EMMIL Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Dec 2025 | 190.75 | 190.75 | 190.75 | 190.75 | 500 | 0.85% |
| 18 Dec 2025 | 189.15 | 187.00 | 190.00 | 185.00 | 3500 | 3.81% |
| 17 Dec 2025 | 182.20 | 190.05 | 191.00 | 175.00 | 10000 | -4.11% |
| 16 Dec 2025 | 190.00 | 190.00 | 190.10 | 190.00 | 3750 | 0.00% |
| 15 Dec 2025 | 190.00 | 190.00 | 192.25 | 190.00 | 4000 | 0.00% |
| 12 Dec 2025 | 190.00 | 185.05 | 190.50 | 185.05 | 14250 | 2.70% |
| 11 Dec 2025 | 185.00 | 187.00 | 187.00 | 184.95 | 3750 | -0.54% |
| 10 Dec 2025 | 186.00 | 190.00 | 190.00 | 186.00 | 3750 | 0.54% |
| 09 Dec 2025 | 185.00 | 185.50 | 187.80 | 183.00 | 15750 | -2.63% |
| 08 Dec 2025 | 190.00 | 192.00 | 194.50 | 190.00 | 7250 | 0.00% |
| 05 Dec 2025 | 190.00 | 192.00 | 192.00 | 186.10 | 5750 | 1.60% |
| 04 Dec 2025 | 187.00 | 188.00 | 190.00 | 187.00 | 2000 | -2.60% |
| 03 Dec 2025 | 192.00 | 186.35 | 192.00 | 185.00 | 12250 | -0.13% |
| 02 Dec 2025 | 192.25 | 193.25 | 193.25 | 192.25 | 1250 | -0.90% |
| 01 Dec 2025 | 194.00 | 198.00 | 198.00 | 192.05 | 7000 | -3.00% |
| 28 Nov 2025 | 200.00 | 195.25 | 205.00 | 194.00 | 36250 | 0.00% |
| 27 Nov 2025 | 200.00 | 207.00 | 207.00 | 196.10 | 47250 | -2.51% |
| 26 Nov 2025 | 205.15 | 203.50 | 207.00 | 198.05 | 78000 | 2.34% |
| 25 Nov 2025 | 200.45 | 185.95 | 204.95 | 184.95 | 118250 | 8.76% |
| 24 Nov 2025 | 184.30 | 182.25 | 185.95 | 182.25 | 2250 | 1.12% |
| 21 Nov 2025 | 182.25 | 180.60 | 182.55 | 177.25 | 11500 | 0.91% |
| 20 Nov 2025 | 180.60 | 185.25 | 185.25 | 179.50 | 29250 | -2.51% |
| 19 Nov 2025 | 185.25 | 181.15 | 185.90 | 180.85 | 16750 | 1.23% |
| 18 Nov 2025 | 183.00 | 180.00 | 183.00 | 177.95 | 13250 | 1.69% |
| 17 Nov 2025 | 179.95 | 179.95 | 182.00 | 176.95 | 59500 | -0.17% |
| 14 Nov 2025 | 180.25 | 182.35 | 182.40 | 180.00 | 15000 | -0.28% |
| 13 Nov 2025 | 180.75 | 187.90 | 187.90 | 174.65 | 50500 | -1.23% |
| 12 Nov 2025 | 183.00 | 185.95 | 187.90 | 180.00 | 8750 | 0.27% |
| 11 Nov 2025 | 182.50 | 179.90 | 183.95 | 177.00 | 3000 | 1.39% |
| 10 Nov 2025 | 180.00 | 182.80 | 182.80 | 176.00 | 7000 | -1.10% |
| 07 Nov 2025 | 182.00 | 178.00 | 185.35 | 178.00 | 2750 | 1.11% |
| 06 Nov 2025 | 180.00 | 176.90 | 181.00 | 176.00 | 35750 | -0.22% |
| 04 Nov 2025 | 180.40 | 185.25 | 185.25 | 176.00 | 2000 | 0.22% |
| 03 Nov 2025 | 180.00 | 178.00 | 184.85 | 178.00 | 9000 | 0.00% |
| 31 Oct 2025 | 180.00 | 182.00 | 182.00 | 175.00 | 41250 | -1.61% |
| 30 Oct 2025 | 182.95 | 177.95 | 182.95 | 177.95 | 1250 | 2.81% |
| 29 Oct 2025 | 177.95 | 176.40 | 177.95 | 174.00 | 6250 | 0.88% |
| 28 Oct 2025 | 176.40 | 178.00 | 178.00 | 174.10 | 2750 | -0.90% |
| 27 Oct 2025 | 178.00 | 177.45 | 183.20 | 177.45 | 3250 | 0.85% |
| 24 Oct 2025 | 176.50 | 181.45 | 187.90 | 176.00 | 3750 | -2.73% |
| 23 Oct 2025 | 181.45 | 176.50 | 182.50 | 176.50 | 7250 | 2.31% |
| 21 Oct 2025 | 177.35 | 178.50 | 182.55 | 172.50 | 2750 | -0.70% |
| 20 Oct 2025 | 178.60 | 172.00 | 178.60 | 172.00 | 3250 | 3.96% |
| 17 Oct 2025 | 171.80 | 173.00 | 173.00 | 171.75 | 3250 | -1.07% |
| 16 Oct 2025 | 173.65 | 175.25 | 177.35 | 172.50 | 2000 | -2.69% |
| 15 Oct 2025 | 178.45 | 175.35 | 180.00 | 171.70 | 12250 | 1.80% |
| 14 Oct 2025 | 175.30 | 176.20 | 179.00 | 175.30 | 3000 | -0.62% |
| 13 Oct 2025 | 176.40 | 175.00 | 177.00 | 175.00 | 3250 | 2.53% |
| 10 Oct 2025 | 172.05 | 175.85 | 175.85 | 172.00 | 2000 | 0.12% |
| 09 Oct 2025 | 171.85 | 170.05 | 175.00 | 170.05 | 5250 | -3.35% |
| 08 Oct 2025 | 177.80 | 175.00 | 177.80 | 175.00 | 1000 | 1.60% |
| 07 Oct 2025 | 175.00 | 175.20 | 176.95 | 173.05 | 4250 | -0.11% |
| 06 Oct 2025 | 175.20 | 173.60 | 177.85 | 173.55 | 3000 | 1.27% |
| 03 Oct 2025 | 173.00 | 170.00 | 175.00 | 170.00 | 4000 | 0.03% |
| 01 Oct 2025 | 172.95 | 173.30 | 173.85 | 171.90 | 22750 | -3.38% |
| 30 Sep 2025 | 179.00 | 182.50 | 182.50 | 170.00 | 6750 | -0.83% |
| 29 Sep 2025 | 180.50 | 178.10 | 180.50 | 178.10 | 1750 | 0.00% |
| 26 Sep 2025 | 180.50 | 181.75 | 181.75 | 178.05 | 1250 | -0.69% |
| 25 Sep 2025 | 181.75 | 187.00 | 187.00 | 180.50 | 3750 | 0.14% |
| 24 Sep 2025 | 181.50 | 187.30 | 187.30 | 180.00 | 5250 | -3.12% |
| 23 Sep 2025 | 187.35 | 185.00 | 187.95 | 180.00 | 6750 | 0.21% |
| 22 Sep 2025 | 186.95 | 183.00 | 189.30 | 183.00 | 11250 | 3.23% |
| 19 Sep 2025 | 181.10 | 182.00 | 185.90 | 180.25 | 4000 | -0.77% |
| 18 Sep 2025 | 182.50 | 183.10 | 183.10 | 181.00 | 4750 | -0.95% |
| 17 Sep 2025 | 184.25 | 182.30 | 185.00 | 180.00 | 6250 | 1.49% |
| 16 Sep 2025 | 181.55 | 187.00 | 188.00 | 180.00 | 47000 | -0.25% |
| 15 Sep 2025 | 182.00 | 188.00 | 188.00 | 182.00 | 37000 | -3.19% |
| 12 Sep 2025 | 188.00 | 180.00 | 188.00 | 180.00 | 12750 | 2.79% |
| 11 Sep 2025 | 182.90 | 175.00 | 195.00 | 175.00 | 27250 | 0.58% |
| 10 Sep 2025 | 181.85 | 180.50 | 183.90 | 170.00 | 30250 | 1.31% |
| 09 Sep 2025 | 179.50 | 186.50 | 186.50 | 167.00 | 29750 | -3.05% |
| 08 Sep 2025 | 185.15 | 200.00 | 200.00 | 185.00 | 63250 | -4.07% |
| 05 Sep 2025 | 193.00 | 193.00 | 194.00 | 189.05 | 7750 | -1.20% |
| 04 Sep 2025 | 195.35 | 199.00 | 199.00 | 192.05 | 6250 | 0.70% |
| 03 Sep 2025 | 194.00 | 188.00 | 194.00 | 187.50 | 3250 | 3.33% |
| 02 Sep 2025 | 187.75 | 186.00 | 190.00 | 183.50 | 18250 | 0.94% |
| 01 Sep 2025 | 186.00 | 182.00 | 187.00 | 182.00 | 5750 | 2.31% |
| 29 Aug 2025 | 181.80 | 184.00 | 184.00 | 181.00 | 15250 | -1.12% |
| 28 Aug 2025 | 183.85 | 187.00 | 187.00 | 181.00 | 10750 | -1.68% |
| 26 Aug 2025 | 187.00 | 185.10 | 190.00 | 185.05 | 5750 | -1.16% |
| 25 Aug 2025 | 189.20 | 194.80 | 194.80 | 188.65 | 9750 | -1.46% |
| 22 Aug 2025 | 192.00 | 195.50 | 195.50 | 190.00 | 11500 | -1.44% |
| 21 Aug 2025 | 194.80 | 192.50 | 195.05 | 192.50 | 5750 | 0.21% |
| 20 Aug 2025 | 194.40 | 194.90 | 197.95 | 190.00 | 12500 | -0.74% |
| 19 Aug 2025 | 195.85 | 195.00 | 200.00 | 192.60 | 9250 | -2.08% |
| 18 Aug 2025 | 200.00 | 200.00 | 200.00 | 199.00 | 7250 | -2.44% |
| 14 Aug 2025 | 205.00 | 202.00 | 208.00 | 196.25 | 2000 | 1.36% |
| 13 Aug 2025 | 202.25 | 196.00 | 205.50 | 193.00 | 9000 | 1.13% |
| 12 Aug 2025 | 200.00 | 220.00 | 220.00 | 197.00 | 15500 | -6.98% |
| 11 Aug 2025 | 215.00 | 213.95 | 215.95 | 206.00 | 4750 | -0.44% |
| 08 Aug 2025 | 215.95 | 212.00 | 217.50 | 207.00 | 1750 | 2.10% |
| 07 Aug 2025 | 211.50 | 210.75 | 219.95 | 204.80 | 1750 | 0.36% |
| 06 Aug 2025 | 210.75 | 215.00 | 215.00 | 210.45 | 4000 | -4.85% |
| 05 Aug 2025 | 221.50 | 239.95 | 239.95 | 217.50 | 12250 | -3.25% |
| 04 Aug 2025 | 228.95 | 226.00 | 230.00 | 226.00 | 2250 | 0.00% |
| 01 Aug 2025 | 228.95 | 229.90 | 229.90 | 223.05 | 1500 | -0.41% |
| 31 Jul 2025 | 229.90 | 226.00 | 238.20 | 223.00 | 6500 | 1.32% |
| 30 Jul 2025 | 226.90 | 225.00 | 226.90 | 218.05 | 750 | 0.60% |
| 29 Jul 2025 | 225.55 | 215.00 | 225.75 | 215.00 | 7250 | 4.91% |
| 28 Jul 2025 | 215.00 | 211.65 | 216.00 | 209.65 | 4000 | -2.54% |
| 25 Jul 2025 | 220.60 | 217.10 | 222.50 | 213.90 | 4250 | -1.54% |
| 24 Jul 2025 | 224.05 | 231.00 | 231.00 | 219.45 | 9500 | -3.01% |
| 23 Jul 2025 | 231.00 | 239.95 | 243.50 | 228.00 | 20250 | -0.41% |
| 22 Jul 2025 | 231.95 | 230.00 | 231.95 | 228.85 | 5000 | 4.98% |
| 21 Jul 2025 | 220.95 | 218.00 | 220.95 | 218.00 | 7750 | 4.99% |
| 18 Jul 2025 | 210.45 | 207.50 | 211.10 | 206.40 | 9500 | 4.68% |
| 17 Jul 2025 | 201.05 | 204.50 | 205.00 | 199.05 | 9250 | -0.35% |
| 16 Jul 2025 | 201.75 | 199.95 | 202.50 | 198.85 | 10000 | 1.71% |
| 15 Jul 2025 | 198.35 | 203.50 | 203.50 | 189.25 | 7000 | 1.35% |
| 14 Jul 2025 | 195.70 | 189.00 | 196.75 | 187.20 | 5750 | -0.56% |
| 11 Jul 2025 | 196.80 | 192.40 | 198.00 | 182.65 | 11250 | 4.13% |
| 10 Jul 2025 | 189.00 | 184.00 | 190.00 | 181.00 | 7000 | 2.22% |
| 09 Jul 2025 | 184.90 | 184.50 | 190.00 | 183.00 | 10250 | 0.22% |
| 08 Jul 2025 | 184.50 | 188.00 | 188.35 | 182.00 | 18500 | -2.87% |
| 07 Jul 2025 | 189.95 | 193.00 | 193.00 | 187.50 | 8500 | -1.07% |
| 04 Jul 2025 | 192.00 | 191.50 | 195.50 | 191.50 | 7000 | -2.04% |
| 03 Jul 2025 | 196.00 | 196.00 | 196.10 | 192.00 | 4000 | 1.03% |
| 02 Jul 2025 | 194.00 | 194.85 | 194.85 | 193.00 | 10500 | -0.44% |
| 01 Jul 2025 | 194.85 | 198.00 | 200.00 | 192.00 | 7000 | -1.59% |
| 30 Jun 2025 | 198.00 | 192.00 | 198.00 | 192.00 | 4250 | 3.13% |
| 27 Jun 2025 | 192.00 | 199.00 | 199.00 | 189.00 | 5500 | -1.49% |
| 26 Jun 2025 | 194.90 | 194.00 | 195.00 | 188.50 | 3250 | 0.93% |
| 25 Jun 2025 | 193.10 | 195.30 | 197.00 | 193.10 | 2000 | 0.86% |
| 24 Jun 2025 | 191.45 | 187.00 | 191.45 | 183.00 | 6000 | 4.99% |
| 23 Jun 2025 | 182.35 | 183.50 | 190.00 | 180.65 | 25250 | -4.10% |
| 20 Jun 2025 | 190.15 | 190.00 | 190.95 | 190.00 | 2000 | 0.08% |
| 19 Jun 2025 | 190.00 | 192.00 | 197.20 | 188.00 | 1500 | -1.04% |
| 18 Jun 2025 | 192.00 | 194.95 | 194.95 | 192.00 | 1250 | -1.39% |
| 17 Jun 2025 | 194.70 | 200.00 | 204.00 | 194.10 | 5500 | -1.67% |
| 16 Jun 2025 | 198.00 | 200.00 | 200.00 | 197.50 | 2250 | 0.79% |
| 13 Jun 2025 | 196.45 | 199.00 | 199.00 | 192.95 | 12500 | -3.27% |
| 12 Jun 2025 | 203.10 | 208.00 | 209.00 | 198.00 | 10500 | -1.86% |
| 11 Jun 2025 | 206.95 | 210.90 | 212.15 | 196.00 | 17500 | 2.43% |
| 10 Jun 2025 | 202.05 | 199.00 | 202.05 | 197.00 | 18000 | 4.99% |
| 09 Jun 2025 | 192.45 | 192.45 | 192.45 | 189.00 | 11250 | 4.99% |
| 06 Jun 2025 | 183.30 | 187.00 | 187.00 | 179.00 | 39750 | -1.98% |
| 05 Jun 2025 | 187.00 | 186.95 | 188.80 | 183.90 | 7250 | 2.10% |
| 04 Jun 2025 | 183.15 | 187.00 | 187.00 | 182.50 | 9250 | -2.37% |
| 03 Jun 2025 | 187.60 | 197.65 | 197.70 | 187.00 | 11500 | -1.91% |
| 02 Jun 2025 | 191.25 | 200.00 | 202.00 | 186.75 | 23750 | -2.70% |
| 30 May 2025 | 196.55 | 194.80 | 196.55 | 177.90 | 19250 | 4.99% |
| 29 May 2025 | 187.20 | 192.85 | 192.85 | 183.00 | 17000 | 0.62% |
| 28 May 2025 | 186.05 | 195.85 | 195.85 | 186.05 | 51250 | -5.00% |
| 27 May 2025 | 195.85 | 196.00 | 203.30 | 195.85 | 26750 | -5.00% |
| 26 May 2025 | 206.15 | 206.15 | 214.95 | 206.15 | 20750 | -5.00% |
| 23 May 2025 | 217.00 | 213.20 | 217.15 | 213.20 | 19500 | 1.93% |
| 22 May 2025 | 212.90 | 211.00 | 212.90 | 210.65 | 16250 | -0.95% |
| 21 May 2025 | 214.95 | 210.70 | 214.95 | 210.70 | 12500 | -0.02% |
| 20 May 2025 | 215.00 | 214.25 | 215.00 | 214.25 | 12750 | -1.49% |
| 19 May 2025 | 218.25 | 214.00 | 218.25 | 214.00 | 10750 | 1.99% |
| 16 May 2025 | 214.00 | 214.05 | 218.25 | 214.00 | 8500 | 0.00% |
| 15 May 2025 | 214.00 | 206.25 | 214.00 | 206.25 | 5750 | 1.98% |
| 14 May 2025 | 209.85 | 202.80 | 209.90 | 202.80 | 8250 | 1.97% |
| 13 May 2025 | 205.80 | 210.00 | 210.00 | 205.80 | 2250 | -2.00% |
| 12 May 2025 | 210.00 | 214.20 | 214.20 | 210.00 | 3500 | 0.00% |
| 09 May 2025 | 210.00 | 209.25 | 210.00 | 209.25 | 3250 | -1.64% |
| 08 May 2025 | 213.50 | 211.00 | 213.55 | 210.30 | 5000 | -0.51% |
| 07 May 2025 | 214.60 | 214.60 | 214.60 | 214.60 | 1500 | -1.99% |
| 06 May 2025 | 218.95 | 219.00 | 219.00 | 218.95 | 500 | -1.99% |
| 05 May 2025 | 223.40 | 227.90 | 227.90 | 223.40 | 2000 | -1.97% |
| 02 May 2025 | 227.90 | 232.50 | 232.50 | 227.90 | 2500 | -0.02% |
| 30 Apr 2025 | 227.95 | 227.95 | 227.95 | 227.95 | 13750 | 1.99% |
| 29 Apr 2025 | 223.50 | 223.50 | 223.50 | 223.50 | 5250 | 1.98% |
| 28 Apr 2025 | 219.15 | 219.15 | 219.15 | 219.15 | 2500 | 1.98% |
| 25 Apr 2025 | 214.90 | 214.90 | 214.90 | 210.00 | 24250 | 1.99% |
| 24 Apr 2025 | 210.70 | 210.70 | 210.70 | 210.70 | 500 | 1.98% |
| 23 Apr 2025 | 206.60 | 206.50 | 206.60 | 206.50 | 1750 | 2.00% |
| 22 Apr 2025 | 202.55 | 202.55 | 202.55 | 202.55 | 1750 | 1.99% |
| 21 Apr 2025 | 198.60 | 198.60 | 198.60 | 198.60 | 500 | 1.98% |
| 17 Apr 2025 | 194.75 | 194.75 | 194.75 | 194.75 | 250 | 1.99% |
| 16 Apr 2025 | 190.95 | 187.25 | 190.95 | 187.25 | 9500 | 1.98% |
| 15 Apr 2025 | 187.25 | 190.05 | 190.05 | 187.00 | 4500 | 0.48% |
| 11 Apr 2025 | 186.35 | 188.05 | 190.15 | 186.35 | 6750 | -2.00% |
| 09 Apr 2025 | 190.15 | 190.15 | 190.15 | 190.15 | 250 | -1.98% |
| 08 Apr 2025 | 194.00 | 194.00 | 194.00 | 194.00 | 500 | -1.77% |
| 07 Apr 2025 | 197.50 | 197.50 | 197.50 | 197.50 | 500 | -1.99% |
| 04 Apr 2025 | 201.50 | 204.00 | 204.70 | 201.50 | 1500 | -1.56% |
| 03 Apr 2025 | 204.70 | 204.60 | 204.70 | 204.60 | 1250 | 1.99% |
| 02 Apr 2025 | 200.70 | 200.60 | 200.70 | 200.60 | 2250 | 1.98% |
| 01 Apr 2025 | 196.80 | 196.80 | 197.35 | 196.80 | 6750 | -1.99% |
| 28 Mar 2025 | 200.80 | 200.80 | 200.80 | 200.80 | 3500 | -2.00% |
| 27 Mar 2025 | 204.90 | 204.90 | 204.90 | 204.90 | 1250 | -1.99% |
| 26 Mar 2025 | 209.05 | 209.05 | 209.05 | 209.05 | 250 | -1.99% |
| 25 Mar 2025 | 213.30 | 213.30 | 213.30 | 213.30 | 7000 | -2.00% |
| 24 Mar 2025 | 217.65 | 217.65 | 217.65 | 197.00 | 32250 | 4.99% |
| 21 Mar 2025 | 207.30 | 199.60 | 207.30 | 197.45 | 5000 | 4.99% |
| 20 Mar 2025 | 197.45 | 197.45 | 197.45 | 197.45 | 9500 | 5.00% |
| 19 Mar 2025 | 188.05 | 185.00 | 188.05 | 177.25 | 7000 | 5.00% |
| 18 Mar 2025 | 179.10 | 163.00 | 179.10 | 162.10 | 33000 | 4.98% |
| 17 Mar 2025 | 170.60 | 170.30 | 182.00 | 169.65 | 32250 | -4.45% |
| 13 Mar 2025 | 178.55 | 187.00 | 188.95 | 178.55 | 6750 | -5.00% |
| 12 Mar 2025 | 187.95 | 193.00 | 196.00 | 184.45 | 13750 | -3.19% |
| 11 Mar 2025 | 194.15 | 193.00 | 205.10 | 193.00 | 112500 | -2.68% |
| 10 Mar 2025 | 199.50 | 200.10 | 209.00 | 199.50 | 24250 | -5.00% |
| 07 Mar 2025 | 210.00 | 209.60 | 216.00 | 209.60 | 18500 | 0.19% |
| 06 Mar 2025 | 209.60 | 205.00 | 212.00 | 201.50 | 66750 | 2.24% |
| 05 Mar 2025 | 205.00 | 205.00 | 206.00 | 202.50 | 24250 | 1.79% |
| 04 Mar 2025 | 201.40 | 202.05 | 212.00 | 198.00 | 49750 | -3.17% |
| 03 Mar 2025 | 208.00 | 206.30 | 209.00 | 203.90 | 55250 | -3.08% |
| 28 Feb 2025 | 214.60 | 201.00 | 215.00 | 199.50 | 58000 | 2.19% |
| 27 Feb 2025 | 210.00 | 210.70 | 219.50 | 208.65 | 29500 | -4.37% |
| 25 Feb 2025 | 219.60 | 225.80 | 231.75 | 216.85 | 27500 | -2.75% |
| 24 Feb 2025 | 225.80 | 227.70 | 227.70 | 225.80 | 750 | -0.83% |
| 21 Feb 2025 | 227.70 | 237.40 | 237.50 | 219.05 | 10500 | -0.04% |
| 20 Feb 2025 | 227.80 | 236.40 | 236.40 | 225.00 | 12000 | -3.64% |
| 19 Feb 2025 | 236.40 | 233.85 | 243.25 | 224.40 | 12000 | 0.11% |
| 18 Feb 2025 | 236.15 | 245.00 | 249.90 | 236.15 | 11000 | -4.99% |
| 17 Feb 2025 | 248.55 | 262.05 | 262.05 | 247.40 | 25250 | -4.55% |
| 14 Feb 2025 | 260.40 | 267.80 | 281.15 | 260.00 | 3750 | -2.76% |
| 13 Feb 2025 | 267.80 | 262.75 | 267.85 | 258.50 | 23000 | 4.98% |
| 12 Feb 2025 | 255.10 | 256.50 | 262.95 | 243.70 | 8000 | -0.55% |
| 11 Feb 2025 | 256.50 | 270.00 | 278.00 | 256.50 | 6000 | -5.00% |
| 10 Feb 2025 | 270.00 | 258.10 | 280.00 | 257.50 | 16250 | -0.39% |
| 07 Feb 2025 | 271.05 | 270.70 | 278.00 | 270.70 | 2500 | 0.13% |
| 06 Feb 2025 | 270.70 | 285.50 | 285.50 | 270.00 | 19250 | -3.55% |
| 05 Feb 2025 | 280.65 | 275.00 | 286.15 | 273.00 | 10250 | 2.86% |
| 04 Feb 2025 | 272.85 | 270.00 | 277.90 | 266.00 | 20000 | 1.81% |
| 03 Feb 2025 | 268.00 | 272.50 | 275.00 | 265.05 | 15000 | -1.65% |
| 01 Feb 2025 | 272.50 | 270.00 | 288.25 | 270.00 | 7250 | -2.66% |
| 31 Jan 2025 | 279.95 | 265.15 | 285.00 | 265.00 | 10000 | 1.60% |
| 30 Jan 2025 | 275.55 | 286.35 | 300.00 | 273.00 | 16750 | -3.77% |
| 29 Jan 2025 | 286.35 | 269.05 | 296.55 | 268.35 | 19750 | 1.38% |
| 28 Jan 2025 | 282.45 | 292.00 | 293.45 | 282.45 | 7250 | -4.99% |
| 27 Jan 2025 | 297.30 | 312.95 | 319.00 | 297.30 | 23250 | -5.00% |
| 24 Jan 2025 | 312.95 | 302.50 | 319.00 | 299.00 | 11500 | 0.63% |
| 23 Jan 2025 | 311.00 | 301.00 | 315.00 | 301.00 | 5000 | 1.22% |
| 22 Jan 2025 | 307.25 | 306.30 | 316.00 | 304.20 | 7000 | -3.98% |
| 21 Jan 2025 | 320.00 | 317.50 | 325.00 | 317.50 | 4750 | 0.79% |
| 20 Jan 2025 | 317.50 | 336.95 | 337.35 | 310.00 | 23000 | -1.18% |
| 17 Jan 2025 | 321.30 | 311.90 | 321.30 | 310.00 | 20000 | 5.00% |
| 16 Jan 2025 | 306.00 | 304.00 | 312.00 | 300.00 | 22250 | 0.99% |
| 15 Jan 2025 | 303.00 | 296.00 | 308.00 | 296.00 | 23000 | -0.18% |
| 14 Jan 2025 | 303.55 | 286.90 | 307.60 | 286.90 | 17750 | 0.51% |
| 13 Jan 2025 | 302.00 | 320.00 | 320.00 | 302.00 | 26000 | -5.00% |
| 10 Jan 2025 | 317.90 | 312.40 | 317.90 | 309.00 | 1500 | 1.76% |
| 09 Jan 2025 | 312.40 | 322.00 | 333.95 | 308.10 | 14000 | -3.67% |
| 08 Jan 2025 | 324.30 | 320.30 | 327.90 | 319.00 | 2500 | -0.22% |
| 07 Jan 2025 | 325.00 | 325.00 | 334.95 | 324.25 | 6750 | 1.56% |
| 06 Jan 2025 | 320.00 | 325.00 | 330.00 | 316.00 | 6500 | -3.60% |
| 03 Jan 2025 | 331.95 | 327.90 | 334.95 | 320.00 | 7500 | 3.72% |
| 02 Jan 2025 | 320.05 | 320.55 | 325.00 | 315.20 | 9750 | -3.00% |
| 01 Jan 2025 | 329.95 | 320.00 | 335.00 | 320.00 | 7250 | 2.88% |
| 31 Dec 2024 | 320.70 | 307.25 | 321.05 | 305.80 | 7000 | 4.87% |
| 30 Dec 2024 | 305.80 | 320.00 | 320.00 | 304.00 | 10000 | -4.44% |
| 27 Dec 2024 | 320.00 | 321.00 | 325.90 | 316.00 | 4500 | 0.00% |
| 26 Dec 2024 | 320.00 | 320.00 | 325.00 | 305.00 | 8750 | 1.94% |
| 24 Dec 2024 | 313.90 | 303.25 | 314.00 | 300.05 | 2000 | 3.51% |
| 23 Dec 2024 | 303.25 | 306.00 | 318.40 | 300.00 | 9250 | -3.44% |
| 20 Dec 2024 | 314.05 | 315.00 | 320.00 | 312.50 | 6500 | -0.03% |
| 19 Dec 2024 | 314.15 | 318.00 | 323.50 | 310.25 | 14000 | -1.21% |
| 18 Dec 2024 | 318.00 | 323.50 | 329.85 | 318.00 | 7500 | -1.70% |
| 17 Dec 2024 | 323.50 | 320.00 | 328.00 | 306.40 | 28250 | 0.31% |
| 16 Dec 2024 | 322.50 | 326.10 | 341.00 | 322.50 | 42250 | -4.99% |
| 13 Dec 2024 | 339.45 | 335.75 | 345.00 | 325.75 | 9000 | 1.03% |
| 12 Dec 2024 | 336.00 | 330.00 | 339.10 | 329.00 | 6750 | 1.86% |
| 11 Dec 2024 | 329.85 | 335.00 | 335.70 | 322.60 | 10500 | -2.84% |
| 10 Dec 2024 | 339.50 | 348.85 | 349.70 | 328.60 | 27000 | -1.85% |
| 09 Dec 2024 | 345.90 | 347.10 | 350.70 | 336.25 | 8250 | -0.32% |
| 06 Dec 2024 | 347.00 | 340.50 | 354.25 | 336.60 | 22000 | 2.85% |
| 05 Dec 2024 | 337.40 | 346.30 | 352.50 | 335.65 | 9000 | -1.35% |
| 04 Dec 2024 | 342.00 | 359.40 | 359.40 | 337.00 | 19000 | -0.09% |
| 03 Dec 2024 | 342.30 | 326.00 | 342.30 | 315.00 | 64750 | 5.00% |
| 02 Dec 2024 | 326.00 | 322.00 | 330.00 | 315.10 | 13000 | 1.29% |
| 29 Nov 2024 | 321.85 | 320.00 | 328.00 | 318.30 | 15000 | -2.16% |
| 28 Nov 2024 | 328.95 | 350.00 | 350.00 | 328.95 | 18500 | -5.00% |
| 27 Nov 2024 | 346.25 | 354.90 | 355.00 | 341.50 | 5000 | -1.07% |
| 26 Nov 2024 | 350.00 | 346.50 | 351.00 | 340.30 | 5000 | 0.91% |
| 25 Nov 2024 | 346.85 | 338.05 | 352.00 | 338.05 | 15750 | 3.23% |
| 22 Nov 2024 | 336.00 | 323.00 | 336.00 | 315.05 | 16500 | 5.00% |
| 21 Nov 2024 | 320.00 | 347.00 | 348.00 | 313.00 | 155250 | -4.48% |
| 19 Nov 2024 | 335.00 | 335.00 | 355.00 | 322.00 | 124500 | -2.56% |
| 18 Nov 2024 | 343.80 | 355.00 | 370.00 | 343.80 | 167500 | -10.00% |
| 14 Nov 2024 | 382.00 | 370.10 | 394.00 | 370.00 | 23750 | -2.46% |
| 13 Nov 2024 | 391.65 | 427.70 | 427.70 | 390.00 | 6750 | -4.52% |
| 12 Nov 2024 | 410.20 | 421.90 | 421.90 | 407.05 | 4000 | -1.19% |
| 11 Nov 2024 | 415.15 | 422.70 | 422.70 | 405.25 | 18000 | -1.79% |
| 08 Nov 2024 | 422.70 | 422.00 | 425.25 | 411.50 | 14000 | 0.42% |
| 07 Nov 2024 | 420.95 | 427.55 | 429.00 | 415.00 | 9750 | -1.54% |
| 06 Nov 2024 | 427.55 | 413.10 | 429.90 | 410.00 | 5000 | 1.85% |
| 05 Nov 2024 | 419.80 | 420.00 | 422.00 | 413.00 | 28750 | 0.12% |
| 04 Nov 2024 | 419.30 | 424.80 | 429.00 | 412.00 | 11000 | -1.29% |
| 01 Nov 2024 | 424.80 | 418.00 | 425.00 | 410.00 | 4250 | 2.40% |
| 31 Oct 2024 | 414.85 | 444.00 | 444.00 | 411.00 | 12000 | -3.97% |
| 30 Oct 2024 | 432.00 | 432.00 | 432.00 | 432.00 | 1000 | 0.21% |
| 29 Oct 2024 | 431.10 | 445.00 | 450.00 | 429.00 | 151000 | -2.85% |
| 28 Oct 2024 | 443.75 | 430.00 | 453.00 | 430.00 | 128000 | 3.20% |
| 25 Oct 2024 | 430.00 | 425.00 | 435.80 | 425.00 | 8000 | -1.73% |
| 24 Oct 2024 | 437.55 | 448.00 | 448.00 | 435.00 | 59000 | -0.77% |
| 23 Oct 2024 | 440.95 | 398.00 | 441.10 | 394.00 | 112000 | 9.96% |
| 22 Oct 2024 | 401.00 | 391.60 | 404.00 | 383.05 | 26000 | -2.43% |
| 21 Oct 2024 | 411.00 | 425.50 | 425.50 | 411.00 | 4000 | -3.41% |
| 18 Oct 2024 | 425.50 | 410.40 | 428.00 | 410.40 | 14000 | -1.07% |
| 17 Oct 2024 | 430.10 | 440.00 | 449.95 | 430.10 | 11000 | -4.27% |
| 16 Oct 2024 | 449.30 | 436.00 | 453.65 | 436.00 | 4000 | 3.62% |
| 15 Oct 2024 | 433.60 | 440.00 | 440.00 | 425.50 | 9000 | 0.84% |
| 14 Oct 2024 | 430.00 | 430.00 | 430.00 | 426.50 | 4000 | -2.27% |
| 11 Oct 2024 | 440.00 | 437.50 | 442.00 | 433.00 | 9000 | 0.00% |
| 10 Oct 2024 | 440.00 | 440.00 | 440.00 | 440.00 | 3000 | -0.67% |
| 09 Oct 2024 | 442.95 | 425.00 | 442.95 | 425.00 | 2000 | 4.22% |
| 08 Oct 2024 | 425.00 | 410.00 | 429.40 | 403.00 | 26000 | -2.60% |
| 07 Oct 2024 | 436.35 | 470.00 | 470.00 | 433.10 | 21000 | -9.32% |
| 04 Oct 2024 | 481.20 | 467.00 | 488.55 | 467.00 | 21000 | 5.76% |
| 03 Oct 2024 | 455.00 | 467.00 | 467.00 | 450.00 | 8000 | -2.78% |
| 01 Oct 2024 | 468.00 | 455.00 | 468.00 | 455.00 | 6000 | 2.30% |
| 30 Sep 2024 | 457.50 | 455.05 | 468.00 | 440.05 | 38000 | -1.21% |
| 27 Sep 2024 | 463.10 | 460.00 | 470.00 | 460.00 | 13000 | -0.97% |
| 26 Sep 2024 | 467.65 | 484.95 | 484.95 | 458.00 | 24000 | -3.58% |
| 25 Sep 2024 | 485.00 | 481.00 | 485.00 | 476.00 | 7000 | -1.17% |
| 24 Sep 2024 | 490.75 | 481.05 | 494.00 | 481.00 | 13000 | 2.02% |
| 23 Sep 2024 | 481.05 | 477.00 | 485.00 | 470.10 | 20000 | 3.12% |
| 20 Sep 2024 | 466.50 | 476.05 | 490.00 | 449.95 | 52000 | -0.74% |
| 19 Sep 2024 | 470.00 | 480.00 | 487.95 | 450.10 | 39000 | -1.03% |
| 18 Sep 2024 | 474.90 | 518.00 | 535.00 | 474.80 | 63000 | -9.98% |
| 17 Sep 2024 | 527.55 | 555.05 | 581.50 | 515.00 | 78000 | -0.21% |
| 16 Sep 2024 | 528.65 | 480.00 | 528.65 | 480.00 | 74000 | 10.00% |
| 13 Sep 2024 | 480.60 | 450.00 | 487.30 | 432.00 | 91000 | 8.49% |
| 12 Sep 2024 | 443.00 | 448.00 | 448.00 | 443.00 | 3000 | -1.82% |
| 11 Sep 2024 | 451.20 | 455.05 | 464.00 | 426.05 | 70000 | -1.22% |
| 10 Sep 2024 | 456.75 | 480.00 | 484.00 | 455.35 | 23000 | -3.16% |
| 09 Sep 2024 | 471.65 | 489.95 | 489.95 | 468.00 | 23000 | -2.76% |
| 06 Sep 2024 | 485.05 | 505.00 | 508.95 | 476.10 | 57000 | -0.86% |
| 05 Sep 2024 | 489.25 | 509.95 | 516.00 | 471.20 | 145000 | 1.21% |
| 04 Sep 2024 | 483.40 | 428.90 | 497.00 | 428.90 | 281000 | 12.55% |
| 03 Sep 2024 | 429.50 | 387.45 | 448.95 | 387.45 | 187000 | 10.84% |
| 02 Sep 2024 | 387.50 | 387.50 | 399.90 | 382.50 | 36000 | -0.24% |
| 30 Aug 2024 | 388.45 | 387.90 | 400.00 | 371.10 | 96000 | 0.71% |
| 29 Aug 2024 | 385.70 | 341.60 | 394.95 | 331.00 | 280000 | 17.18% |
| 28 Aug 2024 | 329.15 | 335.00 | 357.00 | 309.95 | 238000 | -0.26% |
| 27 Aug 2024 | 330.00 | 321.00 | 338.45 | 320.00 | 59000 | 3.11% |
| 26 Aug 2024 | 320.05 | 338.95 | 344.95 | 316.50 | 79000 | -4.55% |
| 23 Aug 2024 | 335.30 | 330.05 | 342.90 | 310.00 | 20000 | -1.24% |
| 22 Aug 2024 | 339.50 | 338.00 | 342.00 | 337.05 | 17000 | 0.74% |
| 21 Aug 2024 | 337.00 | 340.00 | 340.00 | 334.00 | 4000 | -0.88% |
| 20 Aug 2024 | 340.00 | 340.00 | 344.25 | 337.00 | 8000 | 0.31% |
| 19 Aug 2024 | 338.95 | 358.90 | 358.95 | 335.00 | 18000 | 0.85% |
| 16 Aug 2024 | 336.10 | 341.10 | 341.10 | 336.00 | 19000 | -1.47% |
| 14 Aug 2024 | 341.10 | 345.05 | 349.95 | 335.00 | 18000 | -2.53% |
| 13 Aug 2024 | 349.95 | 364.00 | 364.00 | 344.00 | 54000 | -3.36% |
| 12 Aug 2024 | 362.10 | 362.00 | 369.95 | 346.00 | 20000 | -0.25% |
| 09 Aug 2024 | 363.00 | 354.30 | 365.00 | 353.00 | 15000 | 1.82% |
| 08 Aug 2024 | 356.50 | 346.00 | 359.00 | 346.00 | 18000 | 1.86% |
| 07 Aug 2024 | 350.00 | 352.20 | 352.20 | 350.00 | 8000 | 2.12% |
| 06 Aug 2024 | 342.75 | 372.00 | 372.00 | 335.15 | 17000 | -3.03% |
| 05 Aug 2024 | 353.45 | 350.00 | 377.95 | 350.00 | 29000 | -0.34% |
| 02 Aug 2024 | 354.65 | 351.15 | 362.50 | 350.00 | 29000 | -1.21% |
| 01 Aug 2024 | 359.00 | 370.00 | 370.00 | 356.00 | 28000 | -2.93% |
| 31 Jul 2024 | 369.85 | 395.00 | 404.00 | 365.10 | 47000 | -3.84% |
| 30 Jul 2024 | 384.60 | 371.95 | 405.00 | 364.25 | 207000 | 6.24% |
| 29 Jul 2024 | 362.00 | 360.00 | 374.00 | 360.00 | 19000 | 0.00% |
| 26 Jul 2024 | 362.00 | 355.00 | 364.50 | 354.00 | 14000 | 1.81% |
| 25 Jul 2024 | 355.55 | 357.00 | 362.95 | 350.00 | 22000 | -0.41% |
| 24 Jul 2024 | 357.00 | 350.00 | 359.50 | 350.00 | 20000 | 3.33% |
| 23 Jul 2024 | 345.50 | 341.75 | 357.20 | 332.00 | 60000 | 1.10% |
| 22 Jul 2024 | 341.75 | 335.00 | 344.95 | 335.00 | 19000 | 2.97% |
| 19 Jul 2024 | 331.90 | 332.05 | 340.00 | 323.15 | 32000 | -3.01% |
| 18 Jul 2024 | 342.20 | 355.50 | 355.50 | 337.95 | 31000 | -1.68% |
| 16 Jul 2024 | 348.05 | 345.00 | 355.00 | 336.05 | 17000 | 0.39% |
| 15 Jul 2024 | 346.70 | 343.00 | 355.00 | 343.00 | 23000 | 0.87% |
| 12 Jul 2024 | 343.70 | 363.50 | 365.50 | 340.00 | 69000 | -4.17% |
| 11 Jul 2024 | 358.65 | 365.00 | 375.00 | 355.00 | 78000 | -0.84% |
| 10 Jul 2024 | 361.70 | 366.55 | 370.00 | 358.00 | 17000 | -1.31% |
| 09 Jul 2024 | 366.50 | 360.00 | 368.90 | 340.00 | 75000 | 0.94% |
| 08 Jul 2024 | 363.10 | 379.40 | 380.00 | 360.00 | 52000 | -4.30% |
| 05 Jul 2024 | 379.40 | 374.00 | 385.00 | 374.00 | 32000 | 0.45% |
| 04 Jul 2024 | 377.70 | 393.95 | 393.95 | 373.10 | 43000 | -1.90% |
| 03 Jul 2024 | 385.00 | 372.35 | 409.00 | 366.00 | 102000 | 3.41% |
| 02 Jul 2024 | 372.30 | 393.00 | 393.00 | 361.00 | 41000 | -0.73% |
| 01 Jul 2024 | 375.05 | 381.95 | 383.00 | 370.00 | 52000 | 0.19% |
| 28 Jun 2024 | 374.35 | 374.80 | 385.00 | 368.00 | 83000 | 1.45% |
| 27 Jun 2024 | 369.00 | 384.10 | 384.10 | 359.00 | 108000 | -3.20% |
| 26 Jun 2024 | 381.20 | 400.00 | 404.00 | 370.00 | 94000 | -4.90% |
| 25 Jun 2024 | 400.85 | 400.00 | 409.95 | 392.60 | 60000 | 0.87% |
| 24 Jun 2024 | 397.40 | 411.00 | 419.00 | 389.00 | 152000 | -7.95% |
| 21 Jun 2024 | 431.70 | 452.95 | 467.80 | 428.00 | 74000 | -2.00% |
| 20 Jun 2024 | 440.50 | 409.10 | 458.80 | 389.00 | 152000 | 6.90% |
| 19 Jun 2024 | 412.05 | 436.50 | 436.50 | 396.05 | 47000 | -6.29% |
| 18 Jun 2024 | 439.70 | 420.05 | 459.95 | 420.00 | 144000 | 7.28% |
| 14 Jun 2024 | 409.85 | 340.00 | 410.40 | 340.00 | 580000 | 19.84% |
| 13 Jun 2024 | 342.00 | 351.00 | 357.90 | 338.10 | 22000 | -1.85% |
| 12 Jun 2024 | 348.45 | 325.00 | 352.80 | 325.00 | 38000 | 5.59% |
| 11 Jun 2024 | 330.00 | 325.00 | 339.00 | 320.00 | 46000 | 2.37% |
| 10 Jun 2024 | 322.35 | 308.00 | 328.95 | 308.00 | 33000 | -0.63% |
| 07 Jun 2024 | 324.40 | 328.35 | 331.95 | 320.00 | 33000 | -1.20% |
| 06 Jun 2024 | 328.35 | 348.00 | 349.00 | 318.00 | 53000 | -2.36% |
| 05 Jun 2024 | 336.30 | 319.50 | 344.95 | 312.00 | 92000 | 7.27% |
| 04 Jun 2024 | 313.50 | 291.10 | 331.90 | 290.00 | 49000 | -9.39% |
| 03 Jun 2024 | 346.00 | 362.70 | 364.00 | 322.40 | 63000 | 4.11% |
| 31 May 2024 | 332.35 | 348.00 | 364.90 | 329.90 | 52000 | -4.03% |
| 30 May 2024 | 346.30 | 340.00 | 346.30 | 340.00 | 53000 | 4.99% |
| 29 May 2024 | 329.85 | 340.00 | 344.00 | 329.85 | 66000 | -5.00% |
| 28 May 2024 | 347.20 | 365.00 | 365.00 | 347.20 | 77000 | -4.99% |
| 27 May 2024 | 365.45 | 352.05 | 369.65 | 352.05 | 69000 | 3.81% |
| 24 May 2024 | 352.05 | 370.00 | 370.00 | 351.15 | 144000 | -4.75% |
| 23 May 2024 | 369.60 | 384.00 | 397.00 | 369.60 | 171000 | -5.00% |
| 22 May 2024 | 389.05 | 389.05 | 389.05 | 370.55 | 331000 | 4.99% |
| 21 May 2024 | 370.55 | 355.00 | 370.55 | 335.30 | 306000 | 4.99% |
| 18 May 2024 | 352.95 | 346.80 | 368.00 | 346.80 | 330000 | -3.31% |
| 17 May 2024 | 365.05 | 365.05 | 365.05 | 365.05 | 53000 | -5.00% |
