HYUNDAI Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 04 Dec 2025 | 2372.80 | 2377.60 | 2401.90 | 2361.00 | 629392 | -0.52% |
| 03 Dec 2025 | 2385.20 | 2382.50 | 2393.10 | 2335.00 | 544340 | 0.11% |
| 02 Dec 2025 | 2382.50 | 2393.10 | 2416.70 | 2345.10 | 682427 | -0.55% |
| 01 Dec 2025 | 2395.70 | 2326.00 | 2420.00 | 2313.50 | 1260497 | 3.00% |
| 28 Nov 2025 | 2326.00 | 2320.00 | 2336.30 | 2297.00 | 402098 | 0.45% |
| 27 Nov 2025 | 2315.50 | 2324.00 | 2324.00 | 2285.70 | 529127 | 0.38% |
| 26 Nov 2025 | 2306.70 | 2304.00 | 2320.00 | 2275.00 | 1069176 | 0.26% |
| 25 Nov 2025 | 2300.80 | 2305.20 | 2338.90 | 2281.00 | 681099 | -0.16% |
| 24 Nov 2025 | 2304.40 | 2335.80 | 2348.80 | 2286.10 | 1061367 | -1.35% |
| 21 Nov 2025 | 2335.90 | 2337.30 | 2350.00 | 2275.10 | 1135066 | -0.06% |
| 20 Nov 2025 | 2337.30 | 2435.60 | 2463.50 | 2330.00 | 1146548 | -3.46% |
| 19 Nov 2025 | 2421.10 | 2389.80 | 2430.00 | 2353.90 | 572457 | 1.31% |
| 18 Nov 2025 | 2389.80 | 2388.00 | 2417.00 | 2375.00 | 647065 | 0.47% |
| 17 Nov 2025 | 2378.60 | 2367.80 | 2393.00 | 2338.00 | 636749 | 0.95% |
| 14 Nov 2025 | 2356.10 | 2415.20 | 2429.80 | 2351.20 | 442916 | -2.45% |
| 13 Nov 2025 | 2415.20 | 2400.00 | 2444.90 | 2398.60 | 541055 | 0.84% |
| 12 Nov 2025 | 2395.00 | 2363.00 | 2408.60 | 2352.20 | 417388 | 1.66% |
| 11 Nov 2025 | 2356.00 | 2358.10 | 2363.00 | 2331.00 | 438339 | -0.01% |
| 10 Nov 2025 | 2356.20 | 2348.10 | 2374.00 | 2327.60 | 549214 | 1.29% |
| 07 Nov 2025 | 2326.20 | 2340.40 | 2340.40 | 2321.80 | 605839 | -1.16% |
| 06 Nov 2025 | 2353.40 | 2395.10 | 2401.90 | 2345.30 | 816182 | -1.74% |
| 04 Nov 2025 | 2395.10 | 2419.00 | 2426.50 | 2375.00 | 733604 | -1.33% |
| 03 Nov 2025 | 2427.40 | 2440.00 | 2468.00 | 2405.30 | 1223620 | -0.46% |
| 31 Oct 2025 | 2438.70 | 2419.90 | 2462.00 | 2388.50 | 2036681 | 1.04% |
| 30 Oct 2025 | 2413.70 | 2369.40 | 2428.70 | 2331.00 | 2346694 | 2.38% |
| 29 Oct 2025 | 2357.70 | 2310.20 | 2369.90 | 2286.60 | 1457979 | 2.57% |
| 28 Oct 2025 | 2298.70 | 2280.00 | 2311.00 | 2262.80 | 1008960 | 1.13% |
| 27 Oct 2025 | 2273.00 | 2275.10 | 2293.10 | 2247.10 | 744027 | 0.28% |
| 24 Oct 2025 | 2266.70 | 2299.80 | 2310.50 | 2255.60 | 1324357 | -1.12% |
| 23 Oct 2025 | 2292.40 | 2347.70 | 2348.00 | 2288.00 | 1209309 | -2.16% |
| 21 Oct 2025 | 2343.00 | 2345.00 | 2348.80 | 2327.00 | 104512 | 0.85% |
| 20 Oct 2025 | 2323.20 | 2360.00 | 2377.00 | 2320.00 | 896819 | -1.01% |
| 17 Oct 2025 | 2346.80 | 2369.90 | 2372.40 | 2305.10 | 1594803 | -0.48% |
| 16 Oct 2025 | 2358.20 | 2470.00 | 2471.70 | 2347.50 | 1694312 | -2.54% |
| 15 Oct 2025 | 2419.60 | 2435.00 | 2480.00 | 2386.00 | 2093463 | 0.32% |
| 14 Oct 2025 | 2411.90 | 2410.90 | 2424.90 | 2373.70 | 759272 | 1.17% |
| 13 Oct 2025 | 2383.90 | 2400.00 | 2419.00 | 2376.00 | 1022665 | -0.89% |
| 10 Oct 2025 | 2405.20 | 2414.90 | 2420.00 | 2390.00 | 605053 | -0.15% |
| 09 Oct 2025 | 2408.80 | 2480.00 | 2486.90 | 2391.20 | 1300812 | -2.63% |
| 08 Oct 2025 | 2473.80 | 2455.10 | 2549.50 | 2455.10 | 1727243 | 0.79% |
| 07 Oct 2025 | 2454.40 | 2478.00 | 2481.20 | 2428.90 | 1268473 | -1.06% |
| 06 Oct 2025 | 2480.80 | 2506.00 | 2528.00 | 2473.70 | 711248 | -1.07% |
| 03 Oct 2025 | 2507.60 | 2549.70 | 2591.90 | 2496.30 | 1092062 | -1.17% |
| 01 Oct 2025 | 2537.20 | 2589.00 | 2607.70 | 2507.00 | 739566 | -1.83% |
| 30 Sep 2025 | 2584.40 | 2655.20 | 2687.50 | 2578.00 | 528479 | -2.18% |
| 29 Sep 2025 | 2642.00 | 2645.90 | 2706.00 | 2634.80 | 558054 | 0.11% |
| 26 Sep 2025 | 2639.20 | 2710.00 | 2725.40 | 2626.00 | 725805 | -3.57% |
| 25 Sep 2025 | 2736.90 | 2757.90 | 2766.80 | 2705.10 | 390752 | -0.68% |
| 24 Sep 2025 | 2755.70 | 2725.10 | 2771.00 | 2701.00 | 680435 | 1.26% |
| 23 Sep 2025 | 2721.50 | 2830.00 | 2845.00 | 2694.00 | 1768867 | -0.01% |
| 22 Sep 2025 | 2721.70 | 2819.00 | 2890.00 | 2711.00 | 1008073 | -3.12% |
| 19 Sep 2025 | 2809.30 | 2720.90 | 2849.50 | 2679.20 | 1334406 | 3.25% |
| 18 Sep 2025 | 2720.80 | 2655.00 | 2734.80 | 2635.00 | 1234632 | 2.64% |
| 17 Sep 2025 | 2650.90 | 2615.00 | 2660.00 | 2560.50 | 1017291 | 1.84% |
| 16 Sep 2025 | 2603.10 | 2555.60 | 2629.00 | 2537.00 | 943285 | 2.10% |
| 15 Sep 2025 | 2549.60 | 2560.70 | 2570.00 | 2525.00 | 301727 | -0.43% |
| 12 Sep 2025 | 2560.70 | 2520.00 | 2567.20 | 2501.80 | 591270 | 2.11% |
| 11 Sep 2025 | 2507.80 | 2501.50 | 2519.50 | 2485.00 | 511980 | 0.25% |
| 10 Sep 2025 | 2501.50 | 2543.80 | 2547.80 | 2473.50 | 867599 | -1.22% |
| 09 Sep 2025 | 2532.30 | 2557.50 | 2615.00 | 2512.10 | 724325 | -0.98% |
| 08 Sep 2025 | 2557.40 | 2560.10 | 2620.10 | 2521.80 | 753818 | 0.62% |
| 05 Sep 2025 | 2541.70 | 2490.00 | 2549.60 | 2462.10 | 560115 | 2.52% |
| 04 Sep 2025 | 2479.30 | 2560.00 | 2565.00 | 2464.50 | 833934 | -1.42% |
| 03 Sep 2025 | 2515.10 | 2472.00 | 2531.90 | 2462.10 | 1068759 | 2.37% |
| 02 Sep 2025 | 2456.90 | 2458.90 | 2474.30 | 2430.00 | 458431 | 0.05% |
| 01 Sep 2025 | 2455.60 | 2472.00 | 2499.50 | 2440.00 | 534299 | -0.20% |
| 29 Aug 2025 | 2460.40 | 2452.60 | 2494.00 | 2438.80 | 595068 | 0.78% |
| 28 Aug 2025 | 2441.40 | 2501.00 | 2571.00 | 2426.00 | 1255596 | -2.05% |
| 26 Aug 2025 | 2492.40 | 2472.40 | 2505.60 | 2405.00 | 1408919 | 0.81% |
| 25 Aug 2025 | 2472.40 | 2384.00 | 2485.10 | 2367.00 | 1361409 | 4.47% |
| 22 Aug 2025 | 2366.60 | 2458.00 | 2494.00 | 2360.80 | 694898 | -3.35% |
| 21 Aug 2025 | 2448.70 | 2488.10 | 2533.60 | 2442.00 | 959820 | -1.58% |
| 20 Aug 2025 | 2488.10 | 2581.00 | 2581.00 | 2470.50 | 1864892 | -3.61% |
| 19 Aug 2025 | 2581.30 | 2423.40 | 2624.50 | 2402.40 | 3045870 | 6.52% |
| 18 Aug 2025 | 2423.40 | 2301.20 | 2464.70 | 2301.20 | 3328807 | 8.15% |
| 14 Aug 2025 | 2240.70 | 2244.90 | 2270.00 | 2222.00 | 394089 | -0.27% |
| 13 Aug 2025 | 2246.70 | 2214.80 | 2260.00 | 2190.00 | 798419 | 1.89% |
| 12 Aug 2025 | 2205.10 | 2179.00 | 2239.90 | 2172.10 | 1064558 | 2.48% |
| 11 Aug 2025 | 2151.70 | 2125.00 | 2158.10 | 2100.10 | 186894 | 1.48% |
| 08 Aug 2025 | 2120.30 | 2140.20 | 2142.20 | 2111.00 | 217032 | -0.93% |
| 07 Aug 2025 | 2140.20 | 2140.60 | 2162.60 | 2108.10 | 402843 | -1.25% |
| 06 Aug 2025 | 2167.30 | 2179.00 | 2194.20 | 2132.00 | 376997 | -1.05% |
| 05 Aug 2025 | 2190.30 | 2170.10 | 2214.90 | 2169.00 | 247027 | 0.05% |
| 04 Aug 2025 | 2189.20 | 2175.00 | 2199.40 | 2148.00 | 335160 | 0.38% |
| 01 Aug 2025 | 2181.00 | 2153.00 | 2200.00 | 2144.80 | 647228 | 1.36% |
| 31 Jul 2025 | 2151.80 | 2056.70 | 2160.00 | 2050.30 | 845705 | 3.12% |
| 30 Jul 2025 | 2086.70 | 2090.50 | 2112.00 | 2076.10 | 360104 | -0.67% |
| 29 Jul 2025 | 2100.70 | 2040.50 | 2105.60 | 2040.00 | 299078 | 2.47% |
| 28 Jul 2025 | 2050.00 | 2080.00 | 2087.40 | 2036.00 | 360535 | -2.34% |
| 25 Jul 2025 | 2099.20 | 2094.70 | 2106.00 | 2075.10 | 269859 | 0.21% |
| 24 Jul 2025 | 2094.70 | 2111.00 | 2124.70 | 2081.00 | 231355 | -1.06% |
| 23 Jul 2025 | 2117.10 | 2118.10 | 2136.20 | 2100.00 | 265233 | 0.10% |
| 22 Jul 2025 | 2114.90 | 2125.00 | 2131.10 | 2102.00 | 732860 | -0.86% |
| 21 Jul 2025 | 2133.30 | 2117.00 | 2142.00 | 2085.50 | 297821 | 0.61% |
| 18 Jul 2025 | 2120.30 | 2135.00 | 2152.40 | 2090.00 | 463686 | -0.71% |
| 17 Jul 2025 | 2135.50 | 2135.80 | 2151.20 | 2116.10 | 496929 | -0.01% |
| 16 Jul 2025 | 2135.80 | 2155.00 | 2157.90 | 2110.00 | 365249 | -0.77% |
| 15 Jul 2025 | 2152.30 | 2148.00 | 2166.40 | 2126.30 | 351643 | 0.16% |
| 14 Jul 2025 | 2148.80 | 2119.00 | 2152.00 | 2088.30 | 851374 | 2.15% |
| 11 Jul 2025 | 2103.60 | 2101.10 | 2156.70 | 2095.20 | 589567 | 0.42% |
| 10 Jul 2025 | 2094.80 | 2082.50 | 2110.70 | 2068.20 | 333516 | 0.18% |
| 09 Jul 2025 | 2091.00 | 2055.20 | 2098.00 | 2048.70 | 392605 | 1.75% |
| 08 Jul 2025 | 2055.10 | 2100.00 | 2105.00 | 2046.00 | 335672 | -2.19% |
| 07 Jul 2025 | 2101.20 | 2064.10 | 2109.00 | 2058.10 | 398865 | 1.80% |
| 04 Jul 2025 | 2064.10 | 2105.00 | 2125.20 | 2054.00 | 654426 | -1.33% |
| 03 Jul 2025 | 2091.90 | 2123.70 | 2151.00 | 2070.00 | 1192824 | -1.50% |
| 02 Jul 2025 | 2123.70 | 2240.70 | 2247.10 | 2101.60 | 1112895 | -5.22% |
| 01 Jul 2025 | 2240.70 | 2220.00 | 2265.30 | 2210.00 | 1212284 | 0.95% |
| 30 Jun 2025 | 2219.70 | 2148.00 | 2260.00 | 2144.10 | 1995611 | 1.28% |
| 27 Jun 2025 | 2191.60 | 2119.00 | 2215.00 | 2094.80 | 1883633 | 3.09% |
| 26 Jun 2025 | 2126.00 | 2131.00 | 2147.10 | 2093.00 | 623467 | 0.00% |
| 25 Jun 2025 | 2125.90 | 2079.90 | 2144.90 | 2073.60 | 1861892 | 2.63% |
| 24 Jun 2025 | 2071.40 | 2009.20 | 2084.00 | 2002.80 | 1942920 | 3.59% |
| 23 Jun 2025 | 1999.60 | 1982.00 | 2030.00 | 1980.00 | 874137 | -0.33% |
| 20 Jun 2025 | 2006.20 | 1897.50 | 2048.10 | 1897.50 | 12251901 | 5.15% |
| 19 Jun 2025 | 1908.00 | 1924.00 | 1936.00 | 1895.00 | 537242 | -1.18% |
| 18 Jun 2025 | 1930.80 | 1940.00 | 1949.20 | 1920.50 | 436280 | -0.76% |
| 17 Jun 2025 | 1945.60 | 1965.00 | 1971.00 | 1940.10 | 1318784 | 0.32% |
| 16 Jun 2025 | 1939.40 | 1951.90 | 1982.40 | 1927.00 | 1061499 | -0.10% |
| 13 Jun 2025 | 1941.40 | 1915.10 | 1948.00 | 1912.20 | 398072 | -0.77% |
| 12 Jun 2025 | 1956.40 | 1940.90 | 1971.70 | 1940.00 | 945269 | 1.00% |
| 11 Jun 2025 | 1937.10 | 1943.00 | 1958.30 | 1930.00 | 529537 | -0.57% |
| 10 Jun 2025 | 1948.20 | 1950.00 | 1958.70 | 1928.60 | 484124 | -0.20% |
| 09 Jun 2025 | 1952.20 | 1900.00 | 1984.80 | 1898.40 | 2612912 | 4.89% |
| 06 Jun 2025 | 1861.10 | 1835.10 | 1866.60 | 1812.90 | 614731 | 1.41% |
| 05 Jun 2025 | 1835.20 | 1828.00 | 1841.90 | 1807.10 | 1578859 | 0.32% |
| 04 Jun 2025 | 1829.40 | 1827.60 | 1846.60 | 1815.20 | 1037176 | 0.39% |
| 03 Jun 2025 | 1822.30 | 1859.80 | 1859.80 | 1820.00 | 1203045 | -1.64% |
| 02 Jun 2025 | 1852.70 | 1847.20 | 1868.60 | 1832.70 | 852214 | 0.30% |
| 30 May 2025 | 1847.20 | 1880.00 | 1888.10 | 1803.70 | 2406721 | -1.24% |
| 29 May 2025 | 1870.30 | 1887.70 | 1899.90 | 1858.90 | 836458 | -0.67% |
| 28 May 2025 | 1883.00 | 1883.20 | 1902.00 | 1873.40 | 553816 | -0.01% |
| 27 May 2025 | 1883.20 | 1887.00 | 1891.20 | 1853.40 | 740200 | -0.32% |
| 26 May 2025 | 1889.30 | 1891.00 | 1912.50 | 1881.90 | 888713 | 0.38% |
| 23 May 2025 | 1882.10 | 1860.00 | 1888.80 | 1851.10 | 685769 | 1.50% |
| 22 May 2025 | 1854.30 | 1890.00 | 1906.10 | 1847.00 | 985749 | -2.92% |
| 21 May 2025 | 1910.00 | 1872.70 | 1916.90 | 1869.60 | 613356 | 1.42% |
| 20 May 2025 | 1883.30 | 1885.00 | 1902.70 | 1868.20 | 556842 | -0.59% |
| 19 May 2025 | 1894.50 | 1865.00 | 1908.00 | 1830.00 | 1240164 | 2.10% |
| 16 May 2025 | 1855.60 | 1839.90 | 1874.00 | 1806.70 | 971924 | 1.07% |
| 15 May 2025 | 1836.00 | 1799.10 | 1839.00 | 1792.00 | 637712 | 2.01% |
| 14 May 2025 | 1799.90 | 1772.00 | 1808.50 | 1771.10 | 677698 | 1.78% |
| 13 May 2025 | 1768.50 | 1770.00 | 1779.60 | 1751.10 | 532232 | 0.72% |
| 12 May 2025 | 1755.90 | 1750.40 | 1770.20 | 1742.30 | 410715 | 1.26% |
| 09 May 2025 | 1734.10 | 1697.50 | 1742.00 | 1690.00 | 560109 | 0.06% |
| 08 May 2025 | 1733.10 | 1762.00 | 1784.40 | 1720.50 | 321599 | -2.39% |
| 07 May 2025 | 1775.50 | 1700.00 | 1780.00 | 1700.00 | 578328 | 2.00% |
| 06 May 2025 | 1740.70 | 1728.00 | 1755.00 | 1711.40 | 518493 | 0.72% |
| 05 May 2025 | 1728.20 | 1719.00 | 1733.40 | 1710.10 | 509733 | 0.52% |
| 02 May 2025 | 1719.20 | 1703.50 | 1725.00 | 1690.00 | 983753 | 0.68% |
| 30 Apr 2025 | 1707.60 | 1683.40 | 1715.40 | 1681.70 | 1236921 | 1.85% |
| 29 Apr 2025 | 1676.60 | 1662.00 | 1690.00 | 1662.00 | 597827 | 0.92% |
| 28 Apr 2025 | 1661.30 | 1651.00 | 1667.70 | 1635.80 | 397009 | -0.38% |
| 25 Apr 2025 | 1667.70 | 1719.00 | 1723.00 | 1655.90 | 1690538 | -2.99% |
| 24 Apr 2025 | 1719.10 | 1722.00 | 1730.30 | 1713.00 | 481511 | -0.13% |
| 23 Apr 2025 | 1721.40 | 1707.70 | 1726.40 | 1682.00 | 2346661 | 1.04% |
| 22 Apr 2025 | 1703.70 | 1695.00 | 1709.00 | 1684.00 | 463480 | 0.80% |
| 21 Apr 2025 | 1690.20 | 1650.00 | 1698.50 | 1647.10 | 292970 | 1.72% |
| 17 Apr 2025 | 1661.70 | 1639.50 | 1699.90 | 1639.50 | 1440046 | 1.55% |
| 16 Apr 2025 | 1636.30 | 1653.90 | 1659.90 | 1631.30 | 877329 | -1.06% |
| 15 Apr 2025 | 1653.90 | 1641.30 | 1659.00 | 1640.00 | 1173977 | 1.48% |
| 11 Apr 2025 | 1629.80 | 1625.00 | 1639.90 | 1600.50 | 997584 | 2.34% |
| 09 Apr 2025 | 1592.55 | 1592.15 | 1605.75 | 1582.55 | 269169 | 0.03% |
| 08 Apr 2025 | 1592.15 | 1592.00 | 1605.70 | 1581.10 | 374427 | 0.57% |
| 07 Apr 2025 | 1583.20 | 1567.55 | 1590.00 | 1541.70 | 1366060 | -3.40% |
| 04 Apr 2025 | 1639.00 | 1658.95 | 1670.95 | 1625.00 | 699970 | -0.81% |
| 03 Apr 2025 | 1652.40 | 1664.55 | 1669.80 | 1639.05 | 893654 | -1.67% |
| 02 Apr 2025 | 1680.40 | 1720.00 | 1722.35 | 1666.15 | 649728 | -1.34% |
| 01 Apr 2025 | 1703.25 | 1706.80 | 1733.55 | 1700.05 | 527047 | -0.26% |
| 28 Mar 2025 | 1707.65 | 1735.00 | 1749.90 | 1701.00 | 693170 | -2.87% |
| 27 Mar 2025 | 1758.15 | 1691.00 | 1819.00 | 1680.05 | 3241595 | 2.89% |
| 26 Mar 2025 | 1708.70 | 1748.00 | 1761.00 | 1686.70 | 1019723 | -1.83% |
| 25 Mar 2025 | 1740.55 | 1770.25 | 1771.00 | 1708.00 | 531717 | -1.05% |
| 24 Mar 2025 | 1759.00 | 1701.60 | 1765.70 | 1700.00 | 1076346 | 3.62% |
| 21 Mar 2025 | 1697.60 | 1630.55 | 1708.40 | 1625.90 | 1894623 | 4.11% |
| 20 Mar 2025 | 1630.55 | 1648.00 | 1653.95 | 1605.15 | 1180718 | 0.94% |
| 19 Mar 2025 | 1615.30 | 1585.00 | 1626.40 | 1585.00 | 860058 | 2.22% |
| 18 Mar 2025 | 1580.15 | 1600.45 | 1607.25 | 1551.30 | 2189270 | -1.14% |
| 17 Mar 2025 | 1598.35 | 1644.95 | 1649.70 | 1592.00 | 944372 | -2.80% |
| 13 Mar 2025 | 1644.45 | 1654.00 | 1676.40 | 1637.00 | 738740 | -0.54% |
| 12 Mar 2025 | 1653.45 | 1678.95 | 1684.60 | 1642.60 | 340034 | -0.57% |
| 11 Mar 2025 | 1663.00 | 1654.05 | 1685.95 | 1654.05 | 279335 | -0.69% |
| 10 Mar 2025 | 1674.50 | 1709.00 | 1712.00 | 1660.00 | 769044 | -2.38% |
| 07 Mar 2025 | 1715.40 | 1703.00 | 1723.10 | 1703.00 | 302079 | -0.13% |
| 06 Mar 2025 | 1717.60 | 1720.95 | 1726.70 | 1690.10 | 729380 | -0.03% |
| 05 Mar 2025 | 1718.10 | 1712.85 | 1732.25 | 1704.30 | 506644 | 0.31% |
| 04 Mar 2025 | 1712.85 | 1695.00 | 1729.95 | 1688.05 | 756354 | 1.04% |
| 03 Mar 2025 | 1695.25 | 1681.00 | 1729.20 | 1661.10 | 936736 | -2.00% |
| 28 Feb 2025 | 1729.90 | 1760.00 | 1813.45 | 1656.00 | 29179375 | 0.40% |
| 27 Feb 2025 | 1723.00 | 1809.00 | 1810.40 | 1700.00 | 1554491 | -5.66% |
| 25 Feb 2025 | 1826.35 | 1794.50 | 1839.70 | 1791.20 | 1269628 | 1.77% |
| 24 Feb 2025 | 1794.50 | 1793.00 | 1819.20 | 1772.45 | 978604 | -0.19% |
| 21 Feb 2025 | 1797.90 | 1846.00 | 1875.00 | 1778.00 | 1310998 | -2.99% |
| 20 Feb 2025 | 1853.25 | 1867.30 | 1875.00 | 1835.60 | 1021304 | -1.21% |
| 19 Feb 2025 | 1875.95 | 1820.00 | 1890.30 | 1795.65 | 1179676 | 3.58% |
| 18 Feb 2025 | 1811.05 | 1843.90 | 1869.60 | 1796.00 | 1284671 | -1.78% |
| 17 Feb 2025 | 1843.90 | 1805.00 | 1855.00 | 1758.10 | 1994718 | 2.08% |
| 14 Feb 2025 | 1806.30 | 1808.85 | 1850.00 | 1792.00 | 1333382 | 0.39% |
| 13 Feb 2025 | 1799.20 | 1823.00 | 1861.90 | 1788.80 | 1173472 | -0.27% |
| 12 Feb 2025 | 1804.10 | 1876.00 | 1898.05 | 1789.00 | 2325740 | -1.72% |
| 11 Feb 2025 | 1835.70 | 1855.00 | 1877.40 | 1797.80 | 1750256 | -1.03% |
| 10 Feb 2025 | 1854.85 | 1887.50 | 1887.50 | 1845.15 | 804255 | -2.28% |
| 07 Feb 2025 | 1898.20 | 1828.95 | 1929.00 | 1821.05 | 2903619 | 3.96% |
| 06 Feb 2025 | 1825.95 | 1830.00 | 1834.60 | 1791.05 | 867707 | -0.84% |
| 05 Feb 2025 | 1841.35 | 1840.00 | 1847.00 | 1801.55 | 673537 | -0.19% |
| 04 Feb 2025 | 1844.85 | 1801.05 | 1850.00 | 1801.05 | 1154361 | 2.50% |
| 03 Feb 2025 | 1799.90 | 1750.85 | 1811.90 | 1741.30 | 3536130 | 2.82% |
| 01 Feb 2025 | 1750.45 | 1692.00 | 1829.80 | 1667.05 | 981974 | 4.35% |
| 31 Jan 2025 | 1677.55 | 1638.00 | 1686.30 | 1630.35 | 638701 | 3.42% |
| 30 Jan 2025 | 1622.00 | 1655.00 | 1655.00 | 1615.00 | 341982 | -1.67% |
| 29 Jan 2025 | 1649.50 | 1619.95 | 1661.35 | 1610.65 | 676152 | 1.55% |
| 28 Jan 2025 | 1624.40 | 1651.50 | 1667.95 | 1615.05 | 1291382 | -1.18% |
| 27 Jan 2025 | 1643.75 | 1695.00 | 1695.00 | 1636.00 | 1538942 | -3.61% |
| 24 Jan 2025 | 1705.30 | 1706.10 | 1710.35 | 1685.20 | 548666 | 0.01% |
| 23 Jan 2025 | 1705.10 | 1707.00 | 1715.00 | 1688.15 | 937567 | 0.15% |
| 22 Jan 2025 | 1702.50 | 1759.00 | 1759.00 | 1684.85 | 1321964 | -2.47% |
| 21 Jan 2025 | 1745.55 | 1784.60 | 1801.15 | 1738.10 | 1036378 | -2.07% |
| 20 Jan 2025 | 1782.45 | 1789.20 | 1795.30 | 1761.05 | 993234 | -0.37% |
| 17 Jan 2025 | 1789.10 | 1765.00 | 1815.00 | 1738.00 | 2441970 | -1.54% |
| 16 Jan 2025 | 1817.10 | 1791.95 | 1824.90 | 1791.00 | 542776 | 1.20% |
| 15 Jan 2025 | 1795.50 | 1790.00 | 1818.00 | 1776.00 | 569286 | 0.75% |
| 14 Jan 2025 | 1782.05 | 1766.95 | 1807.00 | 1764.10 | 330495 | 0.85% |
| 13 Jan 2025 | 1766.95 | 1768.40 | 1782.60 | 1747.15 | 433775 | -1.16% |
| 10 Jan 2025 | 1787.60 | 1781.00 | 1799.00 | 1774.40 | 543447 | 0.11% |
| 09 Jan 2025 | 1785.55 | 1802.00 | 1807.15 | 1766.00 | 445286 | -1.43% |
| 08 Jan 2025 | 1811.40 | 1820.00 | 1826.55 | 1800.05 | 289586 | -1.18% |
| 07 Jan 2025 | 1833.00 | 1803.05 | 1848.90 | 1803.05 | 925887 | 1.77% |
| 06 Jan 2025 | 1801.15 | 1811.00 | 1849.00 | 1797.60 | 395362 | -1.50% |
| 03 Jan 2025 | 1828.65 | 1821.95 | 1834.40 | 1812.05 | 246250 | 0.55% |
| 02 Jan 2025 | 1818.65 | 1791.30 | 1854.00 | 1791.30 | 624221 | 1.07% |
| 01 Jan 2025 | 1799.40 | 1800.00 | 1805.00 | 1791.00 | 130344 | -0.37% |
| 31 Dec 2024 | 1806.10 | 1794.95 | 1820.00 | 1786.55 | 231141 | 0.53% |
| 30 Dec 2024 | 1796.60 | 1781.40 | 1804.85 | 1776.00 | 211968 | 0.25% |
| 27 Dec 2024 | 1792.10 | 1777.80 | 1805.30 | 1776.00 | 223552 | 0.80% |
| 26 Dec 2024 | 1777.80 | 1765.20 | 1786.95 | 1750.00 | 257169 | 0.71% |
| 24 Dec 2024 | 1765.20 | 1762.10 | 1770.00 | 1749.35 | 192311 | 0.72% |
| 23 Dec 2024 | 1752.60 | 1779.55 | 1786.00 | 1738.00 | 335306 | -0.77% |
| 20 Dec 2024 | 1766.20 | 1793.25 | 1807.95 | 1758.00 | 531540 | -1.19% |
| 19 Dec 2024 | 1787.45 | 1785.15 | 1792.00 | 1766.00 | 430008 | -0.47% |
| 18 Dec 2024 | 1795.85 | 1820.50 | 1822.95 | 1790.00 | 324766 | -1.56% |
| 17 Dec 2024 | 1824.25 | 1817.40 | 1831.00 | 1802.05 | 312411 | 0.38% |
| 16 Dec 2024 | 1817.40 | 1772.00 | 1824.10 | 1766.25 | 545726 | 2.56% |
| 13 Dec 2024 | 1772.00 | 1800.00 | 1808.70 | 1760.00 | 569711 | -1.48% |
| 12 Dec 2024 | 1798.60 | 1769.05 | 1861.00 | 1768.65 | 1048206 | -1.36% |
| 11 Dec 2024 | 1823.40 | 1840.00 | 1840.00 | 1819.00 | 337783 | -0.55% |
| 10 Dec 2024 | 1833.45 | 1829.95 | 1842.95 | 1820.00 | 367019 | 0.37% |
| 09 Dec 2024 | 1826.65 | 1858.50 | 1871.00 | 1824.00 | 403251 | -1.71% |
| 06 Dec 2024 | 1858.50 | 1876.00 | 1880.00 | 1853.60 | 612872 | -1.04% |
| 05 Dec 2024 | 1878.05 | 1875.90 | 1898.90 | 1866.30 | 506260 | 0.31% |
| 04 Dec 2024 | 1872.20 | 1840.25 | 1877.00 | 1840.25 | 640379 | 1.24% |
| 03 Dec 2024 | 1849.20 | 1885.00 | 1889.85 | 1825.50 | 961607 | -1.69% |
| 02 Dec 2024 | 1880.90 | 1875.00 | 1915.45 | 1870.25 | 476433 | -1.86% |
| 29 Nov 2024 | 1916.55 | 1905.20 | 1939.00 | 1897.05 | 1301843 | 0.73% |
| 28 Nov 2024 | 1902.65 | 1890.00 | 1917.80 | 1874.15 | 692877 | -0.25% |
| 27 Nov 2024 | 1907.45 | 1905.30 | 1926.60 | 1895.00 | 894423 | 1.46% |
| 26 Nov 2024 | 1880.00 | 1854.90 | 1911.00 | 1853.35 | 825461 | 1.44% |
| 25 Nov 2024 | 1853.35 | 1835.05 | 1860.00 | 1832.05 | 791187 | 1.26% |
| 22 Nov 2024 | 1830.20 | 1825.55 | 1838.00 | 1811.25 | 436515 | 0.25% |
| 21 Nov 2024 | 1825.55 | 1819.95 | 1859.00 | 1786.05 | 1171989 | -0.23% |
| 19 Nov 2024 | 1829.80 | 1733.00 | 1849.00 | 1729.00 | 1824631 | 5.78% |
| 18 Nov 2024 | 1729.80 | 1751.90 | 1759.00 | 1688.50 | 1599438 | -2.04% |
| 14 Nov 2024 | 1765.75 | 1749.95 | 1779.00 | 1716.10 | 580587 | 1.48% |
| 13 Nov 2024 | 1739.95 | 1787.00 | 1795.00 | 1714.00 | 1500153 | -3.55% |
| 12 Nov 2024 | 1803.95 | 1826.20 | 1842.25 | 1772.20 | 1069276 | -0.99% |
| 11 Nov 2024 | 1822.05 | 1830.00 | 1865.00 | 1820.00 | 445794 | -0.98% |
| 08 Nov 2024 | 1840.15 | 1830.20 | 1847.60 | 1809.60 | 577813 | 0.35% |
| 07 Nov 2024 | 1833.65 | 1841.65 | 1849.90 | 1826.00 | 650585 | -1.07% |
| 06 Nov 2024 | 1853.50 | 1826.00 | 1868.40 | 1823.10 | 903413 | 1.38% |
| 05 Nov 2024 | 1828.25 | 1802.35 | 1840.00 | 1800.00 | 889751 | 0.76% |
| 04 Nov 2024 | 1814.45 | 1832.25 | 1841.00 | 1796.10 | 926694 | -0.97% |
| 01 Nov 2024 | 1832.30 | 1825.00 | 1848.00 | 1825.00 | 158166 | 0.53% |
| 31 Oct 2024 | 1822.55 | 1823.00 | 1842.95 | 1815.15 | 522279 | -0.52% |
| 30 Oct 2024 | 1832.05 | 1769.95 | 1843.10 | 1760.65 | 1516619 | 4.18% |
| 29 Oct 2024 | 1758.50 | 1807.95 | 1807.95 | 1752.00 | 2446675 | -2.49% |
| 28 Oct 2024 | 1803.35 | 1843.75 | 1848.65 | 1795.00 | 1341337 | -2.19% |
| 25 Oct 2024 | 1843.75 | 1871.00 | 1884.25 | 1783.00 | 3219776 | -1.47% |
| 24 Oct 2024 | 1871.20 | 1927.95 | 1933.85 | 1853.45 | 3271622 | -1.35% |
| 23 Oct 2024 | 1896.85 | 1815.20 | 1928.90 | 1810.00 | 7729113 | 4.25% |
