GSMFOILS Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Dec 2025 | 200.00 | 202.00 | 206.55 | 197.10 | 5500 | 0.00% |
| 18 Dec 2025 | 200.00 | 201.00 | 203.90 | 198.00 | 26000 | 0.43% |
| 17 Dec 2025 | 199.15 | 203.50 | 204.65 | 194.00 | 23000 | -2.14% |
| 16 Dec 2025 | 203.50 | 199.05 | 204.30 | 199.05 | 19000 | -2.14% |
| 15 Dec 2025 | 207.95 | 206.00 | 207.95 | 203.55 | 3500 | -0.14% |
| 12 Dec 2025 | 208.25 | 207.15 | 209.00 | 204.10 | 7000 | 0.56% |
| 11 Dec 2025 | 207.10 | 211.30 | 211.30 | 206.05 | 8500 | 1.77% |
| 10 Dec 2025 | 203.50 | 208.50 | 210.00 | 203.50 | 9500 | -2.42% |
| 09 Dec 2025 | 208.55 | 189.90 | 209.00 | 189.00 | 25000 | 9.25% |
| 08 Dec 2025 | 190.90 | 204.00 | 205.00 | 184.05 | 66500 | -6.65% |
| 05 Dec 2025 | 204.50 | 200.00 | 208.70 | 200.00 | 15500 | 0.96% |
| 04 Dec 2025 | 202.55 | 205.00 | 207.05 | 201.05 | 25500 | -1.53% |
| 03 Dec 2025 | 205.70 | 205.35 | 212.95 | 200.00 | 29500 | -0.80% |
| 02 Dec 2025 | 207.35 | 210.10 | 210.10 | 205.00 | 14500 | -2.68% |
| 01 Dec 2025 | 213.05 | 215.00 | 215.00 | 213.05 | 2500 | -1.91% |
| 28 Nov 2025 | 217.20 | 221.65 | 221.65 | 217.00 | 8500 | -1.03% |
| 27 Nov 2025 | 219.45 | 221.00 | 221.00 | 215.00 | 28000 | 3.98% |
| 26 Nov 2025 | 211.05 | 207.00 | 211.05 | 207.00 | 18000 | 5.00% |
| 25 Nov 2025 | 201.00 | 204.25 | 210.00 | 201.00 | 12000 | -1.59% |
| 24 Nov 2025 | 204.25 | 208.30 | 210.00 | 200.00 | 39000 | -1.97% |
| 21 Nov 2025 | 208.35 | 207.45 | 210.75 | 207.45 | 16000 | -1.40% |
| 20 Nov 2025 | 211.30 | 209.00 | 212.85 | 205.25 | 29000 | 0.91% |
| 19 Nov 2025 | 209.40 | 208.05 | 214.60 | 207.50 | 24000 | 0.14% |
| 18 Nov 2025 | 209.10 | 208.00 | 210.50 | 208.00 | 16500 | 0.43% |
| 17 Nov 2025 | 208.20 | 213.80 | 213.80 | 207.95 | 36000 | -2.64% |
| 14 Nov 2025 | 213.85 | 215.95 | 215.95 | 207.05 | 24000 | 1.47% |
| 13 Nov 2025 | 210.75 | 210.15 | 217.00 | 210.15 | 21000 | 0.19% |
| 12 Nov 2025 | 210.35 | 215.10 | 216.00 | 209.05 | 18500 | -3.51% |
| 11 Nov 2025 | 218.00 | 216.20 | 219.75 | 212.00 | 12500 | 0.83% |
| 10 Nov 2025 | 216.20 | 223.90 | 229.95 | 215.00 | 77500 | -1.84% |
| 07 Nov 2025 | 220.25 | 220.00 | 223.95 | 213.05 | 37000 | -0.81% |
| 06 Nov 2025 | 222.05 | 223.70 | 223.70 | 214.95 | 169500 | 4.22% |
| 04 Nov 2025 | 213.05 | 216.50 | 216.50 | 207.65 | 60500 | -2.52% |
| 03 Nov 2025 | 218.55 | 223.00 | 226.95 | 217.50 | 22500 | -2.72% |
| 31 Oct 2025 | 224.65 | 214.15 | 226.00 | 214.00 | 24500 | 4.25% |
| 30 Oct 2025 | 215.50 | 210.50 | 217.00 | 209.05 | 24000 | 2.13% |
| 29 Oct 2025 | 211.00 | 208.10 | 212.50 | 208.05 | 17000 | 1.44% |
| 28 Oct 2025 | 208.00 | 208.60 | 210.00 | 208.00 | 9000 | 0.43% |
| 27 Oct 2025 | 207.10 | 207.75 | 210.00 | 207.00 | 12000 | -0.31% |
| 24 Oct 2025 | 207.75 | 206.00 | 209.00 | 206.00 | 23000 | 0.22% |
| 23 Oct 2025 | 207.30 | 212.55 | 212.55 | 206.00 | 29000 | -2.36% |
| 21 Oct 2025 | 212.30 | 205.50 | 213.40 | 204.00 | 42000 | 2.17% |
| 20 Oct 2025 | 207.80 | 209.05 | 209.45 | 205.00 | 61000 | -2.97% |
| 17 Oct 2025 | 214.15 | 205.00 | 214.35 | 200.00 | 62000 | 2.86% |
| 16 Oct 2025 | 208.20 | 216.00 | 216.00 | 207.10 | 63000 | -3.88% |
| 15 Oct 2025 | 216.60 | 211.00 | 216.90 | 205.70 | 27000 | 0.07% |
| 14 Oct 2025 | 216.45 | 225.00 | 225.00 | 214.40 | 18000 | -3.80% |
| 13 Oct 2025 | 225.00 | 215.00 | 226.80 | 215.00 | 13000 | 1.76% |
| 10 Oct 2025 | 221.10 | 218.05 | 221.10 | 217.00 | 8000 | 0.43% |
| 09 Oct 2025 | 220.15 | 227.45 | 227.70 | 217.00 | 28000 | -3.32% |
| 08 Oct 2025 | 227.70 | 227.10 | 233.00 | 225.20 | 12000 | -2.67% |
| 07 Oct 2025 | 233.95 | 236.00 | 237.00 | 226.00 | 39000 | 2.61% |
| 06 Oct 2025 | 228.00 | 222.95 | 228.00 | 221.05 | 61000 | 5.00% |
| 03 Oct 2025 | 217.15 | 227.45 | 227.45 | 216.15 | 18000 | -4.53% |
| 01 Oct 2025 | 227.45 | 225.10 | 230.00 | 225.00 | 23000 | 2.45% |
| 30 Sep 2025 | 222.00 | 219.10 | 223.90 | 218.70 | 20000 | 2.45% |
| 29 Sep 2025 | 216.70 | 205.10 | 219.20 | 205.00 | 32000 | 3.19% |
| 26 Sep 2025 | 210.00 | 212.00 | 215.00 | 210.00 | 30000 | -3.27% |
| 25 Sep 2025 | 217.10 | 220.20 | 220.95 | 217.05 | 22000 | -1.59% |
| 24 Sep 2025 | 220.60 | 226.75 | 226.75 | 217.65 | 49000 | -3.10% |
| 23 Sep 2025 | 227.65 | 212.80 | 231.50 | 212.80 | 257000 | 1.63% |
| 22 Sep 2025 | 224.00 | 230.65 | 230.65 | 220.95 | 49000 | -3.68% |
| 19 Sep 2025 | 232.55 | 228.00 | 237.00 | 225.00 | 20000 | 0.19% |
| 18 Sep 2025 | 232.10 | 228.05 | 238.40 | 228.05 | 13000 | -0.81% |
| 17 Sep 2025 | 234.00 | 231.00 | 240.00 | 226.75 | 27000 | -1.95% |
| 16 Sep 2025 | 238.65 | 236.10 | 242.80 | 236.10 | 9000 | -1.81% |
| 15 Sep 2025 | 243.05 | 243.00 | 248.00 | 235.00 | 8000 | 0.08% |
| 12 Sep 2025 | 242.85 | 232.00 | 243.00 | 232.00 | 19000 | 4.68% |
| 11 Sep 2025 | 232.00 | 235.00 | 242.00 | 230.00 | 12000 | -1.28% |
| 10 Sep 2025 | 235.00 | 248.00 | 248.00 | 230.30 | 17000 | -3.05% |
| 09 Sep 2025 | 242.40 | 255.00 | 255.00 | 242.40 | 100000 | -5.00% |
| 08 Sep 2025 | 255.15 | 255.15 | 255.15 | 245.00 | 36000 | 5.00% |
| 05 Sep 2025 | 243.00 | 234.00 | 243.40 | 234.00 | 17000 | 3.85% |
| 04 Sep 2025 | 234.00 | 243.00 | 243.45 | 228.25 | 70000 | 0.91% |
| 03 Sep 2025 | 231.90 | 222.20 | 231.90 | 222.10 | 32000 | 4.98% |
| 02 Sep 2025 | 220.90 | 206.05 | 221.80 | 206.00 | 15000 | 4.27% |
| 01 Sep 2025 | 211.85 | 215.00 | 220.00 | 210.00 | 19000 | -3.70% |
| 29 Aug 2025 | 220.00 | 228.00 | 231.95 | 220.00 | 13000 | -3.51% |
| 28 Aug 2025 | 228.00 | 212.00 | 228.00 | 210.35 | 49000 | 2.98% |
| 26 Aug 2025 | 221.41 | 202.32 | 221.70 | 200.60 | 77000 | 4.86% |
| 25 Aug 2025 | 211.15 | 216.94 | 216.94 | 211.15 | 25000 | -4.99% |
| 22 Aug 2025 | 222.24 | 243.15 | 243.15 | 220.03 | 66000 | -4.05% |
| 21 Aug 2025 | 231.62 | 224.80 | 231.62 | 223.81 | 33000 | 4.99% |
| 20 Aug 2025 | 220.62 | 234.32 | 240.40 | 220.43 | 55000 | -4.91% |
| 19 Aug 2025 | 232.01 | 227.74 | 232.01 | 217.43 | 63000 | 5.00% |
| 18 Aug 2025 | 220.97 | 220.87 | 220.97 | 214.98 | 43000 | 4.99% |
| 14 Aug 2025 | 210.46 | 206.54 | 210.56 | 206.54 | 35000 | 1.95% |
| 13 Aug 2025 | 206.44 | 206.05 | 206.44 | 206.05 | 47000 | 1.99% |
| 12 Aug 2025 | 202.41 | 196.38 | 202.41 | 196.38 | 55000 | 1.97% |
| 11 Aug 2025 | 198.49 | 198.49 | 198.49 | 198.49 | 14000 | -1.99% |
| 08 Aug 2025 | 202.51 | 202.41 | 202.51 | 202.41 | 9000 | -1.95% |
| 07 Aug 2025 | 206.54 | 206.54 | 206.64 | 206.54 | 28000 | -2.00% |
| 06 Aug 2025 | 210.76 | 210.76 | 210.76 | 210.76 | 15000 | -1.99% |
| 05 Aug 2025 | 215.03 | 222.34 | 222.34 | 215.03 | 35000 | -1.99% |
| 04 Aug 2025 | 219.40 | 220.92 | 220.92 | 212.28 | 50000 | 1.29% |
| 01 Aug 2025 | 216.60 | 216.60 | 216.60 | 216.60 | 28000 | 1.99% |
| 31 Jul 2025 | 212.38 | 212.38 | 212.38 | 212.38 | 54000 | 1.98% |
| 30 Jul 2025 | 208.25 | 208.25 | 208.25 | 208.25 | 44000 | 1.99% |
| 29 Jul 2025 | 204.18 | 202.71 | 205.75 | 202.71 | 62000 | 1.21% |
| 28 Jul 2025 | 201.73 | 201.73 | 201.73 | 201.73 | 103000 | 1.99% |
| 25 Jul 2025 | 197.80 | 203.98 | 203.98 | 197.80 | 123000 | -2.00% |
| 24 Jul 2025 | 201.83 | 201.83 | 201.83 | 201.83 | 73000 | 1.99% |
| 23 Jul 2025 | 197.90 | 197.90 | 197.90 | 197.90 | 10000 | 2.00% |
| 22 Jul 2025 | 194.02 | 194.02 | 194.02 | 194.02 | 5000 | 1.99% |
| 21 Jul 2025 | 190.24 | 190.24 | 190.24 | 190.24 | 17000 | 2.00% |
| 18 Jul 2025 | 186.51 | 186.51 | 186.51 | 186.51 | 22000 | -1.99% |
| 17 Jul 2025 | 190.29 | 191.96 | 191.96 | 186.61 | 12000 | 1.09% |
| 16 Jul 2025 | 188.23 | 188.23 | 188.23 | 188.23 | 27000 | 1.99% |
| 15 Jul 2025 | 184.55 | 184.55 | 184.55 | 184.55 | 18000 | 1.98% |
| 14 Jul 2025 | 180.97 | 181.55 | 181.55 | 180.57 | 9000 | -0.35% |
| 11 Jul 2025 | 181.60 | 179.35 | 181.60 | 179.35 | 16000 | -0.75% |
| 10 Jul 2025 | 182.98 | 192.30 | 192.30 | 176.79 | 99000 | -0.10% |
| 09 Jul 2025 | 183.17 | 183.17 | 183.17 | 183.17 | 19000 | 4.97% |
| 08 Jul 2025 | 174.49 | 174.24 | 174.49 | 174.19 | 57000 | 4.99% |
| 07 Jul 2025 | 166.19 | 166.19 | 166.19 | 166.14 | 72000 | 4.99% |
| 04 Jul 2025 | 158.29 | 161.82 | 161.82 | 155.93 | 11000 | -0.92% |
| 03 Jul 2025 | 159.76 | 159.22 | 161.87 | 157.06 | 21000 | 1.72% |
| 02 Jul 2025 | 157.06 | 157.31 | 160.01 | 153.14 | 28000 | -1.93% |
| 01 Jul 2025 | 160.15 | 160.20 | 160.20 | 157.65 | 9000 | -0.52% |
| 30 Jun 2025 | 160.99 | 155.98 | 161.92 | 152.15 | 23000 | 4.06% |
| 27 Jun 2025 | 154.71 | 163.79 | 163.79 | 152.15 | 16000 | -1.50% |
| 26 Jun 2025 | 157.06 | 160.94 | 160.94 | 153.14 | 22000 | 1.91% |
| 25 Jun 2025 | 154.12 | 157.01 | 157.01 | 154.12 | 6000 | 1.88% |
| 24 Jun 2025 | 151.27 | 146.41 | 151.37 | 146.36 | 6000 | 1.48% |
| 23 Jun 2025 | 149.06 | 149.21 | 150.19 | 145.28 | 10000 | -0.10% |
| 20 Jun 2025 | 149.21 | 150.19 | 150.19 | 145.77 | 13000 | 0.00% |
| 19 Jun 2025 | 149.21 | 153.14 | 156.08 | 148.23 | 18000 | -2.57% |
| 18 Jun 2025 | 153.14 | 154.12 | 156.77 | 150.29 | 63000 | 2.57% |
| 17 Jun 2025 | 149.31 | 155.59 | 157.06 | 149.31 | 11000 | -4.04% |
| 16 Jun 2025 | 155.59 | 148.72 | 156.08 | 146.26 | 32000 | 4.62% |
| 13 Jun 2025 | 148.72 | 137.48 | 149.11 | 137.48 | 18000 | 3.59% |
| 12 Jun 2025 | 143.56 | 149.85 | 149.85 | 142.14 | 24000 | -4.01% |
| 11 Jun 2025 | 149.55 | 149.70 | 152.55 | 149.21 | 15000 | 0.16% |
| 10 Jun 2025 | 149.31 | 150.19 | 155.98 | 149.26 | 26000 | -1.87% |
| 09 Jun 2025 | 152.15 | 159.03 | 159.03 | 149.31 | 43000 | -2.49% |
| 06 Jun 2025 | 156.03 | 158.04 | 158.04 | 149.31 | 34000 | 3.48% |
| 05 Jun 2025 | 150.78 | 143.07 | 150.78 | 143.07 | 61000 | 4.99% |
| 04 Jun 2025 | 143.61 | 133.11 | 143.91 | 130.66 | 61000 | 4.76% |
| 03 Jun 2025 | 137.09 | 146.07 | 146.07 | 137.09 | 70000 | -5.00% |
| 02 Jun 2025 | 144.30 | 150.19 | 150.19 | 140.37 | 25000 | -2.00% |
| 30 May 2025 | 147.25 | 147.15 | 151.17 | 146.31 | 15000 | 0.07% |
| 29 May 2025 | 147.15 | 147.34 | 147.34 | 144.30 | 6000 | -0.13% |
| 28 May 2025 | 147.34 | 152.15 | 152.15 | 147.25 | 21000 | -2.00% |
| 27 May 2025 | 150.34 | 155.59 | 157.06 | 150.19 | 20000 | -1.83% |
| 26 May 2025 | 153.14 | 147.25 | 153.14 | 147.25 | 16000 | 1.17% |
| 22 May 2025 | 151.37 | 157.90 | 157.90 | 149.80 | 26000 | -3.98% |
| 21 May 2025 | 157.65 | 159.66 | 160.99 | 148.33 | 46000 | 1.01% |
| 20 May 2025 | 156.08 | 149.21 | 156.08 | 148.23 | 23000 | 2.02% |
| 19 May 2025 | 152.99 | 153.97 | 153.97 | 147.49 | 99000 | 4.32% |
| 16 May 2025 | 146.66 | 144.79 | 146.66 | 144.79 | 13000 | 1.98% |
| 15 May 2025 | 143.81 | 148.87 | 148.87 | 143.22 | 34000 | -1.51% |
| 14 May 2025 | 146.02 | 146.02 | 146.02 | 146.02 | 16000 | 1.99% |
| 13 May 2025 | 143.17 | 143.17 | 143.17 | 143.17 | 19000 | 1.99% |
| 12 May 2025 | 140.37 | 140.37 | 140.37 | 140.37 | 27000 | 1.99% |
| 09 May 2025 | 137.63 | 137.87 | 137.87 | 137.63 | 44000 | 1.82% |
| 08 May 2025 | 135.17 | 135.17 | 135.17 | 131.83 | 21000 | 2.00% |
| 07 May 2025 | 132.52 | 133.01 | 133.01 | 132.52 | 12000 | -1.49% |
| 06 May 2025 | 134.53 | 129.58 | 134.53 | 129.58 | 8000 | 1.97% |
| 05 May 2025 | 131.93 | 127.12 | 132.13 | 127.12 | 4000 | 1.81% |
| 02 May 2025 | 129.58 | 134.29 | 134.29 | 129.58 | 5000 | -1.64% |
| 30 Apr 2025 | 131.74 | 132.77 | 132.77 | 131.74 | 24000 | 1.21% |
| 29 Apr 2025 | 130.17 | 130.17 | 130.17 | 130.17 | 8000 | 2.01% |
| 25 Apr 2025 | 127.61 | 127.81 | 127.81 | 126.63 | 12000 | -0.08% |
| 24 Apr 2025 | 127.71 | 129.58 | 129.58 | 127.02 | 22000 | -1.44% |
| 23 Apr 2025 | 129.58 | 129.58 | 129.58 | 129.58 | 8000 | 1.98% |
| 22 Apr 2025 | 127.07 | 127.61 | 127.61 | 127.07 | 6000 | -2.01% |
| 17 Apr 2025 | 129.67 | 129.67 | 129.67 | 129.67 | 12000 | -2.01% |
| 16 Apr 2025 | 132.33 | 132.28 | 132.33 | 132.28 | 4000 | -1.96% |
| 15 Apr 2025 | 134.98 | 134.98 | 134.98 | 134.98 | 8000 | -1.78% |
| 11 Apr 2025 | 137.43 | 137.43 | 137.43 | 137.43 | 4000 | 1.45% |
| 09 Apr 2025 | 135.47 | 135.47 | 135.47 | 135.47 | 2000 | -3.26% |
| 08 Apr 2025 | 140.03 | 140.03 | 140.03 | 135.47 | 54000 | 4.97% |
| 07 Apr 2025 | 133.40 | 129.87 | 136.25 | 123.69 | 38000 | 2.72% |
| 04 Apr 2025 | 129.87 | 124.18 | 129.87 | 124.18 | 26000 | 5.00% |
| 03 Apr 2025 | 123.69 | 113.87 | 123.69 | 113.87 | 44000 | 5.00% |
| 02 Apr 2025 | 117.80 | 117.80 | 117.80 | 117.80 | 6000 | 0.84% |
| 01 Apr 2025 | 116.82 | 125.65 | 125.65 | 116.82 | 12000 | -3.13% |
| 28 Mar 2025 | 120.59 | 117.80 | 120.59 | 117.80 | 20000 | 5.00% |
| 26 Mar 2025 | 114.85 | 114.85 | 114.85 | 114.85 | 4000 | 0.00% |
| 25 Mar 2025 | 114.85 | 115.83 | 115.83 | 114.85 | 4000 | -1.48% |
| 24 Mar 2025 | 116.57 | 118.78 | 122.66 | 116.57 | 22000 | -5.00% |
| 20 Mar 2025 | 122.71 | 119.47 | 122.71 | 119.47 | 12000 | 2.71% |
| 19 Mar 2025 | 119.47 | 119.47 | 119.47 | 119.47 | 2000 | 4.02% |
| 18 Mar 2025 | 114.85 | 116.82 | 116.82 | 114.85 | 8000 | 2.63% |
| 17 Mar 2025 | 111.91 | 112.89 | 118.78 | 111.91 | 8000 | -3.38% |
| 12 Mar 2025 | 115.83 | 114.85 | 115.83 | 112.89 | 8000 | 3.83% |
| 11 Mar 2025 | 111.56 | 110.93 | 111.91 | 108.67 | 34000 | -2.45% |
| 10 Mar 2025 | 114.36 | 116.32 | 119.71 | 114.36 | 20000 | -0.98% |
| 07 Mar 2025 | 115.49 | 115.24 | 117.01 | 115.24 | 18000 | -4.77% |
| 06 Mar 2025 | 121.28 | 117.75 | 121.63 | 117.75 | 10000 | 4.71% |
| 05 Mar 2025 | 115.83 | 111.91 | 117.45 | 111.91 | 14000 | 3.50% |
| 04 Mar 2025 | 111.91 | 115.59 | 115.59 | 111.91 | 12000 | -3.18% |
| 03 Mar 2025 | 115.59 | 115.59 | 115.59 | 115.59 | 24000 | -5.00% |
| 28 Feb 2025 | 121.67 | 121.67 | 121.67 | 121.67 | 10000 | -1.98% |
| 27 Feb 2025 | 124.13 | 126.53 | 126.53 | 124.13 | 8000 | -1.97% |
| 25 Feb 2025 | 126.63 | 126.39 | 126.63 | 126.39 | 6000 | -1.75% |
| 24 Feb 2025 | 128.89 | 128.89 | 128.89 | 128.89 | 4000 | 1.98% |
| 21 Feb 2025 | 126.39 | 126.39 | 126.39 | 126.39 | 4000 | 1.98% |
| 20 Feb 2025 | 123.93 | 122.75 | 123.93 | 122.75 | 10000 | 1.97% |
| 19 Feb 2025 | 121.53 | 123.93 | 123.93 | 121.48 | 36000 | -1.94% |
| 18 Feb 2025 | 123.93 | 123.93 | 123.93 | 123.93 | 2000 | -1.99% |
| 17 Feb 2025 | 126.44 | 126.44 | 126.44 | 126.44 | 2000 | -1.98% |
| 14 Feb 2025 | 128.99 | 128.99 | 128.99 | 128.99 | 6000 | -1.98% |
| 13 Feb 2025 | 131.59 | 131.59 | 131.59 | 131.59 | 20000 | 1.98% |
| 12 Feb 2025 | 129.04 | 129.04 | 129.04 | 129.04 | 28000 | -1.98% |
| 10 Feb 2025 | 131.64 | 134.24 | 134.24 | 129.04 | 38000 | 0.00% |
| 07 Feb 2025 | 131.64 | 131.64 | 131.64 | 131.64 | 34000 | 1.98% |
| 06 Feb 2025 | 129.09 | 129.09 | 129.09 | 129.09 | 16000 | 1.98% |
| 05 Feb 2025 | 126.58 | 121.72 | 126.58 | 121.72 | 130000 | 1.97% |
| 04 Feb 2025 | 124.13 | 124.18 | 124.18 | 124.13 | 8000 | -1.97% |
| 01 Feb 2025 | 126.63 | 127.61 | 128.59 | 126.63 | 6000 | 0.43% |
| 31 Jan 2025 | 126.09 | 123.64 | 126.09 | 123.64 | 6000 | 1.98% |
| 30 Jan 2025 | 123.64 | 120.84 | 123.64 | 120.84 | 6000 | 1.86% |
| 29 Jan 2025 | 121.38 | 121.38 | 121.38 | 121.33 | 14000 | 1.98% |
| 28 Jan 2025 | 119.02 | 119.02 | 119.02 | 119.02 | 4000 | -1.98% |
| 27 Jan 2025 | 121.43 | 121.43 | 121.43 | 121.43 | 10000 | -1.98% |
| 24 Jan 2025 | 123.88 | 124.91 | 124.91 | 123.88 | 12000 | -1.99% |
| 23 Jan 2025 | 126.39 | 121.48 | 126.39 | 121.48 | 18000 | 1.98% |
| 22 Jan 2025 | 123.93 | 123.93 | 123.93 | 123.93 | 2000 | -1.99% |
| 21 Jan 2025 | 126.44 | 126.44 | 129.58 | 126.44 | 48000 | -4.98% |
| 20 Jan 2025 | 133.06 | 140.03 | 140.03 | 133.06 | 22000 | -4.98% |
| 17 Jan 2025 | 140.03 | 140.03 | 140.03 | 135.47 | 142000 | 4.97% |
| 16 Jan 2025 | 133.40 | 127.07 | 133.40 | 127.07 | 42000 | 4.98% |
| 15 Jan 2025 | 127.07 | 127.07 | 127.07 | 121.72 | 48000 | 4.98% |
| 14 Jan 2025 | 121.04 | 116.32 | 121.04 | 116.32 | 20000 | 4.99% |
| 13 Jan 2025 | 115.29 | 115.29 | 117.80 | 115.29 | 24000 | 0.00% |
| 10 Jan 2025 | 115.29 | 111.86 | 115.29 | 110.93 | 36000 | 1.99% |
| 09 Jan 2025 | 113.04 | 113.04 | 113.04 | 113.04 | 14000 | 0.00% |
| 08 Jan 2025 | 113.04 | 115.74 | 115.74 | 113.04 | 14000 | -1.99% |
| 07 Jan 2025 | 115.34 | 115.34 | 115.34 | 115.34 | 2000 | -0.68% |
| 06 Jan 2025 | 116.13 | 116.18 | 116.18 | 116.13 | 36000 | -1.98% |
| 03 Jan 2025 | 118.48 | 118.63 | 118.63 | 118.48 | 8000 | 0.00% |
| 02 Jan 2025 | 118.48 | 118.53 | 118.53 | 118.48 | 22000 | 1.94% |
| 01 Jan 2025 | 116.23 | 116.28 | 116.28 | 114.07 | 12000 | 1.89% |
| 31 Dec 2024 | 114.07 | 109.94 | 114.07 | 109.94 | 14000 | 1.98% |
| 30 Dec 2024 | 111.86 | 111.86 | 111.86 | 111.86 | 8000 | -1.98% |
| 27 Dec 2024 | 114.12 | 114.12 | 114.12 | 114.12 | 14000 | -1.98% |
| 26 Dec 2024 | 116.42 | 118.24 | 118.24 | 116.42 | 8000 | -1.99% |
| 24 Dec 2024 | 118.78 | 123.20 | 123.20 | 118.39 | 16000 | -1.66% |
| 23 Dec 2024 | 120.79 | 120.79 | 120.79 | 120.79 | 4000 | 1.99% |
| 20 Dec 2024 | 118.43 | 118.43 | 118.43 | 118.43 | 16000 | 1.98% |
| 19 Dec 2024 | 116.13 | 116.13 | 116.13 | 116.13 | 22000 | 1.98% |
| 18 Dec 2024 | 113.87 | 113.82 | 114.85 | 113.77 | 10000 | 0.04% |
| 17 Dec 2024 | 113.82 | 109.40 | 113.82 | 109.40 | 40000 | 1.98% |
| 16 Dec 2024 | 111.61 | 112.15 | 112.15 | 111.61 | 12000 | -1.98% |
| 13 Dec 2024 | 113.87 | 113.87 | 113.87 | 113.82 | 96000 | 1.98% |
| 12 Dec 2024 | 111.66 | 111.66 | 111.66 | 111.66 | 10000 | 1.97% |
| 11 Dec 2024 | 109.50 | 109.50 | 109.50 | 109.45 | 26000 | 1.96% |
| 10 Dec 2024 | 107.39 | 107.39 | 107.39 | 107.39 | 16000 | 1.96% |
| 09 Dec 2024 | 105.33 | 105.33 | 105.33 | 105.33 | 6000 | 1.99% |
| 06 Dec 2024 | 103.27 | 103.27 | 103.27 | 103.27 | 14000 | 1.98% |
| 05 Dec 2024 | 101.26 | 99.29 | 101.26 | 99.29 | 14000 | 1.98% |
| 04 Dec 2024 | 99.29 | 98.16 | 99.29 | 98.16 | 30000 | 1.96% |
| 03 Dec 2024 | 97.38 | 97.28 | 97.38 | 97.28 | 30000 | 1.96% |
| 02 Dec 2024 | 95.51 | 95.51 | 95.51 | 95.51 | 18000 | 1.99% |
| 29 Nov 2024 | 93.65 | 93.60 | 93.65 | 93.26 | 8000 | 1.44% |
| 28 Nov 2024 | 92.32 | 92.27 | 92.32 | 92.27 | 6000 | -1.83% |
| 27 Nov 2024 | 94.04 | 93.89 | 94.04 | 93.89 | 28000 | 1.96% |
| 26 Nov 2024 | 92.23 | 92.23 | 92.23 | 91.78 | 18000 | 1.96% |
| 25 Nov 2024 | 90.46 | 91.64 | 91.64 | 90.36 | 10000 | -1.29% |
| 22 Nov 2024 | 91.64 | 91.64 | 91.64 | 91.59 | 10000 | 0.11% |
| 21 Nov 2024 | 91.54 | 91.64 | 91.64 | 91.54 | 18000 | 1.86% |
| 19 Nov 2024 | 89.87 | 87.32 | 89.87 | 86.38 | 86000 | 1.95% |
| 18 Nov 2024 | 88.15 | 85.26 | 88.15 | 85.26 | 48000 | 1.36% |
| 14 Nov 2024 | 86.97 | 86.97 | 86.97 | 86.97 | 6000 | -1.99% |
| 13 Nov 2024 | 88.74 | 88.74 | 88.84 | 88.74 | 28000 | -2.01% |
| 12 Nov 2024 | 90.56 | 87.17 | 90.56 | 87.17 | 52000 | 1.82% |
| 11 Nov 2024 | 88.94 | 93.21 | 93.21 | 88.54 | 40000 | -4.58% |
| 08 Nov 2024 | 93.21 | 95.81 | 97.58 | 93.06 | 80000 | 0.00% |
| 07 Nov 2024 | 93.21 | 92.27 | 93.21 | 92.27 | 158000 | 4.98% |
| 06 Nov 2024 | 88.79 | 86.38 | 88.79 | 86.38 | 42000 | 4.99% |
| 05 Nov 2024 | 84.57 | 83.34 | 84.57 | 81.97 | 116000 | 5.00% |
| 04 Nov 2024 | 80.54 | 78.58 | 80.54 | 78.58 | 4000 | -0.25% |
| 01 Nov 2024 | 80.74 | 83.44 | 83.44 | 80.49 | 8000 | -1.08% |
| 31 Oct 2024 | 81.62 | 76.67 | 81.62 | 76.67 | 48000 | 4.98% |
| 30 Oct 2024 | 77.75 | 78.53 | 79.51 | 77.75 | 20000 | -4.97% |
| 29 Oct 2024 | 81.82 | 74.21 | 81.87 | 74.11 | 100000 | 4.91% |
| 28 Oct 2024 | 77.99 | 78.53 | 79.12 | 74.95 | 36000 | -0.69% |
| 25 Oct 2024 | 78.53 | 83.05 | 83.05 | 75.24 | 52000 | -0.81% |
| 24 Oct 2024 | 79.17 | 79.12 | 80.49 | 79.12 | 64000 | -4.95% |
| 23 Oct 2024 | 83.29 | 86.38 | 87.66 | 83.29 | 80000 | -4.99% |
| 22 Oct 2024 | 87.66 | 87.37 | 87.66 | 85.35 | 228000 | 4.99% |
| 21 Oct 2024 | 83.49 | 83.49 | 83.49 | 83.49 | 8000 | 5.01% |
| 18 Oct 2024 | 79.51 | 83.44 | 83.44 | 79.51 | 40000 | -3.69% |
| 17 Oct 2024 | 82.56 | 80.59 | 82.95 | 80.59 | 24000 | 1.39% |
| 16 Oct 2024 | 81.43 | 80.05 | 81.48 | 80.05 | 20000 | -1.25% |
| 15 Oct 2024 | 82.46 | 80.59 | 83.39 | 80.59 | 44000 | 2.45% |
| 14 Oct 2024 | 80.49 | 81.03 | 81.48 | 80.49 | 24000 | 0.00% |
| 11 Oct 2024 | 80.49 | 80.89 | 80.89 | 78.83 | 28000 | 4.45% |
| 10 Oct 2024 | 77.06 | 77.06 | 77.06 | 77.06 | 4000 | -0.63% |
| 09 Oct 2024 | 77.55 | 77.60 | 77.60 | 77.55 | 12000 | -0.88% |
| 08 Oct 2024 | 78.24 | 78.53 | 80.49 | 78.24 | 32000 | -0.24% |
| 07 Oct 2024 | 78.43 | 80.89 | 80.89 | 75.59 | 68000 | 1.78% |
| 04 Oct 2024 | 77.06 | 76.57 | 79.02 | 76.57 | 20000 | 1.94% |
| 03 Oct 2024 | 75.59 | 73.67 | 76.57 | 73.67 | 16000 | -0.71% |
| 01 Oct 2024 | 76.13 | 74.65 | 77.55 | 74.60 | 24000 | -1.21% |
| 30 Sep 2024 | 77.06 | 77.55 | 77.55 | 75.59 | 20000 | 1.94% |
| 27 Sep 2024 | 75.59 | 78.53 | 78.53 | 75.59 | 16000 | -3.33% |
| 25 Sep 2024 | 78.19 | 79.51 | 81.18 | 77.06 | 44000 | 1.02% |
| 23 Sep 2024 | 77.40 | 79.02 | 79.02 | 77.06 | 52000 | -3.67% |
| 20 Sep 2024 | 80.35 | 79.51 | 80.49 | 79.51 | 28000 | 4.27% |
| 19 Sep 2024 | 77.06 | 79.02 | 79.02 | 75.54 | 84000 | -3.08% |
| 18 Sep 2024 | 79.51 | 80.20 | 80.25 | 79.51 | 64000 | 3.98% |
| 17 Sep 2024 | 76.47 | 76.47 | 76.57 | 71.66 | 64000 | 3.59% |
| 16 Sep 2024 | 73.82 | 78.53 | 78.53 | 73.82 | 44000 | -4.56% |
| 13 Sep 2024 | 77.35 | 71.91 | 77.35 | 71.91 | 32000 | 5.00% |
| 12 Sep 2024 | 73.67 | 76.08 | 76.08 | 73.62 | 32000 | -4.46% |
| 11 Sep 2024 | 77.11 | 78.53 | 78.53 | 77.06 | 36000 | -4.79% |
| 10 Sep 2024 | 80.99 | 83.64 | 83.64 | 80.99 | 56000 | -4.95% |
| 09 Sep 2024 | 85.21 | 86.83 | 86.83 | 84.42 | 68000 | 3.04% |
| 06 Sep 2024 | 82.70 | 82.70 | 82.70 | 82.70 | 116000 | 4.98% |
| 05 Sep 2024 | 78.78 | 76.52 | 78.78 | 76.52 | 80000 | 4.97% |
| 04 Sep 2024 | 75.05 | 75.10 | 75.10 | 72.89 | 28000 | -0.07% |
| 03 Sep 2024 | 75.10 | 72.64 | 75.10 | 72.64 | 56000 | 2.34% |
| 02 Sep 2024 | 73.38 | 74.21 | 74.90 | 73.13 | 60000 | 0.34% |
| 30 Aug 2024 | 73.13 | 75.29 | 75.29 | 70.83 | 48000 | 1.70% |
| 29 Aug 2024 | 71.91 | 76.62 | 77.06 | 71.91 | 108000 | -4.98% |
| 28 Aug 2024 | 75.68 | 77.45 | 77.55 | 75.59 | 64000 | 1.24% |
| 27 Aug 2024 | 74.75 | 74.41 | 74.80 | 71.37 | 208000 | 4.88% |
| 26 Aug 2024 | 71.27 | 68.76 | 71.37 | 68.76 | 224000 | 4.84% |
| 23 Aug 2024 | 67.98 | 67.83 | 71.02 | 67.83 | 260000 | -4.75% |
| 22 Aug 2024 | 71.37 | 72.35 | 74.46 | 67.44 | 576000 | 0.56% |
| 21 Aug 2024 | 70.97 | 70.97 | 70.97 | 70.97 | 80000 | 4.92% |
| 20 Aug 2024 | 67.64 | 67.64 | 67.64 | 67.64 | 84000 | 4.97% |
| 19 Aug 2024 | 64.44 | 64.44 | 64.44 | 64.44 | 52000 | 4.95% |
| 16 Aug 2024 | 61.40 | 61.40 | 61.40 | 61.40 | 56000 | 4.94% |
| 14 Aug 2024 | 58.51 | 58.51 | 58.51 | 55.86 | 388000 | 4.93% |
| 13 Aug 2024 | 55.76 | 55.76 | 55.76 | 54.58 | 104000 | 4.99% |
| 12 Aug 2024 | 53.11 | 51.63 | 53.11 | 51.05 | 72000 | 4.96% |
| 09 Aug 2024 | 50.60 | 47.12 | 50.60 | 46.43 | 100000 | 4.98% |
| 08 Aug 2024 | 48.20 | 48.10 | 48.20 | 48.05 | 12000 | -2.67% |
| 07 Aug 2024 | 49.52 | 47.32 | 49.67 | 47.32 | 92000 | 4.65% |
| 06 Aug 2024 | 47.32 | 46.19 | 47.32 | 46.19 | 16000 | 2.45% |
| 05 Aug 2024 | 46.19 | 48.10 | 48.10 | 45.79 | 92000 | -4.17% |
| 02 Aug 2024 | 48.20 | 48.10 | 48.30 | 47.12 | 32000 | 1.03% |
| 01 Aug 2024 | 47.71 | 49.08 | 49.23 | 47.61 | 56000 | 0.21% |
| 31 Jul 2024 | 47.61 | 48.10 | 48.10 | 47.61 | 8000 | 3.41% |
| 30 Jul 2024 | 46.04 | 45.16 | 46.04 | 45.16 | 48000 | 4.92% |
| 29 Jul 2024 | 43.88 | 45.45 | 47.41 | 43.88 | 44000 | -3.35% |
| 26 Jul 2024 | 45.40 | 43.98 | 45.40 | 43.98 | 12000 | 5.00% |
| 25 Jul 2024 | 43.24 | 41.23 | 43.98 | 40.89 | 44000 | 3.15% |
| 24 Jul 2024 | 41.92 | 42.21 | 42.21 | 41.92 | 8000 | -3.28% |
| 23 Jul 2024 | 43.34 | 42.70 | 43.34 | 42.21 | 16000 | -0.34% |
| 22 Jul 2024 | 43.49 | 42.01 | 43.49 | 42.01 | 32000 | 1.85% |
| 19 Jul 2024 | 42.70 | 43.19 | 43.19 | 42.70 | 20000 | -1.13% |
| 18 Jul 2024 | 43.19 | 44.52 | 44.52 | 42.41 | 56000 | -2.99% |
| 16 Jul 2024 | 44.52 | 46.14 | 46.14 | 44.42 | 28000 | -2.58% |
| 15 Jul 2024 | 45.70 | 45.65 | 46.14 | 45.65 | 16000 | 0.55% |
| 12 Jul 2024 | 45.45 | 47.07 | 47.07 | 45.45 | 12000 | -3.44% |
| 11 Jul 2024 | 47.07 | 44.76 | 47.12 | 44.76 | 36000 | 2.57% |
| 10 Jul 2024 | 45.89 | 48.10 | 48.10 | 45.89 | 96000 | -4.99% |
| 09 Jul 2024 | 48.30 | 49.08 | 49.08 | 47.85 | 24000 | -1.59% |
| 08 Jul 2024 | 49.08 | 50.36 | 50.36 | 47.90 | 72000 | -2.64% |
| 05 Jul 2024 | 50.41 | 51.09 | 52.76 | 50.26 | 84000 | -4.73% |
| 04 Jul 2024 | 52.91 | 50.70 | 52.91 | 50.55 | 44000 | 4.36% |
| 03 Jul 2024 | 50.70 | 50.06 | 51.54 | 48.10 | 124000 | 2.88% |
| 02 Jul 2024 | 49.28 | 51.29 | 54.38 | 49.28 | 132000 | -5.01% |
| 01 Jul 2024 | 51.88 | 48.10 | 51.88 | 46.97 | 188000 | 4.96% |
| 28 Jun 2024 | 49.43 | 50.06 | 50.06 | 49.43 | 88000 | -5.00% |
| 27 Jun 2024 | 52.03 | 51.98 | 54.97 | 51.98 | 72000 | -4.85% |
| 26 Jun 2024 | 54.68 | 54.28 | 57.52 | 53.70 | 624000 | 3.74% |
| 25 Jun 2024 | 52.71 | 44.27 | 52.71 | 44.27 | 864000 | 9.93% |
| 24 Jun 2024 | 47.95 | 47.95 | 51.54 | 47.95 | 324000 | -9.95% |
| 21 Jun 2024 | 53.25 | 60.81 | 61.55 | 53.25 | 468000 | -9.96% |
| 20 Jun 2024 | 59.14 | 60.27 | 64.10 | 57.43 | 940000 | 1.42% |
| 19 Jun 2024 | 58.31 | 53.94 | 58.31 | 53.01 | 744000 | 20.00% |
| 18 Jun 2024 | 48.59 | 41.03 | 48.59 | 41.03 | 628000 | 20.00% |
| 14 Jun 2024 | 40.49 | 36.32 | 41.33 | 35.44 | 752000 | 14.41% |
| 13 Jun 2024 | 35.39 | 33.92 | 35.58 | 33.92 | 160000 | 2.58% |
| 12 Jun 2024 | 34.50 | 35.83 | 35.83 | 33.77 | 80000 | 0.00% |
| 11 Jun 2024 | 34.50 | 33.72 | 34.70 | 31.95 | 160000 | 2.62% |
| 10 Jun 2024 | 33.62 | 34.75 | 36.32 | 33.62 | 200000 | -4.87% |
| 07 Jun 2024 | 35.34 | 33.38 | 36.76 | 33.38 | 188000 | 0.71% |
| 06 Jun 2024 | 35.09 | 32.98 | 35.93 | 32.79 | 520000 | 1.71% |
| 05 Jun 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 96000 | -5.01% |
| 04 Jun 2024 | 36.32 | 36.32 | 36.32 | 33.08 | 1012000 | 4.97% |
| 03 Jun 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 116000 | 4.91% |
