FAALCON Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 16 Dec 2025 | 46.74 | 46.74 | 46.74 | 46.74 | 2000 | 12.63% |
| 05 Dec 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 2000 | -6.00% |
| 03 Dec 2025 | 44.15 | 44.15 | 44.15 | 44.15 | 2000 | -2.00% |
| 28 Nov 2025 | 45.05 | 45.00 | 45.10 | 45.00 | 4000 | -3.74% |
| 26 Nov 2025 | 46.80 | 44.50 | 47.20 | 44.50 | 12000 | 16.42% |
| 25 Nov 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 2000 | -9.13% |
| 18 Nov 2025 | 44.24 | 42.50 | 45.99 | 42.50 | 22000 | -4.55% |
| 17 Nov 2025 | 46.35 | 47.00 | 48.32 | 46.01 | 30000 | -10.09% |
| 14 Nov 2025 | 51.55 | 51.55 | 51.55 | 51.55 | 4000 | -2.00% |
| 11 Nov 2025 | 52.60 | 52.60 | 52.60 | 52.60 | 2000 | 0.00% |
| 10 Nov 2025 | 52.60 | 57.80 | 57.90 | 52.60 | 10000 | 3.14% |
| 07 Nov 2025 | 51.00 | 51.50 | 51.50 | 47.01 | 12000 | 0.00% |
| 06 Nov 2025 | 51.00 | 58.50 | 59.99 | 51.00 | 14000 | -14.99% |
| 03 Nov 2025 | 59.99 | 55.86 | 62.22 | 52.78 | 28000 | 5.25% |
| 31 Oct 2025 | 57.00 | 50.00 | 57.00 | 50.00 | 64000 | 20.00% |
| 30 Oct 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 2000 | -0.42% |
| 29 Oct 2025 | 47.70 | 42.00 | 47.70 | 42.00 | 12000 | 10.39% |
| 27 Oct 2025 | 43.21 | 44.60 | 44.60 | 43.21 | 6000 | -2.90% |
| 23 Oct 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 2000 | -3.26% |
| 20 Oct 2025 | 46.00 | 44.00 | 46.00 | 44.00 | 10000 | 4.55% |
| 15 Oct 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 2000 | 0.00% |
| 13 Oct 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 2000 | 0.00% |
| 10 Oct 2025 | 44.00 | 42.00 | 44.00 | 42.00 | 8000 | 4.76% |
| 09 Oct 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 2000 | 2.44% |
| 07 Oct 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 2000 | -1.49% |
| 06 Oct 2025 | 41.62 | 42.90 | 42.90 | 41.62 | 4000 | -5.41% |
| 03 Oct 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 2000 | -1.12% |
| 26 Sep 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 2000 | -3.09% |
| 25 Sep 2025 | 45.92 | 45.92 | 45.92 | 45.92 | 2000 | -0.58% |
| 23 Sep 2025 | 46.19 | 46.19 | 46.19 | 46.19 | 2000 | 1.58% |
| 22 Sep 2025 | 45.47 | 44.10 | 45.90 | 44.10 | 30000 | -5.66% |
| 19 Sep 2025 | 48.20 | 54.99 | 54.99 | 48.20 | 24000 | -5.69% |
| 18 Sep 2025 | 51.11 | 43.10 | 51.57 | 42.90 | 30000 | 18.92% |
| 17 Sep 2025 | 42.98 | 42.00 | 42.98 | 42.00 | 4000 | 4.80% |
| 16 Sep 2025 | 41.01 | 41.01 | 41.01 | 41.01 | 2000 | 3.30% |
| 12 Sep 2025 | 39.70 | 44.55 | 44.55 | 39.10 | 8000 | -10.99% |
| 08 Sep 2025 | 44.60 | 43.33 | 45.45 | 42.10 | 14000 | 2.93% |
| 05 Sep 2025 | 43.33 | 42.48 | 43.33 | 42.48 | 12000 | 1.95% |
| 01 Sep 2025 | 42.50 | 42.40 | 42.50 | 42.40 | 4000 | 3.66% |
| 25 Aug 2025 | 41.00 | 40.00 | 41.00 | 40.00 | 4000 | 2.50% |
| 22 Aug 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 2000 | 1.01% |
| 21 Aug 2025 | 39.60 | 39.40 | 39.60 | 39.40 | 4000 | -5.71% |
| 20 Aug 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 2000 | 2.41% |
| 08 Aug 2025 | 41.01 | 41.01 | 41.01 | 41.01 | 2000 | -3.73% |
| 04 Aug 2025 | 42.60 | 40.57 | 42.71 | 40.57 | 6000 | 5.00% |
| 31 Jul 2025 | 40.57 | 41.70 | 41.70 | 40.57 | 4000 | -2.59% |
| 30 Jul 2025 | 41.65 | 42.50 | 42.50 | 41.65 | 4000 | -4.25% |
| 24 Jul 2025 | 43.50 | 43.50 | 43.50 | 43.50 | 2000 | 0.00% |
| 21 Jul 2025 | 43.50 | 43.50 | 43.50 | 43.50 | 2000 | 0.00% |
| 18 Jul 2025 | 43.50 | 43.50 | 43.50 | 43.50 | 2000 | 1.05% |
| 14 Jul 2025 | 43.05 | 45.10 | 45.10 | 43.05 | 6000 | -6.21% |
| 11 Jul 2025 | 45.90 | 41.50 | 45.90 | 41.50 | 28000 | 13.33% |
| 08 Jul 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 2000 | -2.17% |
| 07 Jul 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 2000 | -0.24% |
| 03 Jul 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 2000 | 0.00% |
| 02 Jul 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 4000 | 1.22% |
| 01 Jul 2025 | 41.00 | 44.00 | 44.00 | 39.31 | 34000 | -6.82% |
| 30 Jun 2025 | 44.00 | 43.88 | 44.00 | 37.60 | 42000 | 0.23% |
| 27 Jun 2025 | 43.90 | 44.00 | 44.05 | 38.10 | 16000 | 1.25% |
| 26 Jun 2025 | 43.36 | 46.00 | 46.00 | 43.00 | 14000 | -5.74% |
| 25 Jun 2025 | 46.00 | 45.00 | 46.00 | 45.00 | 4000 | 1.01% |
| 23 Jun 2025 | 45.54 | 45.54 | 45.54 | 45.54 | 2000 | 1.20% |
| 20 Jun 2025 | 45.00 | 45.00 | 45.60 | 45.00 | 6000 | 2.30% |
| 19 Jun 2025 | 43.99 | 43.65 | 48.60 | 43.02 | 32000 | -3.85% |
| 16 Jun 2025 | 45.75 | 45.75 | 45.75 | 45.75 | 4000 | -4.69% |
| 13 Jun 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 2000 | 0.00% |
| 12 Jun 2025 | 48.00 | 61.75 | 61.75 | 48.00 | 16000 | -6.80% |
| 11 Jun 2025 | 51.50 | 47.42 | 51.50 | 47.42 | 6000 | 8.60% |
| 04 Jun 2025 | 47.42 | 47.42 | 47.42 | 47.42 | 2000 | -6.84% |
| 03 Jun 2025 | 50.90 | 46.00 | 50.90 | 46.00 | 4000 | 6.15% |
| 02 Jun 2025 | 47.95 | 49.95 | 50.00 | 47.17 | 18000 | -6.33% |
| 30 May 2025 | 51.19 | 42.25 | 56.65 | 42.25 | 14000 | 2.28% |
| 29 May 2025 | 50.05 | 50.05 | 50.05 | 50.05 | 2000 | 0.12% |
| 28 May 2025 | 49.99 | 49.10 | 49.99 | 49.10 | 6000 | -4.87% |
| 26 May 2025 | 52.55 | 56.65 | 59.10 | 52.55 | 30000 | 6.70% |
| 23 May 2025 | 49.25 | 49.25 | 49.25 | 49.25 | 2000 | 1.34% |
| 22 May 2025 | 48.60 | 48.98 | 52.70 | 48.05 | 14000 | 3.40% |
| 21 May 2025 | 47.00 | 47.17 | 47.17 | 47.00 | 6000 | 0.00% |
| 20 May 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 2000 | 0.62% |
| 19 May 2025 | 46.71 | 46.71 | 46.71 | 46.71 | 2000 | -3.19% |
| 15 May 2025 | 48.25 | 48.25 | 48.25 | 48.25 | 2000 | -3.50% |
| 14 May 2025 | 50.00 | 49.23 | 50.00 | 49.23 | 4000 | 1.56% |
| 13 May 2025 | 49.23 | 48.90 | 49.40 | 48.90 | 6000 | 11.63% |
| 12 May 2025 | 44.10 | 44.10 | 44.10 | 44.10 | 2000 | -4.13% |
| 09 May 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 2000 | -2.13% |
| 07 May 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 2000 | -1.26% |
| 06 May 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 2000 | -0.83% |
| 05 May 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 2000 | 2.92% |
| 02 May 2025 | 46.64 | 45.10 | 47.00 | 45.10 | 8000 | -2.79% |
| 30 Apr 2025 | 47.98 | 47.09 | 47.98 | 47.00 | 8000 | 2.09% |
| 29 Apr 2025 | 47.00 | 45.00 | 47.00 | 45.00 | 12000 | 5.38% |
| 25 Apr 2025 | 44.60 | 46.00 | 46.00 | 44.60 | 4000 | -8.14% |
| 23 Apr 2025 | 48.55 | 48.60 | 48.60 | 48.55 | 6000 | 0.00% |
| 22 Apr 2025 | 48.55 | 49.20 | 49.20 | 48.55 | 10000 | 1.15% |
| 21 Apr 2025 | 48.00 | 47.52 | 48.78 | 47.52 | 12000 | 2.13% |
| 16 Apr 2025 | 47.00 | 52.90 | 52.90 | 47.00 | 6000 | -3.03% |
| 15 Apr 2025 | 48.47 | 47.00 | 49.43 | 47.00 | 18000 | -4.02% |
| 11 Apr 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 4000 | 9.43% |
| 08 Apr 2025 | 46.15 | 48.20 | 48.20 | 46.15 | 4000 | 4.93% |
| 03 Apr 2025 | 43.98 | 42.90 | 43.98 | 42.90 | 4000 | 2.52% |
| 02 Apr 2025 | 42.90 | 42.80 | 42.90 | 42.80 | 4000 | 10.00% |
| 28 Mar 2025 | 39.00 | 38.00 | 39.76 | 38.00 | 22000 | -0.76% |
| 27 Mar 2025 | 39.30 | 40.60 | 40.65 | 38.60 | 34000 | -4.96% |
| 26 Mar 2025 | 41.35 | 41.75 | 43.80 | 40.60 | 16000 | -6.04% |
| 25 Mar 2025 | 44.01 | 44.01 | 44.01 | 44.01 | 2000 | 0.00% |
| 24 Mar 2025 | 44.01 | 46.95 | 46.95 | 44.00 | 14000 | -1.32% |
| 21 Mar 2025 | 44.60 | 44.99 | 45.00 | 43.07 | 14000 | 1.13% |
| 20 Mar 2025 | 44.10 | 46.90 | 46.90 | 44.10 | 4000 | 0.23% |
| 19 Mar 2025 | 44.00 | 45.00 | 45.00 | 44.00 | 6000 | -1.57% |
| 18 Mar 2025 | 44.70 | 44.50 | 44.70 | 44.50 | 4000 | 1.59% |
| 17 Mar 2025 | 44.00 | 44.00 | 45.98 | 42.10 | 10000 | 0.00% |
| 13 Mar 2025 | 44.00 | 46.50 | 46.50 | 43.01 | 8000 | -2.07% |
| 12 Mar 2025 | 44.93 | 50.00 | 50.00 | 43.00 | 26000 | -2.33% |
| 11 Mar 2025 | 46.00 | 45.02 | 46.00 | 45.00 | 12000 | -3.14% |
| 10 Mar 2025 | 47.49 | 44.00 | 48.25 | 44.00 | 6000 | 7.93% |
| 06 Mar 2025 | 44.00 | 41.20 | 46.00 | 41.20 | 32000 | -3.30% |
| 05 Mar 2025 | 45.50 | 46.00 | 46.00 | 45.50 | 16000 | -1.09% |
| 04 Mar 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 2000 | -1.90% |
| 28 Feb 2025 | 46.89 | 40.55 | 46.90 | 40.55 | 6000 | 4.20% |
| 27 Feb 2025 | 45.00 | 45.47 | 45.47 | 44.00 | 18000 | -2.17% |
| 24 Feb 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 4000 | -1.08% |
| 21 Feb 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 2000 | 2.18% |
| 20 Feb 2025 | 45.51 | 44.50 | 45.52 | 44.50 | 6000 | -2.82% |
| 19 Feb 2025 | 46.83 | 46.83 | 46.83 | 46.83 | 2000 | 2.67% |
| 18 Feb 2025 | 45.61 | 45.61 | 45.61 | 45.61 | 2000 | 0.00% |
| 17 Feb 2025 | 45.61 | 46.75 | 48.40 | 45.61 | 22000 | -7.63% |
| 14 Feb 2025 | 49.38 | 48.00 | 51.49 | 48.00 | 32000 | -2.22% |
| 13 Feb 2025 | 50.50 | 50.31 | 50.50 | 50.26 | 6000 | 1.00% |
| 12 Feb 2025 | 50.00 | 47.42 | 50.00 | 47.40 | 6000 | 0.97% |
| 11 Feb 2025 | 49.52 | 53.00 | 53.00 | 49.52 | 4000 | -6.57% |
| 07 Feb 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 2000 | 0.00% |
| 06 Feb 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 4000 | 2.49% |
| 04 Feb 2025 | 51.71 | 51.71 | 51.71 | 51.71 | 2000 | 0.00% |
| 03 Feb 2025 | 51.71 | 51.71 | 51.71 | 51.71 | 2000 | -2.23% |
| 01 Feb 2025 | 52.89 | 51.09 | 52.89 | 51.09 | 8000 | 3.54% |
| 31 Jan 2025 | 51.08 | 52.00 | 53.75 | 50.59 | 12000 | -1.77% |
| 30 Jan 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 2000 | 0.00% |
| 28 Jan 2025 | 52.00 | 50.57 | 52.00 | 50.55 | 10000 | -1.89% |
| 27 Jan 2025 | 53.00 | 53.50 | 53.50 | 53.00 | 10000 | -2.21% |
| 23 Jan 2025 | 54.20 | 54.19 | 54.21 | 54.19 | 4000 | -0.39% |
| 21 Jan 2025 | 54.41 | 54.41 | 54.41 | 54.41 | 2000 | -1.96% |
| 20 Jan 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 2000 | 1.19% |
| 16 Jan 2025 | 54.85 | 54.00 | 54.85 | 54.00 | 10000 | 3.49% |
| 15 Jan 2025 | 53.00 | 54.58 | 54.58 | 53.00 | 8000 | -0.93% |
| 13 Jan 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 6000 | -0.58% |
| 10 Jan 2025 | 53.81 | 53.30 | 54.00 | 53.30 | 10000 | 0.96% |
| 09 Jan 2025 | 53.30 | 53.30 | 53.30 | 53.30 | 2000 | -1.84% |
| 08 Jan 2025 | 54.30 | 55.01 | 55.01 | 54.30 | 6000 | -3.79% |
| 07 Jan 2025 | 56.44 | 55.00 | 56.44 | 55.00 | 6000 | 0.70% |
| 06 Jan 2025 | 56.05 | 56.82 | 56.88 | 56.05 | 6000 | -2.86% |
| 03 Jan 2025 | 57.70 | 55.70 | 57.70 | 55.70 | 26000 | 4.91% |
| 02 Jan 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 2000 | 1.85% |
| 01 Jan 2025 | 54.00 | 55.70 | 55.70 | 54.00 | 28000 | -3.05% |
| 31 Dec 2024 | 55.70 | 55.71 | 55.71 | 55.70 | 6000 | -3.97% |
| 30 Dec 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 2000 | 1.06% |
| 27 Dec 2024 | 57.39 | 58.47 | 58.47 | 57.15 | 14000 | 0.02% |
| 26 Dec 2024 | 57.38 | 56.00 | 57.38 | 56.00 | 6000 | 1.56% |
| 24 Dec 2024 | 56.50 | 56.75 | 56.75 | 56.50 | 4000 | 2.39% |
| 23 Dec 2024 | 55.18 | 55.21 | 55.21 | 55.17 | 18000 | -4.98% |
| 20 Dec 2024 | 58.07 | 58.80 | 58.80 | 58.00 | 10000 | 0.05% |
| 19 Dec 2024 | 58.04 | 58.04 | 58.04 | 58.04 | 2000 | 0.00% |
| 18 Dec 2024 | 58.04 | 59.00 | 59.00 | 58.02 | 6000 | -1.63% |
| 17 Dec 2024 | 59.00 | 58.75 | 59.01 | 58.75 | 8000 | -1.63% |
| 16 Dec 2024 | 59.98 | 60.00 | 60.00 | 58.00 | 32000 | 0.77% |
| 13 Dec 2024 | 59.52 | 60.75 | 60.75 | 58.91 | 18000 | -4.00% |
| 12 Dec 2024 | 62.00 | 63.70 | 63.70 | 62.00 | 14000 | 1.61% |
| 11 Dec 2024 | 61.02 | 62.00 | 62.00 | 61.02 | 4000 | -1.07% |
| 10 Dec 2024 | 61.68 | 62.00 | 62.00 | 61.06 | 8000 | -3.63% |
| 09 Dec 2024 | 64.00 | 65.73 | 65.73 | 64.00 | 18000 | 0.49% |
| 06 Dec 2024 | 63.69 | 62.00 | 63.78 | 62.00 | 18000 | 1.74% |
| 05 Dec 2024 | 62.60 | 60.00 | 62.60 | 60.00 | 6000 | -0.24% |
| 04 Dec 2024 | 62.75 | 61.05 | 63.71 | 61.05 | 14000 | 2.87% |
| 03 Dec 2024 | 61.00 | 61.00 | 61.90 | 61.00 | 10000 | 1.65% |
| 02 Dec 2024 | 60.01 | 59.50 | 60.02 | 59.01 | 22000 | -2.28% |
| 29 Nov 2024 | 61.41 | 62.30 | 62.44 | 61.41 | 6000 | -1.49% |
| 28 Nov 2024 | 62.34 | 63.10 | 63.10 | 62.34 | 8000 | -5.00% |
| 27 Nov 2024 | 65.62 | 65.31 | 65.62 | 61.60 | 36000 | 4.99% |
| 26 Nov 2024 | 62.50 | 59.40 | 62.51 | 59.40 | 26000 | 4.97% |
| 25 Nov 2024 | 59.54 | 60.95 | 60.95 | 59.53 | 8000 | -2.54% |
| 21 Nov 2024 | 61.09 | 61.10 | 61.10 | 61.09 | 8000 | -4.99% |
| 19 Nov 2024 | 64.30 | 60.00 | 64.74 | 59.00 | 20000 | 3.54% |
| 18 Nov 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 6000 | -4.09% |
| 14 Nov 2024 | 64.75 | 64.69 | 64.75 | 64.69 | 6000 | 4.44% |
| 13 Nov 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 2000 | -4.95% |
| 12 Nov 2024 | 65.23 | 65.26 | 65.26 | 65.20 | 4000 | 3.54% |
| 08 Nov 2024 | 63.00 | 63.25 | 63.25 | 63.00 | 8000 | -4.55% |
| 07 Nov 2024 | 66.00 | 66.14 | 66.14 | 66.00 | 4000 | -0.21% |
| 06 Nov 2024 | 66.14 | 66.13 | 66.14 | 66.13 | 6000 | -4.97% |
| 05 Nov 2024 | 69.60 | 69.60 | 69.60 | 69.60 | 2000 | 0.14% |
| 04 Nov 2024 | 69.50 | 67.80 | 69.80 | 64.43 | 32000 | 2.51% |
| 01 Nov 2024 | 67.80 | 67.95 | 67.95 | 67.80 | 8000 | 2.73% |
| 31 Oct 2024 | 66.00 | 66.00 | 66.00 | 65.10 | 6000 | 1.46% |
| 30 Oct 2024 | 65.05 | 63.00 | 65.05 | 63.00 | 4000 | 3.25% |
| 29 Oct 2024 | 63.00 | 63.90 | 63.90 | 63.00 | 4000 | -0.05% |
| 28 Oct 2024 | 63.03 | 62.76 | 63.03 | 62.76 | 6000 | 4.95% |
| 24 Oct 2024 | 60.06 | 60.62 | 60.62 | 60.06 | 4000 | -3.05% |
| 23 Oct 2024 | 61.95 | 56.15 | 61.95 | 56.15 | 44000 | 5.00% |
| 22 Oct 2024 | 59.00 | 61.00 | 61.00 | 59.00 | 12000 | -4.99% |
| 21 Oct 2024 | 62.10 | 63.05 | 63.30 | 61.75 | 22000 | -4.46% |
| 18 Oct 2024 | 65.00 | 66.94 | 66.95 | 62.81 | 24000 | -1.52% |
| 17 Oct 2024 | 66.00 | 67.20 | 67.20 | 66.00 | 6000 | -1.79% |
| 16 Oct 2024 | 67.20 | 65.50 | 67.20 | 65.35 | 20000 | 2.60% |
| 15 Oct 2024 | 65.50 | 64.65 | 65.50 | 64.65 | 48000 | -3.68% |
| 14 Oct 2024 | 68.00 | 68.00 | 69.36 | 68.00 | 22000 | 0.09% |
| 11 Oct 2024 | 67.94 | 68.00 | 68.00 | 67.88 | 20000 | -4.91% |
| 10 Oct 2024 | 71.45 | 68.40 | 71.45 | 66.50 | 12000 | 4.46% |
| 09 Oct 2024 | 68.40 | 70.10 | 70.10 | 68.40 | 8000 | -5.00% |
| 08 Oct 2024 | 72.00 | 73.00 | 73.00 | 71.90 | 8000 | 1.93% |
| 07 Oct 2024 | 70.64 | 69.00 | 72.55 | 69.00 | 70000 | 6.87% |
| 04 Oct 2024 | 66.10 | 68.00 | 68.00 | 66.10 | 6000 | -1.34% |
| 03 Oct 2024 | 67.00 | 64.80 | 67.00 | 64.80 | 26000 | -0.15% |
| 01 Oct 2024 | 67.10 | 67.00 | 67.48 | 65.86 | 14000 | -2.04% |
| 30 Sep 2024 | 68.50 | 69.51 | 69.51 | 68.50 | 16000 | -2.41% |
| 27 Sep 2024 | 70.19 | 71.50 | 73.49 | 70.10 | 16000 | -1.32% |
| 26 Sep 2024 | 71.13 | 74.69 | 76.98 | 70.30 | 58000 | 0.49% |
| 25 Sep 2024 | 70.78 | 70.20 | 71.00 | 70.20 | 8000 | 0.83% |
| 24 Sep 2024 | 70.20 | 69.99 | 70.40 | 69.99 | 4000 | 1.67% |
| 23 Sep 2024 | 69.05 | 68.17 | 69.09 | 68.00 | 12000 | 0.79% |
| 20 Sep 2024 | 68.51 | 68.26 | 69.99 | 68.26 | 6000 | -1.42% |
| 19 Sep 2024 | 69.50 | 71.50 | 71.50 | 69.25 | 30000 | -2.52% |
| 18 Sep 2024 | 71.30 | 69.50 | 71.40 | 69.00 | 54000 | 4.24% |
| 17 Sep 2024 | 68.40 | 68.00 | 70.04 | 68.00 | 20000 | 1.33% |
| 16 Sep 2024 | 67.50 | 68.00 | 68.00 | 66.61 | 24000 | -0.74% |
| 13 Sep 2024 | 68.00 | 66.50 | 68.00 | 66.50 | 14000 | 2.38% |
| 12 Sep 2024 | 66.42 | 67.00 | 67.00 | 66.25 | 8000 | -0.82% |
| 11 Sep 2024 | 66.97 | 66.10 | 67.00 | 66.10 | 12000 | 1.32% |
| 10 Sep 2024 | 66.10 | 66.50 | 69.00 | 66.10 | 12000 | -0.60% |
| 09 Sep 2024 | 66.50 | 66.01 | 66.59 | 66.00 | 12000 | -0.14% |
| 06 Sep 2024 | 66.59 | 68.06 | 68.06 | 66.59 | 26000 | -3.27% |
| 05 Sep 2024 | 68.84 | 69.99 | 69.99 | 67.89 | 22000 | -1.64% |
| 04 Sep 2024 | 69.99 | 68.51 | 71.00 | 68.00 | 46000 | 1.41% |
| 03 Sep 2024 | 69.02 | 71.68 | 73.93 | 69.02 | 22000 | 1.34% |
| 02 Sep 2024 | 68.11 | 72.00 | 72.00 | 68.11 | 26000 | -6.27% |
| 30 Aug 2024 | 72.67 | 69.99 | 73.00 | 69.99 | 34000 | 3.83% |
| 29 Aug 2024 | 69.99 | 70.36 | 71.00 | 67.65 | 26000 | -0.53% |
| 28 Aug 2024 | 70.36 | 73.00 | 73.00 | 70.20 | 20000 | -4.85% |
| 27 Aug 2024 | 73.95 | 69.00 | 75.00 | 69.00 | 48000 | 2.47% |
| 26 Aug 2024 | 72.17 | 65.60 | 72.50 | 65.60 | 34000 | 4.11% |
| 23 Aug 2024 | 69.32 | 69.60 | 69.60 | 68.32 | 12000 | -0.47% |
| 22 Aug 2024 | 69.65 | 66.25 | 70.99 | 66.25 | 30000 | 1.98% |
| 21 Aug 2024 | 68.30 | 75.00 | 75.00 | 68.20 | 36000 | -0.44% |
| 20 Aug 2024 | 68.60 | 68.70 | 68.70 | 66.21 | 10000 | -0.15% |
| 19 Aug 2024 | 68.70 | 70.00 | 70.00 | 68.25 | 46000 | -4.05% |
| 16 Aug 2024 | 71.60 | 72.40 | 72.40 | 69.98 | 28000 | -1.10% |
| 14 Aug 2024 | 72.40 | 75.86 | 75.86 | 70.35 | 294000 | 4.97% |
| 13 Aug 2024 | 68.97 | 68.97 | 68.97 | 68.97 | 40000 | 10.00% |
| 12 Aug 2024 | 62.70 | 58.15 | 62.70 | 58.00 | 40000 | 10.00% |
| 09 Aug 2024 | 57.00 | 59.00 | 59.50 | 57.00 | 22000 | -3.39% |
| 08 Aug 2024 | 59.00 | 62.80 | 62.80 | 59.00 | 14000 | 1.72% |
| 07 Aug 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 4000 | 0.00% |
| 06 Aug 2024 | 58.00 | 58.21 | 58.50 | 58.00 | 14000 | -0.22% |
| 05 Aug 2024 | 58.13 | 56.25 | 58.90 | 56.25 | 16000 | -1.56% |
| 02 Aug 2024 | 59.05 | 59.00 | 59.05 | 58.50 | 8000 | 0.00% |
| 01 Aug 2024 | 59.05 | 59.66 | 59.66 | 59.00 | 14000 | -0.12% |
| 31 Jul 2024 | 59.12 | 60.00 | 60.20 | 59.00 | 34000 | -1.89% |
| 30 Jul 2024 | 60.26 | 61.19 | 61.20 | 60.00 | 20000 | -1.42% |
| 29 Jul 2024 | 61.13 | 61.00 | 62.29 | 61.00 | 28000 | 0.21% |
| 26 Jul 2024 | 61.00 | 60.60 | 62.19 | 60.60 | 12000 | 0.66% |
| 25 Jul 2024 | 60.60 | 59.00 | 61.08 | 59.00 | 10000 | 0.92% |
| 24 Jul 2024 | 60.05 | 58.99 | 60.70 | 58.99 | 28000 | 2.65% |
| 23 Jul 2024 | 58.50 | 59.00 | 59.25 | 58.00 | 26000 | -2.78% |
| 22 Jul 2024 | 60.17 | 62.50 | 62.50 | 59.95 | 28000 | -1.80% |
| 19 Jul 2024 | 61.27 | 63.05 | 63.05 | 61.20 | 14000 | -1.91% |
| 18 Jul 2024 | 62.46 | 65.90 | 65.90 | 62.20 | 16000 | -2.39% |
| 16 Jul 2024 | 63.99 | 63.31 | 64.50 | 63.31 | 18000 | 0.30% |
| 15 Jul 2024 | 63.80 | 63.80 | 63.80 | 63.01 | 34000 | -1.47% |
| 12 Jul 2024 | 64.75 | 63.30 | 66.95 | 63.30 | 22000 | -0.81% |
| 11 Jul 2024 | 65.28 | 65.20 | 66.00 | 65.00 | 16000 | -3.57% |
| 10 Jul 2024 | 67.70 | 65.00 | 67.72 | 63.65 | 30000 | 1.04% |
| 09 Jul 2024 | 67.00 | 67.00 | 68.00 | 67.00 | 6000 | 0.34% |
| 08 Jul 2024 | 66.77 | 64.50 | 68.00 | 64.50 | 28000 | -1.37% |
| 05 Jul 2024 | 67.70 | 66.69 | 68.00 | 66.69 | 14000 | -1.57% |
| 04 Jul 2024 | 68.78 | 68.26 | 69.65 | 68.26 | 58000 | -3.57% |
| 03 Jul 2024 | 71.33 | 69.70 | 71.90 | 68.51 | 34000 | -0.92% |
| 02 Jul 2024 | 71.99 | 76.50 | 76.50 | 71.10 | 28000 | -1.38% |
| 01 Jul 2024 | 73.00 | 73.79 | 73.79 | 71.01 | 50000 | 3.87% |
| 28 Jun 2024 | 70.28 | 64.20 | 70.66 | 64.20 | 60000 | 4.43% |
| 27 Jun 2024 | 67.30 | 70.75 | 70.75 | 67.30 | 36000 | -4.92% |
| 26 Jun 2024 | 70.78 | 71.50 | 71.60 | 69.05 | 50000 | 2.58% |
| 25 Jun 2024 | 69.00 | 68.00 | 69.99 | 67.27 | 46000 | 2.33% |
| 24 Jun 2024 | 67.43 | 70.26 | 70.26 | 66.76 | 64000 | -4.03% |
| 21 Jun 2024 | 70.26 | 76.00 | 76.00 | 70.07 | 54000 | -4.33% |
| 20 Jun 2024 | 73.44 | 70.10 | 73.44 | 69.10 | 160000 | 4.99% |
| 19 Jun 2024 | 69.95 | 72.55 | 72.55 | 67.14 | 118000 | 1.23% |
| 18 Jun 2024 | 69.10 | 69.10 | 69.10 | 69.00 | 104000 | 5.00% |
| 14 Jun 2024 | 65.81 | 72.65 | 72.65 | 65.81 | 200000 | -4.99% |
| 13 Jun 2024 | 69.27 | 69.25 | 69.27 | 68.96 | 78000 | 4.99% |
| 12 Jun 2024 | 65.98 | 60.00 | 65.98 | 60.00 | 96000 | 9.98% |
| 11 Jun 2024 | 59.99 | 54.70 | 59.99 | 54.70 | 74000 | 9.99% |
| 10 Jun 2024 | 54.54 | 51.00 | 54.95 | 51.00 | 52000 | 8.00% |
| 07 Jun 2024 | 50.50 | 52.00 | 52.00 | 48.89 | 96000 | -4.17% |
| 06 Jun 2024 | 52.70 | 52.89 | 52.89 | 51.50 | 24000 | 6.46% |
| 05 Jun 2024 | 49.50 | 50.50 | 50.70 | 48.80 | 68000 | -4.31% |
| 04 Jun 2024 | 51.73 | 55.00 | 55.00 | 51.15 | 20000 | -8.43% |
| 03 Jun 2024 | 56.49 | 59.93 | 59.95 | 56.00 | 28000 | 0.46% |
| 31 May 2024 | 56.23 | 58.06 | 58.30 | 55.58 | 86000 | -8.94% |
| 30 May 2024 | 61.75 | 61.50 | 62.00 | 60.80 | 42000 | 1.78% |
| 29 May 2024 | 60.67 | 58.25 | 61.50 | 58.25 | 10000 | 0.61% |
| 28 May 2024 | 60.30 | 59.21 | 60.30 | 58.10 | 32000 | -0.46% |
| 27 May 2024 | 60.58 | 61.00 | 61.00 | 57.50 | 94000 | -2.46% |
| 24 May 2024 | 62.11 | 64.62 | 64.62 | 62.11 | 46000 | -1.43% |
| 23 May 2024 | 63.01 | 63.00 | 64.99 | 62.90 | 48000 | -3.06% |
| 22 May 2024 | 65.00 | 64.30 | 65.39 | 63.55 | 58000 | 0.78% |
| 21 May 2024 | 64.50 | 67.56 | 67.99 | 64.50 | 54000 | -6.15% |
| 18 May 2024 | 68.73 | 63.55 | 69.50 | 63.55 | 48000 | 2.95% |
| 17 May 2024 | 66.76 | 69.50 | 70.99 | 66.02 | 70000 | -2.07% |
| 16 May 2024 | 68.17 | 70.10 | 70.10 | 67.50 | 108000 | -2.73% |
| 15 May 2024 | 70.08 | 72.50 | 74.05 | 69.50 | 130000 | -4.04% |
| 14 May 2024 | 73.03 | 75.60 | 75.60 | 72.80 | 52000 | -3.44% |
| 13 May 2024 | 75.63 | 76.55 | 82.00 | 74.00 | 108000 | -5.67% |
| 10 May 2024 | 80.18 | 77.05 | 82.90 | 75.85 | 160000 | 0.44% |
| 09 May 2024 | 79.83 | 83.00 | 84.97 | 78.56 | 92000 | -2.87% |
| 08 May 2024 | 82.19 | 75.50 | 82.32 | 74.48 | 106000 | 4.83% |
| 07 May 2024 | 78.40 | 79.00 | 81.40 | 78.40 | 112000 | -4.99% |
| 06 May 2024 | 82.52 | 88.00 | 88.00 | 82.52 | 174000 | -5.00% |
| 03 May 2024 | 86.86 | 86.00 | 88.20 | 81.27 | 422000 | 1.56% |
| 02 May 2024 | 85.53 | 77.39 | 85.53 | 77.39 | 632000 | 5.00% |
| 30 Apr 2024 | 81.46 | 81.46 | 81.46 | 81.46 | 12000 | -4.99% |
| 29 Apr 2024 | 85.74 | 85.74 | 85.74 | 85.74 | 44000 | -5.00% |
