ITALIANE Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Dec 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 2000 | -2.97% |
| 18 Dec 2025 | 31.95 | 31.95 | 31.95 | 31.95 | 2000 | 5.10% |
| 17 Dec 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 6000 | 0.00% |
| 16 Dec 2025 | 30.40 | 31.10 | 31.10 | 30.00 | 10000 | -1.62% |
| 11 Dec 2025 | 30.90 | 32.00 | 32.00 | 30.10 | 18000 | -3.44% |
| 09 Dec 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 2000 | 0.00% |
| 08 Dec 2025 | 32.00 | 33.50 | 33.50 | 32.00 | 18000 | -8.05% |
| 04 Dec 2025 | 34.80 | 33.85 | 34.80 | 33.00 | 10000 | -1.28% |
| 03 Dec 2025 | 35.25 | 34.00 | 35.25 | 34.00 | 10000 | 1.29% |
| 02 Dec 2025 | 34.80 | 32.20 | 34.80 | 32.20 | 12000 | 5.14% |
| 01 Dec 2025 | 33.10 | 32.45 | 34.00 | 32.45 | 22000 | 1.53% |
| 28 Nov 2025 | 32.60 | 31.50 | 33.60 | 31.50 | 10000 | 3.99% |
| 27 Nov 2025 | 31.35 | 30.60 | 32.75 | 30.60 | 10000 | 1.13% |
| 26 Nov 2025 | 31.00 | 30.85 | 31.50 | 30.70 | 16000 | -1.59% |
| 24 Nov 2025 | 31.50 | 30.50 | 31.50 | 30.50 | 4000 | -1.56% |
| 20 Nov 2025 | 32.00 | 32.50 | 32.50 | 32.00 | 4000 | -1.39% |
| 19 Nov 2025 | 32.45 | 32.00 | 32.45 | 32.00 | 4000 | -0.15% |
| 18 Nov 2025 | 32.50 | 31.75 | 32.50 | 31.50 | 8000 | 2.04% |
| 17 Nov 2025 | 31.85 | 30.60 | 31.95 | 30.25 | 16000 | -0.47% |
| 14 Nov 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 2000 | 1.59% |
| 13 Nov 2025 | 31.50 | 30.10 | 31.50 | 29.50 | 28000 | -1.56% |
| 12 Nov 2025 | 32.00 | 31.35 | 32.00 | 31.35 | 4000 | 0.00% |
| 11 Nov 2025 | 32.00 | 31.50 | 32.00 | 31.50 | 6000 | -4.48% |
| 07 Nov 2025 | 33.50 | 31.80 | 33.50 | 30.80 | 6000 | 3.08% |
| 06 Nov 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 2000 | -1.07% |
| 04 Nov 2025 | 32.85 | 31.00 | 33.05 | 31.00 | 14000 | -1.94% |
| 31 Oct 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 2000 | 0.00% |
| 30 Oct 2025 | 33.50 | 33.60 | 33.60 | 33.50 | 6000 | 1.52% |
| 29 Oct 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 2000 | 0.00% |
| 28 Oct 2025 | 33.00 | 32.55 | 33.00 | 32.55 | 6000 | -1.20% |
| 27 Oct 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 4000 | 0.00% |
| 24 Oct 2025 | 33.40 | 33.30 | 33.40 | 33.30 | 4000 | 0.30% |
| 23 Oct 2025 | 33.30 | 34.50 | 34.50 | 33.30 | 6000 | 4.88% |
| 21 Oct 2025 | 31.75 | 32.00 | 32.00 | 31.50 | 4000 | -5.51% |
| 15 Oct 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 2000 | 1.66% |
| 14 Oct 2025 | 33.05 | 33.50 | 33.50 | 33.00 | 6000 | -1.34% |
| 13 Oct 2025 | 33.50 | 33.30 | 33.50 | 33.30 | 6000 | -2.05% |
| 10 Oct 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 4000 | -5.00% |
| 09 Oct 2025 | 36.00 | 34.00 | 36.00 | 33.30 | 6000 | 5.88% |
| 08 Oct 2025 | 34.00 | 34.35 | 34.35 | 34.00 | 4000 | -1.02% |
| 07 Oct 2025 | 34.35 | 34.35 | 34.35 | 34.35 | 2000 | 0.00% |
| 06 Oct 2025 | 34.35 | 35.10 | 35.10 | 34.35 | 12000 | -2.14% |
| 03 Oct 2025 | 35.10 | 35.10 | 35.10 | 35.10 | 2000 | -2.50% |
| 01 Oct 2025 | 36.00 | 36.85 | 37.50 | 35.05 | 26000 | -0.41% |
| 30 Sep 2025 | 36.15 | 37.00 | 37.00 | 36.00 | 10000 | -4.74% |
| 29 Sep 2025 | 37.95 | 37.55 | 37.95 | 36.10 | 8000 | -0.39% |
| 26 Sep 2025 | 38.10 | 39.95 | 39.95 | 38.00 | 12000 | -3.42% |
| 25 Sep 2025 | 39.45 | 38.40 | 41.00 | 35.95 | 110000 | 12.71% |
| 24 Sep 2025 | 35.00 | 34.90 | 35.00 | 34.00 | 8000 | 5.11% |
| 23 Sep 2025 | 33.30 | 33.30 | 34.70 | 33.30 | 8000 | -7.37% |
| 22 Sep 2025 | 35.95 | 33.45 | 35.95 | 33.45 | 10000 | 0.00% |
| 19 Sep 2025 | 35.95 | 35.95 | 35.95 | 35.95 | 2000 | -2.31% |
| 16 Sep 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 2000 | 0.00% |
| 15 Sep 2025 | 36.80 | 35.00 | 37.50 | 34.95 | 22000 | 5.14% |
| 12 Sep 2025 | 35.00 | 34.70 | 35.00 | 34.70 | 4000 | 3.86% |
| 10 Sep 2025 | 33.70 | 35.95 | 35.95 | 33.70 | 8000 | -0.15% |
| 09 Sep 2025 | 33.75 | 29.20 | 33.75 | 29.20 | 6000 | 3.85% |
| 08 Sep 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 4000 | 0.62% |
| 04 Sep 2025 | 32.30 | 32.50 | 32.50 | 32.30 | 4000 | -0.62% |
| 03 Sep 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 2000 | 0.00% |
| 01 Sep 2025 | 32.50 | 31.10 | 32.50 | 31.10 | 8000 | 2.36% |
| 29 Aug 2025 | 31.75 | 31.75 | 31.75 | 31.75 | 2000 | -2.61% |
| 26 Aug 2025 | 32.60 | 32.90 | 32.90 | 32.60 | 4000 | -1.21% |
| 25 Aug 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 2000 | -1.49% |
| 21 Aug 2025 | 33.50 | 33.30 | 33.65 | 33.10 | 18000 | 0.60% |
| 20 Aug 2025 | 33.30 | 34.10 | 34.10 | 33.30 | 12000 | -2.35% |
| 19 Aug 2025 | 34.10 | 34.10 | 34.10 | 34.10 | 2000 | 0.29% |
| 18 Aug 2025 | 34.00 | 35.85 | 35.85 | 34.00 | 8000 | -5.42% |
| 13 Aug 2025 | 35.95 | 34.00 | 35.95 | 34.00 | 6000 | 7.96% |
| 12 Aug 2025 | 33.30 | 33.30 | 33.30 | 33.30 | 2000 | -4.86% |
| 11 Aug 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 2000 | 0.00% |
| 08 Aug 2025 | 35.00 | 33.60 | 35.00 | 33.60 | 4000 | 0.86% |
| 07 Aug 2025 | 34.70 | 34.10 | 36.00 | 33.50 | 46000 | 5.63% |
| 06 Aug 2025 | 32.85 | 33.35 | 33.35 | 32.85 | 6000 | -3.52% |
| 05 Aug 2025 | 34.05 | 33.80 | 34.05 | 33.80 | 6000 | -0.58% |
| 01 Aug 2025 | 34.25 | 35.10 | 35.10 | 34.25 | 4000 | -0.29% |
| 31 Jul 2025 | 34.35 | 34.00 | 36.00 | 34.00 | 14000 | 0.88% |
| 30 Jul 2025 | 34.05 | 35.00 | 35.00 | 34.05 | 6000 | -3.13% |
| 28 Jul 2025 | 35.15 | 35.15 | 35.15 | 35.15 | 2000 | -4.87% |
| 25 Jul 2025 | 36.95 | 35.20 | 36.95 | 35.20 | 4000 | -0.14% |
| 24 Jul 2025 | 37.00 | 38.45 | 38.45 | 37.00 | 6000 | -3.90% |
| 23 Jul 2025 | 38.50 | 37.00 | 39.00 | 37.00 | 8000 | 4.62% |
| 22 Jul 2025 | 36.80 | 38.00 | 38.00 | 36.00 | 10000 | -0.54% |
| 21 Jul 2025 | 37.00 | 35.70 | 37.00 | 35.50 | 20000 | 8.82% |
| 18 Jul 2025 | 34.00 | 34.10 | 34.10 | 34.00 | 4000 | -0.73% |
| 16 Jul 2025 | 34.25 | 34.30 | 34.40 | 34.20 | 14000 | -2.14% |
| 15 Jul 2025 | 35.00 | 35.00 | 35.50 | 35.00 | 6000 | -1.55% |
| 11 Jul 2025 | 35.55 | 36.50 | 37.00 | 35.55 | 14000 | -2.47% |
| 10 Jul 2025 | 36.45 | 36.45 | 36.45 | 36.45 | 2000 | 2.39% |
| 09 Jul 2025 | 35.60 | 36.90 | 36.90 | 35.05 | 18000 | -3.78% |
| 07 Jul 2025 | 37.00 | 33.75 | 37.00 | 33.75 | 4000 | -1.33% |
| 04 Jul 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 2000 | 2.46% |
| 03 Jul 2025 | 36.60 | 35.00 | 36.60 | 35.00 | 4000 | 0.55% |
| 02 Jul 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 4000 | 0.00% |
| 01 Jul 2025 | 36.40 | 37.30 | 38.00 | 35.50 | 26000 | -9.00% |
| 30 Jun 2025 | 40.00 | 38.00 | 40.00 | 38.00 | 4000 | 5.26% |
| 27 Jun 2025 | 38.00 | 40.85 | 40.85 | 38.00 | 14000 | 2.84% |
| 26 Jun 2025 | 36.95 | 36.00 | 36.95 | 36.00 | 8000 | 4.82% |
| 24 Jun 2025 | 35.25 | 35.65 | 35.65 | 35.25 | 10000 | -3.29% |
| 23 Jun 2025 | 36.45 | 35.00 | 36.45 | 33.50 | 12000 | -0.41% |
| 20 Jun 2025 | 36.60 | 36.50 | 36.60 | 36.50 | 4000 | 0.41% |
| 19 Jun 2025 | 36.45 | 36.25 | 36.50 | 34.65 | 18000 | 1.25% |
| 18 Jun 2025 | 36.00 | 33.00 | 36.00 | 33.00 | 12000 | 4.35% |
| 16 Jun 2025 | 34.50 | 34.95 | 35.05 | 34.50 | 6000 | 2.99% |
| 13 Jun 2025 | 33.50 | 33.20 | 34.40 | 33.00 | 14000 | -1.47% |
| 12 Jun 2025 | 34.00 | 34.05 | 34.05 | 34.00 | 4000 | -2.58% |
| 11 Jun 2025 | 34.90 | 34.90 | 34.90 | 34.90 | 2000 | 0.00% |
| 10 Jun 2025 | 34.90 | 35.40 | 35.40 | 33.15 | 8000 | -1.41% |
| 09 Jun 2025 | 35.40 | 36.00 | 36.00 | 35.00 | 10000 | -3.41% |
| 06 Jun 2025 | 36.65 | 35.05 | 36.65 | 35.05 | 4000 | -1.21% |
| 05 Jun 2025 | 37.10 | 37.10 | 37.10 | 37.10 | 2000 | 0.27% |
| 04 Jun 2025 | 37.00 | 35.55 | 37.00 | 35.20 | 6000 | -0.27% |
| 03 Jun 2025 | 37.10 | 38.40 | 38.65 | 37.10 | 12000 | 0.27% |
| 02 Jun 2025 | 37.00 | 36.75 | 37.00 | 36.00 | 8000 | 0.68% |
| 30 May 2025 | 36.75 | 37.45 | 37.45 | 36.10 | 4000 | -2.91% |
| 29 May 2025 | 37.85 | 35.10 | 37.85 | 35.10 | 6000 | 4.85% |
| 28 May 2025 | 36.10 | 36.00 | 36.10 | 36.00 | 4000 | -2.43% |
| 27 May 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 2000 | -4.52% |
| 26 May 2025 | 38.75 | 38.75 | 38.75 | 38.75 | 2000 | 7.64% |
| 19 May 2025 | 36.00 | 37.00 | 37.00 | 36.00 | 6000 | -0.14% |
| 16 May 2025 | 36.05 | 36.05 | 36.05 | 36.05 | 2000 | 0.14% |
| 14 May 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 2000 | 0.00% |
| 13 May 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 2000 | 0.00% |
| 12 May 2025 | 36.00 | 33.50 | 36.00 | 33.00 | 26000 | 7.46% |
| 09 May 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 2000 | 5.51% |
| 08 May 2025 | 31.75 | 32.00 | 32.00 | 31.50 | 6000 | -2.31% |
| 06 May 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 2000 | 0.00% |
| 05 May 2025 | 32.50 | 33.40 | 33.40 | 32.00 | 6000 | 0.00% |
| 02 May 2025 | 32.50 | 34.00 | 34.00 | 32.50 | 14000 | -2.99% |
| 30 Apr 2025 | 33.50 | 34.00 | 34.00 | 33.50 | 14000 | -1.47% |
| 29 Apr 2025 | 34.00 | 35.00 | 35.00 | 34.00 | 14000 | -2.86% |
| 28 Apr 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 2000 | -2.37% |
| 25 Apr 2025 | 35.85 | 35.60 | 35.85 | 35.30 | 10000 | -7.24% |
| 23 Apr 2025 | 38.65 | 38.65 | 38.65 | 38.65 | 2000 | 0.00% |
| 22 Apr 2025 | 38.65 | 36.65 | 38.65 | 35.15 | 8000 | 5.46% |
| 21 Apr 2025 | 36.65 | 36.10 | 36.85 | 35.00 | 26000 | 1.52% |
| 16 Apr 2025 | 36.10 | 36.05 | 37.75 | 36.00 | 12000 | 1.55% |
| 15 Apr 2025 | 35.55 | 37.00 | 37.75 | 35.55 | 10000 | 1.72% |
| 09 Apr 2025 | 34.95 | 33.55 | 36.90 | 33.55 | 10000 | -0.14% |
| 08 Apr 2025 | 35.00 | 34.00 | 35.00 | 34.00 | 4000 | -2.51% |
| 07 Apr 2025 | 35.90 | 36.85 | 36.85 | 35.90 | 4000 | -2.71% |
| 04 Apr 2025 | 36.90 | 36.90 | 36.90 | 36.90 | 2000 | -0.27% |
| 03 Apr 2025 | 37.00 | 37.85 | 37.85 | 37.00 | 8000 | 0.54% |
| 02 Apr 2025 | 36.80 | 37.15 | 37.20 | 36.80 | 6000 | -1.08% |
| 01 Apr 2025 | 37.20 | 33.30 | 37.40 | 33.30 | 6000 | 10.22% |
| 28 Mar 2025 | 33.75 | 37.50 | 38.95 | 33.40 | 48000 | 3.85% |
| 27 Mar 2025 | 32.50 | 33.10 | 34.00 | 32.50 | 20000 | -2.99% |
| 26 Mar 2025 | 33.50 | 33.15 | 35.25 | 31.30 | 38000 | -3.60% |
| 25 Mar 2025 | 34.75 | 37.00 | 37.40 | 32.55 | 34000 | -6.21% |
| 24 Mar 2025 | 37.05 | 40.50 | 40.50 | 36.50 | 18000 | 2.21% |
| 21 Mar 2025 | 36.25 | 37.20 | 37.20 | 36.25 | 16000 | -4.35% |
| 20 Mar 2025 | 37.90 | 36.95 | 37.90 | 36.95 | 6000 | 1.88% |
| 19 Mar 2025 | 37.20 | 36.75 | 37.20 | 36.75 | 4000 | 1.22% |
| 18 Mar 2025 | 36.75 | 35.05 | 37.00 | 35.05 | 12000 | -4.55% |
| 17 Mar 2025 | 38.50 | 35.00 | 39.85 | 35.00 | 32000 | 11.27% |
| 13 Mar 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 2000 | -5.21% |
| 11 Mar 2025 | 36.50 | 32.70 | 37.35 | 32.70 | 22000 | 17.17% |
| 10 Mar 2025 | 31.15 | 36.30 | 36.30 | 31.15 | 6000 | -14.19% |
| 07 Mar 2025 | 36.30 | 36.00 | 37.50 | 35.95 | 18000 | 1.82% |
| 06 Mar 2025 | 35.65 | 33.50 | 35.80 | 33.50 | 18000 | 11.06% |
| 05 Mar 2025 | 32.10 | 32.10 | 32.10 | 32.10 | 2000 | 3.55% |
| 04 Mar 2025 | 31.00 | 30.00 | 31.00 | 30.00 | 18000 | 3.33% |
| 03 Mar 2025 | 30.00 | 29.95 | 30.20 | 29.95 | 14000 | -9.09% |
| 28 Feb 2025 | 33.00 | 33.85 | 33.85 | 30.00 | 14000 | -0.15% |
| 27 Feb 2025 | 33.05 | 35.00 | 35.00 | 33.05 | 12000 | -5.57% |
| 25 Feb 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 2000 | 0.00% |
| 24 Feb 2025 | 35.00 | 36.00 | 36.00 | 35.00 | 4000 | -2.78% |
| 21 Feb 2025 | 36.00 | 37.00 | 37.00 | 36.00 | 6000 | -2.83% |
| 20 Feb 2025 | 37.05 | 37.05 | 37.05 | 37.05 | 2000 | -2.50% |
| 19 Feb 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 4000 | 0.40% |
| 18 Feb 2025 | 37.85 | 38.00 | 38.00 | 35.00 | 20000 | -2.95% |
| 14 Feb 2025 | 39.00 | 38.00 | 39.00 | 38.00 | 4000 | 5.41% |
| 11 Feb 2025 | 37.00 | 41.00 | 41.00 | 37.00 | 22000 | -5.13% |
| 10 Feb 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 2000 | -7.80% |
| 07 Feb 2025 | 42.30 | 41.75 | 42.30 | 41.00 | 6000 | 0.48% |
| 06 Feb 2025 | 42.10 | 42.00 | 42.25 | 42.00 | 4000 | 0.24% |
| 05 Feb 2025 | 42.00 | 40.00 | 42.00 | 40.00 | 6000 | 7.42% |
| 04 Feb 2025 | 39.10 | 38.15 | 40.00 | 38.15 | 6000 | -3.46% |
| 01 Feb 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 2000 | 1.25% |
| 28 Jan 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 2000 | 0.25% |
| 27 Jan 2025 | 39.90 | 39.90 | 39.90 | 39.90 | 4000 | -6.12% |
| 22 Jan 2025 | 42.50 | 42.50 | 42.50 | 42.50 | 2000 | -0.35% |
| 21 Jan 2025 | 42.65 | 40.00 | 42.65 | 39.95 | 12000 | 6.09% |
| 20 Jan 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 2000 | 0.00% |
| 17 Jan 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 2000 | 0.00% |
| 16 Jan 2025 | 40.20 | 41.95 | 41.95 | 40.15 | 6000 | 0.50% |
| 15 Jan 2025 | 40.00 | 40.10 | 40.10 | 40.00 | 4000 | 0.00% |
| 14 Jan 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 2000 | -2.44% |
| 13 Jan 2025 | 41.00 | 43.75 | 43.75 | 41.00 | 6000 | -4.09% |
| 10 Jan 2025 | 42.75 | 43.00 | 43.00 | 42.75 | 4000 | -5.00% |
| 09 Jan 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 2000 | 0.00% |
| 08 Jan 2025 | 45.00 | 43.50 | 45.00 | 43.50 | 6000 | 4.65% |
| 07 Jan 2025 | 43.00 | 41.15 | 43.00 | 41.15 | 14000 | -0.35% |
| 06 Jan 2025 | 43.15 | 44.00 | 44.00 | 43.15 | 4000 | -2.92% |
| 03 Jan 2025 | 44.45 | 42.80 | 44.90 | 42.80 | 10000 | 3.86% |
| 02 Jan 2025 | 42.80 | 42.75 | 43.00 | 42.75 | 8000 | 0.12% |
| 01 Jan 2025 | 42.75 | 42.75 | 42.75 | 42.75 | 2000 | 0.00% |
| 30 Dec 2024 | 42.75 | 42.75 | 42.75 | 42.75 | 4000 | -5.00% |
| 27 Dec 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 4000 | -1.42% |
| 26 Dec 2024 | 45.65 | 42.80 | 45.65 | 42.75 | 8000 | 4.94% |
| 24 Dec 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 2000 | 0.00% |
| 20 Dec 2024 | 43.50 | 45.00 | 45.65 | 43.50 | 8000 | -4.71% |
| 19 Dec 2024 | 45.65 | 45.65 | 45.65 | 45.65 | 8000 | -4.99% |
| 18 Dec 2024 | 48.05 | 48.05 | 48.05 | 48.05 | 2000 | 0.00% |
| 17 Dec 2024 | 48.05 | 48.05 | 48.05 | 48.05 | 2000 | 2.23% |
| 16 Dec 2024 | 47.00 | 48.40 | 48.40 | 47.00 | 8000 | -2.99% |
| 12 Dec 2024 | 48.45 | 48.50 | 48.50 | 48.45 | 4000 | -0.51% |
| 11 Dec 2024 | 48.70 | 49.15 | 49.20 | 48.45 | 14000 | -4.51% |
| 10 Dec 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 2000 | 1.80% |
| 09 Dec 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 4000 | -2.72% |
| 06 Dec 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 2000 | -4.54% |
| 05 Dec 2024 | 53.95 | 53.95 | 53.95 | 53.95 | 2000 | -0.09% |
| 04 Dec 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 4000 | 4.35% |
| 29 Nov 2024 | 51.75 | 50.50 | 51.80 | 50.50 | 24000 | 4.86% |
| 28 Nov 2024 | 49.35 | 49.40 | 49.40 | 49.35 | 6000 | 4.78% |
| 27 Nov 2024 | 47.10 | 47.55 | 47.55 | 47.10 | 12000 | -3.88% |
| 22 Nov 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 2000 | 4.03% |
| 21 Nov 2024 | 47.10 | 49.00 | 49.00 | 47.10 | 8000 | -3.88% |
| 19 Nov 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 2000 | -1.71% |
| 18 Nov 2024 | 49.85 | 50.10 | 50.15 | 49.85 | 16000 | -4.96% |
| 14 Nov 2024 | 52.45 | 47.95 | 52.45 | 47.95 | 22000 | 3.96% |
| 13 Nov 2024 | 50.45 | 50.50 | 50.50 | 50.45 | 14000 | -4.99% |
| 11 Nov 2024 | 53.10 | 55.00 | 55.00 | 53.05 | 10000 | -3.45% |
| 08 Nov 2024 | 55.00 | 56.95 | 57.00 | 55.00 | 10000 | 1.29% |
| 07 Nov 2024 | 54.30 | 54.30 | 54.30 | 54.30 | 4000 | -1.81% |
| 06 Nov 2024 | 55.30 | 55.00 | 55.30 | 55.00 | 14000 | 4.93% |
| 05 Nov 2024 | 52.70 | 52.65 | 52.70 | 52.50 | 22000 | 4.98% |
| 04 Nov 2024 | 50.20 | 51.00 | 51.50 | 50.20 | 10000 | -4.56% |
| 01 Nov 2024 | 52.60 | 52.65 | 52.65 | 52.60 | 6000 | 4.68% |
| 31 Oct 2024 | 50.25 | 50.90 | 50.90 | 49.50 | 8000 | 3.61% |
| 30 Oct 2024 | 48.50 | 48.50 | 50.90 | 48.00 | 26000 | 0.00% |
| 29 Oct 2024 | 48.50 | 51.00 | 51.00 | 48.50 | 8000 | -4.90% |
| 28 Oct 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 2000 | 3.55% |
| 25 Oct 2024 | 49.25 | 51.20 | 51.20 | 47.35 | 16000 | -1.01% |
| 24 Oct 2024 | 49.75 | 52.60 | 52.60 | 49.05 | 22000 | -3.59% |
| 23 Oct 2024 | 51.60 | 54.50 | 54.50 | 50.55 | 32000 | -3.01% |
| 22 Oct 2024 | 53.20 | 56.00 | 56.00 | 53.20 | 22000 | -5.00% |
| 21 Oct 2024 | 56.00 | 58.00 | 58.00 | 56.00 | 24000 | -1.75% |
| 18 Oct 2024 | 57.00 | 58.50 | 58.50 | 56.10 | 24000 | -2.56% |
| 17 Oct 2024 | 58.50 | 60.75 | 60.75 | 58.05 | 32000 | -2.50% |
| 16 Oct 2024 | 60.00 | 56.50 | 60.00 | 56.05 | 26000 | 1.69% |
| 15 Oct 2024 | 59.00 | 61.00 | 61.00 | 57.85 | 18000 | -3.12% |
| 14 Oct 2024 | 60.90 | 62.00 | 62.00 | 58.10 | 22000 | 1.50% |
| 11 Oct 2024 | 60.00 | 59.95 | 60.00 | 58.50 | 36000 | 0.67% |
| 10 Oct 2024 | 59.60 | 59.10 | 61.80 | 57.05 | 50000 | -1.65% |
| 09 Oct 2024 | 60.60 | 62.75 | 62.75 | 60.00 | 28000 | 1.08% |
| 08 Oct 2024 | 59.95 | 51.10 | 61.00 | 51.10 | 90000 | 6.67% |
| 07 Oct 2024 | 56.20 | 59.00 | 60.00 | 55.40 | 50000 | -4.34% |
| 04 Oct 2024 | 58.75 | 58.00 | 62.00 | 58.00 | 118000 | 1.29% |
| 03 Oct 2024 | 58.00 | 60.95 | 60.95 | 57.10 | 90000 | -3.09% |
| 01 Oct 2024 | 59.85 | 65.00 | 67.60 | 55.55 | 436000 | -5.90% |
| 30 Sep 2024 | 63.60 | 57.80 | 63.60 | 54.00 | 506000 | 20.00% |
| 27 Sep 2024 | 53.00 | 45.40 | 53.00 | 45.40 | 396000 | 19.91% |
| 26 Sep 2024 | 44.20 | 45.75 | 45.85 | 44.20 | 20000 | -3.81% |
| 25 Sep 2024 | 45.95 | 45.60 | 46.85 | 45.00 | 20000 | 0.77% |
| 24 Sep 2024 | 45.60 | 46.45 | 46.45 | 45.00 | 14000 | -1.83% |
| 23 Sep 2024 | 46.45 | 45.55 | 47.50 | 45.55 | 58000 | 1.98% |
| 20 Sep 2024 | 45.55 | 43.90 | 45.90 | 43.90 | 54000 | 3.76% |
| 19 Sep 2024 | 43.90 | 45.00 | 45.00 | 43.00 | 20000 | -2.44% |
| 18 Sep 2024 | 45.00 | 44.20 | 45.50 | 44.20 | 30000 | 2.27% |
| 17 Sep 2024 | 44.00 | 45.80 | 45.95 | 44.00 | 34000 | -1.57% |
| 16 Sep 2024 | 44.70 | 42.00 | 45.25 | 42.00 | 166000 | 6.56% |
| 13 Sep 2024 | 41.95 | 42.50 | 42.75 | 41.35 | 18000 | 3.58% |
| 12 Sep 2024 | 40.50 | 41.00 | 42.00 | 40.50 | 16000 | -1.22% |
| 11 Sep 2024 | 41.00 | 42.00 | 43.00 | 40.70 | 48000 | -1.80% |
| 10 Sep 2024 | 41.75 | 40.20 | 42.00 | 40.20 | 28000 | -1.76% |
| 09 Sep 2024 | 42.50 | 39.10 | 43.00 | 39.10 | 38000 | 2.66% |
| 06 Sep 2024 | 41.40 | 42.40 | 43.45 | 41.00 | 54000 | -1.08% |
| 05 Sep 2024 | 41.85 | 40.75 | 42.30 | 39.35 | 60000 | 2.70% |
| 04 Sep 2024 | 40.75 | 36.40 | 41.60 | 36.40 | 52000 | 3.95% |
| 03 Sep 2024 | 39.20 | 38.00 | 39.20 | 36.50 | 30000 | 3.16% |
| 02 Sep 2024 | 38.00 | 40.90 | 40.90 | 35.55 | 46000 | -6.75% |
| 30 Aug 2024 | 40.75 | 43.90 | 43.90 | 40.75 | 64000 | -4.45% |
| 29 Aug 2024 | 42.65 | 37.95 | 43.95 | 37.65 | 398000 | 16.37% |
| 28 Aug 2024 | 36.65 | 36.55 | 37.80 | 36.00 | 48000 | -1.08% |
| 27 Aug 2024 | 37.05 | 34.15 | 37.35 | 34.15 | 102000 | 7.24% |
| 26 Aug 2024 | 34.55 | 34.30 | 34.95 | 33.80 | 26000 | 0.73% |
| 23 Aug 2024 | 34.30 | 34.50 | 34.50 | 34.15 | 8000 | 1.18% |
| 22 Aug 2024 | 33.90 | 33.65 | 34.10 | 33.55 | 30000 | 1.50% |
| 21 Aug 2024 | 33.40 | 33.90 | 33.90 | 33.40 | 6000 | -1.47% |
| 20 Aug 2024 | 33.90 | 33.70 | 34.10 | 33.70 | 4000 | 0.89% |
| 19 Aug 2024 | 33.60 | 33.80 | 34.10 | 33.60 | 22000 | 2.28% |
| 16 Aug 2024 | 32.85 | 33.90 | 33.90 | 32.80 | 8000 | -3.10% |
| 14 Aug 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 2000 | 0.00% |
| 13 Aug 2024 | 33.90 | 34.00 | 34.00 | 33.50 | 6000 | -0.29% |
| 12 Aug 2024 | 34.00 | 33.50 | 34.00 | 33.50 | 8000 | 3.98% |
| 09 Aug 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 2000 | -0.15% |
| 08 Aug 2024 | 32.75 | 33.00 | 33.00 | 32.70 | 14000 | -0.46% |
| 07 Aug 2024 | 32.90 | 33.60 | 33.60 | 32.75 | 8000 | -1.79% |
| 06 Aug 2024 | 33.50 | 33.60 | 34.05 | 33.50 | 8000 | -0.15% |
| 05 Aug 2024 | 33.55 | 33.20 | 34.00 | 32.65 | 18000 | -2.47% |
| 02 Aug 2024 | 34.40 | 34.00 | 34.45 | 33.20 | 18000 | 1.18% |
| 01 Aug 2024 | 34.00 | 34.20 | 34.40 | 33.80 | 54000 | -0.58% |
| 31 Jul 2024 | 34.20 | 34.50 | 34.80 | 34.20 | 8000 | 1.03% |
| 30 Jul 2024 | 33.85 | 34.10 | 34.70 | 33.75 | 14000 | -0.44% |
| 29 Jul 2024 | 34.00 | 33.75 | 35.45 | 33.75 | 18000 | -2.30% |
| 26 Jul 2024 | 34.80 | 34.00 | 35.10 | 34.00 | 20000 | 1.46% |
| 25 Jul 2024 | 34.30 | 34.80 | 34.80 | 34.30 | 12000 | -1.44% |
| 24 Jul 2024 | 34.80 | 34.85 | 34.90 | 34.25 | 12000 | 3.73% |
| 23 Jul 2024 | 33.55 | 33.70 | 34.75 | 33.20 | 20000 | -0.74% |
| 22 Jul 2024 | 33.80 | 33.65 | 34.30 | 33.65 | 10000 | 0.45% |
| 19 Jul 2024 | 33.65 | 34.00 | 34.00 | 33.20 | 22000 | -1.03% |
| 18 Jul 2024 | 34.00 | 35.15 | 35.15 | 34.00 | 18000 | -2.44% |
| 16 Jul 2024 | 34.85 | 35.00 | 35.50 | 34.10 | 24000 | 0.00% |
| 15 Jul 2024 | 34.85 | 34.85 | 35.30 | 34.85 | 12000 | -0.43% |
| 12 Jul 2024 | 35.00 | 35.00 | 35.50 | 35.00 | 18000 | 0.00% |
| 11 Jul 2024 | 35.00 | 35.00 | 35.00 | 34.00 | 16000 | 0.00% |
| 10 Jul 2024 | 35.00 | 35.15 | 35.15 | 34.10 | 10000 | -1.27% |
| 09 Jul 2024 | 35.45 | 35.00 | 35.45 | 34.80 | 12000 | 1.72% |
| 08 Jul 2024 | 34.85 | 37.00 | 37.00 | 33.65 | 22000 | 0.14% |
| 05 Jul 2024 | 34.80 | 35.00 | 35.55 | 34.65 | 40000 | -1.28% |
| 04 Jul 2024 | 35.25 | 33.50 | 36.65 | 33.10 | 82000 | 6.33% |
| 03 Jul 2024 | 33.15 | 33.40 | 33.40 | 33.10 | 8000 | -0.90% |
| 02 Jul 2024 | 33.45 | 33.45 | 33.45 | 33.45 | 4000 | 0.45% |
| 01 Jul 2024 | 33.30 | 33.30 | 33.70 | 33.00 | 20000 | -0.30% |
| 28 Jun 2024 | 33.40 | 30.65 | 33.45 | 30.65 | 18000 | 1.06% |
| 27 Jun 2024 | 33.05 | 34.75 | 34.75 | 33.05 | 12000 | -3.78% |
| 26 Jun 2024 | 34.35 | 34.10 | 34.40 | 34.10 | 18000 | 3.15% |
| 25 Jun 2024 | 33.30 | 33.50 | 33.90 | 33.30 | 8000 | 0.60% |
| 24 Jun 2024 | 33.10 | 33.05 | 33.80 | 33.05 | 20000 | 0.00% |
| 21 Jun 2024 | 33.10 | 33.10 | 33.10 | 33.10 | 2000 | -0.90% |
| 20 Jun 2024 | 33.40 | 33.50 | 34.65 | 33.00 | 22000 | -1.33% |
| 19 Jun 2024 | 33.85 | 34.40 | 34.40 | 33.80 | 12000 | -1.31% |
| 18 Jun 2024 | 34.30 | 35.00 | 35.05 | 34.10 | 10000 | -0.58% |
| 14 Jun 2024 | 34.50 | 33.90 | 35.50 | 33.90 | 44000 | 3.45% |
| 13 Jun 2024 | 33.35 | 34.30 | 34.30 | 33.10 | 24000 | -0.45% |
| 12 Jun 2024 | 33.50 | 33.40 | 34.00 | 33.30 | 10000 | 0.30% |
| 11 Jun 2024 | 33.40 | 33.50 | 33.50 | 33.40 | 6000 | -0.30% |
| 10 Jun 2024 | 33.50 | 34.50 | 34.85 | 33.35 | 18000 | -2.90% |
| 07 Jun 2024 | 34.50 | 34.35 | 34.50 | 33.60 | 10000 | 1.77% |
| 06 Jun 2024 | 33.90 | 34.70 | 34.70 | 32.85 | 18000 | 4.47% |
| 05 Jun 2024 | 32.45 | 32.00 | 32.45 | 32.00 | 8000 | 3.67% |
| 04 Jun 2024 | 31.30 | 31.70 | 32.00 | 31.20 | 46000 | -5.44% |
| 03 Jun 2024 | 33.10 | 34.00 | 34.00 | 33.00 | 18000 | -0.60% |
| 31 May 2024 | 33.30 | 35.00 | 35.00 | 33.30 | 10000 | -3.48% |
| 30 May 2024 | 34.50 | 33.50 | 34.85 | 33.50 | 12000 | 4.23% |
| 29 May 2024 | 33.10 | 34.10 | 34.25 | 33.10 | 8000 | -2.93% |
| 28 May 2024 | 34.10 | 33.10 | 34.10 | 33.10 | 8000 | -2.85% |
| 27 May 2024 | 35.10 | 34.55 | 35.10 | 34.55 | 14000 | 2.78% |
| 24 May 2024 | 34.15 | 35.85 | 35.85 | 34.15 | 14000 | -1.01% |
| 23 May 2024 | 34.50 | 34.90 | 35.00 | 33.50 | 48000 | 1.17% |
| 22 May 2024 | 34.10 | 32.50 | 34.65 | 32.50 | 12000 | -0.44% |
| 21 May 2024 | 34.25 | 35.65 | 35.65 | 34.00 | 46000 | -3.79% |
| 18 May 2024 | 35.60 | 34.00 | 35.60 | 34.00 | 20000 | 4.86% |
| 17 May 2024 | 33.95 | 34.50 | 34.50 | 33.20 | 12000 | 4.14% |
| 16 May 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 2000 | -1.06% |
| 15 May 2024 | 32.95 | 32.90 | 34.00 | 32.90 | 6000 | -0.15% |
| 14 May 2024 | 33.00 | 32.55 | 33.00 | 32.55 | 6000 | 2.48% |
| 13 May 2024 | 32.20 | 34.45 | 34.45 | 32.10 | 10000 | -5.71% |
| 10 May 2024 | 34.15 | 32.00 | 34.50 | 32.00 | 14000 | 2.40% |
| 09 May 2024 | 33.35 | 33.25 | 34.45 | 33.25 | 14000 | -2.63% |
| 07 May 2024 | 34.25 | 34.10 | 34.25 | 34.00 | 14000 | -1.44% |
| 06 May 2024 | 34.75 | 35.05 | 35.05 | 34.75 | 10000 | -0.86% |
| 03 May 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 4000 | -1.68% |
| 02 May 2024 | 35.65 | 36.00 | 36.00 | 34.95 | 20000 | 0.28% |
| 30 Apr 2024 | 35.55 | 36.50 | 36.50 | 35.55 | 12000 | -1.25% |
| 29 Apr 2024 | 36.00 | 36.00 | 36.00 | 35.55 | 14000 | 0.42% |
| 26 Apr 2024 | 35.85 | 36.85 | 36.85 | 35.85 | 6000 | -2.71% |
| 25 Apr 2024 | 36.85 | 35.65 | 37.00 | 34.25 | 20000 | 3.37% |
| 24 Apr 2024 | 35.65 | 35.00 | 36.80 | 35.00 | 32000 | 2.00% |
| 23 Apr 2024 | 34.95 | 34.50 | 35.50 | 34.10 | 30000 | 1.30% |
| 22 Apr 2024 | 34.50 | 34.50 | 34.95 | 34.00 | 20000 | 0.00% |
| 19 Apr 2024 | 34.50 | 34.25 | 34.50 | 34.25 | 6000 | -1.43% |
| 18 Apr 2024 | 35.00 | 34.00 | 35.60 | 34.00 | 16000 | -2.23% |
| 16 Apr 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 2000 | 0.00% |
| 15 Apr 2024 | 35.80 | 37.05 | 37.05 | 34.00 | 10000 | -5.42% |
| 12 Apr 2024 | 37.85 | 37.10 | 37.85 | 36.10 | 12000 | 1.61% |
| 10 Apr 2024 | 37.25 | 38.00 | 38.00 | 37.15 | 12000 | -1.84% |
| 09 Apr 2024 | 37.95 | 38.00 | 38.00 | 37.95 | 4000 | 0.40% |
| 08 Apr 2024 | 37.80 | 39.00 | 39.00 | 37.80 | 6000 | -1.56% |
| 05 Apr 2024 | 38.40 | 39.50 | 39.50 | 37.00 | 30000 | -4.12% |
| 04 Apr 2024 | 40.05 | 42.50 | 42.50 | 39.00 | 64000 | -0.25% |
| 03 Apr 2024 | 40.15 | 37.90 | 40.15 | 36.85 | 58000 | 10.00% |
| 02 Apr 2024 | 36.50 | 34.00 | 36.75 | 34.00 | 74000 | 9.12% |
| 01 Apr 2024 | 33.45 | 33.10 | 33.50 | 32.50 | 26000 | 6.36% |
| 28 Mar 2024 | 31.45 | 31.50 | 32.15 | 31.30 | 68000 | -1.41% |
| 27 Mar 2024 | 31.90 | 31.20 | 33.80 | 31.20 | 142000 | -5.62% |
| 26 Mar 2024 | 33.80 | 35.90 | 35.90 | 33.60 | 114000 | -6.50% |
| 22 Mar 2024 | 36.15 | 36.05 | 36.90 | 35.90 | 40000 | 0.28% |
| 21 Mar 2024 | 36.05 | 35.00 | 36.65 | 35.00 | 24000 | -0.14% |
| 20 Mar 2024 | 36.10 | 36.20 | 36.20 | 36.05 | 22000 | -1.63% |
| 19 Mar 2024 | 36.70 | 35.90 | 36.90 | 35.90 | 14000 | 1.24% |
| 18 Mar 2024 | 36.25 | 35.25 | 37.00 | 35.25 | 38000 | 2.84% |
| 15 Mar 2024 | 35.25 | 34.40 | 35.90 | 33.20 | 54000 | 1.59% |
| 14 Mar 2024 | 34.70 | 32.00 | 34.70 | 32.00 | 74000 | 9.98% |
| 13 Mar 2024 | 31.55 | 34.85 | 34.85 | 30.10 | 182000 | -6.24% |
| 12 Mar 2024 | 33.65 | 37.20 | 37.20 | 32.50 | 138000 | -8.68% |
| 11 Mar 2024 | 36.85 | 36.50 | 39.00 | 36.50 | 116000 | -8.10% |
| 07 Mar 2024 | 40.10 | 41.90 | 42.60 | 40.00 | 134000 | -3.84% |
| 06 Mar 2024 | 41.70 | 44.50 | 44.50 | 40.60 | 78000 | -3.58% |
| 05 Mar 2024 | 43.25 | 44.75 | 44.75 | 43.15 | 74000 | -4.31% |
| 04 Mar 2024 | 45.20 | 45.10 | 46.20 | 45.00 | 40000 | -3.62% |
| 02 Mar 2024 | 46.90 | 46.25 | 46.90 | 46.25 | 8000 | 1.63% |
| 01 Mar 2024 | 46.15 | 46.70 | 46.70 | 46.00 | 34000 | -2.22% |
| 29 Feb 2024 | 47.20 | 45.00 | 47.90 | 45.00 | 72000 | 4.19% |
| 28 Feb 2024 | 45.30 | 45.05 | 45.65 | 44.10 | 140000 | -2.48% |
| 27 Feb 2024 | 46.45 | 49.80 | 49.80 | 45.15 | 194000 | -7.29% |
| 26 Feb 2024 | 50.10 | 51.00 | 52.70 | 50.00 | 96000 | -4.11% |
| 23 Feb 2024 | 52.25 | 53.40 | 53.40 | 51.55 | 66000 | -0.76% |
| 22 Feb 2024 | 52.65 | 53.50 | 53.50 | 51.00 | 78000 | -0.28% |
| 21 Feb 2024 | 52.80 | 53.40 | 53.80 | 52.00 | 148000 | 0.57% |
| 20 Feb 2024 | 52.50 | 53.00 | 53.20 | 51.50 | 72000 | -1.96% |
| 19 Feb 2024 | 53.55 | 54.00 | 54.00 | 51.30 | 262000 | -0.83% |
| 16 Feb 2024 | 54.00 | 55.15 | 56.10 | 54.00 | 214000 | -5.01% |
| 15 Feb 2024 | 56.85 | 58.00 | 58.65 | 56.05 | 264000 | -3.56% |
| 14 Feb 2024 | 58.95 | 58.50 | 61.40 | 57.60 | 324000 | -2.72% |
| 13 Feb 2024 | 60.60 | 60.40 | 60.60 | 54.90 | 684000 | 4.94% |
