BOROSCI Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Dec 2025 | 117.91 | 117.93 | 118.61 | 116.75 | 54915 | 0.44% |
| 18 Dec 2025 | 117.39 | 120.61 | 120.62 | 116.98 | 50011 | -2.68% |
| 17 Dec 2025 | 120.62 | 122.05 | 123.68 | 120.00 | 31184 | -1.02% |
| 16 Dec 2025 | 121.86 | 122.50 | 122.96 | 121.30 | 17653 | -0.97% |
| 15 Dec 2025 | 123.05 | 122.52 | 125.40 | 122.49 | 26866 | -2.17% |
| 12 Dec 2025 | 125.78 | 122.22 | 126.40 | 121.99 | 46140 | 4.41% |
| 11 Dec 2025 | 120.47 | 122.00 | 124.34 | 119.62 | 33686 | -1.83% |
| 10 Dec 2025 | 122.71 | 123.71 | 124.79 | 121.48 | 26442 | -0.81% |
| 09 Dec 2025 | 123.71 | 121.52 | 125.00 | 120.50 | 34728 | 1.80% |
| 08 Dec 2025 | 121.52 | 121.40 | 123.92 | 120.15 | 45174 | -0.48% |
| 05 Dec 2025 | 122.10 | 123.40 | 124.25 | 121.35 | 21604 | -1.05% |
| 04 Dec 2025 | 123.40 | 123.50 | 125.30 | 122.66 | 24765 | -0.02% |
| 03 Dec 2025 | 123.43 | 124.05 | 126.72 | 123.00 | 17164 | -1.16% |
| 02 Dec 2025 | 124.88 | 128.74 | 128.74 | 124.60 | 40769 | -3.21% |
| 01 Dec 2025 | 129.02 | 128.85 | 130.40 | 127.06 | 24680 | 0.92% |
| 28 Nov 2025 | 127.85 | 127.79 | 132.72 | 126.55 | 91279 | 1.55% |
| 27 Nov 2025 | 125.90 | 127.50 | 131.50 | 124.10 | 64402 | 0.29% |
| 26 Nov 2025 | 125.53 | 127.20 | 127.77 | 124.75 | 28244 | 0.17% |
| 25 Nov 2025 | 125.32 | 124.00 | 128.00 | 124.00 | 53893 | 2.34% |
| 24 Nov 2025 | 122.45 | 126.20 | 126.20 | 121.12 | 33856 | -2.32% |
| 21 Nov 2025 | 125.36 | 128.83 | 130.54 | 124.42 | 62765 | -2.69% |
| 20 Nov 2025 | 128.83 | 131.70 | 135.06 | 128.26 | 63419 | -1.43% |
| 19 Nov 2025 | 130.70 | 134.83 | 136.50 | 129.50 | 54891 | -3.06% |
| 18 Nov 2025 | 134.83 | 126.70 | 143.46 | 124.83 | 475716 | 8.05% |
| 17 Nov 2025 | 124.78 | 125.03 | 127.91 | 123.00 | 83663 | 0.60% |
| 14 Nov 2025 | 124.03 | 127.40 | 128.39 | 120.01 | 194424 | -3.96% |
| 13 Nov 2025 | 129.14 | 130.00 | 131.16 | 127.40 | 25182 | -0.07% |
| 12 Nov 2025 | 129.23 | 128.80 | 132.00 | 128.80 | 21130 | 0.63% |
| 11 Nov 2025 | 128.42 | 132.16 | 132.27 | 127.91 | 54382 | -2.74% |
| 10 Nov 2025 | 132.04 | 133.10 | 133.64 | 131.00 | 44720 | -0.71% |
| 07 Nov 2025 | 132.98 | 132.00 | 133.78 | 128.50 | 27930 | 0.40% |
| 06 Nov 2025 | 132.45 | 135.00 | 137.00 | 131.90 | 27840 | -1.65% |
| 04 Nov 2025 | 134.67 | 136.75 | 137.00 | 134.35 | 36199 | -1.07% |
| 03 Nov 2025 | 136.13 | 136.40 | 139.70 | 135.01 | 60590 | -0.20% |
| 31 Oct 2025 | 136.40 | 137.40 | 139.37 | 135.40 | 17156 | -0.31% |
| 30 Oct 2025 | 136.82 | 138.00 | 138.78 | 136.10 | 12701 | -0.94% |
| 29 Oct 2025 | 138.12 | 138.39 | 138.80 | 137.32 | 20857 | 0.27% |
| 28 Oct 2025 | 137.75 | 137.70 | 140.00 | 136.33 | 39998 | 0.83% |
| 27 Oct 2025 | 136.62 | 135.35 | 137.07 | 135.00 | 30951 | 0.94% |
| 24 Oct 2025 | 135.35 | 135.95 | 136.64 | 135.00 | 19815 | -1.29% |
| 23 Oct 2025 | 137.12 | 137.00 | 138.51 | 135.91 | 26377 | 0.67% |
| 21 Oct 2025 | 136.21 | 135.44 | 138.50 | 133.05 | 15424 | 0.58% |
| 20 Oct 2025 | 135.43 | 135.60 | 139.00 | 133.32 | 52130 | -0.07% |
| 17 Oct 2025 | 135.52 | 137.05 | 137.57 | 135.01 | 28701 | -1.12% |
| 16 Oct 2025 | 137.06 | 138.72 | 139.90 | 137.00 | 48030 | -0.31% |
| 15 Oct 2025 | 137.48 | 139.70 | 142.38 | 136.80 | 60920 | -1.38% |
| 14 Oct 2025 | 139.41 | 141.80 | 142.45 | 138.00 | 48645 | -1.55% |
| 13 Oct 2025 | 141.60 | 136.62 | 144.70 | 136.12 | 257363 | 2.90% |
| 10 Oct 2025 | 137.61 | 136.00 | 141.75 | 136.00 | 91058 | 1.17% |
| 09 Oct 2025 | 136.02 | 136.00 | 138.90 | 134.92 | 33215 | 0.13% |
| 08 Oct 2025 | 135.85 | 137.50 | 139.43 | 135.00 | 96526 | -1.03% |
| 07 Oct 2025 | 137.26 | 140.55 | 141.19 | 136.65 | 84744 | -1.64% |
| 06 Oct 2025 | 139.55 | 145.00 | 145.00 | 138.00 | 114366 | -3.20% |
| 03 Oct 2025 | 144.16 | 144.00 | 147.00 | 140.61 | 232905 | -3.03% |
| 01 Oct 2025 | 148.67 | 130.89 | 152.00 | 130.89 | 2802277 | 16.70% |
| 30 Sep 2025 | 127.40 | 130.00 | 130.00 | 126.25 | 80425 | -1.89% |
| 29 Sep 2025 | 129.85 | 134.00 | 134.00 | 127.24 | 73014 | -2.11% |
| 26 Sep 2025 | 132.65 | 138.00 | 139.04 | 132.35 | 54028 | -4.21% |
| 25 Sep 2025 | 138.48 | 138.20 | 139.20 | 137.50 | 30674 | 0.82% |
| 24 Sep 2025 | 137.36 | 139.06 | 141.08 | 137.00 | 42776 | -1.58% |
| 23 Sep 2025 | 139.56 | 138.61 | 143.00 | 137.90 | 91073 | 1.01% |
| 22 Sep 2025 | 138.16 | 136.75 | 139.92 | 135.30 | 77761 | 1.02% |
| 19 Sep 2025 | 136.77 | 140.00 | 143.40 | 135.92 | 133125 | -1.71% |
| 18 Sep 2025 | 139.15 | 140.42 | 141.31 | 138.75 | 37498 | -0.41% |
| 17 Sep 2025 | 139.72 | 141.80 | 142.20 | 139.05 | 66937 | -0.56% |
| 16 Sep 2025 | 140.51 | 141.70 | 143.51 | 140.00 | 30800 | -0.04% |
| 15 Sep 2025 | 140.56 | 141.11 | 142.23 | 140.10 | 29326 | -0.40% |
| 12 Sep 2025 | 141.12 | 142.10 | 143.78 | 140.20 | 32885 | -0.62% |
| 11 Sep 2025 | 142.00 | 144.11 | 145.09 | 141.51 | 33573 | -1.47% |
| 10 Sep 2025 | 144.12 | 144.22 | 147.00 | 143.41 | 27314 | 0.43% |
| 09 Sep 2025 | 143.51 | 141.90 | 147.80 | 140.47 | 89581 | 1.38% |
| 08 Sep 2025 | 141.55 | 142.99 | 144.60 | 141.00 | 26601 | -0.74% |
| 05 Sep 2025 | 142.60 | 144.00 | 146.20 | 141.93 | 30276 | -1.09% |
| 04 Sep 2025 | 144.17 | 148.30 | 151.29 | 143.00 | 135573 | -0.89% |
| 03 Sep 2025 | 145.46 | 139.92 | 146.95 | 139.21 | 98865 | 3.96% |
| 02 Sep 2025 | 139.92 | 138.11 | 143.01 | 138.11 | 64417 | 1.31% |
| 01 Sep 2025 | 138.11 | 138.85 | 138.99 | 136.35 | 41837 | 0.47% |
| 29 Aug 2025 | 137.46 | 139.00 | 140.00 | 136.11 | 65834 | 0.76% |
| 28 Aug 2025 | 136.42 | 138.75 | 139.50 | 135.60 | 38477 | -1.59% |
| 26 Aug 2025 | 138.63 | 140.90 | 141.32 | 137.85 | 43566 | -0.94% |
| 25 Aug 2025 | 139.95 | 140.00 | 145.59 | 139.41 | 96097 | 0.15% |
| 22 Aug 2025 | 139.74 | 143.00 | 143.50 | 137.83 | 108738 | -0.94% |
| 21 Aug 2025 | 141.07 | 141.02 | 144.50 | 138.50 | 123803 | 0.43% |
| 20 Aug 2025 | 140.47 | 141.61 | 143.04 | 140.00 | 102424 | -0.81% |
| 19 Aug 2025 | 141.61 | 144.10 | 144.10 | 141.00 | 59920 | -1.24% |
| 18 Aug 2025 | 143.39 | 147.35 | 148.00 | 141.80 | 68545 | -1.22% |
| 14 Aug 2025 | 145.16 | 146.81 | 148.56 | 144.52 | 28798 | -1.12% |
| 13 Aug 2025 | 146.81 | 144.82 | 149.60 | 144.48 | 74009 | 1.88% |
| 12 Aug 2025 | 144.10 | 147.82 | 149.65 | 143.00 | 92821 | -3.79% |
| 11 Aug 2025 | 149.78 | 157.00 | 166.10 | 146.32 | 412739 | -3.90% |
| 08 Aug 2025 | 155.86 | 155.41 | 158.90 | 152.71 | 33924 | 0.29% |
| 07 Aug 2025 | 155.41 | 156.72 | 163.00 | 153.45 | 64662 | -1.92% |
| 06 Aug 2025 | 158.45 | 155.24 | 159.63 | 152.01 | 64927 | 1.87% |
| 05 Aug 2025 | 155.54 | 156.95 | 159.80 | 154.74 | 45181 | -0.35% |
| 04 Aug 2025 | 156.08 | 158.87 | 163.43 | 155.30 | 67698 | -1.57% |
| 01 Aug 2025 | 158.57 | 164.56 | 164.56 | 158.00 | 49453 | -3.33% |
| 31 Jul 2025 | 164.03 | 162.50 | 167.02 | 159.91 | 68188 | 0.28% |
| 30 Jul 2025 | 163.58 | 165.90 | 166.00 | 162.62 | 43968 | -0.89% |
| 29 Jul 2025 | 165.05 | 160.62 | 168.95 | 160.62 | 55343 | 1.76% |
| 28 Jul 2025 | 162.19 | 170.11 | 173.50 | 160.06 | 196046 | -4.81% |
| 25 Jul 2025 | 170.39 | 173.50 | 175.48 | 167.50 | 134281 | -2.33% |
| 24 Jul 2025 | 174.45 | 179.15 | 183.10 | 173.40 | 108687 | -2.15% |
| 23 Jul 2025 | 178.28 | 180.80 | 183.50 | 177.02 | 99398 | -0.61% |
| 22 Jul 2025 | 179.38 | 182.21 | 187.25 | 177.60 | 397058 | -2.04% |
| 21 Jul 2025 | 183.11 | 180.06 | 187.40 | 176.43 | 639516 | 1.96% |
| 18 Jul 2025 | 179.59 | 165.50 | 190.79 | 163.00 | 1853252 | 8.46% |
| 17 Jul 2025 | 165.58 | 164.00 | 173.80 | 162.84 | 331498 | 0.61% |
| 16 Jul 2025 | 164.57 | 156.00 | 165.00 | 155.98 | 161859 | 5.43% |
| 15 Jul 2025 | 156.09 | 156.80 | 158.38 | 154.10 | 38224 | -0.01% |
| 14 Jul 2025 | 156.10 | 157.75 | 163.60 | 155.80 | 167776 | -1.50% |
| 11 Jul 2025 | 158.47 | 161.00 | 162.01 | 155.90 | 74283 | -1.53% |
| 10 Jul 2025 | 160.94 | 162.25 | 162.53 | 160.00 | 34463 | -0.14% |
| 09 Jul 2025 | 161.16 | 162.30 | 165.70 | 160.56 | 57664 | 0.30% |
| 08 Jul 2025 | 160.67 | 161.75 | 163.30 | 160.20 | 41976 | -0.61% |
| 07 Jul 2025 | 161.65 | 165.98 | 168.20 | 160.35 | 92781 | -2.13% |
| 04 Jul 2025 | 165.16 | 161.39 | 170.99 | 158.08 | 358280 | 2.44% |
| 03 Jul 2025 | 161.23 | 163.48 | 163.98 | 160.45 | 56193 | -1.32% |
| 02 Jul 2025 | 163.39 | 162.90 | 165.00 | 160.12 | 77303 | 0.55% |
| 01 Jul 2025 | 162.49 | 163.80 | 167.40 | 161.55 | 92356 | -0.79% |
| 30 Jun 2025 | 163.78 | 166.00 | 166.49 | 162.14 | 191646 | -0.72% |
| 27 Jun 2025 | 164.96 | 161.90 | 171.40 | 158.53 | 845696 | 2.93% |
| 26 Jun 2025 | 160.27 | 160.50 | 164.40 | 158.50 | 208407 | 0.67% |
| 25 Jun 2025 | 159.20 | 160.15 | 164.00 | 153.61 | 372217 | -2.42% |
| 24 Jun 2025 | 163.14 | 165.40 | 170.70 | 158.26 | 1635172 | -0.33% |
| 23 Jun 2025 | 163.68 | 138.00 | 166.10 | 137.00 | 1555686 | 18.25% |
| 20 Jun 2025 | 138.42 | 136.60 | 141.28 | 136.01 | 65566 | 1.38% |
| 19 Jun 2025 | 136.53 | 142.00 | 143.50 | 135.00 | 94954 | -2.98% |
| 18 Jun 2025 | 140.73 | 138.65 | 144.93 | 138.65 | 54833 | -0.03% |
| 17 Jun 2025 | 140.77 | 142.14 | 142.69 | 140.05 | 34063 | 0.04% |
| 16 Jun 2025 | 140.72 | 139.60 | 142.89 | 139.60 | 40930 | -0.20% |
| 13 Jun 2025 | 141.00 | 142.50 | 143.36 | 136.95 | 55539 | -1.34% |
| 12 Jun 2025 | 142.92 | 144.35 | 149.00 | 141.49 | 127828 | -1.97% |
| 11 Jun 2025 | 145.79 | 138.88 | 151.00 | 138.26 | 316377 | 5.45% |
| 10 Jun 2025 | 138.26 | 138.80 | 141.80 | 137.95 | 56451 | -0.19% |
| 09 Jun 2025 | 138.53 | 137.70 | 141.01 | 137.70 | 41573 | 0.60% |
| 06 Jun 2025 | 137.70 | 141.80 | 141.97 | 136.51 | 92391 | -2.14% |
| 05 Jun 2025 | 140.71 | 142.77 | 144.50 | 140.45 | 113948 | 0.43% |
| 04 Jun 2025 | 140.11 | 143.00 | 143.00 | 138.62 | 48921 | 0.34% |
| 03 Jun 2025 | 139.64 | 143.00 | 143.99 | 139.00 | 21262 | -2.26% |
| 02 Jun 2025 | 142.87 | 138.70 | 145.20 | 138.70 | 58653 | 2.28% |
| 30 May 2025 | 139.68 | 139.25 | 140.99 | 139.00 | 16804 | 0.25% |
| 29 May 2025 | 139.33 | 141.90 | 142.07 | 138.75 | 24285 | -1.04% |
| 28 May 2025 | 140.79 | 144.72 | 145.79 | 139.00 | 51524 | -1.70% |
| 27 May 2025 | 143.23 | 145.10 | 146.25 | 142.30 | 70329 | 0.20% |
| 26 May 2025 | 142.95 | 141.25 | 147.58 | 139.50 | 160270 | 1.98% |
| 23 May 2025 | 140.18 | 141.10 | 143.32 | 139.12 | 43496 | -0.65% |
| 22 May 2025 | 141.10 | 144.00 | 146.14 | 139.25 | 76145 | -2.62% |
| 21 May 2025 | 144.89 | 138.33 | 147.29 | 134.67 | 124531 | 5.48% |
| 20 May 2025 | 137.36 | 142.40 | 144.24 | 136.00 | 66226 | -2.80% |
| 19 May 2025 | 141.32 | 145.88 | 145.88 | 140.51 | 117367 | -3.13% |
| 16 May 2025 | 145.88 | 139.71 | 148.04 | 135.98 | 148133 | 5.27% |
| 15 May 2025 | 138.58 | 135.65 | 141.39 | 133.68 | 75768 | 2.87% |
| 14 May 2025 | 134.72 | 138.00 | 138.00 | 132.60 | 34075 | -0.41% |
| 13 May 2025 | 135.27 | 129.67 | 137.90 | 128.55 | 44739 | 4.32% |
| 12 May 2025 | 129.67 | 124.70 | 130.00 | 124.66 | 22714 | 5.52% |
| 09 May 2025 | 122.89 | 120.20 | 124.99 | 117.81 | 39982 | -0.58% |
| 08 May 2025 | 123.61 | 128.28 | 129.00 | 121.60 | 18717 | -2.01% |
| 07 May 2025 | 126.14 | 123.57 | 127.41 | 122.23 | 23734 | 2.08% |
| 06 May 2025 | 123.57 | 132.20 | 133.05 | 122.80 | 53164 | -4.89% |
| 05 May 2025 | 129.92 | 129.30 | 130.99 | 128.00 | 29839 | 1.43% |
| 02 May 2025 | 128.09 | 131.88 | 131.88 | 127.30 | 47844 | -2.13% |
| 30 Apr 2025 | 130.88 | 130.65 | 132.49 | 130.20 | 13370 | 0.18% |
| 29 Apr 2025 | 130.65 | 136.20 | 136.20 | 130.00 | 18355 | -1.23% |
| 28 Apr 2025 | 132.28 | 134.80 | 134.80 | 131.31 | 37557 | -1.45% |
| 25 Apr 2025 | 134.22 | 136.77 | 137.11 | 131.60 | 33841 | -1.86% |
| 24 Apr 2025 | 136.77 | 140.70 | 141.92 | 136.50 | 61929 | -2.48% |
| 23 Apr 2025 | 140.25 | 138.00 | 142.52 | 136.81 | 94635 | 2.16% |
| 22 Apr 2025 | 137.28 | 136.18 | 139.40 | 135.11 | 42466 | 0.81% |
| 21 Apr 2025 | 136.18 | 133.28 | 137.90 | 131.91 | 61088 | 2.89% |
| 17 Apr 2025 | 132.35 | 133.98 | 134.32 | 131.24 | 35869 | -0.56% |
| 16 Apr 2025 | 133.10 | 132.40 | 134.37 | 131.71 | 74464 | 1.46% |
| 15 Apr 2025 | 131.18 | 127.10 | 132.15 | 126.41 | 71918 | 4.41% |
| 11 Apr 2025 | 125.64 | 119.55 | 126.40 | 119.55 | 109595 | 5.94% |
| 09 Apr 2025 | 118.60 | 118.00 | 119.01 | 116.56 | 20106 | 0.37% |
| 08 Apr 2025 | 118.16 | 120.00 | 121.03 | 114.70 | 50719 | 0.72% |
| 07 Apr 2025 | 117.31 | 117.90 | 118.00 | 107.42 | 77436 | -4.03% |
| 04 Apr 2025 | 122.24 | 125.84 | 126.00 | 120.55 | 50445 | -3.11% |
| 03 Apr 2025 | 126.17 | 124.21 | 128.50 | 124.20 | 72616 | 1.21% |
| 02 Apr 2025 | 124.66 | 123.00 | 125.49 | 120.66 | 39500 | 1.61% |
| 01 Apr 2025 | 122.69 | 122.55 | 126.84 | 120.92 | 86392 | 0.41% |
| 28 Mar 2025 | 122.19 | 118.80 | 123.28 | 118.70 | 219425 | 4.44% |
| 27 Mar 2025 | 116.99 | 120.70 | 124.00 | 116.25 | 217541 | -3.19% |
| 26 Mar 2025 | 120.84 | 124.00 | 125.39 | 120.00 | 136465 | -2.34% |
| 25 Mar 2025 | 123.74 | 134.00 | 134.00 | 122.75 | 183864 | -6.28% |
| 24 Mar 2025 | 132.03 | 127.00 | 135.67 | 127.00 | 213964 | 4.26% |
| 21 Mar 2025 | 126.64 | 124.05 | 132.00 | 124.05 | 211963 | 2.10% |
| 20 Mar 2025 | 124.03 | 125.80 | 128.00 | 123.30 | 120494 | 0.08% |
| 19 Mar 2025 | 123.93 | 121.20 | 127.10 | 121.20 | 86736 | 0.82% |
| 18 Mar 2025 | 122.92 | 119.40 | 124.00 | 119.25 | 203457 | 4.04% |
| 17 Mar 2025 | 118.15 | 120.25 | 121.86 | 115.60 | 218309 | -1.25% |
| 13 Mar 2025 | 119.64 | 126.00 | 126.00 | 119.00 | 66129 | -4.11% |
| 12 Mar 2025 | 124.77 | 126.00 | 127.99 | 124.00 | 73185 | -2.34% |
| 11 Mar 2025 | 127.76 | 124.00 | 128.60 | 121.00 | 147697 | 1.49% |
| 10 Mar 2025 | 125.89 | 130.00 | 131.26 | 125.30 | 79600 | -3.78% |
| 07 Mar 2025 | 130.84 | 131.00 | 134.00 | 129.25 | 67049 | -0.15% |
| 06 Mar 2025 | 131.04 | 129.75 | 134.59 | 128.81 | 89738 | 1.10% |
| 05 Mar 2025 | 129.62 | 124.76 | 131.19 | 124.76 | 47978 | 4.09% |
| 04 Mar 2025 | 124.53 | 121.33 | 127.70 | 118.30 | 74063 | 2.65% |
| 03 Mar 2025 | 121.32 | 123.51 | 129.82 | 120.00 | 126641 | -3.25% |
| 28 Feb 2025 | 125.39 | 132.05 | 132.09 | 122.90 | 188357 | -5.57% |
| 27 Feb 2025 | 132.79 | 134.90 | 137.26 | 132.60 | 36895 | -2.00% |
| 25 Feb 2025 | 135.50 | 134.70 | 138.00 | 134.00 | 46372 | 0.27% |
| 24 Feb 2025 | 135.13 | 136.70 | 140.40 | 133.20 | 42858 | -3.15% |
| 21 Feb 2025 | 139.53 | 149.00 | 149.00 | 138.37 | 63260 | -1.29% |
| 20 Feb 2025 | 141.35 | 138.70 | 144.00 | 138.30 | 49760 | 2.49% |
| 19 Feb 2025 | 137.91 | 134.07 | 139.99 | 134.07 | 60291 | 2.80% |
| 18 Feb 2025 | 134.15 | 137.20 | 139.88 | 133.21 | 71047 | -3.57% |
| 17 Feb 2025 | 139.12 | 136.75 | 142.80 | 131.10 | 85429 | 0.77% |
| 14 Feb 2025 | 138.06 | 143.88 | 146.39 | 137.30 | 44949 | -3.32% |
| 13 Feb 2025 | 142.80 | 141.50 | 144.94 | 141.22 | 43440 | -0.05% |
| 12 Feb 2025 | 142.87 | 142.06 | 152.69 | 139.50 | 107452 | -1.79% |
| 11 Feb 2025 | 145.47 | 156.00 | 156.12 | 144.80 | 190602 | -6.76% |
| 10 Feb 2025 | 156.01 | 156.61 | 159.90 | 155.26 | 27445 | -1.82% |
| 07 Feb 2025 | 158.90 | 164.75 | 164.75 | 158.15 | 58253 | -3.25% |
| 06 Feb 2025 | 164.24 | 161.95 | 170.00 | 161.04 | 168618 | 2.15% |
| 05 Feb 2025 | 160.79 | 156.00 | 163.00 | 156.00 | 56820 | 3.40% |
| 04 Feb 2025 | 155.51 | 161.40 | 161.40 | 154.20 | 57316 | -0.73% |
| 03 Feb 2025 | 156.65 | 161.00 | 161.00 | 155.22 | 50570 | -4.68% |
| 01 Feb 2025 | 164.34 | 163.98 | 166.02 | 161.80 | 74750 | 3.87% |
| 31 Jan 2025 | 158.22 | 158.40 | 160.08 | 155.76 | 29524 | -0.11% |
| 30 Jan 2025 | 158.40 | 155.15 | 159.96 | 155.15 | 27773 | 1.51% |
| 29 Jan 2025 | 156.05 | 153.26 | 164.00 | 152.01 | 45093 | 2.07% |
| 28 Jan 2025 | 152.88 | 154.55 | 155.44 | 149.00 | 62634 | -1.68% |
| 27 Jan 2025 | 155.50 | 155.00 | 156.93 | 151.70 | 51420 | -1.39% |
| 24 Jan 2025 | 157.69 | 160.39 | 160.70 | 156.90 | 34707 | -1.32% |
| 23 Jan 2025 | 159.80 | 159.50 | 161.63 | 158.70 | 19317 | 0.38% |
| 22 Jan 2025 | 159.20 | 165.00 | 165.00 | 158.86 | 52765 | -4.08% |
| 21 Jan 2025 | 165.98 | 166.00 | 167.88 | 165.24 | 30760 | 0.11% |
| 20 Jan 2025 | 165.80 | 170.86 | 174.00 | 165.20 | 73002 | -1.16% |
| 17 Jan 2025 | 167.74 | 160.70 | 174.00 | 157.50 | 290025 | 5.41% |
| 16 Jan 2025 | 159.13 | 157.80 | 161.50 | 156.21 | 52006 | 1.51% |
| 15 Jan 2025 | 156.77 | 156.15 | 162.72 | 154.61 | 64586 | 0.52% |
| 14 Jan 2025 | 155.96 | 155.45 | 159.00 | 153.22 | 43253 | 1.93% |
| 13 Jan 2025 | 153.01 | 160.00 | 163.00 | 151.90 | 97950 | -4.28% |
| 10 Jan 2025 | 159.86 | 163.94 | 165.32 | 157.21 | 99327 | -2.76% |
| 09 Jan 2025 | 164.39 | 167.00 | 171.70 | 163.50 | 76228 | -1.45% |
| 08 Jan 2025 | 166.81 | 167.35 | 168.29 | 164.95 | 77878 | 0.20% |
| 07 Jan 2025 | 166.47 | 169.70 | 171.68 | 165.00 | 83672 | -0.83% |
| 06 Jan 2025 | 167.86 | 174.05 | 175.40 | 166.20 | 78104 | -3.56% |
| 03 Jan 2025 | 174.05 | 172.90 | 174.98 | 171.60 | 48829 | 1.07% |
| 02 Jan 2025 | 172.21 | 171.70 | 176.00 | 171.00 | 47194 | -0.10% |
| 01 Jan 2025 | 172.39 | 164.88 | 180.10 | 164.88 | 245157 | 4.55% |
| 31 Dec 2024 | 164.88 | 161.30 | 169.17 | 161.30 | 57059 | 1.75% |
| 30 Dec 2024 | 162.04 | 167.50 | 167.50 | 160.50 | 47747 | -2.85% |
| 27 Dec 2024 | 166.79 | 164.00 | 168.00 | 164.00 | 54729 | 1.78% |
| 26 Dec 2024 | 163.88 | 164.11 | 167.98 | 162.70 | 67421 | -0.21% |
| 24 Dec 2024 | 164.22 | 167.00 | 172.75 | 163.80 | 153267 | -1.58% |
| 23 Dec 2024 | 166.85 | 171.65 | 172.75 | 165.12 | 82015 | -2.11% |
| 20 Dec 2024 | 170.45 | 175.55 | 176.28 | 170.00 | 61301 | -3.04% |
| 19 Dec 2024 | 175.79 | 174.89 | 178.70 | 172.30 | 72351 | -0.10% |
| 18 Dec 2024 | 175.96 | 180.00 | 182.39 | 175.17 | 65059 | -2.39% |
| 17 Dec 2024 | 180.27 | 178.75 | 183.20 | 177.47 | 105426 | 0.99% |
| 16 Dec 2024 | 178.50 | 178.60 | 181.80 | 178.00 | 61650 | 0.39% |
| 13 Dec 2024 | 177.80 | 179.10 | 179.58 | 175.00 | 86245 | -0.76% |
| 12 Dec 2024 | 179.16 | 182.50 | 182.99 | 178.00 | 141357 | -1.61% |
| 11 Dec 2024 | 182.10 | 184.00 | 186.89 | 181.00 | 56677 | -1.02% |
| 10 Dec 2024 | 183.97 | 186.00 | 187.71 | 183.11 | 58987 | -1.08% |
| 09 Dec 2024 | 185.97 | 187.14 | 188.70 | 183.69 | 64129 | -0.63% |
| 06 Dec 2024 | 187.14 | 185.80 | 190.02 | 184.71 | 157806 | 1.52% |
| 05 Dec 2024 | 184.34 | 182.00 | 185.00 | 181.75 | 90724 | 1.62% |
| 04 Dec 2024 | 181.40 | 180.50 | 184.01 | 179.31 | 73208 | 0.75% |
| 03 Dec 2024 | 180.05 | 181.88 | 182.21 | 179.50 | 83407 | -0.44% |
| 02 Dec 2024 | 180.85 | 182.49 | 183.16 | 180.01 | 48625 | -0.44% |
| 29 Nov 2024 | 181.65 | 182.84 | 185.80 | 180.10 | 130799 | -0.11% |
| 28 Nov 2024 | 181.85 | 181.57 | 184.14 | 180.25 | 56002 | 0.89% |
| 27 Nov 2024 | 180.24 | 179.17 | 182.45 | 179.04 | 70512 | 1.07% |
| 26 Nov 2024 | 178.33 | 179.60 | 182.00 | 177.01 | 76595 | -0.59% |
| 25 Nov 2024 | 179.38 | 182.95 | 184.78 | 178.90 | 88834 | -1.30% |
| 22 Nov 2024 | 181.74 | 183.00 | 187.00 | 181.35 | 77388 | -0.38% |
| 21 Nov 2024 | 182.44 | 180.00 | 185.80 | 177.40 | 80098 | 0.15% |
| 19 Nov 2024 | 182.16 | 175.15 | 184.00 | 175.15 | 126477 | 3.90% |
| 18 Nov 2024 | 175.33 | 179.20 | 180.32 | 173.65 | 80281 | -2.78% |
| 14 Nov 2024 | 180.34 | 178.85 | 182.34 | 177.00 | 80655 | 1.13% |
| 13 Nov 2024 | 178.33 | 178.00 | 184.00 | 176.60 | 187470 | 0.09% |
| 12 Nov 2024 | 178.17 | 182.30 | 185.35 | 176.50 | 148107 | -1.99% |
| 11 Nov 2024 | 181.78 | 186.60 | 186.60 | 181.00 | 99092 | -2.45% |
| 08 Nov 2024 | 186.34 | 191.10 | 192.18 | 183.00 | 97555 | -2.49% |
| 07 Nov 2024 | 191.10 | 193.15 | 195.79 | 188.20 | 95240 | -0.80% |
| 06 Nov 2024 | 192.64 | 192.62 | 194.54 | 190.01 | 103628 | 0.66% |
| 05 Nov 2024 | 191.38 | 191.48 | 199.50 | 189.01 | 478855 | 0.17% |
| 04 Nov 2024 | 191.05 | 189.00 | 196.00 | 187.50 | 478256 | 1.69% |
| 01 Nov 2024 | 187.87 | 185.90 | 189.65 | 185.12 | 46852 | 2.12% |
| 31 Oct 2024 | 183.97 | 176.90 | 193.50 | 176.83 | 484318 | 3.93% |
| 30 Oct 2024 | 177.02 | 174.50 | 182.20 | 174.08 | 112020 | 1.81% |
| 29 Oct 2024 | 173.87 | 171.90 | 176.75 | 171.50 | 47197 | 1.10% |
| 28 Oct 2024 | 171.97 | 174.80 | 176.01 | 168.10 | 70080 | -0.15% |
| 25 Oct 2024 | 172.22 | 177.00 | 179.65 | 167.55 | 100974 | -4.15% |
| 24 Oct 2024 | 179.68 | 173.30 | 181.39 | 168.83 | 122427 | 5.22% |
| 23 Oct 2024 | 170.76 | 170.00 | 177.15 | 166.10 | 162909 | 0.46% |
| 22 Oct 2024 | 169.97 | 178.29 | 178.41 | 169.12 | 131715 | -4.73% |
| 21 Oct 2024 | 178.41 | 183.50 | 184.70 | 177.00 | 91804 | -2.59% |
| 18 Oct 2024 | 183.15 | 184.70 | 185.44 | 180.30 | 68540 | -0.96% |
| 17 Oct 2024 | 184.93 | 188.75 | 190.72 | 184.00 | 70185 | -2.02% |
| 16 Oct 2024 | 188.75 | 190.00 | 193.69 | 188.00 | 80548 | -0.73% |
| 15 Oct 2024 | 190.14 | 190.40 | 191.99 | 188.50 | 98941 | 0.22% |
| 14 Oct 2024 | 189.72 | 190.90 | 192.50 | 188.35 | 128798 | -0.08% |
| 11 Oct 2024 | 189.87 | 186.60 | 191.90 | 185.60 | 151117 | 2.16% |
| 10 Oct 2024 | 185.85 | 189.40 | 189.40 | 185.02 | 69256 | -0.97% |
| 09 Oct 2024 | 187.67 | 186.80 | 188.88 | 185.41 | 65259 | 1.91% |
| 08 Oct 2024 | 184.16 | 180.30 | 191.99 | 180.30 | 389973 | 1.99% |
| 07 Oct 2024 | 180.57 | 184.90 | 188.10 | 175.30 | 207004 | -1.91% |
| 04 Oct 2024 | 184.09 | 182.80 | 187.52 | 180.11 | 141971 | 0.76% |
| 03 Oct 2024 | 182.70 | 186.50 | 188.87 | 179.50 | 225335 | -3.24% |
| 01 Oct 2024 | 188.81 | 190.89 | 192.14 | 188.15 | 103069 | -0.52% |
| 30 Sep 2024 | 189.79 | 193.40 | 196.26 | 187.23 | 324759 | -2.18% |
| 27 Sep 2024 | 194.02 | 197.48 | 201.00 | 193.20 | 261179 | -1.45% |
| 26 Sep 2024 | 196.87 | 196.37 | 207.00 | 195.37 | 594067 | 0.25% |
| 25 Sep 2024 | 196.37 | 197.97 | 201.50 | 194.83 | 217278 | -0.49% |
| 24 Sep 2024 | 197.33 | 201.25 | 202.45 | 196.30 | 147288 | -1.61% |
| 23 Sep 2024 | 200.55 | 200.45 | 208.00 | 199.10 | 392785 | 0.82% |
| 20 Sep 2024 | 198.91 | 201.80 | 204.38 | 197.41 | 270029 | -0.22% |
| 19 Sep 2024 | 199.34 | 207.70 | 213.00 | 197.60 | 821223 | -3.59% |
| 18 Sep 2024 | 206.77 | 205.10 | 213.30 | 201.80 | 911798 | 0.28% |
| 17 Sep 2024 | 206.20 | 214.00 | 218.65 | 205.50 | 475955 | -1.10% |
| 16 Sep 2024 | 208.50 | 201.40 | 217.00 | 197.22 | 1270389 | 4.33% |
| 13 Sep 2024 | 199.84 | 204.00 | 211.90 | 198.00 | 659059 | 0.20% |
| 12 Sep 2024 | 199.44 | 201.01 | 203.99 | 198.50 | 128602 | 0.24% |
| 11 Sep 2024 | 198.96 | 195.00 | 205.20 | 194.20 | 520377 | 2.34% |
| 10 Sep 2024 | 194.42 | 192.96 | 197.03 | 192.52 | 178791 | 2.67% |
| 09 Sep 2024 | 189.36 | 196.00 | 197.11 | 186.63 | 271005 | -2.77% |
| 06 Sep 2024 | 194.76 | 198.75 | 203.00 | 193.01 | 224686 | -1.71% |
| 05 Sep 2024 | 198.15 | 200.97 | 206.43 | 197.36 | 276679 | -0.62% |
| 04 Sep 2024 | 199.38 | 201.41 | 204.90 | 198.50 | 174213 | -1.73% |
| 03 Sep 2024 | 202.88 | 199.40 | 210.00 | 198.01 | 687317 | 2.81% |
| 02 Sep 2024 | 197.33 | 200.05 | 209.00 | 196.30 | 326852 | -1.37% |
| 30 Aug 2024 | 200.08 | 206.95 | 208.01 | 199.00 | 377804 | -0.59% |
| 29 Aug 2024 | 201.27 | 204.43 | 207.24 | 196.10 | 345134 | -0.88% |
| 28 Aug 2024 | 203.06 | 213.95 | 215.00 | 201.01 | 285413 | -2.36% |
| 27 Aug 2024 | 207.96 | 215.00 | 223.00 | 206.10 | 1456061 | -1.01% |
| 26 Aug 2024 | 210.09 | 193.97 | 217.00 | 191.50 | 1699935 | 9.89% |
| 23 Aug 2024 | 191.19 | 188.88 | 198.00 | 188.00 | 396523 | 1.76% |
| 22 Aug 2024 | 187.88 | 189.00 | 191.26 | 187.50 | 86355 | -0.21% |
| 21 Aug 2024 | 188.27 | 193.00 | 193.00 | 185.71 | 137283 | -1.27% |
| 20 Aug 2024 | 190.69 | 192.05 | 196.65 | 188.48 | 110940 | 0.24% |
| 19 Aug 2024 | 190.23 | 188.00 | 193.56 | 188.00 | 94849 | -0.11% |
| 16 Aug 2024 | 190.44 | 185.65 | 193.87 | 185.65 | 159601 | 4.07% |
| 14 Aug 2024 | 182.99 | 191.00 | 191.90 | 181.50 | 227330 | -3.88% |
| 13 Aug 2024 | 190.38 | 198.60 | 199.01 | 188.20 | 114650 | -3.27% |
| 12 Aug 2024 | 196.82 | 199.87 | 199.99 | 194.49 | 157818 | -1.31% |
| 09 Aug 2024 | 199.43 | 204.38 | 209.89 | 196.22 | 404615 | -0.96% |
| 08 Aug 2024 | 201.37 | 185.80 | 206.00 | 185.70 | 729507 | 8.38% |
| 07 Aug 2024 | 185.80 | 185.50 | 189.00 | 182.72 | 92283 | 1.89% |
| 06 Aug 2024 | 182.35 | 185.45 | 189.20 | 181.00 | 115422 | -0.20% |
| 05 Aug 2024 | 182.71 | 190.73 | 192.09 | 181.35 | 217551 | -6.61% |
| 02 Aug 2024 | 195.65 | 197.00 | 202.00 | 190.95 | 170155 | -0.64% |
| 01 Aug 2024 | 196.91 | 193.00 | 207.00 | 193.00 | 664461 | 2.50% |
| 31 Jul 2024 | 192.10 | 195.80 | 195.85 | 191.11 | 100059 | -1.40% |
| 30 Jul 2024 | 194.83 | 193.60 | 202.00 | 192.16 | 159751 | 1.42% |
| 29 Jul 2024 | 192.11 | 195.80 | 197.60 | 191.00 | 124781 | -1.96% |
| 26 Jul 2024 | 195.95 | 198.76 | 201.56 | 195.40 | 117329 | -0.92% |
| 25 Jul 2024 | 197.76 | 200.00 | 204.50 | 193.05 | 148190 | -0.86% |
| 24 Jul 2024 | 199.48 | 184.20 | 201.00 | 184.20 | 515490 | 8.14% |
| 23 Jul 2024 | 184.47 | 188.25 | 188.90 | 181.50 | 142847 | -1.62% |
| 22 Jul 2024 | 187.51 | 181.37 | 193.66 | 181.37 | 232295 | 3.39% |
| 19 Jul 2024 | 181.37 | 189.50 | 190.00 | 179.61 | 215435 | -4.17% |
| 18 Jul 2024 | 189.27 | 193.45 | 196.01 | 188.25 | 203478 | -1.86% |
| 16 Jul 2024 | 192.86 | 191.60 | 198.40 | 191.60 | 208159 | 0.58% |
| 15 Jul 2024 | 191.74 | 199.10 | 199.90 | 191.00 | 220041 | -2.73% |
| 12 Jul 2024 | 197.12 | 198.84 | 203.88 | 196.10 | 182479 | -0.87% |
| 11 Jul 2024 | 198.84 | 205.80 | 206.00 | 197.86 | 263699 | -1.40% |
| 10 Jul 2024 | 201.66 | 207.90 | 208.40 | 196.80 | 207983 | -2.49% |
| 09 Jul 2024 | 206.81 | 207.95 | 211.99 | 203.15 | 155066 | -0.08% |
| 08 Jul 2024 | 206.98 | 201.00 | 208.60 | 195.05 | 443805 | 1.90% |
| 05 Jul 2024 | 203.12 | 206.30 | 214.59 | 200.15 | 314119 | -1.95% |
| 04 Jul 2024 | 207.16 | 214.99 | 216.39 | 204.65 | 319253 | -3.17% |
| 03 Jul 2024 | 213.95 | 220.90 | 222.59 | 211.79 | 365282 | -2.83% |
| 02 Jul 2024 | 220.19 | 225.88 | 229.00 | 215.41 | 332313 | -1.60% |
| 01 Jul 2024 | 223.77 | 214.00 | 230.00 | 213.90 | 833196 | 4.59% |
| 28 Jun 2024 | 213.95 | 217.00 | 219.90 | 210.00 | 313820 | 0.35% |
| 27 Jun 2024 | 213.20 | 211.50 | 224.80 | 210.55 | 1230123 | 0.16% |
| 26 Jun 2024 | 212.85 | 197.00 | 221.80 | 193.25 | 2462214 | 8.21% |
| 25 Jun 2024 | 196.70 | 177.00 | 207.65 | 173.50 | 3106317 | 13.67% |
| 24 Jun 2024 | 173.05 | 175.00 | 182.80 | 167.80 | 790610 | 3.72% |
| 21 Jun 2024 | 166.85 | 165.45 | 172.70 | 164.20 | 356558 | 0.69% |
| 20 Jun 2024 | 165.70 | 156.90 | 165.75 | 156.35 | 508490 | 4.94% |
| 19 Jun 2024 | 157.90 | 150.40 | 157.90 | 150.05 | 267561 | 4.99% |
| 18 Jun 2024 | 150.40 | 148.45 | 151.00 | 146.00 | 218278 | 3.94% |
| 14 Jun 2024 | 144.70 | 140.05 | 146.40 | 138.00 | 202301 | 3.32% |
| 13 Jun 2024 | 140.05 | 147.00 | 148.90 | 138.10 | 438742 | -3.65% |
| 12 Jun 2024 | 145.35 | 145.05 | 151.95 | 145.05 | 560092 | -4.78% |
| 11 Jun 2024 | 152.65 | 141.45 | 156.30 | 141.45 | 1149814 | 2.52% |
| 10 Jun 2024 | 148.90 | 148.90 | 148.90 | 148.90 | 53697 | -4.98% |
