GPECO Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Dec 2025 | 436.20 | 433.05 | 445.00 | 427.95 | 15800 | 0.09% |
| 18 Dec 2025 | 435.80 | 435.00 | 444.00 | 429.00 | 8600 | -1.09% |
| 17 Dec 2025 | 440.60 | 439.00 | 448.00 | 430.00 | 16400 | 0.44% |
| 16 Dec 2025 | 438.65 | 450.00 | 450.00 | 432.10 | 12000 | 1.14% |
| 15 Dec 2025 | 433.70 | 421.00 | 443.90 | 421.00 | 156000 | -2.83% |
| 12 Dec 2025 | 446.35 | 450.00 | 450.00 | 440.00 | 13200 | 0.52% |
| 11 Dec 2025 | 444.05 | 438.00 | 455.60 | 432.00 | 126400 | -2.64% |
| 10 Dec 2025 | 456.10 | 467.80 | 470.00 | 453.05 | 15400 | -0.74% |
| 09 Dec 2025 | 459.50 | 440.00 | 464.00 | 421.50 | 43200 | 2.24% |
| 08 Dec 2025 | 449.45 | 497.20 | 497.20 | 422.35 | 136400 | -9.69% |
| 05 Dec 2025 | 497.70 | 489.00 | 505.00 | 469.00 | 73400 | 1.33% |
| 04 Dec 2025 | 491.15 | 483.50 | 494.60 | 482.00 | 20800 | 2.41% |
| 03 Dec 2025 | 479.60 | 482.50 | 498.00 | 449.95 | 48600 | -2.39% |
| 02 Dec 2025 | 491.35 | 505.90 | 505.90 | 480.00 | 34800 | -1.12% |
| 01 Dec 2025 | 496.90 | 488.00 | 499.00 | 480.00 | 19200 | 2.62% |
| 28 Nov 2025 | 484.20 | 482.20 | 493.00 | 461.00 | 22600 | -0.04% |
| 27 Nov 2025 | 484.40 | 481.45 | 492.95 | 481.00 | 20000 | -1.93% |
| 26 Nov 2025 | 493.95 | 495.00 | 496.95 | 485.00 | 6200 | 1.78% |
| 25 Nov 2025 | 485.30 | 491.95 | 491.95 | 479.95 | 13600 | 0.41% |
| 24 Nov 2025 | 483.30 | 505.00 | 505.00 | 481.00 | 35400 | -3.23% |
| 21 Nov 2025 | 499.45 | 495.05 | 501.40 | 492.00 | 12600 | 0.47% |
| 20 Nov 2025 | 497.10 | 506.10 | 511.05 | 495.00 | 24400 | -2.73% |
| 19 Nov 2025 | 511.05 | 495.00 | 516.50 | 480.00 | 37000 | 3.67% |
| 18 Nov 2025 | 492.95 | 492.00 | 499.45 | 486.00 | 13000 | 0.49% |
| 17 Nov 2025 | 490.55 | 496.00 | 504.95 | 486.00 | 13200 | -1.69% |
| 14 Nov 2025 | 499.00 | 496.30 | 530.00 | 492.05 | 24000 | 0.54% |
| 13 Nov 2025 | 496.30 | 491.50 | 502.50 | 491.50 | 19800 | -0.10% |
| 12 Nov 2025 | 496.80 | 502.00 | 505.00 | 492.00 | 13800 | -0.82% |
| 11 Nov 2025 | 500.90 | 505.00 | 507.00 | 498.10 | 41800 | -1.35% |
| 10 Nov 2025 | 507.75 | 512.10 | 542.50 | 496.00 | 107400 | -1.75% |
| 07 Nov 2025 | 516.80 | 478.00 | 520.00 | 478.00 | 87000 | 4.18% |
| 06 Nov 2025 | 496.05 | 524.00 | 528.95 | 490.30 | 56000 | -3.28% |
| 04 Nov 2025 | 512.85 | 516.00 | 543.90 | 509.00 | 37000 | -2.26% |
| 03 Nov 2025 | 524.70 | 531.00 | 542.00 | 520.00 | 16400 | -1.15% |
| 31 Oct 2025 | 530.80 | 504.00 | 540.00 | 504.00 | 39400 | 5.42% |
| 30 Oct 2025 | 503.50 | 518.70 | 523.95 | 496.00 | 25200 | -4.81% |
| 29 Oct 2025 | 528.95 | 539.40 | 543.45 | 525.75 | 55200 | -0.24% |
| 28 Oct 2025 | 530.20 | 485.00 | 568.00 | 485.00 | 162600 | 6.80% |
| 27 Oct 2025 | 496.45 | 499.50 | 499.50 | 478.00 | 27000 | 0.90% |
| 24 Oct 2025 | 492.00 | 500.00 | 500.00 | 486.25 | 3000 | -1.44% |
| 23 Oct 2025 | 499.20 | 500.00 | 508.95 | 493.50 | 20400 | 1.62% |
| 21 Oct 2025 | 491.25 | 490.00 | 495.00 | 489.00 | 8400 | 1.38% |
| 20 Oct 2025 | 484.55 | 488.00 | 502.50 | 484.00 | 27600 | -1.11% |
| 17 Oct 2025 | 490.00 | 500.00 | 509.00 | 480.00 | 153600 | -4.13% |
| 16 Oct 2025 | 511.10 | 536.00 | 536.00 | 509.95 | 24600 | -3.20% |
| 15 Oct 2025 | 528.00 | 512.00 | 530.00 | 512.00 | 10800 | 1.59% |
| 14 Oct 2025 | 519.75 | 526.55 | 530.00 | 514.90 | 34200 | -3.93% |
| 13 Oct 2025 | 541.00 | 586.95 | 586.95 | 530.00 | 61800 | -2.74% |
| 10 Oct 2025 | 556.25 | 564.00 | 564.00 | 544.50 | 12000 | 2.49% |
| 09 Oct 2025 | 542.75 | 517.00 | 543.70 | 517.00 | 49200 | 4.81% |
| 08 Oct 2025 | 517.85 | 528.20 | 547.00 | 510.00 | 24000 | -1.96% |
| 07 Oct 2025 | 528.20 | 501.00 | 528.20 | 499.00 | 34800 | 5.00% |
| 06 Oct 2025 | 503.05 | 511.50 | 519.00 | 501.00 | 31200 | -1.48% |
| 03 Oct 2025 | 510.60 | 510.55 | 528.00 | 508.20 | 81000 | -4.45% |
| 01 Oct 2025 | 534.40 | 545.00 | 545.00 | 525.00 | 34200 | -2.84% |
| 30 Sep 2025 | 550.00 | 550.00 | 550.05 | 537.00 | 9000 | -2.14% |
| 29 Sep 2025 | 562.00 | 545.10 | 567.00 | 531.75 | 53400 | 0.41% |
| 26 Sep 2025 | 559.70 | 577.00 | 588.00 | 556.95 | 47400 | -4.53% |
| 25 Sep 2025 | 586.25 | 595.00 | 599.90 | 576.00 | 67200 | 0.04% |
| 24 Sep 2025 | 586.00 | 581.00 | 587.55 | 572.00 | 61800 | 4.72% |
| 23 Sep 2025 | 559.60 | 550.00 | 570.00 | 541.05 | 28800 | -0.77% |
| 22 Sep 2025 | 563.95 | 565.00 | 565.00 | 541.35 | 31800 | -0.10% |
| 19 Sep 2025 | 564.50 | 570.00 | 574.00 | 557.00 | 37200 | -0.43% |
| 18 Sep 2025 | 566.95 | 561.25 | 575.00 | 560.20 | 14400 | 1.02% |
| 17 Sep 2025 | 561.25 | 567.15 | 569.70 | 553.15 | 11400 | -1.04% |
| 16 Sep 2025 | 567.15 | 558.00 | 569.45 | 550.00 | 16800 | 2.12% |
| 15 Sep 2025 | 555.35 | 563.00 | 564.85 | 553.00 | 19200 | -2.54% |
| 12 Sep 2025 | 569.80 | 572.80 | 572.80 | 547.00 | 56400 | 4.45% |
| 11 Sep 2025 | 545.55 | 524.00 | 545.55 | 520.00 | 37800 | 4.99% |
| 10 Sep 2025 | 519.60 | 539.80 | 540.95 | 517.00 | 40800 | -4.37% |
| 09 Sep 2025 | 543.35 | 526.40 | 551.00 | 523.85 | 53400 | -1.46% |
| 08 Sep 2025 | 551.40 | 561.05 | 568.45 | 551.30 | 75600 | -4.98% |
| 05 Sep 2025 | 580.30 | 600.00 | 600.00 | 580.30 | 15600 | -2.00% |
| 04 Sep 2025 | 592.15 | 598.05 | 599.00 | 592.15 | 8400 | -1.99% |
| 03 Sep 2025 | 604.20 | 605.00 | 616.00 | 604.20 | 14400 | -2.00% |
| 02 Sep 2025 | 616.50 | 616.50 | 616.50 | 616.50 | 40200 | 1.99% |
| 01 Sep 2025 | 604.45 | 604.45 | 604.45 | 604.45 | 7800 | 2.00% |
| 29 Aug 2025 | 592.60 | 585.00 | 592.60 | 585.00 | 13800 | 2.00% |
| 28 Aug 2025 | 581.00 | 573.40 | 581.00 | 573.40 | 20400 | -0.70% |
| 26 Aug 2025 | 585.10 | 590.00 | 590.00 | 585.10 | 3600 | -1.48% |
| 25 Aug 2025 | 593.90 | 585.00 | 593.90 | 573.30 | 13800 | 1.52% |
| 22 Aug 2025 | 585.00 | 590.00 | 590.00 | 585.00 | 17400 | -0.81% |
| 21 Aug 2025 | 589.80 | 587.90 | 589.80 | 577.90 | 15600 | 0.02% |
| 20 Aug 2025 | 589.70 | 590.00 | 590.00 | 583.00 | 7200 | -0.05% |
| 19 Aug 2025 | 590.00 | 590.00 | 590.00 | 579.10 | 30600 | -0.15% |
| 18 Aug 2025 | 590.90 | 585.05 | 592.70 | 585.05 | 16200 | 1.69% |
| 14 Aug 2025 | 581.10 | 578.20 | 581.10 | 578.10 | 17400 | -1.49% |
| 13 Aug 2025 | 589.90 | 596.50 | 596.50 | 589.90 | 5400 | 0.82% |
| 12 Aug 2025 | 585.10 | 583.00 | 585.10 | 583.00 | 12600 | 0.00% |
| 11 Aug 2025 | 585.10 | 591.50 | 592.00 | 585.10 | 18600 | -1.66% |
| 08 Aug 2025 | 595.00 | 590.00 | 596.95 | 590.00 | 3000 | 1.64% |
| 07 Aug 2025 | 585.40 | 585.00 | 585.40 | 585.00 | 12000 | 0.26% |
| 06 Aug 2025 | 583.90 | 583.00 | 585.00 | 583.00 | 73200 | -0.21% |
| 05 Aug 2025 | 585.10 | 590.00 | 590.00 | 575.00 | 15000 | -0.07% |
| 04 Aug 2025 | 585.50 | 585.10 | 585.50 | 585.10 | 17400 | 0.07% |
| 01 Aug 2025 | 585.10 | 602.95 | 602.95 | 585.10 | 12600 | -1.28% |
| 31 Jul 2025 | 592.70 | 585.00 | 592.70 | 585.00 | 28800 | 2.00% |
| 30 Jul 2025 | 581.10 | 576.65 | 581.10 | 576.65 | 28200 | -1.24% |
| 29 Jul 2025 | 588.40 | 585.00 | 598.80 | 580.00 | 34800 | -0.56% |
| 28 Jul 2025 | 591.70 | 597.00 | 613.30 | 580.00 | 147000 | 1.30% |
| 25 Jul 2025 | 584.10 | 565.00 | 584.10 | 543.20 | 132600 | 5.00% |
| 24 Jul 2025 | 556.30 | 544.00 | 556.35 | 538.00 | 96600 | 4.98% |
| 23 Jul 2025 | 529.90 | 505.00 | 529.90 | 490.00 | 143400 | 4.99% |
| 22 Jul 2025 | 504.70 | 507.00 | 520.00 | 500.40 | 25800 | -1.49% |
| 21 Jul 2025 | 512.35 | 510.00 | 514.00 | 504.00 | 25200 | 0.14% |
| 18 Jul 2025 | 511.65 | 504.50 | 516.50 | 500.00 | 25200 | 1.03% |
| 17 Jul 2025 | 506.45 | 508.00 | 524.00 | 503.00 | 31800 | 0.08% |
| 16 Jul 2025 | 506.05 | 516.00 | 518.60 | 491.00 | 62400 | -1.81% |
| 15 Jul 2025 | 515.40 | 508.00 | 518.00 | 500.00 | 45600 | 1.98% |
| 14 Jul 2025 | 505.40 | 489.05 | 525.00 | 489.05 | 146400 | -1.82% |
| 11 Jul 2025 | 514.75 | 520.00 | 521.00 | 514.75 | 61200 | -4.99% |
| 10 Jul 2025 | 541.80 | 516.00 | 541.80 | 502.00 | 99600 | 5.00% |
| 09 Jul 2025 | 516.00 | 515.50 | 527.00 | 510.10 | 68400 | 0.58% |
| 08 Jul 2025 | 513.00 | 510.00 | 520.00 | 492.00 | 178200 | -2.01% |
| 07 Jul 2025 | 523.50 | 490.55 | 535.00 | 490.55 | 163200 | 8.00% |
| 04 Jul 2025 | 484.70 | 456.95 | 495.00 | 442.20 | 240600 | 6.97% |
| 03 Jul 2025 | 453.10 | 468.00 | 470.00 | 440.10 | 107400 | -1.62% |
| 02 Jul 2025 | 460.55 | 469.85 | 481.00 | 456.00 | 139200 | 0.05% |
| 01 Jul 2025 | 460.30 | 461.00 | 484.00 | 455.00 | 259200 | 4.10% |
| 30 Jun 2025 | 442.15 | 419.90 | 458.70 | 415.00 | 428400 | 8.92% |
| 27 Jun 2025 | 405.95 | 382.00 | 422.00 | 382.00 | 306600 | 7.65% |
| 26 Jun 2025 | 377.10 | 381.00 | 384.90 | 371.00 | 279600 | -3.13% |
| 25 Jun 2025 | 389.30 | 383.80 | 397.85 | 371.00 | 105000 | 1.17% |
| 24 Jun 2025 | 384.80 | 395.00 | 399.95 | 376.50 | 60600 | -1.82% |
| 23 Jun 2025 | 391.95 | 392.20 | 397.50 | 383.65 | 35400 | -2.23% |
| 20 Jun 2025 | 400.90 | 411.00 | 411.00 | 398.00 | 45600 | -3.63% |
| 19 Jun 2025 | 416.00 | 430.00 | 434.50 | 415.00 | 40200 | -3.08% |
| 18 Jun 2025 | 429.20 | 412.00 | 434.00 | 412.00 | 107400 | 5.03% |
| 17 Jun 2025 | 408.65 | 411.00 | 429.00 | 405.00 | 220200 | 1.54% |
| 16 Jun 2025 | 402.45 | 372.00 | 414.80 | 370.00 | 99000 | 7.12% |
| 13 Jun 2025 | 375.70 | 370.05 | 385.00 | 370.00 | 32400 | -1.09% |
| 12 Jun 2025 | 379.85 | 395.60 | 398.00 | 373.05 | 43200 | -2.13% |
| 11 Jun 2025 | 388.10 | 380.00 | 398.00 | 376.55 | 49200 | 1.78% |
| 10 Jun 2025 | 381.30 | 383.45 | 388.00 | 370.05 | 37200 | 1.75% |
| 09 Jun 2025 | 374.75 | 383.00 | 396.95 | 360.00 | 164400 | -1.24% |
| 06 Jun 2025 | 379.45 | 362.95 | 408.00 | 355.00 | 386400 | 8.74% |
| 05 Jun 2025 | 348.95 | 326.05 | 351.25 | 326.05 | 86400 | 4.70% |
| 04 Jun 2025 | 333.30 | 327.60 | 335.50 | 320.00 | 33600 | 4.81% |
| 03 Jun 2025 | 318.00 | 315.00 | 318.00 | 310.05 | 12600 | 1.35% |
| 02 Jun 2025 | 313.75 | 312.00 | 316.00 | 309.05 | 24000 | -1.21% |
| 30 May 2025 | 317.60 | 316.00 | 329.00 | 315.00 | 22800 | -3.76% |
| 29 May 2025 | 330.00 | 323.00 | 330.00 | 316.00 | 9600 | 2.14% |
| 28 May 2025 | 323.10 | 330.00 | 330.00 | 323.10 | 1800 | -1.07% |
| 27 May 2025 | 326.60 | 326.15 | 331.00 | 325.00 | 7800 | 0.28% |
| 26 May 2025 | 325.70 | 313.50 | 329.90 | 313.00 | 46800 | 3.92% |
| 23 May 2025 | 313.40 | 329.00 | 333.00 | 313.10 | 162000 | -9.90% |
| 22 May 2025 | 347.85 | 345.95 | 355.00 | 342.75 | 31800 | 0.45% |
| 21 May 2025 | 346.30 | 330.00 | 347.00 | 330.00 | 57000 | 6.49% |
| 20 May 2025 | 325.20 | 342.45 | 343.90 | 320.00 | 39600 | -3.13% |
| 19 May 2025 | 335.70 | 308.25 | 338.00 | 297.00 | 105600 | 8.91% |
| 16 May 2025 | 308.25 | 327.50 | 327.50 | 307.00 | 90600 | -5.15% |
| 15 May 2025 | 325.00 | 327.05 | 331.00 | 321.00 | 94800 | -2.42% |
| 14 May 2025 | 333.05 | 347.00 | 347.00 | 325.00 | 180600 | -4.67% |
| 13 May 2025 | 349.35 | 349.35 | 355.00 | 349.35 | 165600 | -10.00% |
| 12 May 2025 | 388.15 | 380.00 | 396.00 | 359.00 | 171600 | 5.12% |
| 09 May 2025 | 369.25 | 350.00 | 376.00 | 337.00 | 48000 | 3.71% |
| 08 May 2025 | 356.05 | 356.90 | 378.25 | 354.15 | 88800 | 2.90% |
| 07 May 2025 | 346.00 | 340.05 | 348.10 | 333.25 | 18000 | 1.75% |
| 06 May 2025 | 340.05 | 340.10 | 353.00 | 325.65 | 70200 | 2.13% |
| 05 May 2025 | 332.95 | 340.00 | 344.80 | 329.00 | 22800 | -1.74% |
| 02 May 2025 | 338.85 | 333.30 | 348.70 | 333.30 | 32400 | 1.67% |
| 30 Apr 2025 | 333.30 | 343.05 | 363.00 | 325.00 | 108000 | -5.83% |
| 29 Apr 2025 | 353.95 | 373.25 | 373.25 | 350.95 | 55800 | -5.17% |
| 28 Apr 2025 | 373.25 | 366.00 | 377.10 | 366.00 | 99600 | 3.39% |
| 25 Apr 2025 | 361.00 | 365.05 | 372.50 | 347.50 | 82200 | -3.17% |
| 24 Apr 2025 | 372.80 | 360.00 | 386.00 | 356.05 | 119400 | 6.14% |
| 23 Apr 2025 | 351.25 | 325.00 | 351.25 | 316.10 | 134400 | 9.99% |
| 22 Apr 2025 | 319.35 | 309.90 | 322.00 | 304.95 | 132000 | 4.84% |
| 21 Apr 2025 | 304.60 | 311.00 | 324.95 | 302.20 | 57600 | 1.26% |
| 17 Apr 2025 | 300.80 | 284.05 | 300.80 | 282.95 | 24000 | 4.99% |
| 16 Apr 2025 | 286.50 | 299.00 | 302.50 | 286.05 | 6000 | -2.43% |
| 15 Apr 2025 | 293.65 | 307.30 | 313.05 | 291.00 | 48600 | -2.12% |
| 11 Apr 2025 | 300.00 | 315.95 | 315.95 | 290.10 | 37200 | -0.32% |
| 09 Apr 2025 | 300.95 | 287.00 | 300.95 | 286.65 | 24600 | 4.99% |
| 08 Apr 2025 | 286.65 | 286.00 | 286.65 | 280.00 | 10800 | 5.00% |
| 07 Apr 2025 | 273.00 | 268.00 | 275.95 | 267.25 | 13800 | -2.95% |
| 04 Apr 2025 | 281.30 | 281.30 | 281.30 | 281.30 | 7800 | 1.99% |
| 03 Apr 2025 | 275.80 | 275.80 | 275.80 | 275.80 | 9000 | 2.00% |
| 02 Apr 2025 | 270.40 | 270.40 | 270.40 | 270.40 | 4800 | 2.00% |
| 01 Apr 2025 | 265.10 | 269.00 | 269.00 | 262.65 | 16800 | -1.08% |
| 28 Mar 2025 | 268.00 | 258.00 | 268.00 | 258.00 | 43800 | 1.86% |
| 27 Mar 2025 | 263.10 | 263.10 | 263.10 | 263.05 | 29400 | -1.97% |
| 26 Mar 2025 | 268.40 | 268.40 | 268.40 | 268.40 | 12600 | -1.99% |
| 25 Mar 2025 | 273.85 | 273.85 | 273.85 | 273.85 | 12600 | -1.99% |
| 24 Mar 2025 | 279.40 | 279.40 | 279.40 | 279.30 | 72000 | 1.99% |
| 21 Mar 2025 | 273.95 | 273.95 | 273.95 | 273.95 | 4800 | 1.99% |
| 20 Mar 2025 | 268.60 | 268.60 | 268.60 | 268.60 | 2400 | 1.99% |
| 19 Mar 2025 | 263.35 | 263.35 | 263.35 | 263.35 | 600 | 1.99% |
| 18 Mar 2025 | 258.20 | 258.40 | 258.40 | 258.20 | 12000 | 1.91% |
| 17 Mar 2025 | 253.35 | 253.35 | 253.35 | 253.35 | 4800 | 1.99% |
| 13 Mar 2025 | 248.40 | 238.70 | 248.40 | 238.70 | 30000 | 1.99% |
| 12 Mar 2025 | 243.55 | 248.50 | 248.50 | 243.55 | 13800 | -1.99% |
| 11 Mar 2025 | 248.50 | 248.05 | 249.10 | 248.05 | 12600 | -1.82% |
| 10 Mar 2025 | 253.10 | 257.00 | 257.00 | 253.10 | 16800 | -1.99% |
| 07 Mar 2025 | 258.25 | 258.25 | 258.25 | 258.25 | 13200 | -1.99% |
| 06 Mar 2025 | 263.50 | 263.50 | 263.50 | 262.75 | 7800 | -1.72% |
| 05 Mar 2025 | 268.10 | 263.00 | 269.00 | 263.00 | 3600 | 0.51% |
| 04 Mar 2025 | 266.75 | 266.75 | 266.75 | 266.75 | 12000 | -2.00% |
| 03 Mar 2025 | 272.20 | 272.20 | 273.55 | 272.20 | 10200 | -2.00% |
| 28 Feb 2025 | 277.75 | 277.75 | 277.75 | 277.75 | 24600 | -1.99% |
| 27 Feb 2025 | 283.40 | 273.50 | 283.50 | 273.50 | 48000 | 4.96% |
| 25 Feb 2025 | 270.00 | 260.00 | 275.95 | 260.00 | 27000 | 2.72% |
| 24 Feb 2025 | 262.85 | 247.00 | 264.70 | 247.00 | 28200 | 4.26% |
| 21 Feb 2025 | 252.10 | 259.95 | 261.25 | 252.05 | 17400 | 1.31% |
| 20 Feb 2025 | 248.85 | 241.05 | 251.75 | 241.05 | 8400 | 1.99% |
| 19 Feb 2025 | 244.00 | 240.70 | 244.10 | 240.70 | 5400 | 4.95% |
| 18 Feb 2025 | 232.50 | 245.00 | 245.00 | 232.05 | 31800 | -4.81% |
| 17 Feb 2025 | 244.25 | 230.00 | 250.00 | 230.00 | 12000 | 1.20% |
| 14 Feb 2025 | 241.35 | 240.00 | 247.50 | 240.00 | 14400 | -2.82% |
| 13 Feb 2025 | 248.35 | 245.10 | 257.50 | 245.10 | 12000 | -3.44% |
| 12 Feb 2025 | 257.20 | 250.00 | 259.00 | 247.00 | 22800 | -1.08% |
| 11 Feb 2025 | 260.00 | 268.20 | 268.20 | 256.00 | 28200 | -3.09% |
| 10 Feb 2025 | 268.30 | 275.35 | 275.35 | 267.10 | 12600 | -4.50% |
| 07 Feb 2025 | 280.95 | 272.25 | 283.00 | 272.25 | 9000 | 1.79% |
| 06 Feb 2025 | 276.00 | 272.00 | 279.90 | 272.00 | 21000 | -1.78% |
| 05 Feb 2025 | 281.00 | 280.00 | 282.00 | 278.00 | 5400 | 0.23% |
| 04 Feb 2025 | 280.35 | 277.55 | 283.00 | 277.55 | 30600 | 1.01% |
| 03 Feb 2025 | 277.55 | 262.00 | 281.30 | 260.00 | 37200 | 3.58% |
| 01 Feb 2025 | 267.95 | 266.00 | 268.35 | 260.00 | 19200 | 4.83% |
| 31 Jan 2025 | 255.60 | 260.00 | 262.00 | 251.05 | 63000 | -1.50% |
| 30 Jan 2025 | 259.50 | 255.55 | 261.00 | 252.50 | 12000 | -0.19% |
| 29 Jan 2025 | 260.00 | 261.70 | 261.70 | 255.65 | 4800 | 2.34% |
| 28 Jan 2025 | 254.05 | 263.90 | 267.85 | 245.60 | 46800 | -0.45% |
| 27 Jan 2025 | 255.20 | 254.00 | 268.90 | 254.00 | 27000 | -1.88% |
| 24 Jan 2025 | 260.10 | 273.75 | 274.90 | 260.10 | 23400 | -4.99% |
| 23 Jan 2025 | 273.75 | 283.00 | 283.00 | 270.00 | 62400 | -2.56% |
| 22 Jan 2025 | 280.95 | 280.95 | 280.95 | 267.00 | 144000 | 4.99% |
| 21 Jan 2025 | 267.60 | 266.75 | 267.60 | 266.50 | 17400 | 4.98% |
| 20 Jan 2025 | 254.90 | 242.90 | 254.90 | 242.90 | 19800 | 4.98% |
| 17 Jan 2025 | 242.80 | 245.00 | 248.95 | 242.10 | 10800 | -0.90% |
| 16 Jan 2025 | 245.00 | 247.00 | 250.00 | 243.10 | 16200 | -0.79% |
| 15 Jan 2025 | 246.95 | 243.05 | 247.00 | 241.50 | 6600 | 2.05% |
| 14 Jan 2025 | 242.00 | 236.00 | 250.00 | 234.00 | 11400 | 0.62% |
| 13 Jan 2025 | 240.50 | 250.00 | 250.50 | 240.25 | 19200 | -4.87% |
| 10 Jan 2025 | 252.80 | 252.20 | 257.90 | 251.85 | 16200 | -2.09% |
| 09 Jan 2025 | 258.20 | 255.00 | 259.80 | 254.15 | 12600 | 1.45% |
| 08 Jan 2025 | 254.50 | 255.00 | 255.00 | 253.10 | 11400 | -2.42% |
| 07 Jan 2025 | 260.80 | 257.85 | 263.00 | 253.30 | 19200 | 1.20% |
| 06 Jan 2025 | 257.70 | 272.70 | 275.90 | 255.10 | 23400 | -3.28% |
| 03 Jan 2025 | 266.45 | 267.00 | 269.80 | 258.00 | 23400 | -0.28% |
| 02 Jan 2025 | 267.20 | 260.25 | 270.50 | 260.25 | 24000 | -0.74% |
| 01 Jan 2025 | 269.20 | 267.75 | 273.00 | 265.00 | 13200 | 0.54% |
| 31 Dec 2024 | 267.75 | 258.70 | 269.80 | 258.20 | 28800 | 1.67% |
| 30 Dec 2024 | 263.35 | 262.90 | 265.00 | 258.00 | 30600 | -1.72% |
| 27 Dec 2024 | 267.95 | 287.00 | 287.00 | 262.00 | 88800 | -2.71% |
| 26 Dec 2024 | 275.40 | 275.40 | 275.40 | 275.40 | 10800 | 4.99% |
| 24 Dec 2024 | 262.30 | 262.30 | 262.30 | 262.30 | 9600 | 4.98% |
| 23 Dec 2024 | 249.85 | 246.00 | 252.00 | 240.00 | 16800 | 4.10% |
| 20 Dec 2024 | 240.00 | 247.00 | 250.00 | 240.00 | 40200 | -2.26% |
| 19 Dec 2024 | 245.55 | 245.00 | 253.00 | 243.30 | 53400 | -2.17% |
| 18 Dec 2024 | 251.00 | 265.90 | 265.90 | 248.95 | 85200 | -4.22% |
| 17 Dec 2024 | 262.05 | 254.00 | 269.60 | 254.00 | 27000 | 1.31% |
| 16 Dec 2024 | 258.65 | 260.00 | 261.25 | 254.00 | 25200 | -0.54% |
| 13 Dec 2024 | 260.05 | 262.10 | 265.00 | 258.00 | 43200 | -2.62% |
| 12 Dec 2024 | 267.05 | 262.60 | 272.25 | 262.60 | 21600 | 0.68% |
| 11 Dec 2024 | 265.25 | 268.60 | 273.50 | 264.20 | 34800 | -1.25% |
| 10 Dec 2024 | 268.60 | 277.70 | 277.70 | 265.05 | 39600 | 0.15% |
| 09 Dec 2024 | 268.20 | 268.00 | 279.00 | 260.05 | 48000 | 0.15% |
| 06 Dec 2024 | 267.80 | 270.00 | 272.00 | 266.00 | 32400 | -2.62% |
| 05 Dec 2024 | 275.00 | 290.00 | 290.00 | 274.05 | 73800 | -5.55% |
| 04 Dec 2024 | 291.15 | 269.45 | 291.60 | 263.95 | 246600 | 9.83% |
| 03 Dec 2024 | 265.10 | 265.50 | 270.00 | 264.00 | 52200 | 0.13% |
| 02 Dec 2024 | 264.75 | 265.05 | 276.00 | 264.00 | 53400 | -1.69% |
| 29 Nov 2024 | 269.30 | 274.35 | 278.00 | 266.00 | 36600 | -2.53% |
| 28 Nov 2024 | 276.30 | 278.00 | 282.00 | 272.00 | 48000 | -1.23% |
| 27 Nov 2024 | 279.75 | 275.75 | 280.00 | 275.75 | 10800 | 0.14% |
| 26 Nov 2024 | 279.35 | 288.00 | 288.00 | 269.90 | 103200 | -2.34% |
| 25 Nov 2024 | 286.05 | 291.95 | 299.00 | 279.95 | 85800 | 0.23% |
| 22 Nov 2024 | 285.40 | 280.10 | 288.00 | 270.10 | 37200 | 1.31% |
| 21 Nov 2024 | 281.70 | 294.00 | 296.50 | 280.00 | 58200 | -5.30% |
| 19 Nov 2024 | 297.45 | 310.00 | 312.00 | 295.00 | 30000 | -3.30% |
| 18 Nov 2024 | 307.60 | 301.00 | 328.80 | 298.00 | 83400 | 2.53% |
| 14 Nov 2024 | 300.00 | 296.00 | 308.45 | 288.50 | 54000 | -0.05% |
| 13 Nov 2024 | 300.15 | 328.70 | 328.70 | 297.15 | 70800 | -7.62% |
| 12 Nov 2024 | 324.90 | 321.90 | 327.00 | 314.00 | 31200 | 1.79% |
| 11 Nov 2024 | 319.20 | 319.10 | 325.70 | 315.50 | 21000 | -2.80% |
| 08 Nov 2024 | 328.40 | 317.00 | 340.00 | 317.00 | 135600 | 0.29% |
| 07 Nov 2024 | 327.45 | 380.00 | 389.95 | 324.25 | 279000 | -9.10% |
| 06 Nov 2024 | 360.25 | 327.50 | 360.25 | 327.50 | 139200 | 10.00% |
| 05 Nov 2024 | 327.50 | 325.00 | 336.00 | 321.00 | 21600 | 0.60% |
| 04 Nov 2024 | 325.55 | 330.00 | 330.00 | 315.00 | 43800 | -0.38% |
| 01 Nov 2024 | 326.80 | 335.00 | 338.50 | 321.40 | 10800 | 1.90% |
| 31 Oct 2024 | 320.70 | 325.00 | 335.00 | 310.00 | 76200 | -2.76% |
| 30 Oct 2024 | 329.80 | 320.85 | 349.80 | 320.85 | 132000 | 2.81% |
| 29 Oct 2024 | 320.80 | 278.00 | 320.80 | 259.05 | 460800 | 19.99% |
| 28 Oct 2024 | 267.35 | 226.05 | 267.35 | 226.05 | 199200 | 20.00% |
| 25 Oct 2024 | 222.80 | 228.05 | 228.05 | 212.20 | 63600 | -4.79% |
| 24 Oct 2024 | 234.00 | 240.00 | 244.00 | 234.00 | 19200 | -3.15% |
| 23 Oct 2024 | 241.60 | 238.00 | 242.00 | 233.00 | 16800 | 1.51% |
| 22 Oct 2024 | 238.00 | 245.00 | 250.00 | 236.00 | 38400 | -4.24% |
| 21 Oct 2024 | 248.55 | 257.35 | 258.00 | 247.00 | 62400 | -3.68% |
| 18 Oct 2024 | 258.05 | 253.05 | 264.95 | 253.05 | 25200 | -2.49% |
| 17 Oct 2024 | 264.65 | 276.00 | 276.00 | 262.00 | 16800 | -2.63% |
| 16 Oct 2024 | 271.80 | 260.00 | 279.00 | 260.00 | 33600 | 2.99% |
| 15 Oct 2024 | 263.90 | 268.00 | 268.00 | 260.00 | 31200 | -1.91% |
| 14 Oct 2024 | 269.05 | 276.25 | 281.95 | 265.00 | 49200 | -2.61% |
| 11 Oct 2024 | 276.25 | 283.00 | 289.00 | 272.00 | 28800 | 1.77% |
| 10 Oct 2024 | 271.45 | 270.00 | 277.45 | 268.25 | 27600 | 0.80% |
| 09 Oct 2024 | 269.30 | 264.20 | 281.95 | 264.20 | 42000 | 1.72% |
| 08 Oct 2024 | 264.75 | 262.80 | 269.95 | 256.05 | 30000 | 1.22% |
| 07 Oct 2024 | 261.55 | 262.00 | 267.80 | 246.00 | 68400 | -2.15% |
| 04 Oct 2024 | 267.30 | 270.00 | 283.70 | 265.00 | 62400 | 2.02% |
| 03 Oct 2024 | 262.00 | 256.50 | 274.95 | 256.50 | 34800 | -5.02% |
| 01 Oct 2024 | 275.85 | 265.00 | 281.80 | 265.00 | 50400 | 3.80% |
| 30 Sep 2024 | 265.75 | 266.50 | 290.00 | 245.05 | 302400 | 0.00% |
| 27 Sep 2024 | 265.75 | 250.00 | 299.00 | 243.80 | 219600 | 6.41% |
| 26 Sep 2024 | 249.75 | 254.00 | 258.75 | 249.00 | 69600 | -1.38% |
| 25 Sep 2024 | 253.25 | 244.75 | 264.00 | 236.10 | 99600 | 3.37% |
| 24 Sep 2024 | 245.00 | 259.00 | 260.00 | 240.00 | 117600 | -5.46% |
| 23 Sep 2024 | 259.15 | 270.00 | 270.00 | 257.00 | 79200 | -2.99% |
| 20 Sep 2024 | 267.15 | 276.00 | 283.50 | 264.00 | 82800 | -1.67% |
| 19 Sep 2024 | 271.70 | 280.05 | 288.80 | 268.00 | 42000 | -3.86% |
| 18 Sep 2024 | 282.60 | 293.85 | 293.85 | 281.20 | 51600 | -2.40% |
| 17 Sep 2024 | 289.55 | 298.00 | 298.00 | 288.45 | 38400 | -1.85% |
| 16 Sep 2024 | 295.00 | 296.05 | 311.50 | 290.00 | 28800 | -1.65% |
| 13 Sep 2024 | 299.95 | 300.25 | 311.00 | 296.00 | 72000 | -0.10% |
| 12 Sep 2024 | 300.25 | 305.00 | 307.00 | 298.00 | 34800 | -1.96% |
| 11 Sep 2024 | 306.25 | 307.70 | 313.50 | 305.50 | 22800 | -0.47% |
| 10 Sep 2024 | 307.70 | 317.35 | 317.35 | 306.60 | 24000 | -0.32% |
| 09 Sep 2024 | 308.70 | 311.10 | 319.80 | 307.10 | 39600 | -3.61% |
| 06 Sep 2024 | 320.25 | 340.00 | 347.00 | 315.55 | 75600 | -5.27% |
| 05 Sep 2024 | 338.05 | 310.00 | 347.00 | 306.25 | 222000 | 8.82% |
| 04 Sep 2024 | 310.65 | 290.10 | 322.00 | 290.10 | 50400 | 2.15% |
| 03 Sep 2024 | 304.10 | 311.00 | 311.00 | 301.15 | 56400 | -2.67% |
| 02 Sep 2024 | 312.45 | 331.80 | 333.00 | 310.50 | 43200 | -3.86% |
| 30 Aug 2024 | 325.00 | 335.50 | 338.00 | 323.00 | 24000 | 1.09% |
| 29 Aug 2024 | 321.50 | 347.10 | 348.00 | 320.00 | 69600 | -5.70% |
| 28 Aug 2024 | 340.95 | 318.80 | 350.00 | 317.90 | 206400 | 8.50% |
| 27 Aug 2024 | 314.25 | 308.00 | 320.00 | 301.00 | 40800 | 2.55% |
| 26 Aug 2024 | 306.45 | 315.00 | 315.00 | 305.10 | 37200 | -2.65% |
| 23 Aug 2024 | 314.80 | 314.00 | 316.00 | 306.60 | 22800 | 1.63% |
| 22 Aug 2024 | 309.75 | 316.00 | 316.05 | 308.00 | 27600 | -1.84% |
| 21 Aug 2024 | 315.55 | 320.00 | 320.00 | 315.05 | 14400 | -3.06% |
| 20 Aug 2024 | 325.50 | 315.00 | 331.00 | 315.00 | 18000 | -0.05% |
| 19 Aug 2024 | 325.65 | 324.00 | 329.90 | 322.00 | 36000 | 0.51% |
| 16 Aug 2024 | 324.00 | 321.15 | 328.00 | 320.05 | 27600 | 1.54% |
| 14 Aug 2024 | 319.10 | 335.00 | 337.75 | 312.60 | 58800 | 0.47% |
| 13 Aug 2024 | 317.60 | 303.00 | 345.00 | 297.15 | 163200 | 6.88% |
| 12 Aug 2024 | 297.15 | 300.00 | 307.25 | 291.00 | 70800 | -3.65% |
| 09 Aug 2024 | 308.40 | 315.50 | 320.00 | 306.40 | 27600 | -0.50% |
| 08 Aug 2024 | 309.95 | 314.95 | 314.95 | 300.55 | 51600 | 1.94% |
| 07 Aug 2024 | 304.05 | 307.05 | 315.00 | 296.25 | 91200 | -0.69% |
| 06 Aug 2024 | 306.15 | 332.00 | 340.10 | 305.00 | 134400 | -2.89% |
| 05 Aug 2024 | 315.25 | 290.05 | 318.65 | 290.05 | 128400 | 3.14% |
| 02 Aug 2024 | 305.65 | 295.05 | 319.50 | 280.00 | 334800 | -4.45% |
| 01 Aug 2024 | 319.90 | 342.00 | 342.00 | 318.00 | 97200 | -6.23% |
| 31 Jul 2024 | 341.15 | 356.00 | 366.00 | 335.25 | 90000 | -3.23% |
| 30 Jul 2024 | 352.55 | 338.50 | 358.95 | 332.00 | 140400 | 4.77% |
| 29 Jul 2024 | 336.50 | 360.00 | 362.95 | 332.30 | 151200 | -4.98% |
| 26 Jul 2024 | 354.15 | 359.95 | 369.80 | 345.00 | 126000 | -1.68% |
| 25 Jul 2024 | 360.20 | 369.80 | 372.00 | 352.45 | 115200 | -3.28% |
| 24 Jul 2024 | 372.40 | 360.00 | 408.95 | 356.15 | 301200 | 3.22% |
| 23 Jul 2024 | 360.80 | 366.70 | 374.95 | 330.00 | 294000 | 0.74% |
| 22 Jul 2024 | 358.15 | 366.00 | 370.00 | 335.00 | 429600 | -3.02% |
| 19 Jul 2024 | 369.30 | 386.35 | 397.00 | 365.00 | 187200 | -5.97% |
| 18 Jul 2024 | 392.75 | 410.00 | 419.00 | 388.05 | 186000 | -4.91% |
| 16 Jul 2024 | 413.05 | 426.80 | 449.85 | 410.00 | 242400 | -2.40% |
| 15 Jul 2024 | 423.20 | 456.00 | 470.00 | 416.20 | 402000 | -3.91% |
| 12 Jul 2024 | 440.40 | 389.90 | 440.40 | 372.45 | 891600 | 20.00% |
| 11 Jul 2024 | 367.00 | 385.00 | 385.00 | 360.00 | 142800 | -2.46% |
| 10 Jul 2024 | 376.25 | 392.70 | 404.80 | 362.15 | 248400 | -5.84% |
| 09 Jul 2024 | 399.60 | 408.00 | 419.00 | 385.50 | 343200 | 2.69% |
| 08 Jul 2024 | 389.15 | 435.00 | 440.00 | 383.00 | 280800 | -6.08% |
| 05 Jul 2024 | 414.35 | 404.00 | 414.35 | 390.55 | 211200 | 4.99% |
| 04 Jul 2024 | 394.65 | 386.00 | 394.65 | 371.05 | 283200 | 4.99% |
| 03 Jul 2024 | 375.90 | 358.00 | 375.90 | 350.05 | 246000 | 5.00% |
| 02 Jul 2024 | 358.00 | 385.00 | 385.00 | 355.20 | 183600 | -4.25% |
| 01 Jul 2024 | 373.90 | 356.00 | 383.00 | 349.95 | 274800 | 1.51% |
| 28 Jun 2024 | 368.35 | 368.35 | 382.80 | 368.35 | 313200 | -4.99% |
| 27 Jun 2024 | 387.70 | 387.70 | 403.95 | 387.70 | 324000 | -5.00% |
| 26 Jun 2024 | 408.10 | 420.00 | 433.70 | 392.75 | 1186800 | -1.28% |
| 25 Jun 2024 | 413.40 | 413.40 | 413.40 | 413.40 | 84000 | 4.99% |
