EMCURE Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 05 Dec 2025 | 1396.20 | 1395.50 | 1404.00 | 1385.00 | 122772 | -0.52% |
| 04 Dec 2025 | 1403.50 | 1399.40 | 1429.90 | 1379.10 | 121142 | 0.79% |
| 03 Dec 2025 | 1392.50 | 1390.00 | 1410.80 | 1386.50 | 44774 | 0.06% |
| 02 Dec 2025 | 1391.60 | 1433.00 | 1433.00 | 1380.80 | 119314 | -2.96% |
| 01 Dec 2025 | 1434.10 | 1419.80 | 1442.60 | 1414.30 | 74811 | 1.40% |
| 28 Nov 2025 | 1414.30 | 1411.00 | 1434.40 | 1398.10 | 142264 | 0.21% |
| 27 Nov 2025 | 1411.40 | 1414.00 | 1418.40 | 1391.00 | 285799 | 1.02% |
| 26 Nov 2025 | 1397.20 | 1312.30 | 1412.50 | 1312.30 | 221830 | -1.71% |
| 25 Nov 2025 | 1421.50 | 1350.60 | 1429.00 | 1350.60 | 373475 | 4.38% |
| 24 Nov 2025 | 1361.90 | 1354.50 | 1382.90 | 1345.20 | 256549 | 0.54% |
| 21 Nov 2025 | 1354.60 | 1364.60 | 1368.00 | 1347.00 | 114154 | -0.52% |
| 20 Nov 2025 | 1361.70 | 1371.20 | 1372.60 | 1342.20 | 324988 | -0.61% |
| 19 Nov 2025 | 1370.10 | 1355.50 | 1388.90 | 1355.00 | 463939 | 0.71% |
| 18 Nov 2025 | 1360.50 | 1341.00 | 1368.80 | 1326.00 | 2679514 | -2.41% |
| 17 Nov 2025 | 1394.10 | 1380.30 | 1447.60 | 1371.00 | 478379 | 1.63% |
| 14 Nov 2025 | 1371.80 | 1375.20 | 1394.50 | 1367.00 | 121892 | -0.55% |
| 13 Nov 2025 | 1379.40 | 1359.00 | 1419.40 | 1343.20 | 353292 | 3.14% |
| 12 Nov 2025 | 1337.40 | 1372.80 | 1408.00 | 1320.00 | 202886 | -2.36% |
| 11 Nov 2025 | 1369.70 | 1430.20 | 1453.80 | 1362.40 | 434293 | -3.99% |
| 10 Nov 2025 | 1426.60 | 1362.40 | 1463.70 | 1362.40 | 841345 | 4.71% |
| 07 Nov 2025 | 1362.40 | 1360.00 | 1378.80 | 1341.80 | 83681 | 0.25% |
| 06 Nov 2025 | 1359.00 | 1328.00 | 1392.30 | 1327.00 | 568873 | 2.59% |
| 04 Nov 2025 | 1324.70 | 1316.80 | 1335.00 | 1306.50 | 95781 | -0.10% |
| 03 Nov 2025 | 1326.00 | 1328.90 | 1335.40 | 1312.10 | 202073 | 0.54% |
| 31 Oct 2025 | 1318.90 | 1330.00 | 1345.00 | 1312.40 | 201166 | -1.42% |
| 30 Oct 2025 | 1337.90 | 1340.00 | 1347.50 | 1328.80 | 92046 | -0.13% |
| 29 Oct 2025 | 1339.60 | 1341.30 | 1354.90 | 1328.70 | 163142 | 1.03% |
| 28 Oct 2025 | 1326.00 | 1341.20 | 1380.70 | 1318.00 | 89825 | -1.70% |
| 27 Oct 2025 | 1348.90 | 1345.40 | 1375.90 | 1345.40 | 234514 | -0.62% |
| 24 Oct 2025 | 1357.30 | 1385.00 | 1388.00 | 1345.00 | 51449 | -2.00% |
| 23 Oct 2025 | 1385.00 | 1390.00 | 1415.10 | 1377.10 | 48509 | -0.57% |
| 21 Oct 2025 | 1393.00 | 1374.00 | 1401.10 | 1374.00 | 10313 | 1.23% |
| 20 Oct 2025 | 1376.10 | 1348.00 | 1394.40 | 1340.10 | 49407 | 2.12% |
| 17 Oct 2025 | 1347.50 | 1359.90 | 1373.10 | 1334.40 | 28923 | -0.21% |
| 16 Oct 2025 | 1350.30 | 1365.00 | 1379.90 | 1341.10 | 75506 | -1.04% |
| 15 Oct 2025 | 1364.50 | 1349.90 | 1374.90 | 1341.00 | 85791 | 1.90% |
| 14 Oct 2025 | 1339.00 | 1370.00 | 1391.00 | 1335.20 | 73216 | -2.31% |
| 13 Oct 2025 | 1370.60 | 1405.20 | 1422.70 | 1358.10 | 91343 | -3.70% |
| 10 Oct 2025 | 1423.20 | 1390.50 | 1435.00 | 1384.20 | 74815 | 1.96% |
| 09 Oct 2025 | 1395.80 | 1379.00 | 1418.00 | 1379.00 | 59417 | 1.02% |
| 08 Oct 2025 | 1381.70 | 1390.10 | 1417.50 | 1373.00 | 74568 | -2.24% |
| 07 Oct 2025 | 1413.40 | 1429.10 | 1430.30 | 1405.00 | 70239 | -1.53% |
| 06 Oct 2025 | 1435.30 | 1350.40 | 1448.80 | 1348.00 | 676795 | 7.12% |
| 03 Oct 2025 | 1339.90 | 1314.30 | 1345.90 | 1299.70 | 159339 | 2.73% |
| 01 Oct 2025 | 1304.30 | 1260.00 | 1315.00 | 1260.00 | 31061 | 1.91% |
| 30 Sep 2025 | 1279.90 | 1280.00 | 1301.00 | 1260.00 | 61747 | 0.64% |
| 29 Sep 2025 | 1271.80 | 1290.00 | 1295.00 | 1260.00 | 67060 | -0.97% |
| 26 Sep 2025 | 1284.20 | 1309.00 | 1324.00 | 1276.50 | 78253 | -3.14% |
| 25 Sep 2025 | 1325.80 | 1336.00 | 1342.90 | 1315.00 | 31315 | -0.31% |
| 24 Sep 2025 | 1329.90 | 1326.00 | 1330.80 | 1306.40 | 38790 | 0.37% |
| 23 Sep 2025 | 1325.00 | 1317.00 | 1329.60 | 1305.20 | 74290 | 0.61% |
| 22 Sep 2025 | 1317.00 | 1342.50 | 1344.90 | 1309.60 | 46937 | -1.90% |
| 19 Sep 2025 | 1342.50 | 1346.00 | 1354.30 | 1332.50 | 42702 | 0.12% |
| 18 Sep 2025 | 1340.90 | 1363.00 | 1363.30 | 1331.00 | 60113 | -1.04% |
| 17 Sep 2025 | 1355.00 | 1369.90 | 1369.90 | 1348.10 | 159503 | -0.40% |
| 16 Sep 2025 | 1360.40 | 1356.00 | 1368.80 | 1345.00 | 71866 | 0.52% |
| 15 Sep 2025 | 1353.40 | 1348.90 | 1375.00 | 1341.00 | 53296 | 0.33% |
| 12 Sep 2025 | 1348.90 | 1376.70 | 1384.40 | 1336.50 | 63663 | -2.02% |
| 11 Sep 2025 | 1376.70 | 1375.00 | 1387.40 | 1358.20 | 50327 | 1.06% |
| 10 Sep 2025 | 1362.20 | 1385.90 | 1390.50 | 1353.00 | 44248 | -1.67% |
| 09 Sep 2025 | 1385.30 | 1351.00 | 1391.90 | 1343.20 | 55376 | 2.29% |
| 08 Sep 2025 | 1354.30 | 1378.00 | 1399.00 | 1347.30 | 57836 | -1.34% |
| 05 Sep 2025 | 1372.70 | 1369.10 | 1391.60 | 1364.50 | 57848 | 0.15% |
| 04 Sep 2025 | 1370.70 | 1399.30 | 1401.30 | 1365.60 | 59299 | -0.05% |
| 03 Sep 2025 | 1371.40 | 1388.00 | 1388.10 | 1359.90 | 44559 | 0.46% |
| 02 Sep 2025 | 1365.10 | 1398.00 | 1398.50 | 1360.20 | 51379 | -1.19% |
| 01 Sep 2025 | 1381.60 | 1393.40 | 1409.90 | 1375.00 | 114576 | -0.85% |
| 29 Aug 2025 | 1393.40 | 1402.00 | 1429.90 | 1382.50 | 134397 | -2.68% |
| 28 Aug 2025 | 1431.80 | 1458.90 | 1465.60 | 1415.10 | 153308 | -2.51% |
| 26 Aug 2025 | 1468.60 | 1493.60 | 1493.60 | 1442.80 | 88392 | -1.67% |
| 25 Aug 2025 | 1493.60 | 1500.50 | 1509.00 | 1477.80 | 88718 | 0.03% |
| 22 Aug 2025 | 1493.10 | 1470.00 | 1502.10 | 1468.10 | 65296 | 1.57% |
| 21 Aug 2025 | 1470.00 | 1515.00 | 1519.90 | 1466.00 | 182214 | -2.29% |
| 20 Aug 2025 | 1504.50 | 1471.00 | 1511.30 | 1466.70 | 209624 | 2.33% |
| 19 Aug 2025 | 1470.20 | 1449.00 | 1488.40 | 1432.80 | 160950 | 1.15% |
| 18 Aug 2025 | 1453.50 | 1461.50 | 1474.30 | 1436.70 | 112201 | -0.09% |
| 14 Aug 2025 | 1454.80 | 1470.90 | 1499.00 | 1440.00 | 241990 | 0.07% |
| 13 Aug 2025 | 1453.80 | 1408.50 | 1470.00 | 1388.10 | 209020 | 3.22% |
| 12 Aug 2025 | 1408.50 | 1386.00 | 1415.00 | 1368.20 | 138771 | 1.34% |
| 11 Aug 2025 | 1389.90 | 1381.00 | 1399.10 | 1317.00 | 150563 | 0.30% |
| 08 Aug 2025 | 1385.70 | 1440.70 | 1440.70 | 1372.20 | 121356 | -1.07% |
| 07 Aug 2025 | 1400.70 | 1405.00 | 1449.60 | 1370.00 | 436276 | -1.52% |
| 06 Aug 2025 | 1422.30 | 1420.50 | 1442.20 | 1405.10 | 161949 | -0.81% |
| 05 Aug 2025 | 1433.90 | 1420.50 | 1443.00 | 1415.00 | 96857 | 1.63% |
| 04 Aug 2025 | 1410.90 | 1365.70 | 1420.20 | 1360.10 | 65798 | 3.42% |
| 01 Aug 2025 | 1364.20 | 1402.50 | 1419.80 | 1351.00 | 72601 | -3.22% |
| 31 Jul 2025 | 1409.60 | 1411.00 | 1422.40 | 1378.10 | 105103 | -1.27% |
| 30 Jul 2025 | 1427.70 | 1398.90 | 1458.00 | 1398.90 | 346214 | 1.33% |
| 29 Jul 2025 | 1408.90 | 1430.00 | 1430.00 | 1392.00 | 82423 | 0.44% |
| 28 Jul 2025 | 1402.70 | 1406.10 | 1434.10 | 1389.00 | 81971 | -0.36% |
| 25 Jul 2025 | 1407.80 | 1425.20 | 1433.10 | 1405.00 | 87631 | -1.23% |
| 24 Jul 2025 | 1425.40 | 1417.20 | 1440.00 | 1417.20 | 95024 | 0.01% |
| 23 Jul 2025 | 1425.20 | 1425.70 | 1458.00 | 1402.60 | 215470 | -0.04% |
| 22 Jul 2025 | 1425.70 | 1356.00 | 1425.70 | 1356.00 | 523678 | 4.99% |
| 21 Jul 2025 | 1357.90 | 1365.00 | 1371.80 | 1347.30 | 82474 | -0.68% |
| 18 Jul 2025 | 1367.20 | 1370.00 | 1385.00 | 1367.00 | 75690 | -0.17% |
| 17 Jul 2025 | 1369.50 | 1394.80 | 1394.80 | 1360.50 | 243209 | 0.51% |
| 16 Jul 2025 | 1362.50 | 1354.90 | 1392.20 | 1343.10 | 320761 | 0.07% |
| 15 Jul 2025 | 1361.60 | 1365.70 | 1374.90 | 1343.00 | 169201 | 0.47% |
| 14 Jul 2025 | 1355.20 | 1295.00 | 1361.90 | 1285.10 | 395294 | 4.47% |
| 11 Jul 2025 | 1297.20 | 1294.00 | 1329.90 | 1292.70 | 289261 | 1.11% |
| 10 Jul 2025 | 1283.00 | 1279.00 | 1294.40 | 1265.10 | 220501 | 1.97% |
| 09 Jul 2025 | 1258.20 | 1243.00 | 1261.40 | 1237.00 | 172046 | 1.11% |
| 08 Jul 2025 | 1244.40 | 1243.00 | 1256.00 | 1236.60 | 140714 | 0.10% |
| 07 Jul 2025 | 1243.10 | 1249.90 | 1259.40 | 1228.90 | 122203 | -0.73% |
| 04 Jul 2025 | 1252.30 | 1265.00 | 1282.00 | 1246.00 | 5834316 | -2.15% |
| 03 Jul 2025 | 1279.80 | 1272.10 | 1290.00 | 1251.20 | 194883 | 0.72% |
| 02 Jul 2025 | 1270.60 | 1295.90 | 1295.90 | 1267.00 | 122515 | -0.86% |
| 01 Jul 2025 | 1281.60 | 1310.00 | 1312.00 | 1271.90 | 96796 | -0.94% |
| 30 Jun 2025 | 1293.80 | 1285.00 | 1321.00 | 1285.00 | 195832 | -0.46% |
| 27 Jun 2025 | 1299.80 | 1320.00 | 1340.00 | 1291.10 | 212203 | -1.41% |
| 26 Jun 2025 | 1318.40 | 1350.00 | 1350.00 | 1296.10 | 131494 | -1.27% |
| 25 Jun 2025 | 1335.40 | 1367.00 | 1367.00 | 1327.60 | 63189 | -1.01% |
| 24 Jun 2025 | 1349.00 | 1358.00 | 1360.00 | 1335.00 | 146587 | 0.40% |
| 23 Jun 2025 | 1343.60 | 1301.00 | 1353.80 | 1301.00 | 72682 | 2.38% |
| 20 Jun 2025 | 1312.40 | 1330.00 | 1334.90 | 1290.00 | 245710 | -0.99% |
| 19 Jun 2025 | 1325.50 | 1342.60 | 1350.00 | 1315.80 | 143371 | -1.00% |
| 18 Jun 2025 | 1338.90 | 1336.00 | 1357.80 | 1314.00 | 650985 | 0.77% |
| 17 Jun 2025 | 1328.70 | 1342.90 | 1354.50 | 1318.30 | 95579 | -0.38% |
| 16 Jun 2025 | 1333.80 | 1362.20 | 1376.40 | 1323.00 | 116875 | -2.03% |
| 13 Jun 2025 | 1361.40 | 1350.00 | 1390.60 | 1325.00 | 551822 | -1.05% |
| 12 Jun 2025 | 1375.90 | 1395.00 | 1430.00 | 1352.00 | 202312 | 0.56% |
| 11 Jun 2025 | 1368.30 | 1326.80 | 1384.50 | 1326.80 | 189930 | 2.46% |
| 10 Jun 2025 | 1335.50 | 1329.00 | 1350.00 | 1320.50 | 87121 | 0.72% |
| 09 Jun 2025 | 1325.90 | 1327.40 | 1393.70 | 1321.50 | 235567 | -0.11% |
| 06 Jun 2025 | 1327.40 | 1332.40 | 1364.00 | 1318.30 | 79144 | -0.38% |
| 05 Jun 2025 | 1332.40 | 1335.00 | 1354.00 | 1325.00 | 63354 | -0.12% |
| 04 Jun 2025 | 1334.00 | 1350.00 | 1350.00 | 1318.70 | 31672 | 0.87% |
| 03 Jun 2025 | 1322.50 | 1349.90 | 1388.00 | 1313.70 | 154170 | -2.00% |
| 02 Jun 2025 | 1349.50 | 1353.90 | 1354.00 | 1327.40 | 112046 | 1.47% |
| 30 May 2025 | 1329.90 | 1355.20 | 1359.00 | 1312.50 | 92576 | -1.63% |
| 29 May 2025 | 1351.90 | 1351.40 | 1364.90 | 1342.80 | 105338 | 0.54% |
| 28 May 2025 | 1344.70 | 1339.00 | 1363.40 | 1313.70 | 141019 | -1.07% |
| 27 May 2025 | 1359.20 | 1389.00 | 1389.00 | 1340.60 | 225807 | -3.15% |
| 26 May 2025 | 1403.40 | 1317.90 | 1412.80 | 1312.10 | 1558160 | 9.27% |
| 23 May 2025 | 1284.40 | 1205.00 | 1284.40 | 1201.00 | 335041 | 9.99% |
| 22 May 2025 | 1167.70 | 1089.80 | 1180.90 | 1062.20 | 780192 | 8.76% |
| 21 May 2025 | 1073.60 | 1061.90 | 1092.00 | 1047.00 | 119219 | 1.24% |
| 20 May 2025 | 1060.40 | 1098.00 | 1098.00 | 1055.60 | 87616 | -1.45% |
| 19 May 2025 | 1076.00 | 1064.40 | 1093.80 | 1054.10 | 126497 | 1.09% |
| 16 May 2025 | 1064.40 | 1069.00 | 1073.70 | 1044.70 | 74502 | -0.10% |
| 15 May 2025 | 1065.50 | 1060.00 | 1072.50 | 1040.00 | 61619 | 0.94% |
| 14 May 2025 | 1055.60 | 1044.00 | 1062.00 | 1032.10 | 46880 | 1.98% |
| 13 May 2025 | 1035.10 | 1037.20 | 1049.70 | 1031.00 | 60582 | -0.20% |
| 12 May 2025 | 1037.20 | 1030.00 | 1043.60 | 1013.40 | 28084 | 2.94% |
| 09 May 2025 | 1007.60 | 983.00 | 1016.70 | 983.00 | 51412 | -1.53% |
| 08 May 2025 | 1023.30 | 1028.90 | 1040.40 | 1005.00 | 83973 | 0.71% |
| 07 May 2025 | 1016.10 | 1000.00 | 1035.10 | 1000.00 | 61757 | -1.35% |
| 06 May 2025 | 1030.00 | 1032.00 | 1042.00 | 1004.40 | 145758 | 0.58% |
| 05 May 2025 | 1024.10 | 1010.00 | 1030.00 | 999.60 | 64376 | 0.37% |
| 02 May 2025 | 1020.30 | 1036.00 | 1036.00 | 1006.00 | 54637 | -0.16% |
| 30 Apr 2025 | 1021.90 | 1018.90 | 1048.50 | 1000.40 | 52010 | 1.27% |
| 29 Apr 2025 | 1009.10 | 1047.90 | 1051.50 | 1006.00 | 105332 | -2.57% |
| 28 Apr 2025 | 1035.70 | 1030.00 | 1050.10 | 1029.70 | 64790 | 0.58% |
| 25 Apr 2025 | 1029.70 | 1060.00 | 1080.00 | 1024.00 | 49941 | -4.05% |
| 24 Apr 2025 | 1073.20 | 1078.10 | 1095.00 | 1070.00 | 46354 | -2.45% |
| 23 Apr 2025 | 1100.20 | 1067.00 | 1106.90 | 1067.00 | 178491 | 2.80% |
| 22 Apr 2025 | 1070.20 | 1067.60 | 1089.90 | 1055.10 | 121981 | -1.09% |
| 21 Apr 2025 | 1082.00 | 1097.80 | 1098.00 | 1075.00 | 204457 | -1.53% |
| 17 Apr 2025 | 1098.80 | 1011.00 | 1109.10 | 1008.50 | 529139 | 8.98% |
| 16 Apr 2025 | 1008.30 | 969.90 | 1040.00 | 941.80 | 356758 | 5.94% |
| 15 Apr 2025 | 951.80 | 944.90 | 962.30 | 916.20 | 164243 | 3.52% |
| 11 Apr 2025 | 919.45 | 951.95 | 951.95 | 905.30 | 393235 | 1.53% |
| 09 Apr 2025 | 905.60 | 965.00 | 965.00 | 900.00 | 87597 | -3.95% |
| 08 Apr 2025 | 942.85 | 969.90 | 986.95 | 930.00 | 137297 | 0.58% |
| 07 Apr 2025 | 937.45 | 890.10 | 952.00 | 889.00 | 212725 | -5.06% |
| 04 Apr 2025 | 987.40 | 1037.50 | 1047.95 | 963.25 | 107018 | -4.44% |
| 03 Apr 2025 | 1033.25 | 1085.00 | 1140.00 | 1025.10 | 377914 | -2.04% |
| 02 Apr 2025 | 1054.75 | 1081.15 | 1089.95 | 1048.00 | 34854 | -1.98% |
| 01 Apr 2025 | 1076.05 | 1070.00 | 1092.00 | 1049.95 | 65548 | 0.34% |
| 28 Mar 2025 | 1072.40 | 1031.55 | 1082.80 | 1031.55 | 138988 | 2.21% |
| 27 Mar 2025 | 1049.25 | 1025.00 | 1056.10 | 1004.85 | 93664 | 2.31% |
| 26 Mar 2025 | 1025.55 | 1010.00 | 1039.90 | 1007.05 | 89280 | 1.89% |
| 25 Mar 2025 | 1006.50 | 1062.10 | 1069.00 | 996.60 | 180800 | -5.24% |
| 24 Mar 2025 | 1062.20 | 1040.00 | 1078.95 | 1025.00 | 152853 | 3.29% |
| 21 Mar 2025 | 1028.35 | 1000.15 | 1058.10 | 994.10 | 207858 | 2.83% |
| 20 Mar 2025 | 1000.05 | 938.50 | 1025.95 | 938.50 | 432191 | 7.22% |
| 19 Mar 2025 | 932.70 | 949.00 | 959.05 | 929.55 | 99203 | -0.52% |
| 18 Mar 2025 | 937.55 | 938.00 | 946.00 | 923.30 | 63268 | 1.30% |
| 17 Mar 2025 | 925.55 | 934.00 | 939.75 | 910.95 | 161756 | -0.23% |
| 13 Mar 2025 | 927.70 | 931.00 | 944.05 | 916.75 | 82296 | 0.23% |
| 12 Mar 2025 | 925.55 | 954.00 | 954.00 | 922.00 | 40322 | -2.11% |
| 11 Mar 2025 | 945.50 | 944.00 | 962.10 | 936.00 | 58045 | 0.56% |
| 10 Mar 2025 | 940.20 | 970.60 | 977.00 | 935.00 | 116526 | -3.13% |
| 07 Mar 2025 | 970.60 | 986.45 | 997.45 | 969.00 | 44513 | -0.96% |
| 06 Mar 2025 | 980.00 | 979.40 | 999.00 | 971.30 | 45680 | 1.50% |
| 05 Mar 2025 | 965.50 | 946.10 | 977.75 | 940.75 | 63749 | 2.05% |
| 04 Mar 2025 | 946.10 | 954.55 | 968.70 | 936.00 | 68156 | -1.09% |
| 03 Mar 2025 | 956.50 | 979.40 | 979.40 | 935.25 | 72890 | -2.57% |
| 28 Feb 2025 | 981.70 | 966.95 | 999.65 | 960.05 | 93895 | 0.52% |
| 27 Feb 2025 | 976.60 | 988.00 | 993.20 | 966.95 | 94917 | -1.12% |
| 25 Feb 2025 | 987.70 | 979.00 | 1012.10 | 975.00 | 90143 | 0.80% |
| 24 Feb 2025 | 979.85 | 980.00 | 1004.70 | 973.50 | 172838 | -1.60% |
| 21 Feb 2025 | 995.75 | 992.00 | 1009.30 | 980.00 | 89475 | 0.38% |
| 20 Feb 2025 | 992.00 | 996.05 | 1021.90 | 985.80 | 139621 | -0.41% |
| 19 Feb 2025 | 996.05 | 985.00 | 1014.90 | 970.00 | 116419 | 1.07% |
| 18 Feb 2025 | 985.55 | 971.00 | 1018.00 | 941.50 | 365748 | 2.66% |
| 17 Feb 2025 | 960.00 | 999.00 | 1000.00 | 945.30 | 174087 | -3.49% |
| 14 Feb 2025 | 994.70 | 1086.80 | 1088.45 | 960.00 | 212175 | -6.55% |
| 13 Feb 2025 | 1064.45 | 1090.35 | 1136.70 | 1040.00 | 158293 | -0.80% |
| 12 Feb 2025 | 1073.00 | 1111.00 | 1116.80 | 1062.15 | 66290 | -3.40% |
| 11 Feb 2025 | 1110.80 | 1180.00 | 1180.05 | 1087.35 | 95482 | -5.30% |
| 10 Feb 2025 | 1173.00 | 1213.00 | 1213.00 | 1152.00 | 104728 | -3.28% |
| 07 Feb 2025 | 1212.75 | 1310.00 | 1310.00 | 1195.75 | 216031 | -5.64% |
| 06 Feb 2025 | 1285.25 | 1256.40 | 1309.00 | 1244.60 | 215186 | 2.84% |
| 05 Feb 2025 | 1249.80 | 1264.95 | 1266.35 | 1244.40 | 45458 | -0.36% |
| 04 Feb 2025 | 1254.30 | 1242.00 | 1287.45 | 1242.00 | 68142 | 0.50% |
| 03 Feb 2025 | 1248.05 | 1212.35 | 1281.00 | 1210.00 | 80249 | -0.14% |
| 01 Feb 2025 | 1249.85 | 1242.85 | 1270.00 | 1225.15 | 21432 | 1.74% |
| 31 Jan 2025 | 1228.50 | 1224.95 | 1234.15 | 1220.00 | 18060 | 0.74% |
| 30 Jan 2025 | 1219.45 | 1224.80 | 1245.00 | 1211.30 | 59804 | 1.07% |
| 29 Jan 2025 | 1206.55 | 1176.00 | 1220.80 | 1171.55 | 85609 | 3.01% |
| 28 Jan 2025 | 1171.35 | 1234.90 | 1247.95 | 1109.75 | 220543 | -4.73% |
| 27 Jan 2025 | 1229.45 | 1255.05 | 1302.25 | 1205.95 | 121992 | -4.27% |
| 24 Jan 2025 | 1284.30 | 1336.30 | 1353.25 | 1281.00 | 100616 | -4.57% |
| 23 Jan 2025 | 1345.75 | 1335.05 | 1364.00 | 1325.60 | 50694 | -0.34% |
| 22 Jan 2025 | 1350.35 | 1364.00 | 1364.50 | 1335.85 | 79791 | -0.51% |
| 21 Jan 2025 | 1357.25 | 1397.40 | 1397.40 | 1350.00 | 36143 | -2.25% |
| 20 Jan 2025 | 1388.45 | 1399.00 | 1399.00 | 1360.10 | 21597 | 1.94% |
| 17 Jan 2025 | 1362.00 | 1381.60 | 1391.35 | 1356.00 | 12126 | -1.81% |
| 16 Jan 2025 | 1387.10 | 1367.30 | 1397.55 | 1351.05 | 45395 | 1.61% |
| 15 Jan 2025 | 1365.15 | 1351.25 | 1386.00 | 1340.00 | 269333 | 1.03% |
| 14 Jan 2025 | 1351.25 | 1318.25 | 1355.00 | 1318.25 | 27851 | 2.50% |
| 13 Jan 2025 | 1318.25 | 1320.05 | 1352.50 | 1300.00 | 71580 | -2.92% |
| 10 Jan 2025 | 1357.90 | 1425.00 | 1431.65 | 1350.05 | 67882 | -5.50% |
| 09 Jan 2025 | 1436.90 | 1440.05 | 1472.25 | 1425.00 | 95339 | -0.64% |
| 08 Jan 2025 | 1446.10 | 1415.00 | 1455.95 | 1415.00 | 45914 | 1.79% |
| 07 Jan 2025 | 1420.65 | 1413.00 | 1459.00 | 1413.00 | 160897 | -0.83% |
| 06 Jan 2025 | 1432.60 | 1451.00 | 1466.90 | 1418.00 | 53982 | -2.21% |
| 03 Jan 2025 | 1465.00 | 1478.20 | 1491.90 | 1453.10 | 45177 | -0.89% |
| 02 Jan 2025 | 1478.20 | 1461.50 | 1484.00 | 1450.00 | 80304 | 1.23% |
| 01 Jan 2025 | 1460.25 | 1449.90 | 1470.75 | 1437.45 | 41990 | 0.91% |
| 31 Dec 2024 | 1447.10 | 1458.00 | 1486.45 | 1423.85 | 223728 | -0.76% |
| 30 Dec 2024 | 1458.15 | 1449.95 | 1465.00 | 1432.05 | 103093 | 1.40% |
| 27 Dec 2024 | 1438.05 | 1443.00 | 1459.90 | 1415.15 | 35332 | -0.44% |
| 26 Dec 2024 | 1444.35 | 1435.00 | 1463.70 | 1415.35 | 160610 | 1.66% |
| 24 Dec 2024 | 1420.70 | 1387.25 | 1435.00 | 1382.55 | 125715 | 2.41% |
| 23 Dec 2024 | 1387.25 | 1395.90 | 1395.90 | 1358.00 | 41840 | 1.05% |
| 20 Dec 2024 | 1372.90 | 1378.05 | 1385.00 | 1345.00 | 73365 | -1.16% |
| 19 Dec 2024 | 1389.05 | 1361.00 | 1403.50 | 1359.95 | 43812 | -1.04% |
| 18 Dec 2024 | 1403.70 | 1399.00 | 1408.40 | 1384.00 | 88298 | 1.23% |
| 17 Dec 2024 | 1386.70 | 1414.00 | 1414.90 | 1380.10 | 261755 | -1.57% |
| 16 Dec 2024 | 1408.80 | 1359.90 | 1415.00 | 1359.90 | 112174 | 3.60% |
| 13 Dec 2024 | 1359.90 | 1343.00 | 1386.40 | 1339.55 | 103578 | 1.07% |
| 12 Dec 2024 | 1345.50 | 1375.95 | 1375.95 | 1336.10 | 65178 | -1.68% |
| 11 Dec 2024 | 1368.45 | 1368.55 | 1388.50 | 1354.00 | 63591 | 0.03% |
| 10 Dec 2024 | 1368.05 | 1360.35 | 1378.00 | 1345.10 | 58349 | 1.09% |
| 09 Dec 2024 | 1353.35 | 1374.00 | 1377.25 | 1350.00 | 30902 | -1.14% |
| 06 Dec 2024 | 1368.90 | 1374.10 | 1390.50 | 1365.25 | 96439 | -0.23% |
| 05 Dec 2024 | 1372.00 | 1373.40 | 1394.55 | 1363.50 | 32593 | -0.05% |
| 04 Dec 2024 | 1372.65 | 1380.10 | 1399.50 | 1365.00 | 59207 | -0.41% |
| 03 Dec 2024 | 1378.35 | 1399.90 | 1415.95 | 1371.60 | 172265 | -0.75% |
| 02 Dec 2024 | 1388.80 | 1365.00 | 1397.00 | 1364.60 | 38689 | 1.74% |
| 29 Nov 2024 | 1365.00 | 1369.50 | 1373.35 | 1354.00 | 31898 | 0.04% |
| 28 Nov 2024 | 1364.40 | 1378.65 | 1386.90 | 1356.00 | 35391 | -1.03% |
| 27 Nov 2024 | 1378.65 | 1384.90 | 1386.00 | 1360.35 | 100483 | 0.32% |
| 26 Nov 2024 | 1374.20 | 1350.00 | 1443.25 | 1345.00 | 509066 | 4.74% |
| 25 Nov 2024 | 1312.05 | 1326.00 | 1330.05 | 1290.15 | 100997 | -0.16% |
| 22 Nov 2024 | 1314.15 | 1295.00 | 1334.80 | 1295.00 | 173489 | 2.36% |
| 21 Nov 2024 | 1283.80 | 1319.95 | 1324.40 | 1278.00 | 109701 | -1.68% |
| 19 Nov 2024 | 1305.75 | 1328.00 | 1336.15 | 1292.00 | 67980 | 0.04% |
| 18 Nov 2024 | 1305.25 | 1357.80 | 1359.40 | 1291.10 | 93224 | -3.87% |
| 14 Nov 2024 | 1357.80 | 1352.95 | 1381.00 | 1348.55 | 70107 | 1.83% |
| 13 Nov 2024 | 1333.45 | 1405.85 | 1406.80 | 1326.80 | 107402 | -5.15% |
| 12 Nov 2024 | 1405.85 | 1450.00 | 1450.00 | 1390.00 | 73200 | -1.99% |
| 11 Nov 2024 | 1434.45 | 1417.00 | 1465.75 | 1397.00 | 288629 | 2.91% |
| 08 Nov 2024 | 1393.85 | 1489.00 | 1525.00 | 1375.00 | 657179 | -3.19% |
| 07 Nov 2024 | 1439.80 | 1445.05 | 1459.00 | 1422.45 | 71086 | -0.36% |
| 06 Nov 2024 | 1445.05 | 1465.00 | 1468.65 | 1429.00 | 47066 | 0.21% |
| 05 Nov 2024 | 1442.00 | 1461.40 | 1461.40 | 1428.65 | 47827 | -0.11% |
| 04 Nov 2024 | 1443.55 | 1441.00 | 1454.95 | 1435.00 | 77002 | 0.19% |
| 01 Nov 2024 | 1440.80 | 1445.30 | 1459.20 | 1420.00 | 7901 | 0.12% |
| 31 Oct 2024 | 1439.10 | 1443.55 | 1465.75 | 1428.85 | 60196 | -0.30% |
| 30 Oct 2024 | 1443.50 | 1390.00 | 1460.00 | 1390.00 | 56385 | 2.50% |
| 29 Oct 2024 | 1408.35 | 1383.60 | 1427.00 | 1383.60 | 50001 | 0.14% |
| 28 Oct 2024 | 1406.40 | 1370.00 | 1413.55 | 1356.95 | 62247 | 2.64% |
| 25 Oct 2024 | 1370.20 | 1393.70 | 1403.05 | 1345.05 | 184652 | -1.65% |
| 24 Oct 2024 | 1393.20 | 1373.20 | 1427.00 | 1373.20 | 148350 | 0.26% |
| 23 Oct 2024 | 1389.65 | 1394.70 | 1428.00 | 1378.65 | 186399 | -0.36% |
| 22 Oct 2024 | 1394.70 | 1449.95 | 1455.80 | 1387.70 | 127262 | -4.02% |
| 21 Oct 2024 | 1453.15 | 1485.15 | 1495.20 | 1435.05 | 77848 | -2.71% |
| 18 Oct 2024 | 1493.65 | 1462.00 | 1505.35 | 1462.00 | 90744 | 0.71% |
| 17 Oct 2024 | 1483.10 | 1486.10 | 1500.00 | 1470.00 | 78482 | -0.20% |
| 16 Oct 2024 | 1486.10 | 1470.00 | 1508.00 | 1470.00 | 44917 | 0.34% |
| 15 Oct 2024 | 1481.10 | 1495.05 | 1532.95 | 1470.25 | 98930 | -0.15% |
| 14 Oct 2024 | 1483.30 | 1474.25 | 1498.35 | 1469.10 | 69522 | 1.04% |
| 11 Oct 2024 | 1468.00 | 1460.05 | 1502.70 | 1455.75 | 175240 | -0.16% |
| 10 Oct 2024 | 1470.35 | 1480.00 | 1509.00 | 1448.15 | 310941 | -1.53% |
| 09 Oct 2024 | 1493.15 | 1405.00 | 1519.65 | 1394.60 | 372952 | 6.45% |
| 08 Oct 2024 | 1402.65 | 1326.70 | 1415.35 | 1324.20 | 384652 | 5.36% |
| 07 Oct 2024 | 1331.35 | 1403.00 | 1425.95 | 1324.05 | 446466 | -6.70% |
| 04 Oct 2024 | 1426.90 | 1465.00 | 1475.45 | 1420.00 | 144357 | -2.77% |
| 03 Oct 2024 | 1467.60 | 1463.10 | 1507.20 | 1456.00 | 202372 | -1.87% |
| 01 Oct 2024 | 1495.50 | 1468.85 | 1509.85 | 1451.35 | 91225 | 1.78% |
| 30 Sep 2024 | 1469.40 | 1456.25 | 1483.00 | 1444.70 | 109932 | 0.90% |
| 27 Sep 2024 | 1456.25 | 1448.20 | 1461.00 | 1434.80 | 55882 | 1.68% |
| 26 Sep 2024 | 1432.20 | 1475.60 | 1480.00 | 1402.05 | 86691 | -2.26% |
| 25 Sep 2024 | 1465.35 | 1445.00 | 1479.00 | 1426.50 | 128527 | 2.58% |
| 24 Sep 2024 | 1428.50 | 1444.45 | 1454.25 | 1426.00 | 56568 | -1.10% |
| 23 Sep 2024 | 1444.45 | 1451.00 | 1472.10 | 1433.00 | 61021 | -0.28% |
| 20 Sep 2024 | 1448.50 | 1470.10 | 1493.95 | 1439.00 | 119194 | -0.89% |
| 19 Sep 2024 | 1461.55 | 1531.00 | 1539.95 | 1441.05 | 219260 | -4.26% |
| 18 Sep 2024 | 1526.60 | 1525.00 | 1580.00 | 1523.60 | 453956 | 2.21% |
| 17 Sep 2024 | 1493.60 | 1454.80 | 1520.00 | 1439.25 | 383720 | 3.61% |
| 16 Sep 2024 | 1441.60 | 1450.00 | 1455.00 | 1410.00 | 80349 | 1.35% |
| 13 Sep 2024 | 1422.35 | 1442.25 | 1448.90 | 1414.00 | 57444 | -1.38% |
| 12 Sep 2024 | 1442.20 | 1440.00 | 1455.00 | 1420.05 | 94895 | 0.98% |
| 11 Sep 2024 | 1428.25 | 1415.00 | 1464.00 | 1396.75 | 316323 | 2.76% |
| 10 Sep 2024 | 1389.85 | 1391.50 | 1433.85 | 1382.40 | 113090 | -0.06% |
| 09 Sep 2024 | 1390.75 | 1381.00 | 1409.50 | 1381.00 | 122848 | -0.25% |
| 06 Sep 2024 | 1394.30 | 1415.00 | 1416.00 | 1385.00 | 84378 | -0.78% |
| 05 Sep 2024 | 1405.25 | 1419.90 | 1443.45 | 1399.70 | 124791 | -0.37% |
| 04 Sep 2024 | 1410.45 | 1385.00 | 1433.00 | 1385.00 | 221566 | 0.84% |
| 03 Sep 2024 | 1398.75 | 1389.00 | 1425.65 | 1377.40 | 167765 | 0.68% |
| 02 Sep 2024 | 1389.35 | 1412.05 | 1421.20 | 1382.00 | 89656 | -1.50% |
| 30 Aug 2024 | 1410.45 | 1390.00 | 1418.00 | 1375.65 | 203892 | 2.53% |
| 29 Aug 2024 | 1375.65 | 1395.00 | 1395.00 | 1359.50 | 167615 | -0.54% |
| 28 Aug 2024 | 1383.10 | 1390.00 | 1409.15 | 1372.00 | 183453 | -0.42% |
| 27 Aug 2024 | 1388.95 | 1425.00 | 1428.00 | 1382.00 | 181716 | -2.00% |
| 26 Aug 2024 | 1417.25 | 1421.25 | 1455.20 | 1391.00 | 649487 | 2.31% |
| 23 Aug 2024 | 1385.20 | 1368.90 | 1414.00 | 1357.05 | 366974 | 1.90% |
| 22 Aug 2024 | 1359.40 | 1369.75 | 1377.45 | 1351.15 | 87048 | -0.30% |
| 21 Aug 2024 | 1363.50 | 1339.00 | 1389.65 | 1328.00 | 388054 | 2.36% |
| 20 Aug 2024 | 1332.10 | 1328.95 | 1357.15 | 1305.50 | 195390 | 0.54% |
| 19 Aug 2024 | 1325.00 | 1264.95 | 1367.40 | 1259.65 | 411065 | 5.27% |
| 16 Aug 2024 | 1258.70 | 1250.95 | 1279.90 | 1247.00 | 157716 | 1.23% |
| 14 Aug 2024 | 1243.40 | 1263.00 | 1269.70 | 1226.60 | 279561 | 0.54% |
| 13 Aug 2024 | 1236.70 | 1286.50 | 1289.70 | 1225.00 | 227263 | -2.92% |
| 12 Aug 2024 | 1273.85 | 1280.00 | 1314.90 | 1267.25 | 155206 | -1.00% |
| 09 Aug 2024 | 1286.75 | 1295.00 | 1308.00 | 1272.00 | 82452 | -0.22% |
| 08 Aug 2024 | 1289.65 | 1300.00 | 1321.95 | 1280.50 | 102065 | -1.18% |
| 07 Aug 2024 | 1305.05 | 1300.00 | 1311.95 | 1288.00 | 160161 | 0.79% |
| 06 Aug 2024 | 1294.80 | 1251.00 | 1309.25 | 1235.00 | 186401 | 3.58% |
| 05 Aug 2024 | 1250.00 | 1261.00 | 1279.95 | 1231.65 | 214960 | -3.72% |
| 02 Aug 2024 | 1298.30 | 1290.00 | 1309.65 | 1281.05 | 95697 | -1.51% |
| 01 Aug 2024 | 1318.25 | 1311.00 | 1330.00 | 1302.85 | 161028 | 0.93% |
| 31 Jul 2024 | 1306.10 | 1302.25 | 1310.00 | 1299.95 | 100240 | 0.33% |
| 30 Jul 2024 | 1301.80 | 1285.00 | 1305.00 | 1285.00 | 177736 | 0.46% |
| 29 Jul 2024 | 1295.90 | 1310.00 | 1310.00 | 1282.50 | 102054 | -0.11% |
| 26 Jul 2024 | 1297.35 | 1310.95 | 1315.00 | 1285.70 | 103355 | -0.66% |
| 25 Jul 2024 | 1305.95 | 1270.05 | 1315.05 | 1270.05 | 77559 | -0.19% |
| 24 Jul 2024 | 1308.50 | 1294.95 | 1313.70 | 1285.25 | 115886 | 1.98% |
| 23 Jul 2024 | 1283.15 | 1320.00 | 1323.40 | 1261.05 | 321841 | -3.05% |
| 22 Jul 2024 | 1323.45 | 1341.00 | 1341.00 | 1305.20 | 260396 | -2.07% |
| 19 Jul 2024 | 1351.45 | 1365.05 | 1365.05 | 1341.10 | 289152 | -1.25% |
| 18 Jul 2024 | 1368.50 | 1360.05 | 1379.00 | 1349.50 | 309066 | 0.45% |
| 16 Jul 2024 | 1362.35 | 1380.00 | 1399.00 | 1360.00 | 421306 | -0.90% |
| 15 Jul 2024 | 1374.75 | 1360.00 | 1408.70 | 1340.00 | 1037827 | 0.90% |
| 12 Jul 2024 | 1362.45 | 1362.00 | 1373.35 | 1345.00 | 882782 | 0.04% |
| 11 Jul 2024 | 1361.95 | 1354.35 | 1370.00 | 1341.15 | 1200703 | 0.21% |
