000 | -5.13% |
| 03 Jan 2025 | 102.35 | 102.75 | 104.90 | 97.15 | 54000 | 2.15% |
| 02 Jan 2025 | 100.20 | 99.00 | 102.00 | 98.00 | 10000 | 1.06% |
| 01 Jan 2025 | 99.15 | 97.00 | 99.60 | 97.00 | 15000 | 3.82% |
| 31 Dec 2024 | 95.50 | 98.00 | 98.00 | 95.25 | 24000 | -1.75% |
| 30 Dec 2024 | 97.20 | 96.15 | 99.40 | 95.10 | 24000 | 0.67% |
| 27 Dec 2024 | 96.55 | 99.45 | 99.45 | 96.55 | 8000 | -1.73% |
| 26 Dec 2024 | 98.25 | 99.50 | 100.35 | 97.30 | 8000 | 1.08% |
| 24 Dec 2024 | 97.20 | 98.05 | 99.00 | 97.00 | 25000 | -2.80% |
| 23 Dec 2024 | 100.00 | 99.60 | 102.50 | 98.00 | 23000 | 1.52% |
| 20 Dec 2024 | 98.50 | 101.55 | 102.90 | 98.00 | 37000 | -2.52% |
| 19 Dec 2024 | 101.05 | 100.10 | 102.45 | 99.10 | 33000 | -1.46% |
| 18 Dec 2024 | 102.55 | 103.05 | 104.50 | 102.10 | 36000 | 0.69% |
| 17 Dec 2024 | 101.85 | 103.65 | 105.45 | 101.10 | 20000 | -1.74% |
| 16 Dec 2024 | 103.65 | 103.35 | 104.80 | 100.00 | 116000 | 0.44% |
| 13 Dec 2024 | 103.20 | 104.00 | 105.00 | 103.00 | 24000 | -1.05% |
| 12 Dec 2024 | 104.30 | 102.50 | 104.95 | 102.50 | 23000 | 0.19% |
| 11 Dec 2024 | 104.10 | 104.05 | 105.75 | 103.30 | 26000 | -1.19% |
| 10 Dec 2024 | 105.35 | 106.40 | 106.40 | 104.70 | 11000 | 0.62% |
| 09 Dec 2024 | 104.70 | 106.80 | 106.80 | 104.60 | 22000 | -1.87% |
| 06 Dec 2024 | 106.70 | 105.60 | 107.80 | 105.45 | 34000 | 1.19% |
| 05 Dec 2024 | 105.45 | 107.30 | 108.05 | 105.00 | 37000 | -2.41% |
| 04 Dec 2024 | 108.05 | 106.85 | 111.00 | 106.85 | 34000 | 1.46% |
| 03 Dec 2024 | 106.50 | 105.55 | 108.95 | 103.00 | 36000 | 0.38% |
| 02 Dec 2024 | 106.10 | 107.50 | 108.00 | 105.50 | 18000 | -1.67% |
| 29 Nov 2024 | 107.90 | 104.50 | 108.45 | 103.00 | 42000 | 2.52% |
| 28 Nov 2024 | 105.25 | 103.45 | 108.00 | 103.00 | 20000 | 0.00% |
| 27 Nov 2024 | 105.25 | 107.00 | 107.15 | 105.05 | 13000 | -1.64% |
| 26 Nov 2024 | 107.00 | 106.50 | 107.00 | 106.00 | 14000 | -0.09% |
| 25 Nov 2024 | 107.10 | 109.00 | 109.00 | 107.10 | 15000 | -1.74% |
| 22 Nov 2024 | 109.00 | 105.00 | 111.00 | 104.55 | 15000 | 4.81% |
| 21 Nov 2024 | 104.00 | 105.50 | 105.50 | 103.15 | 7000 | -3.93% |
| 19 Nov 2024 | 108.25 | 107.90 | 109.95 | 107.90 | 14000 | 0.32% |
| 18 Nov 2024 | 107.90 | 105.60 | 108.00 | 103.00 | 33000 | 2.62% |
| 14 Nov 2024 | 105.15 | 105.05 | 109.00 | 105.00 | 71000 | -4.45% |
| 13 Nov 2024 | 110.05 | 112.00 | 112.00 | 107.50 | 108000 | -2.13% |
| 12 Nov 2024 | 112.45 | 118.90 | 118.90 | 112.00 | 43000 | -0.75% |
| 11 Nov 2024 | 113.30 | 110.00 | 115.00 | 109.95 | 70000 | 4.23% |
| 08 Nov 2024 | 108.70 | 110.00 | 110.90 | 108.00 | 15000 | 0.05% |
| 07 Nov 2024 | 108.65 | 113.90 | 113.90 | 106.00 | 64000 | -4.19% |
| 06 Nov 2024 | 113.40 | 112.40 | 114.50 | 111.05 | 33000 | 2.49% |
| 05 Nov 2024 | 110.65 | 110.40 | 112.00 | 110.00 | 24000 | -1.03% |
| 04 Nov 2024 | 111.80 | 111.50 | 112.40 | 108.25 | 41000 | -2.23% |
| 01 Nov 2024 | 114.35 | 116.50 | 116.50 | 114.00 | 11000 | 2.10% |
| 31 Oct 2024 | 112.00 | 112.55 | 115.50 | 110.50 | 24000 | 2.66% |
| 30 Oct 2024 | 109.10 | 106.50 | 109.10 | 106.50 | 4000 | 1.02% |
| 29 Oct 2024 | 108.00 | 108.00 | 108.10 | 108.00 | 6000 | -2.35% |
| 28 Oct 2024 | 110.60 | 107.50 | 113.75 | 107.50 | 12000 | 3.46% |
| 25 Oct 2024 | 106.90 | 112.25 | 112.25 | 106.50 | 32000 | -3.87% |
| 24 Oct 2024 | 111.20 | 117.00 | 117.00 | 111.20 | 12000 | -1.72% |
| 23 Oct 2024 | 113.15 | 109.10 | 114.50 | 109.10 | 34000 | 3.85% |
| 22 Oct 2024 | 108.95 | 110.50 | 112.00 | 108.55 | 48000 | -2.72% |
| 21 Oct 2024 | 112.00 | 114.00 | 114.00 | 110.15 | 36000 | -1.32% |
| 18 Oct 2024 | 113.50 | 115.50 | 117.00 | 112.10 | 20000 | -2.11% |
| 17 Oct 2024 | 115.95 | 115.50 | 116.00 | 114.15 | 24000 | -0.94% |
| 16 Oct 2024 | 117.05 | 117.50 | 119.00 | 117.00 | 30000 | -2.38% |
| 15 Oct 2024 | 119.90 | 121.50 | 121.50 | 119.90 | 8000 | -1.56% |
| 14 Oct 2024 | 121.80 | 120.90 | 125.00 | 120.90 | 48000 | 2.78% |
| 11 Oct 2024 | 118.50 | 120.00 | 120.50 | 117.15 | 30000 | -1.17% |
| 10 Oct 2024 | 119.90 | 125.00 | 125.90 | 118.25 | 52000 | -2.12% |
| 09 Oct 2024 | 122.50 | 120.00 | 123.95 | 120.00 | 66000 | 5.15% |
| 08 Oct 2024 | 116.50 | 110.00 | 117.65 | 110.00 | 44000 | 7.08% |
| 07 Oct 2024 | 108.80 | 117.50 | 117.50 | 108.60 | 126000 | -7.72% |
| 04 Oct 2024 | 117.90 | 121.00 | 124.00 | 117.10 | 62000 | -2.32% |
| 03 Oct 2024 | 120.70 | 123.30 | 123.30 | 119.00 | 56000 | -3.29% |
| 01 Oct 2024 | 124.80 | 117.50 | 128.95 | 117.50 | 272000 | 10.34% |
| 30 Sep 2024 | 113.10 | 119.75 | 120.00 | 111.65 | 180000 | -2.92% |
| 27 Sep 2024 | 116.50 | 115.00 | 118.20 | 113.00 | 132000 | 1.66% |
| 26 Sep 2024 | 114.60 | 121.40 | 121.40 | 113.80 | 80000 | -4.78% |
| 25 Sep 2024 | 120.35 | 125.20 | 125.20 | 115.00 | 214000 | -3.80% |
| 24 Sep 2024 | 125.10 | 129.90 | 132.00 | 122.15 | 120000 | -2.87% |
| 23 Sep 2024 | 128.80 | 120.70 | 130.00 | 120.70 | 490000 | 14.95% |
| 20 Sep 2024 | 112.05 | 116.50 | 117.50 | 111.10 | 56000 | 0.31% |
| 19 Sep 2024 | 111.70 | 118.00 | 118.00 | 111.10 | 20000 | -5.14% |
| 18 Sep 2024 | 117.75 | 112.95 | 120.00 | 110.00 | 108000 | 5.75% |
| 17 Sep 2024 | 111.35 | 111.05 | 113.75 | 108.20 | 42000 | 1.00% |
| 16 Sep 2024 | 110.25 | 106.30 | 110.40 | 106.30 | 70000 | 0.23% |
| 13 Sep 2024 | 110.00 | 110.10 | 111.85 | 109.10 | 84000 | -0.99% |
| 12 Sep 2024 | 111.10 | 108.00 | 113.00 | 108.00 | 104000 | 2.87% |
| 11 Sep 2024 | 108.00 | 110.50 | 110.50 | 108.00 | 22000 | -2.39% |
| 10 Sep 2024 | 110.65 | 117.80 | 117.80 | 108.00 | 58000 | -1.86% |
| 09 Sep 2024 | 112.75 | 117.50 | 117.50 | 112.20 | 46000 | -3.01% |
| 06 Sep 2024 | 116.25 | 117.85 | 125.00 | 114.50 | 194000 | -1.36% |
| 05 Sep 2024 | 117.85 | 104.00 | 119.90 | 103.95 | 312000 | 16.86% |
| 04 Sep 2024 | 100.85 | 100.00 | 102.00 | 100.00 | 84000 | -1.51% |
| 03 Sep 2024 | 102.40 | 108.55 | 108.55 | 101.10 | 134000 | -5.45% |
| 02 Sep 2024 | 108.30 | 108.75 | 111.00 | 107.00 | 60000 | -0.41% |
| 30 Aug 2024 | 108.75 | 108.55 | 109.50 | 108.00 | 52000 | -1.45% |
| 29 Aug 2024 | 110.35 | 118.00 | 119.00 | 109.75 | 202000 | -8.46% |
| 28 Aug 2024 | 120.55 | 119.50 | 123.50 | 119.50 | 96000 | 0.46% |
| 27 Aug 2024 | 120.00 | 122.00 | 122.00 | 120.00 | 46000 | -0.58% |
| 26 Aug 2024 | 120.70 | 122.00 | 124.00 | 120.00 | 134000 | 1.17% |
| 23 Aug 2024 | 119.30 | 111.70 | 120.45 | 111.00 | 180000 | 8.70% |
| 22 Aug 2024 | 109.75 | 111.45 | 111.70 | 109.50 | 38000 | 0.09% |
| 21 Aug 2024 | 109.65 | 112.00 | 112.75 | 108.90 | 96000 | -2.66% |
| 20 Aug 2024 | 112.65 | 115.00 | 115.00 | 112.00 | 56000 | -1.70% |
| 19 Aug 2024 | 114.60 | 114.65 | 117.90 | 114.60 | 50000 | 0.31% |
| 16 Aug 2024 | 114.25 | 112.00 | 115.90 | 112.00 | 70000 | 0.66% |
| 14 Aug 2024 | 113.50 | 110.00 | 117.10 | 110.00 | 212000 | 4.51% |
| 13 Aug 2024 | 108.60 | 107.00 | 114.00 | 107.00 | 104000 | -0.28% |
| 12 Aug 2024 | 108.90 | 112.00 | 112.95 | 106.00 | 52000 | -2.55% |
| 09 Aug 2024 | 111.75 | 112.90 | 114.50 | 111.60 | 64000 | 0.00% |
| 08 Aug 2024 | 111.75 | 114.60 | 114.60 | 109.00 | 52000 | -0.93% |
| 07 Aug 2024 | 112.80 | 114.05 | 116.15 | 111.00 | 50000 | 0.98% |
| 06 Aug 2024 | 111.70 | 116.00 | 117.75 | 110.00 | 118000 | -2.87% |
| 05 Aug 2024 | 115.00 | 113.65 | 116.00 | 112.15 | 44000 | -3.40% |
| 02 Aug 2024 | 119.05 | 112.00 | 120.00 | 108.05 | 186000 | 4.34% |
| 01 Aug 2024 | 114.10 | 120.30 | 120.30 | 114.10 | 58000 | -3.31% |
| 31 Jul 2024 | 118.00 | 122.20 | 122.25 | 115.00 | 136000 | 0.90% |
| 30 Jul 2024 | 116.95 | 116.00 | 122.85 | 115.50 | 186000 | 1.70% |
| 29 Jul 2024 | 115.00 | 116.60 | 116.60 | 112.25 | 108000 | 0.39% |
| 26 Jul 2024 | 114.55 | 116.50 | 116.90 | 114.05 | 90000 | -0.99% |
| 25 Jul 2024 | 115.70 | 116.60 | 119.20 | 114.20 | 94000 | -3.34% |
| 24 Jul 2024 | 119.70 | 118.05 | 123.90 | 118.00 | 120000 | 1.96% |
| 23 Jul 2024 | 117.40 | 118.00 | 119.80 | 114.00 | 98000 | -0.30% |
| 22 Jul 2024 | 117.75 | 123.60 | 126.85 | 115.50 | 118000 | -8.08% |
| 19 Jul 2024 | 128.10 | 116.90 | 136.70 | 111.00 | 436000 | 10.57% |
| 18 Jul 2024 | 115.85 | 116.25 | 120.55 | 115.00 | 118000 | -2.61% |
| 16 Jul 2024 | 118.95 | 121.55 | 122.50 | 117.00 | 154000 | -2.82% |
| 15 Jul 2024 | 122.40 | 123.75 | 129.55 | 122.05 | 112000 | -1.09% |
| 12 Jul 2024 | 123.75 | 125.00 | 128.80 | 122.10 | 116000 | -1.20% |
| 11 Jul 2024 | 125.25 | 129.75 | 129.75 | 124.90 | 112000 | -0.87% |
| 10 Jul 2024 | 126.35 | 134.50 | 134.50 | 124.10 | 224000 | -6.20% |
| 09 Jul 2024 | 134.70 | 140.00 | 142.00 | 130.00 | 142000 | -3.09% |
| 08 Jul 2024 | 139.00 | 139.85 | 145.00 | 137.00 | 326000 | 0.07% |
| 05 Jul 2024 | 138.90 | 145.00 | 148.00 | 136.00 | 546000 | -1.56% |
| 04 Jul 2024 | 141.10 | 134.55 | 151.00 | 134.45 | 894000 | 8.04% |
| 03 Jul 2024 | 130.60 | 134.50 | 134.80 | 124.00 | 310000 | 2.71% |
| 02 Jul 2024 | 127.15 | 118.00 | 137.90 | 118.00 | 378000 | 7.75% |
| 01 Jul 2024 | 118.00 | 125.20 | 125.20 | 117.00 | 248000 | -5.41% |
| 28 Jun 2024 | 124.75 | 131.50 | 133.80 | 124.00 | 170000 | -4.00% |
| 27 Jun 2024 | 129.95 | 111.95 | 133.95 | 111.95 | 1116000 | 16.39% |
| 26 Jun 2024 | 111.65 | 119.50 | 121.15 | 109.00 | 312000 | -6.88% |
| 25 Jun 2024 | 119.90 | 127.20 | 127.30 | 119.00 | 300000 | -4.88% |
| 24 Jun 2024 | 126.05 | 122.85 | 127.95 | 113.00 | 274000 | 3.02% |
| 21 Jun 2024 | 122.35 | 138.45 | 143.00 | 117.00 | 774000 | -9.34% |
| 20 Jun 2024 | 134.95 | 130.20 | 149.50 | 127.00 | 1646000 | 8.31% |
| 19 Jun 2024 | 124.60 | 110.00 | 124.60 | 109.00 | 1580000 | 19.98% |
| 18 Jun 2024 | 103.85 | 103.85 | 103.85 | 103.85 | 40000 | 4.95% |
| 14 Jun 2024 | 98.95 | 98.95 | 98.95 | 98.95 | 38000 | 4.99% |
| 13 Jun 2024 | 94.25 | 94.25 | 94.25 | 94.25 | 104000 | 4.96% |
| 12 Jun 2024 | 89.80 | 88.05 | 89.80 | 85.95 | 200000 | 4.97% |
| 11 Jun 2024 | 85.55 | 88.10 | 89.00 | 84.15 | 328000 | -3.39% |
| 10 Jun 2024 | 88.55 | 92.80 | 92.80 | 87.45 | 192000 | -2.59% |
| 07 Jun 2024 | 90.90 | 87.45 | 93.50 | 87.45 | 414000 | 0.50% |
| 06 Jun 2024 | 90.45 | 93.70 | 96.80 | 88.10 | 512000 | -1.90% |
| 05 Jun 2024 | 92.20 | 95.05 | 97.00 | 89.80 | 780000 | -2.43% |
