GGBL Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Dec 2025 | 321.35 | 331.00 | 331.00 | 311.50 | 25200 | -3.28% |
| 18 Dec 2025 | 332.25 | 317.00 | 334.90 | 314.05 | 22500 | 4.30% |
| 17 Dec 2025 | 318.55 | 325.55 | 326.00 | 318.00 | 25500 | -2.15% |
| 16 Dec 2025 | 325.55 | 333.00 | 334.00 | 322.00 | 18900 | -2.57% |
| 15 Dec 2025 | 334.15 | 340.75 | 342.95 | 333.00 | 18300 | -2.21% |
| 12 Dec 2025 | 341.70 | 338.00 | 344.90 | 336.05 | 14100 | 2.41% |
| 11 Dec 2025 | 333.65 | 336.00 | 341.90 | 330.00 | 16800 | -0.07% |
| 10 Dec 2025 | 333.90 | 337.05 | 352.00 | 331.05 | 19800 | -1.81% |
| 09 Dec 2025 | 340.05 | 330.95 | 344.80 | 301.00 | 107400 | 2.78% |
| 08 Dec 2025 | 330.85 | 360.05 | 360.05 | 324.40 | 93000 | -9.75% |
| 05 Dec 2025 | 366.60 | 372.90 | 374.95 | 356.50 | 42600 | 0.58% |
| 04 Dec 2025 | 364.50 | 364.10 | 369.65 | 362.15 | 22800 | -1.35% |
| 03 Dec 2025 | 369.50 | 380.00 | 380.00 | 361.25 | 48900 | -3.78% |
| 02 Dec 2025 | 384.00 | 383.05 | 385.00 | 378.05 | 16200 | 0.93% |
| 01 Dec 2025 | 380.45 | 391.00 | 394.45 | 376.10 | 33900 | -2.08% |
| 28 Nov 2025 | 388.55 | 398.65 | 398.65 | 387.90 | 27300 | -2.05% |
| 27 Nov 2025 | 396.70 | 402.00 | 402.00 | 392.25 | 12900 | -1.17% |
| 26 Nov 2025 | 401.40 | 401.00 | 407.00 | 399.70 | 13500 | 0.99% |
| 25 Nov 2025 | 397.45 | 395.15 | 400.00 | 378.00 | 66000 | 0.04% |
| 24 Nov 2025 | 397.30 | 405.00 | 413.45 | 395.00 | 47100 | -3.89% |
| 21 Nov 2025 | 413.40 | 430.00 | 430.00 | 410.10 | 45900 | -3.40% |
| 20 Nov 2025 | 427.95 | 434.90 | 434.90 | 427.00 | 27300 | 0.01% |
| 19 Nov 2025 | 427.90 | 425.00 | 439.00 | 425.00 | 46500 | 0.22% |
| 18 Nov 2025 | 426.95 | 440.05 | 440.05 | 421.90 | 32400 | -3.38% |
| 17 Nov 2025 | 441.90 | 448.00 | 455.65 | 431.30 | 71100 | 0.08% |
| 14 Nov 2025 | 441.55 | 464.00 | 475.00 | 437.00 | 199500 | -0.52% |
| 13 Nov 2025 | 443.85 | 422.25 | 446.60 | 422.25 | 90600 | 2.39% |
| 12 Nov 2025 | 433.50 | 414.00 | 437.00 | 408.65 | 86400 | 5.60% |
| 11 Nov 2025 | 410.50 | 401.05 | 412.00 | 400.00 | 30000 | 0.81% |
| 10 Nov 2025 | 407.20 | 410.00 | 417.50 | 401.00 | 100500 | 0.32% |
| 07 Nov 2025 | 405.90 | 399.50 | 410.00 | 398.05 | 44400 | -0.20% |
| 06 Nov 2025 | 406.70 | 408.15 | 410.00 | 402.05 | 120600 | -1.48% |
| 04 Nov 2025 | 412.80 | 410.90 | 418.00 | 407.90 | 139200 | 0.94% |
| 03 Nov 2025 | 408.95 | 398.40 | 411.00 | 392.55 | 160800 | 3.15% |
| 31 Oct 2025 | 396.45 | 390.10 | 402.00 | 381.15 | 39600 | 2.35% |
| 30 Oct 2025 | 387.35 | 393.05 | 398.75 | 386.15 | 33000 | -1.29% |
| 29 Oct 2025 | 392.40 | 404.40 | 409.45 | 388.00 | 69300 | -3.49% |
| 28 Oct 2025 | 406.60 | 415.00 | 423.00 | 402.60 | 64500 | -2.07% |
| 27 Oct 2025 | 415.20 | 402.25 | 421.50 | 395.15 | 46800 | 3.23% |
| 24 Oct 2025 | 402.20 | 367.50 | 414.70 | 355.10 | 152700 | 10.07% |
| 23 Oct 2025 | 365.40 | 383.20 | 383.20 | 362.10 | 55500 | -3.96% |
| 21 Oct 2025 | 380.45 | 378.00 | 382.65 | 377.05 | 5100 | 0.78% |
| 20 Oct 2025 | 377.50 | 370.00 | 379.95 | 370.00 | 20400 | 2.48% |
| 17 Oct 2025 | 368.35 | 375.00 | 380.00 | 365.85 | 34500 | -1.21% |
| 16 Oct 2025 | 372.85 | 385.00 | 390.00 | 368.30 | 71100 | -3.19% |
| 15 Oct 2025 | 385.15 | 397.00 | 398.45 | 381.30 | 63900 | -3.07% |
| 14 Oct 2025 | 397.35 | 405.00 | 405.00 | 395.50 | 24600 | -1.33% |
| 13 Oct 2025 | 402.70 | 405.00 | 415.00 | 400.05 | 48300 | -1.68% |
| 10 Oct 2025 | 409.60 | 405.00 | 413.00 | 400.00 | 34800 | 1.04% |
| 09 Oct 2025 | 405.40 | 411.00 | 417.95 | 402.00 | 42600 | -1.00% |
| 08 Oct 2025 | 409.50 | 427.30 | 435.00 | 405.10 | 41100 | -4.99% |
| 07 Oct 2025 | 431.00 | 435.00 | 442.80 | 428.00 | 41700 | -0.92% |
| 06 Oct 2025 | 435.00 | 417.50 | 439.80 | 415.30 | 49800 | 4.29% |
| 03 Oct 2025 | 417.10 | 396.50 | 420.00 | 396.50 | 27300 | 5.24% |
| 01 Oct 2025 | 396.35 | 397.50 | 399.50 | 391.50 | 18900 | 0.49% |
| 30 Sep 2025 | 394.40 | 390.00 | 402.50 | 386.00 | 36000 | 1.00% |
| 29 Sep 2025 | 390.50 | 397.80 | 397.80 | 390.00 | 12300 | -0.03% |
| 26 Sep 2025 | 390.60 | 413.60 | 413.60 | 387.20 | 46200 | -5.56% |
| 25 Sep 2025 | 413.60 | 417.00 | 419.00 | 411.00 | 12000 | -0.12% |
| 24 Sep 2025 | 414.10 | 405.20 | 420.00 | 405.00 | 36600 | 2.25% |
| 23 Sep 2025 | 405.00 | 410.00 | 410.00 | 401.10 | 20400 | -0.70% |
| 22 Sep 2025 | 407.85 | 409.60 | 411.40 | 406.00 | 18600 | -0.43% |
| 19 Sep 2025 | 409.60 | 410.05 | 413.85 | 406.00 | 23400 | -0.07% |
| 18 Sep 2025 | 409.90 | 415.00 | 416.15 | 409.00 | 14400 | -1.12% |
| 17 Sep 2025 | 414.55 | 417.00 | 418.00 | 412.00 | 13200 | 0.31% |
| 16 Sep 2025 | 413.25 | 421.65 | 423.75 | 412.10 | 14700 | -0.06% |
| 15 Sep 2025 | 413.50 | 415.00 | 420.95 | 412.00 | 17700 | -1.02% |
| 12 Sep 2025 | 417.75 | 416.90 | 424.45 | 410.00 | 21900 | 1.47% |
| 11 Sep 2025 | 411.70 | 423.30 | 428.95 | 405.10 | 43800 | -2.53% |
| 10 Sep 2025 | 422.40 | 413.10 | 435.40 | 413.00 | 63900 | 2.45% |
| 09 Sep 2025 | 412.30 | 415.00 | 418.75 | 409.00 | 18300 | 0.88% |
| 08 Sep 2025 | 408.70 | 402.50 | 422.30 | 402.05 | 30300 | 0.42% |
| 05 Sep 2025 | 407.00 | 408.20 | 412.80 | 405.10 | 25200 | -1.23% |
| 04 Sep 2025 | 412.05 | 424.00 | 424.00 | 408.50 | 34800 | -0.51% |
| 03 Sep 2025 | 414.15 | 418.25 | 428.70 | 406.00 | 31200 | -1.25% |
| 02 Sep 2025 | 419.40 | 411.05 | 434.00 | 405.00 | 54300 | 2.03% |
| 01 Sep 2025 | 411.05 | 424.00 | 425.05 | 409.00 | 34800 | -3.05% |
| 29 Aug 2025 | 424.00 | 421.20 | 430.00 | 418.90 | 16800 | 1.92% |
| 28 Aug 2025 | 416.00 | 417.00 | 427.00 | 412.00 | 41700 | -0.85% |
| 26 Aug 2025 | 419.55 | 438.00 | 438.00 | 418.00 | 72900 | -5.66% |
| 25 Aug 2025 | 444.70 | 480.95 | 480.95 | 442.00 | 64500 | -5.40% |
| 22 Aug 2025 | 470.10 | 451.00 | 472.00 | 438.05 | 73200 | 5.91% |
| 21 Aug 2025 | 443.85 | 437.00 | 446.25 | 431.40 | 37800 | 1.86% |
| 20 Aug 2025 | 435.75 | 442.00 | 442.00 | 431.80 | 44700 | -1.57% |
| 19 Aug 2025 | 442.70 | 446.00 | 447.00 | 430.00 | 51900 | -1.13% |
| 18 Aug 2025 | 447.75 | 460.00 | 462.80 | 440.10 | 31500 | -0.44% |
| 14 Aug 2025 | 449.75 | 456.85 | 456.85 | 447.25 | 30000 | -1.58% |
| 13 Aug 2025 | 456.95 | 453.00 | 459.80 | 453.00 | 8400 | -0.01% |
| 12 Aug 2025 | 457.00 | 464.00 | 478.00 | 452.60 | 29700 | 0.22% |
| 11 Aug 2025 | 456.00 | 480.00 | 480.00 | 442.00 | 61200 | -3.49% |
| 08 Aug 2025 | 472.50 | 454.00 | 489.75 | 443.20 | 40500 | 5.78% |
| 07 Aug 2025 | 446.70 | 459.00 | 459.00 | 432.60 | 50400 | -1.82% |
| 06 Aug 2025 | 455.00 | 459.00 | 459.00 | 450.00 | 43200 | -0.96% |
| 05 Aug 2025 | 459.40 | 464.20 | 470.10 | 459.00 | 22800 | -1.03% |
| 04 Aug 2025 | 464.20 | 474.00 | 479.00 | 450.00 | 43200 | -1.97% |
| 01 Aug 2025 | 473.55 | 485.00 | 486.00 | 471.15 | 33300 | -1.73% |
| 31 Jul 2025 | 481.90 | 490.05 | 504.00 | 480.00 | 48000 | -3.16% |
| 30 Jul 2025 | 497.60 | 517.00 | 522.00 | 494.00 | 40200 | -3.90% |
| 29 Jul 2025 | 517.80 | 484.00 | 524.20 | 471.30 | 57900 | 6.90% |
| 28 Jul 2025 | 484.40 | 499.60 | 503.00 | 482.10 | 46500 | -2.39% |
| 25 Jul 2025 | 496.25 | 510.00 | 512.00 | 491.00 | 34200 | -1.84% |
| 24 Jul 2025 | 505.55 | 501.95 | 512.85 | 499.00 | 48600 | 1.59% |
| 23 Jul 2025 | 497.65 | 512.00 | 512.00 | 489.00 | 61500 | -1.85% |
| 22 Jul 2025 | 507.05 | 520.65 | 521.00 | 501.25 | 35400 | -1.81% |
| 21 Jul 2025 | 516.40 | 535.00 | 535.00 | 510.00 | 27900 | -2.55% |
| 18 Jul 2025 | 529.90 | 536.05 | 543.80 | 528.00 | 33900 | -1.77% |
| 17 Jul 2025 | 539.45 | 540.05 | 550.75 | 537.50 | 24300 | 0.52% |
| 16 Jul 2025 | 536.65 | 550.00 | 555.00 | 531.00 | 40200 | -2.16% |
| 15 Jul 2025 | 548.50 | 542.00 | 549.90 | 539.40 | 57900 | 1.77% |
| 14 Jul 2025 | 538.95 | 535.00 | 549.90 | 525.00 | 50700 | 0.38% |
| 11 Jul 2025 | 536.90 | 544.00 | 548.00 | 530.00 | 32400 | -0.13% |
| 10 Jul 2025 | 537.60 | 532.95 | 548.00 | 529.95 | 74700 | 1.05% |
| 09 Jul 2025 | 532.00 | 510.00 | 535.00 | 500.00 | 96000 | 5.80% |
| 08 Jul 2025 | 502.85 | 514.00 | 515.95 | 490.00 | 52200 | -1.23% |
| 07 Jul 2025 | 509.10 | 517.95 | 517.95 | 506.05 | 52500 | -0.35% |
| 04 Jul 2025 | 510.90 | 502.80 | 515.00 | 488.00 | 45600 | 3.86% |
| 03 Jul 2025 | 491.90 | 502.25 | 517.00 | 488.00 | 68100 | -2.06% |
| 02 Jul 2025 | 502.25 | 514.00 | 524.00 | 498.05 | 56400 | -2.19% |
| 01 Jul 2025 | 513.50 | 545.00 | 545.00 | 499.20 | 117000 | -3.54% |
| 30 Jun 2025 | 532.35 | 528.00 | 534.95 | 510.00 | 118800 | 8.59% |
| 27 Jun 2025 | 490.25 | 494.20 | 499.00 | 478.05 | 78000 | -0.80% |
| 26 Jun 2025 | 494.20 | 487.00 | 507.70 | 482.00 | 69600 | 1.53% |
| 25 Jun 2025 | 486.75 | 477.90 | 494.00 | 468.60 | 95100 | 2.97% |
| 24 Jun 2025 | 472.70 | 468.55 | 475.00 | 460.05 | 66300 | 2.28% |
| 23 Jun 2025 | 462.15 | 449.80 | 472.80 | 440.00 | 30000 | 0.31% |
| 20 Jun 2025 | 460.70 | 452.95 | 465.00 | 440.65 | 32100 | 0.44% |
| 19 Jun 2025 | 458.70 | 494.00 | 494.00 | 450.90 | 203400 | -3.35% |
| 18 Jun 2025 | 474.60 | 474.60 | 474.60 | 474.60 | 15900 | 5.00% |
| 17 Jun 2025 | 452.00 | 452.00 | 452.00 | 452.00 | 9600 | 4.99% |
| 16 Jun 2025 | 430.50 | 423.90 | 430.50 | 423.90 | 20400 | 5.00% |
| 13 Jun 2025 | 410.00 | 416.10 | 416.15 | 410.00 | 66000 | 0.49% |
| 12 Jun 2025 | 408.00 | 422.00 | 422.00 | 408.00 | 20400 | -1.69% |
| 11 Jun 2025 | 415.00 | 411.05 | 415.00 | 411.00 | 47400 | -1.04% |
| 10 Jun 2025 | 419.35 | 432.00 | 432.00 | 419.35 | 27600 | -2.00% |
| 09 Jun 2025 | 427.90 | 436.45 | 436.45 | 427.90 | 19800 | -0.01% |
| 06 Jun 2025 | 427.95 | 420.00 | 427.95 | 420.00 | 17100 | 1.89% |
| 05 Jun 2025 | 420.00 | 424.30 | 424.30 | 420.00 | 25200 | 0.96% |
| 04 Jun 2025 | 416.00 | 403.20 | 416.00 | 403.20 | 47100 | 1.14% |
| 03 Jun 2025 | 411.30 | 411.30 | 411.30 | 411.30 | 15600 | -2.00% |
| 02 Jun 2025 | 419.70 | 419.70 | 419.70 | 419.70 | 3300 | -2.00% |
| 30 May 2025 | 428.25 | 428.25 | 428.25 | 428.25 | 25200 | -1.99% |
| 29 May 2025 | 436.95 | 436.95 | 436.95 | 436.95 | 31500 | 2.00% |
| 28 May 2025 | 428.40 | 428.40 | 428.40 | 428.40 | 5100 | 2.00% |
| 27 May 2025 | 420.00 | 416.20 | 420.00 | 416.20 | 27900 | -1.05% |
| 26 May 2025 | 424.45 | 433.10 | 433.10 | 424.45 | 19500 | -2.00% |
| 23 May 2025 | 433.10 | 433.10 | 433.10 | 433.10 | 12600 | -1.99% |
| 22 May 2025 | 441.90 | 457.40 | 457.40 | 441.90 | 24600 | -2.00% |
| 21 May 2025 | 450.90 | 452.05 | 452.05 | 448.25 | 72000 | 1.74% |
| 20 May 2025 | 443.20 | 443.20 | 443.20 | 443.20 | 11700 | 1.99% |
| 19 May 2025 | 434.55 | 434.55 | 434.55 | 434.55 | 15000 | 2.00% |
| 16 May 2025 | 426.05 | 426.05 | 426.05 | 426.05 | 21000 | 2.00% |
| 15 May 2025 | 417.70 | 417.70 | 417.70 | 417.70 | 27300 | 1.99% |
| 14 May 2025 | 409.55 | 408.75 | 409.55 | 408.75 | 36300 | 1.99% |
| 13 May 2025 | 401.55 | 401.55 | 401.55 | 401.00 | 10500 | 1.99% |
| 12 May 2025 | 393.70 | 393.00 | 393.70 | 393.00 | 2700 | 1.99% |
| 09 May 2025 | 386.00 | 393.00 | 397.85 | 386.00 | 58500 | -1.79% |
| 08 May 2025 | 393.05 | 393.05 | 393.05 | 393.05 | 53400 | 2.00% |
| 07 May 2025 | 385.35 | 370.25 | 385.35 | 370.25 | 28500 | 2.00% |
| 06 May 2025 | 377.80 | 379.00 | 379.00 | 377.80 | 26700 | 1.67% |
| 05 May 2025 | 371.60 | 362.00 | 371.60 | 360.00 | 48600 | 1.99% |
| 02 May 2025 | 364.35 | 364.35 | 364.35 | 364.35 | 10800 | -1.99% |
| 30 Apr 2025 | 371.75 | 371.75 | 371.75 | 371.75 | 300 | -1.99% |
| 29 Apr 2025 | 379.30 | 379.30 | 379.30 | 379.30 | 1500 | -1.99% |
| 28 Apr 2025 | 387.00 | 387.00 | 387.00 | 387.00 | 6600 | -2.00% |
| 25 Apr 2025 | 394.90 | 403.55 | 403.55 | 381.00 | 105300 | 2.74% |
| 24 Apr 2025 | 384.35 | 367.00 | 384.35 | 366.05 | 31800 | 5.00% |
| 23 Apr 2025 | 366.05 | 359.00 | 366.05 | 346.05 | 42600 | 4.99% |
| 22 Apr 2025 | 348.65 | 355.00 | 359.00 | 346.00 | 16800 | -0.94% |
| 21 Apr 2025 | 351.95 | 340.20 | 352.05 | 340.00 | 41700 | 4.97% |
| 17 Apr 2025 | 335.30 | 322.00 | 335.90 | 321.95 | 52200 | 4.80% |
| 16 Apr 2025 | 319.95 | 325.00 | 325.00 | 318.00 | 18900 | -2.08% |
| 15 Apr 2025 | 326.75 | 325.95 | 330.00 | 318.00 | 25800 | 2.59% |
| 11 Apr 2025 | 318.50 | 325.90 | 326.10 | 302.15 | 19200 | 2.08% |
| 09 Apr 2025 | 312.00 | 314.95 | 322.95 | 306.00 | 7800 | -2.03% |
| 08 Apr 2025 | 318.45 | 320.90 | 320.90 | 291.55 | 33300 | 3.76% |
| 07 Apr 2025 | 306.90 | 306.90 | 306.90 | 306.90 | 7800 | -5.00% |
| 04 Apr 2025 | 323.05 | 333.95 | 333.95 | 315.00 | 23400 | -1.84% |
| 03 Apr 2025 | 329.10 | 311.55 | 335.00 | 311.55 | 24000 | 0.38% |
| 02 Apr 2025 | 327.85 | 323.00 | 332.00 | 320.15 | 20100 | 0.17% |
| 01 Apr 2025 | 327.30 | 320.00 | 327.30 | 311.00 | 38400 | 4.99% |
| 28 Mar 2025 | 311.75 | 299.95 | 311.90 | 282.20 | 141600 | 4.95% |
| 27 Mar 2025 | 297.05 | 312.00 | 312.00 | 297.05 | 132000 | -4.99% |
| 26 Mar 2025 | 312.65 | 318.05 | 326.80 | 312.25 | 90000 | -4.87% |
| 25 Mar 2025 | 328.65 | 345.85 | 346.00 | 328.65 | 78000 | -5.00% |
| 24 Mar 2025 | 345.95 | 364.95 | 364.95 | 341.00 | 94500 | -3.11% |
| 21 Mar 2025 | 357.05 | 360.00 | 367.00 | 355.00 | 53400 | -1.26% |
| 20 Mar 2025 | 361.60 | 353.95 | 364.60 | 353.95 | 38400 | 4.13% |
| 19 Mar 2025 | 347.25 | 342.50 | 347.25 | 330.75 | 48300 | 4.99% |
| 18 Mar 2025 | 330.75 | 332.10 | 344.95 | 327.00 | 50100 | -0.41% |
| 17 Mar 2025 | 332.10 | 348.00 | 350.50 | 331.30 | 50700 | -4.76% |
| 13 Mar 2025 | 348.70 | 348.85 | 356.00 | 348.00 | 23700 | -0.04% |
| 12 Mar 2025 | 348.85 | 360.00 | 363.75 | 348.30 | 56700 | 0.29% |
| 11 Mar 2025 | 347.85 | 358.00 | 360.00 | 346.60 | 89700 | -4.66% |
| 10 Mar 2025 | 364.85 | 384.00 | 384.00 | 362.00 | 99600 | -3.31% |
| 07 Mar 2025 | 377.35 | 378.90 | 383.90 | 370.50 | 70200 | 0.76% |
| 06 Mar 2025 | 374.50 | 360.50 | 376.00 | 360.25 | 70500 | 3.96% |
| 05 Mar 2025 | 360.25 | 347.00 | 364.00 | 347.00 | 82800 | 3.08% |
| 04 Mar 2025 | 349.50 | 342.00 | 358.00 | 334.95 | 66900 | 2.34% |
| 03 Mar 2025 | 341.50 | 358.50 | 362.90 | 340.60 | 40800 | -4.74% |
| 28 Feb 2025 | 358.50 | 352.05 | 365.00 | 352.05 | 24600 | -2.44% |
| 27 Feb 2025 | 367.45 | 386.00 | 392.95 | 365.55 | 19200 | -4.02% |
| 25 Feb 2025 | 382.85 | 385.00 | 398.50 | 380.00 | 14100 | 0.18% |
| 24 Feb 2025 | 382.15 | 387.00 | 387.00 | 373.00 | 11100 | -1.85% |
| 21 Feb 2025 | 389.35 | 409.90 | 409.90 | 383.15 | 24900 | -2.70% |
| 20 Feb 2025 | 400.15 | 379.00 | 400.45 | 372.55 | 16200 | 4.92% |
| 19 Feb 2025 | 381.40 | 353.55 | 383.55 | 348.00 | 47100 | 4.41% |
| 18 Feb 2025 | 365.30 | 384.50 | 385.00 | 365.30 | 30300 | -4.99% |
| 17 Feb 2025 | 384.50 | 400.50 | 400.50 | 384.50 | 29400 | -4.99% |
| 14 Feb 2025 | 404.70 | 418.00 | 428.00 | 396.80 | 32700 | -3.09% |
| 13 Feb 2025 | 417.60 | 409.00 | 417.65 | 401.05 | 22800 | 4.98% |
| 12 Feb 2025 | 397.80 | 367.15 | 405.50 | 366.90 | 80100 | 3.00% |
| 11 Feb 2025 | 386.20 | 397.55 | 400.00 | 386.20 | 23100 | -4.99% |
| 10 Feb 2025 | 406.50 | 429.95 | 429.95 | 402.40 | 25500 | -4.03% |
| 07 Feb 2025 | 423.55 | 428.75 | 431.00 | 420.05 | 15900 | -1.21% |
| 06 Feb 2025 | 428.75 | 437.25 | 437.25 | 422.00 | 10200 | -1.65% |
| 05 Feb 2025 | 435.95 | 439.55 | 439.55 | 418.00 | 16500 | -0.06% |
| 04 Feb 2025 | 436.20 | 434.00 | 442.00 | 416.00 | 14700 | 2.89% |
| 03 Feb 2025 | 423.95 | 434.80 | 434.80 | 413.55 | 24300 | -2.47% |
| 01 Feb 2025 | 434.70 | 465.85 | 465.85 | 430.00 | 41100 | -2.13% |
| 31 Jan 2025 | 444.15 | 434.35 | 444.15 | 418.35 | 40500 | 5.00% |
| 30 Jan 2025 | 423.00 | 425.05 | 439.00 | 420.00 | 29700 | -0.48% |
| 29 Jan 2025 | 425.05 | 409.00 | 425.55 | 400.00 | 46500 | 4.87% |
| 28 Jan 2025 | 405.30 | 375.05 | 423.20 | 350.00 | 204600 | 8.69% |
| 27 Jan 2025 | 372.90 | 394.05 | 400.00 | 370.00 | 138300 | -7.07% |
| 24 Jan 2025 | 401.25 | 446.00 | 446.00 | 391.00 | 117300 | -8.82% |
| 23 Jan 2025 | 440.05 | 455.00 | 462.25 | 436.30 | 48000 | -4.14% |
| 22 Jan 2025 | 459.05 | 485.05 | 487.90 | 446.55 | 87000 | -5.12% |
| 21 Jan 2025 | 483.80 | 497.00 | 500.00 | 481.00 | 38700 | -2.58% |
| 20 Jan 2025 | 496.60 | 505.00 | 505.00 | 480.05 | 44100 | -1.83% |
| 17 Jan 2025 | 505.85 | 508.75 | 523.00 | 492.00 | 61800 | 0.49% |
| 16 Jan 2025 | 503.40 | 482.70 | 506.00 | 480.00 | 38100 | 4.29% |
| 15 Jan 2025 | 482.70 | 500.00 | 505.00 | 473.00 | 33000 | -0.54% |
| 14 Jan 2025 | 485.30 | 465.00 | 489.90 | 445.10 | 66000 | 6.24% |
| 13 Jan 2025 | 456.80 | 500.15 | 503.15 | 450.00 | 158100 | -10.31% |
| 10 Jan 2025 | 509.30 | 530.00 | 532.00 | 508.00 | 72000 | -3.77% |
| 09 Jan 2025 | 529.25 | 525.75 | 551.00 | 518.00 | 49500 | 0.69% |
| 08 Jan 2025 | 525.60 | 528.00 | 536.00 | 521.00 | 45000 | -1.58% |
| 07 Jan 2025 | 534.05 | 543.15 | 555.05 | 530.00 | 76200 | 0.78% |
| 06 Jan 2025 | 529.90 | 581.00 | 581.40 | 522.05 | 160800 | -8.64% |
| 03 Jan 2025 | 580.00 | 591.10 | 596.00 | 578.00 | 82800 | -0.88% |
| 02 Jan 2025 | 585.15 | 584.75 | 600.00 | 580.60 | 84300 | 0.07% |
| 01 Jan 2025 | 584.75 | 562.00 | 588.00 | 562.00 | 45300 | 4.38% |
| 31 Dec 2024 | 560.20 | 585.30 | 590.00 | 546.50 | 162600 | -4.29% |
| 30 Dec 2024 | 585.30 | 610.00 | 610.00 | 580.10 | 91800 | -4.17% |
| 27 Dec 2024 | 610.75 | 609.25 | 619.85 | 585.00 | 236400 | 0.25% |
| 26 Dec 2024 | 609.25 | 605.00 | 633.30 | 598.05 | 131400 | 2.78% |
| 24 Dec 2024 | 592.75 | 604.00 | 609.00 | 576.20 | 110700 | -0.48% |
| 23 Dec 2024 | 595.60 | 577.00 | 600.00 | 572.10 | 134700 | 4.24% |
| 20 Dec 2024 | 571.35 | 618.95 | 635.00 | 568.00 | 278400 | -5.30% |
| 19 Dec 2024 | 603.30 | 549.75 | 610.00 | 527.00 | 487200 | 8.24% |
| 18 Dec 2024 | 557.35 | 531.40 | 562.50 | 530.00 | 219900 | 5.77% |
| 17 Dec 2024 | 526.95 | 512.00 | 535.00 | 503.20 | 189000 | 4.21% |
| 16 Dec 2024 | 505.65 | 500.00 | 513.30 | 496.30 | 125700 | 4.02% |
| 13 Dec 2024 | 486.10 | 490.00 | 501.90 | 481.25 | 99600 | -0.62% |
| 12 Dec 2024 | 489.15 | 468.25 | 515.00 | 455.05 | 374400 | 5.43% |
| 11 Dec 2024 | 463.95 | 464.00 | 479.00 | 454.00 | 127800 | -0.01% |
| 10 Dec 2024 | 464.00 | 462.80 | 467.00 | 450.00 | 109200 | 0.76% |
| 09 Dec 2024 | 460.50 | 442.95 | 468.00 | 441.70 | 163500 | 4.26% |
| 06 Dec 2024 | 441.70 | 459.75 | 459.75 | 439.00 | 99600 | -2.11% |
| 05 Dec 2024 | 451.20 | 447.00 | 465.00 | 445.00 | 148200 | 3.98% |
| 04 Dec 2024 | 433.95 | 449.80 | 449.80 | 430.35 | 55200 | -0.88% |
| 03 Dec 2024 | 437.80 | 411.20 | 442.60 | 409.00 | 143400 | 6.98% |
| 02 Dec 2024 | 409.25 | 428.90 | 428.90 | 401.00 | 89400 | -3.73% |
| 29 Nov 2024 | 425.10 | 421.75 | 443.95 | 421.75 | 68400 | 0.79% |
| 28 Nov 2024 | 421.75 | 400.55 | 431.25 | 400.00 | 168300 | 5.50% |
| 27 Nov 2024 | 399.75 | 399.95 | 405.00 | 391.25 | 40200 | 0.29% |
| 26 Nov 2024 | 398.60 | 405.00 | 405.00 | 392.05 | 26100 | -0.71% |
| 25 Nov 2024 | 401.45 | 415.90 | 417.00 | 399.10 | 42900 | -0.06% |
| 22 Nov 2024 | 401.70 | 400.00 | 412.95 | 390.00 | 43200 | 0.71% |
| 21 Nov 2024 | 398.85 | 409.80 | 409.80 | 392.05 | 81300 | 0.28% |
| 19 Nov 2024 | 397.75 | 419.00 | 424.65 | 387.00 | 93000 | -3.36% |
| 18 Nov 2024 | 411.60 | 404.85 | 420.00 | 401.25 | 126600 | 3.51% |
| 14 Nov 2024 | 397.65 | 374.05 | 428.00 | 374.05 | 102000 | 3.41% |
| 13 Nov 2024 | 384.55 | 390.95 | 403.95 | 380.00 | 73500 | -1.64% |
| 12 Nov 2024 | 390.95 | 428.00 | 430.00 | 381.30 | 245700 | -6.64% |
| 11 Nov 2024 | 418.75 | 433.00 | 434.00 | 416.55 | 117300 | -1.51% |
| 08 Nov 2024 | 425.15 | 432.25 | 445.00 | 418.00 | 175800 | -1.64% |
| 07 Nov 2024 | 432.25 | 457.90 | 458.00 | 420.00 | 201300 | -4.45% |
| 06 Nov 2024 | 452.40 | 405.05 | 454.80 | 400.00 | 433200 | 12.11% |
| 05 Nov 2024 | 403.55 | 388.05 | 404.95 | 380.00 | 102900 | 4.16% |
| 04 Nov 2024 | 387.45 | 385.00 | 392.00 | 360.00 | 105300 | -1.60% |
| 01 Nov 2024 | 393.75 | 400.00 | 400.00 | 390.70 | 27000 | 1.95% |
| 31 Oct 2024 | 386.20 | 365.00 | 393.95 | 365.00 | 97800 | 7.16% |
| 30 Oct 2024 | 360.40 | 338.00 | 370.00 | 338.00 | 136200 | 6.53% |
| 29 Oct 2024 | 338.30 | 331.55 | 342.00 | 327.60 | 142200 | 2.04% |
| 28 Oct 2024 | 331.55 | 350.00 | 350.00 | 330.00 | 67200 | -2.54% |
| 25 Oct 2024 | 340.20 | 364.00 | 364.00 | 327.40 | 103200 | -3.61% |
| 24 Oct 2024 | 352.95 | 358.00 | 361.50 | 352.00 | 33600 | -2.92% |
| 23 Oct 2024 | 363.55 | 359.00 | 367.85 | 349.00 | 40200 | 1.14% |
| 22 Oct 2024 | 359.45 | 374.90 | 376.00 | 356.40 | 61200 | -4.35% |
| 21 Oct 2024 | 375.80 | 390.10 | 404.70 | 372.05 | 57600 | -2.84% |
| 18 Oct 2024 | 386.80 | 370.00 | 390.00 | 366.00 | 134400 | 3.30% |
| 17 Oct 2024 | 374.45 | 387.35 | 387.95 | 369.95 | 56400 | -2.58% |
| 16 Oct 2024 | 384.35 | 396.05 | 404.10 | 381.40 | 88800 | -3.21% |
| 15 Oct 2024 | 397.10 | 407.90 | 407.90 | 386.25 | 103200 | -1.27% |
| 14 Oct 2024 | 402.20 | 397.85 | 415.00 | 397.00 | 140400 | 2.43% |
| 11 Oct 2024 | 392.65 | 392.95 | 395.00 | 382.10 | 91800 | 1.33% |
| 10 Oct 2024 | 387.50 | 366.00 | 392.00 | 361.20 | 272400 | 6.31% |
| 09 Oct 2024 | 364.50 | 361.45 | 369.85 | 361.40 | 101400 | 0.39% |
| 08 Oct 2024 | 363.10 | 355.50 | 365.50 | 345.05 | 145800 | 0.28% |
| 07 Oct 2024 | 362.10 | 395.50 | 399.85 | 355.00 | 171000 | -7.49% |
| 04 Oct 2024 | 391.40 | 390.00 | 404.00 | 389.00 | 55200 | 1.33% |
| 03 Oct 2024 | 386.25 | 393.05 | 399.00 | 382.00 | 99600 | -3.80% |
| 01 Oct 2024 | 401.50 | 421.00 | 424.75 | 396.00 | 76800 | -4.37% |
| 30 Sep 2024 | 419.85 | 435.95 | 435.95 | 415.55 | 37200 | -2.45% |
| 27 Sep 2024 | 430.40 | 429.10 | 447.00 | 427.00 | 62400 | -1.07% |
| 26 Sep 2024 | 435.05 | 411.60 | 456.95 | 408.00 | 237000 | 6.58% |
| 25 Sep 2024 | 408.20 | 387.60 | 410.00 | 387.60 | 148800 | 5.49% |
| 24 Sep 2024 | 386.95 | 381.60 | 393.90 | 379.90 | 136200 | 0.85% |
| 23 Sep 2024 | 383.70 | 401.95 | 408.60 | 380.05 | 163200 | -4.54% |
| 20 Sep 2024 | 401.95 | 403.20 | 414.00 | 400.00 | 79800 | -0.31% |
| 19 Sep 2024 | 403.20 | 419.00 | 419.00 | 399.00 | 115200 | -4.08% |
| 18 Sep 2024 | 420.35 | 424.00 | 430.00 | 417.00 | 40800 | -0.78% |
| 17 Sep 2024 | 423.65 | 429.95 | 433.80 | 422.45 | 44400 | -1.77% |
| 16 Sep 2024 | 431.30 | 432.00 | 442.50 | 430.00 | 74400 | 0.26% |
| 13 Sep 2024 | 430.20 | 427.00 | 436.95 | 427.00 | 55200 | 0.75% |
| 12 Sep 2024 | 427.00 | 421.25 | 438.95 | 421.25 | 73800 | -2.09% |
| 11 Sep 2024 | 436.10 | 427.80 | 447.00 | 427.00 | 75600 | 1.94% |
| 10 Sep 2024 | 427.80 | 430.05 | 434.75 | 423.60 | 77400 | 0.34% |
| 09 Sep 2024 | 426.35 | 439.00 | 444.00 | 424.00 | 96600 | -2.24% |
| 06 Sep 2024 | 436.10 | 452.95 | 452.95 | 431.00 | 74400 | -1.93% |
| 05 Sep 2024 | 444.70 | 445.50 | 447.00 | 435.10 | 90000 | 1.77% |
| 04 Sep 2024 | 436.95 | 420.05 | 446.95 | 417.20 | 96600 | 2.20% |
| 03 Sep 2024 | 427.55 | 440.00 | 447.00 | 425.00 | 95400 | -2.77% |
| 02 Sep 2024 | 439.75 | 450.00 | 451.70 | 435.00 | 125400 | -0.89% |
| 30 Aug 2024 | 443.70 | 454.00 | 454.00 | 440.00 | 123000 | 0.77% |
| 29 Aug 2024 | 440.30 | 450.75 | 459.00 | 430.00 | 109200 | -2.32% |
| 28 Aug 2024 | 450.75 | 476.00 | 481.00 | 447.95 | 250800 | -4.76% |
| 27 Aug 2024 | 473.30 | 472.30 | 480.00 | 463.00 | 148200 | 1.46% |
| 26 Aug 2024 | 466.50 | 483.95 | 484.95 | 461.15 | 201600 | -2.28% |
| 23 Aug 2024 | 477.40 | 490.00 | 490.95 | 472.00 | 111600 | -1.46% |
| 22 Aug 2024 | 484.45 | 499.95 | 510.00 | 482.20 | 144000 | -0.89% |
| 21 Aug 2024 | 488.80 | 497.00 | 502.00 | 475.00 | 181200 | 0.28% |
| 20 Aug 2024 | 487.45 | 486.00 | 503.90 | 472.00 | 199200 | 0.68% |
| 19 Aug 2024 | 484.15 | 507.50 | 510.95 | 480.00 | 165000 | -2.23% |
| 16 Aug 2024 | 495.20 | 478.50 | 505.00 | 478.50 | 216000 | 4.01% |
| 14 Aug 2024 | 476.10 | 468.00 | 490.10 | 457.10 | 190800 | 2.63% |
| 13 Aug 2024 | 463.90 | 484.00 | 492.95 | 460.00 | 148200 | -2.11% |
| 12 Aug 2024 | 473.90 | 438.00 | 495.00 | 438.00 | 292800 | 6.43% |
| 09 Aug 2024 | 445.25 | 450.00 | 461.50 | 440.00 | 249000 | 1.30% |
| 08 Aug 2024 | 439.55 | 450.00 | 458.70 | 432.00 | 174000 | -1.75% |
| 07 Aug 2024 | 447.40 | 443.85 | 452.00 | 409.95 | 261600 | 3.64% |
| 06 Aug 2024 | 431.70 | 457.00 | 463.00 | 428.00 | 168000 | -1.24% |
| 05 Aug 2024 | 437.10 | 445.05 | 457.00 | 432.00 | 335400 | -5.31% |
| 02 Aug 2024 | 461.60 | 448.00 | 494.75 | 424.00 | 623400 | 0.35% |
| 01 Aug 2024 | 460.00 | 505.00 | 520.00 | 456.50 | 502800 | -8.96% |
| 31 Jul 2024 | 505.30 | 545.00 | 551.00 | 481.20 | 505200 | -7.20% |
| 30 Jul 2024 | 544.50 | 558.00 | 587.95 | 531.10 | 521400 | -1.89% |
| 29 Jul 2024 | 555.00 | 529.00 | 572.00 | 515.00 | 933000 | 9.98% |
| 26 Jul 2024 | 504.65 | 504.65 | 504.65 | 504.65 | 67800 | 4.99% |
| 25 Jul 2024 | 480.65 | 438.75 | 480.65 | 438.75 | 535200 | 4.99% |
| 24 Jul 2024 | 457.80 | 468.00 | 479.90 | 457.80 | 401400 | -5.00% |
| 23 Jul 2024 | 481.90 | 494.00 | 494.00 | 459.50 | 726600 | -0.36% |
| 22 Jul 2024 | 483.65 | 457.00 | 483.65 | 437.65 | 1486800 | 4.99% |
| 19 Jul 2024 | 460.65 | 460.65 | 460.65 | 440.40 | 2628000 | 4.99% |
| 18 Jul 2024 | 438.75 | 438.75 | 438.75 | 438.75 | 273600 | 4.99% |
| 16 Jul 2024 | 417.90 | 417.90 | 417.90 | 417.90 | 180000 | 5.00% |
| 15 Jul 2024 | 398.00 | 398.00 | 398.00 | 398.00 | 141600 | 5.00% |
