IXIGO Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Dec 2025 | 256.55 | 255.20 | 257.75 | 250.65 | 894880 | 1.46% |
| 18 Dec 2025 | 252.85 | 249.00 | 254.25 | 247.85 | 622102 | 1.18% |
| 17 Dec 2025 | 249.90 | 248.00 | 257.20 | 246.60 | 2041698 | 0.60% |
| 16 Dec 2025 | 248.40 | 250.25 | 252.70 | 245.80 | 785433 | -0.74% |
| 15 Dec 2025 | 250.25 | 255.55 | 255.95 | 249.40 | 874282 | -2.27% |
| 12 Dec 2025 | 256.05 | 257.30 | 260.45 | 254.30 | 1125716 | -0.72% |
| 11 Dec 2025 | 257.90 | 252.15 | 260.10 | 249.55 | 1653797 | 2.28% |
| 10 Dec 2025 | 252.15 | 259.90 | 260.15 | 250.30 | 1235545 | -4.42% |
| 09 Dec 2025 | 263.80 | 235.90 | 271.00 | 233.05 | 10568669 | 10.15% |
| 08 Dec 2025 | 239.50 | 234.00 | 243.30 | 227.00 | 5567968 | 2.57% |
| 05 Dec 2025 | 233.50 | 245.85 | 248.65 | 224.85 | 4515083 | -5.02% |
| 04 Dec 2025 | 245.85 | 255.05 | 256.00 | 242.60 | 3237527 | -3.13% |
| 03 Dec 2025 | 253.80 | 256.65 | 259.80 | 247.60 | 1139216 | -0.92% |
| 02 Dec 2025 | 256.15 | 265.00 | 265.00 | 255.00 | 1092869 | -2.92% |
| 01 Dec 2025 | 263.85 | 267.65 | 271.40 | 262.70 | 471076 | -1.14% |
| 28 Nov 2025 | 266.90 | 274.55 | 277.05 | 263.85 | 1573023 | -3.02% |
| 27 Nov 2025 | 275.20 | 275.20 | 276.20 | 271.00 | 809434 | -0.65% |
| 26 Nov 2025 | 277.00 | 275.25 | 278.70 | 269.00 | 1609942 | -0.05% |
| 25 Nov 2025 | 277.15 | 267.35 | 280.00 | 265.50 | 1210252 | 2.69% |
| 24 Nov 2025 | 269.90 | 265.95 | 274.30 | 254.85 | 4745545 | 1.77% |
| 21 Nov 2025 | 265.20 | 271.50 | 271.50 | 264.10 | 1266272 | -2.10% |
| 20 Nov 2025 | 270.90 | 271.85 | 278.90 | 268.50 | 2703395 | 0.65% |
| 19 Nov 2025 | 269.15 | 269.35 | 270.25 | 262.65 | 1481159 | 0.54% |
| 18 Nov 2025 | 267.70 | 272.65 | 272.95 | 265.40 | 1200914 | -1.82% |
| 17 Nov 2025 | 272.65 | 277.10 | 278.80 | 270.90 | 1562680 | -1.61% |
| 14 Nov 2025 | 277.10 | 277.70 | 279.25 | 274.50 | 887198 | -0.22% |
| 13 Nov 2025 | 277.70 | 275.95 | 280.90 | 275.30 | 1554024 | 0.63% |
| 12 Nov 2025 | 275.95 | 275.80 | 279.75 | 274.30 | 1798046 | 0.05% |
| 11 Nov 2025 | 275.80 | 278.70 | 279.55 | 271.90 | 1915692 | -1.31% |
| 10 Nov 2025 | 279.45 | 280.70 | 284.40 | 275.80 | 3498018 | -0.34% |
| 07 Nov 2025 | 280.40 | 276.00 | 283.35 | 274.90 | 5075495 | 1.50% |
| 06 Nov 2025 | 276.25 | 262.10 | 278.55 | 261.90 | 4596735 | 5.86% |
| 04 Nov 2025 | 260.95 | 254.15 | 269.35 | 254.10 | 3688457 | 1.34% |
| 03 Nov 2025 | 257.50 | 269.00 | 269.00 | 255.55 | 3189335 | -4.51% |
| 31 Oct 2025 | 269.65 | 274.10 | 277.95 | 268.00 | 7069023 | -0.92% |
| 30 Oct 2025 | 272.15 | 286.00 | 286.00 | 261.65 | 24913224 | -16.20% |
| 29 Oct 2025 | 324.75 | 322.00 | 328.15 | 316.55 | 2141400 | 0.73% |
| 28 Oct 2025 | 322.40 | 319.95 | 325.90 | 317.00 | 1848323 | 0.89% |
| 27 Oct 2025 | 319.55 | 319.55 | 326.60 | 315.20 | 1277659 | -0.08% |
| 24 Oct 2025 | 319.80 | 319.70 | 321.70 | 317.15 | 845243 | 0.22% |
| 23 Oct 2025 | 319.10 | 328.85 | 329.45 | 315.10 | 3135480 | -2.65% |
| 21 Oct 2025 | 327.80 | 330.00 | 332.40 | 324.60 | 361768 | -0.20% |
| 20 Oct 2025 | 328.45 | 330.30 | 335.20 | 326.10 | 2023296 | -0.86% |
| 17 Oct 2025 | 331.30 | 335.10 | 337.15 | 324.10 | 3749676 | -1.27% |
| 16 Oct 2025 | 335.55 | 327.20 | 339.15 | 327.20 | 8378756 | 2.57% |
| 15 Oct 2025 | 327.15 | 312.00 | 331.30 | 310.60 | 6521423 | 5.43% |
| 14 Oct 2025 | 310.30 | 320.45 | 320.45 | 309.75 | 1762375 | -3.26% |
| 13 Oct 2025 | 320.75 | 319.40 | 327.80 | 316.30 | 5282303 | 0.77% |
| 10 Oct 2025 | 318.30 | 310.00 | 321.60 | 306.75 | 6645676 | 1.79% |
| 09 Oct 2025 | 312.70 | 296.45 | 314.70 | 289.00 | 5374081 | 6.04% |
| 08 Oct 2025 | 294.90 | 313.00 | 324.50 | 289.80 | 7736268 | -5.09% |
| 07 Oct 2025 | 310.70 | 314.00 | 319.00 | 300.10 | 6452945 | -0.34% |
| 06 Oct 2025 | 311.75 | 288.00 | 329.75 | 284.05 | 22189288 | 8.85% |
| 03 Oct 2025 | 286.40 | 284.00 | 287.95 | 279.20 | 2306605 | 1.02% |
| 01 Oct 2025 | 283.50 | 266.50 | 285.00 | 266.50 | 3641068 | 6.90% |
| 30 Sep 2025 | 265.20 | 276.15 | 276.75 | 264.30 | 1081988 | -3.70% |
| 29 Sep 2025 | 275.40 | 279.50 | 280.05 | 267.75 | 1329385 | -1.31% |
| 26 Sep 2025 | 279.05 | 279.25 | 286.00 | 277.05 | 2948582 | -0.07% |
| 25 Sep 2025 | 279.25 | 277.50 | 282.00 | 276.85 | 1159540 | 0.52% |
| 24 Sep 2025 | 277.80 | 279.00 | 280.85 | 274.95 | 1363585 | -0.23% |
| 23 Sep 2025 | 278.45 | 279.05 | 285.95 | 277.50 | 2144927 | 0.11% |
| 22 Sep 2025 | 278.15 | 286.10 | 288.35 | 277.00 | 1874227 | -2.28% |
| 19 Sep 2025 | 284.65 | 274.00 | 287.40 | 273.15 | 5401043 | 4.42% |
| 18 Sep 2025 | 272.60 | 271.90 | 276.60 | 269.70 | 1930698 | 0.57% |
| 17 Sep 2025 | 271.05 | 274.00 | 276.00 | 268.50 | 2998609 | -0.68% |
| 16 Sep 2025 | 272.90 | 291.00 | 291.80 | 263.50 | 13361131 | -5.86% |
| 15 Sep 2025 | 289.90 | 309.20 | 309.20 | 285.55 | 5338657 | -6.14% |
| 12 Sep 2025 | 308.85 | 320.95 | 329.75 | 306.75 | 5252149 | -4.02% |
| 11 Sep 2025 | 321.80 | 301.00 | 324.55 | 299.50 | 4096042 | 6.93% |
| 10 Sep 2025 | 300.95 | 301.35 | 303.15 | 299.00 | 1197277 | 0.32% |
| 09 Sep 2025 | 300.00 | 298.00 | 306.00 | 293.65 | 3270813 | 1.21% |
| 08 Sep 2025 | 296.40 | 293.70 | 301.00 | 286.55 | 1761308 | 1.23% |
| 05 Sep 2025 | 292.80 | 285.65 | 299.40 | 285.60 | 3923548 | 2.54% |
| 04 Sep 2025 | 285.55 | 286.05 | 290.00 | 281.80 | 2264079 | 0.25% |
| 03 Sep 2025 | 284.85 | 279.95 | 288.00 | 277.15 | 2609243 | 2.57% |
| 02 Sep 2025 | 277.70 | 296.00 | 296.00 | 260.30 | 6770172 | -6.64% |
| 01 Sep 2025 | 297.45 | 271.85 | 300.00 | 271.25 | 5995423 | 10.01% |
| 29 Aug 2025 | 270.38 | 281.00 | 286.78 | 268.17 | 1694437 | -3.27% |
| 28 Aug 2025 | 279.51 | 283.40 | 284.47 | 277.50 | 1250136 | -1.76% |
| 26 Aug 2025 | 284.52 | 287.45 | 288.70 | 277.60 | 3354909 | -1.40% |
| 25 Aug 2025 | 288.56 | 281.50 | 290.00 | 280.00 | 2337956 | 2.81% |
| 22 Aug 2025 | 280.67 | 285.00 | 287.55 | 277.65 | 1951878 | 0.13% |
| 21 Aug 2025 | 280.30 | 279.90 | 292.30 | 274.41 | 4635414 | 0.73% |
| 20 Aug 2025 | 278.26 | 278.50 | 286.70 | 276.00 | 4535566 | 0.04% |
| 19 Aug 2025 | 278.16 | 275.50 | 281.50 | 272.42 | 3705801 | 0.91% |
| 18 Aug 2025 | 275.65 | 271.04 | 290.00 | 268.58 | 8833877 | 2.63% |
| 14 Aug 2025 | 268.58 | 258.70 | 271.38 | 257.00 | 5569604 | 4.13% |
| 13 Aug 2025 | 257.93 | 251.40 | 262.99 | 250.70 | 6178220 | 2.29% |
| 12 Aug 2025 | 252.15 | 239.00 | 263.34 | 238.56 | 22410876 | 5.71% |
| 11 Aug 2025 | 238.53 | 235.00 | 239.70 | 228.50 | 3013427 | 1.52% |
| 08 Aug 2025 | 234.95 | 241.70 | 245.40 | 230.05 | 5388304 | -2.30% |
| 07 Aug 2025 | 240.48 | 225.10 | 243.70 | 225.10 | 3783070 | 6.05% |
| 06 Aug 2025 | 226.76 | 240.38 | 243.39 | 224.01 | 3294018 | -5.98% |
| 05 Aug 2025 | 241.19 | 242.60 | 246.70 | 236.15 | 3464080 | -0.58% |
| 04 Aug 2025 | 242.60 | 230.00 | 244.23 | 227.88 | 4519068 | 5.19% |
| 01 Aug 2025 | 230.62 | 235.69 | 237.87 | 227.00 | 2393911 | -1.35% |
| 31 Jul 2025 | 233.78 | 227.00 | 237.66 | 225.15 | 4374809 | 1.91% |
| 30 Jul 2025 | 229.40 | 233.40 | 235.80 | 226.17 | 5113570 | -0.85% |
| 29 Jul 2025 | 231.36 | 218.80 | 233.45 | 213.60 | 6943909 | 5.13% |
| 28 Jul 2025 | 220.06 | 219.25 | 222.84 | 216.25 | 2071075 | 0.08% |
| 25 Jul 2025 | 219.88 | 214.00 | 222.50 | 211.10 | 4097428 | 2.81% |
| 24 Jul 2025 | 213.88 | 220.97 | 222.88 | 212.00 | 2627348 | -3.69% |
| 23 Jul 2025 | 222.07 | 225.24 | 225.99 | 220.54 | 3004550 | -0.86% |
| 22 Jul 2025 | 223.99 | 219.00 | 231.43 | 217.01 | 15723022 | 1.44% |
| 21 Jul 2025 | 220.82 | 210.65 | 224.00 | 209.67 | 14878169 | 1.69% |
| 18 Jul 2025 | 217.14 | 213.97 | 226.24 | 201.65 | 56480511 | 1.65% |
| 17 Jul 2025 | 213.62 | 194.00 | 214.75 | 188.50 | 84973191 | 19.37% |
| 16 Jul 2025 | 178.96 | 176.00 | 181.79 | 175.00 | 955492 | 1.45% |
| 15 Jul 2025 | 176.41 | 177.03 | 179.64 | 175.77 | 394764 | -0.35% |
| 14 Jul 2025 | 177.03 | 175.50 | 178.00 | 170.72 | 2202380 | 1.30% |
| 11 Jul 2025 | 174.76 | 174.00 | 178.19 | 173.22 | 425015 | -0.19% |
| 10 Jul 2025 | 175.10 | 179.59 | 182.75 | 174.14 | 1056452 | -1.51% |
| 09 Jul 2025 | 177.79 | 173.00 | 179.80 | 171.61 | 1017460 | 3.63% |
| 08 Jul 2025 | 171.57 | 173.00 | 173.37 | 168.96 | 776009 | 0.03% |
| 07 Jul 2025 | 171.51 | 167.99 | 173.80 | 167.99 | 285733 | 0.13% |
| 04 Jul 2025 | 171.28 | 171.60 | 174.36 | 170.24 | 353982 | 0.12% |
| 03 Jul 2025 | 171.08 | 172.99 | 173.48 | 169.60 | 431118 | -0.59% |
| 02 Jul 2025 | 172.09 | 176.40 | 176.99 | 171.15 | 408159 | -2.23% |
| 01 Jul 2025 | 176.01 | 177.29 | 180.90 | 175.11 | 684788 | 0.07% |
| 30 Jun 2025 | 175.89 | 178.52 | 183.73 | 175.33 | 834376 | -1.60% |
| 27 Jun 2025 | 178.75 | 178.63 | 181.67 | 177.25 | 834688 | 0.04% |
| 26 Jun 2025 | 178.68 | 176.11 | 182.00 | 174.50 | 1300523 | 1.40% |
| 25 Jun 2025 | 176.21 | 164.40 | 177.00 | 164.40 | 1688779 | 6.55% |
| 24 Jun 2025 | 165.38 | 171.45 | 173.70 | 162.10 | 2289228 | -2.99% |
| 23 Jun 2025 | 170.48 | 171.00 | 176.04 | 160.50 | 1349772 | -1.03% |
| 20 Jun 2025 | 172.25 | 175.50 | 180.25 | 170.40 | 2099066 | -2.36% |
| 19 Jun 2025 | 176.41 | 180.10 | 183.88 | 175.02 | 1614397 | -2.21% |
| 18 Jun 2025 | 180.39 | 183.80 | 186.15 | 179.30 | 814101 | -2.31% |
| 17 Jun 2025 | 184.65 | 187.00 | 190.00 | 181.71 | 3016762 | -1.11% |
| 16 Jun 2025 | 186.73 | 187.46 | 189.50 | 180.74 | 3600232 | -0.39% |
| 13 Jun 2025 | 187.46 | 176.00 | 188.60 | 173.00 | 2052373 | 3.72% |
| 12 Jun 2025 | 180.74 | 189.90 | 190.68 | 179.40 | 2053023 | -3.83% |
| 11 Jun 2025 | 187.94 | 176.40 | 191.00 | 176.00 | 3985709 | 6.27% |
| 10 Jun 2025 | 176.85 | 172.44 | 177.50 | 171.02 | 1076374 | 3.08% |
| 09 Jun 2025 | 171.57 | 171.75 | 173.65 | 170.35 | 648233 | 0.26% |
| 06 Jun 2025 | 171.12 | 178.10 | 179.44 | 169.97 | 848819 | -3.68% |
| 05 Jun 2025 | 177.65 | 181.00 | 181.45 | 176.85 | 479986 | -1.03% |
| 04 Jun 2025 | 179.49 | 177.15 | 180.74 | 176.63 | 2119872 | 2.12% |
| 03 Jun 2025 | 175.76 | 181.20 | 185.50 | 174.82 | 2496739 | -2.45% |
| 02 Jun 2025 | 180.18 | 174.91 | 182.89 | 173.65 | 2420334 | 2.21% |
| 30 May 2025 | 176.28 | 175.76 | 183.00 | 173.35 | 5912658 | 0.30% |
| 29 May 2025 | 175.76 | 173.41 | 178.80 | 172.17 | 1060599 | 1.51% |
| 28 May 2025 | 173.15 | 175.63 | 185.00 | 171.47 | 4439284 | -0.47% |
| 27 May 2025 | 173.97 | 173.30 | 179.00 | 172.49 | 1337458 | 1.40% |
| 26 May 2025 | 171.57 | 172.00 | 176.80 | 170.52 | 502176 | -1.56% |
| 23 May 2025 | 174.29 | 173.47 | 180.59 | 171.87 | 1625954 | 0.47% |
| 22 May 2025 | 173.47 | 172.00 | 177.70 | 171.07 | 1012182 | 0.58% |
| 21 May 2025 | 172.47 | 172.87 | 174.29 | 168.57 | 469311 | -0.23% |
| 20 May 2025 | 172.87 | 175.90 | 176.35 | 172.10 | 714170 | -1.09% |
| 19 May 2025 | 174.78 | 177.00 | 179.80 | 171.80 | 3887005 | -1.41% |
| 16 May 2025 | 177.28 | 175.78 | 178.10 | 173.00 | 1571692 | 0.85% |
| 15 May 2025 | 175.78 | 175.12 | 181.20 | 173.20 | 6741586 | 4.86% |
| 14 May 2025 | 167.64 | 169.38 | 171.34 | 164.13 | 1582665 | 1.52% |
| 13 May 2025 | 165.13 | 156.38 | 166.80 | 155.59 | 1666660 | 5.63% |
| 12 May 2025 | 156.33 | 158.60 | 158.96 | 155.24 | 628646 | 2.86% |
| 09 May 2025 | 151.98 | 145.10 | 153.50 | 145.10 | 767601 | 0.91% |
| 08 May 2025 | 150.61 | 146.95 | 152.86 | 145.27 | 897300 | 3.48% |
| 07 May 2025 | 145.54 | 141.90 | 146.99 | 141.90 | 262922 | 1.03% |
| 06 May 2025 | 144.05 | 146.95 | 147.99 | 143.63 | 304385 | -1.40% |
| 05 May 2025 | 146.09 | 146.19 | 148.12 | 144.85 | 280567 | 0.88% |
| 02 May 2025 | 144.81 | 144.15 | 147.90 | 144.00 | 197945 | -1.05% |
| 30 Apr 2025 | 146.34 | 148.71 | 149.86 | 142.00 | 325657 | -2.04% |
| 29 Apr 2025 | 149.38 | 147.00 | 151.66 | 147.00 | 325137 | 1.01% |
| 28 Apr 2025 | 147.89 | 150.00 | 151.90 | 147.25 | 431676 | -1.41% |
| 25 Apr 2025 | 150.01 | 153.00 | 153.40 | 146.27 | 1625460 | -1.66% |
| 24 Apr 2025 | 152.54 | 152.80 | 156.78 | 151.12 | 462031 | -0.04% |
| 23 Apr 2025 | 152.60 | 151.09 | 154.44 | 151.00 | 486701 | 1.50% |
| 22 Apr 2025 | 150.34 | 154.80 | 154.80 | 149.60 | 390586 | -2.00% |
| 21 Apr 2025 | 153.41 | 158.08 | 158.80 | 152.70 | 416571 | -2.75% |
| 17 Apr 2025 | 157.74 | 151.95 | 159.45 | 150.49 | 1928360 | 3.84% |
| 16 Apr 2025 | 151.90 | 144.01 | 153.13 | 144.01 | 879314 | 5.20% |
| 15 Apr 2025 | 144.39 | 143.80 | 146.50 | 142.21 | 533025 | 2.21% |
| 11 Apr 2025 | 141.27 | 145.00 | 146.00 | 140.64 | 274102 | -1.51% |
| 09 Apr 2025 | 143.43 | 141.00 | 144.58 | 139.41 | 642737 | 1.98% |
| 08 Apr 2025 | 140.64 | 141.00 | 142.39 | 139.47 | 178286 | 1.47% |
| 07 Apr 2025 | 138.60 | 124.90 | 142.40 | 123.29 | 1702212 | -0.95% |
| 04 Apr 2025 | 139.93 | 146.98 | 146.98 | 138.28 | 638449 | -4.96% |
| 03 Apr 2025 | 147.23 | 140.71 | 148.07 | 140.05 | 947049 | 3.84% |
| 02 Apr 2025 | 141.78 | 141.44 | 143.88 | 140.98 | 421802 | 0.18% |
| 01 Apr 2025 | 141.53 | 140.00 | 142.80 | 139.40 | 236532 | -0.05% |
| 28 Mar 2025 | 141.60 | 146.00 | 146.10 | 140.66 | 1068052 | -0.76% |
| 27 Mar 2025 | 142.69 | 138.05 | 143.95 | 138.05 | 902611 | 1.83% |
| 26 Mar 2025 | 140.13 | 142.07 | 142.88 | 139.51 | 617818 | -1.37% |
| 25 Mar 2025 | 142.07 | 142.50 | 143.93 | 140.03 | 845085 | 1.25% |
| 24 Mar 2025 | 140.31 | 142.49 | 143.60 | 139.25 | 505348 | -0.28% |
| 21 Mar 2025 | 140.70 | 140.00 | 141.58 | 137.88 | 748742 | 1.45% |
| 20 Mar 2025 | 138.69 | 134.99 | 139.40 | 134.50 | 885504 | 3.43% |
| 19 Mar 2025 | 134.09 | 132.90 | 135.75 | 132.54 | 621296 | 2.22% |
| 18 Mar 2025 | 131.18 | 127.49 | 132.30 | 126.84 | 682081 | 3.25% |
| 17 Mar 2025 | 127.05 | 126.90 | 128.46 | 124.88 | 580175 | 1.24% |
| 13 Mar 2025 | 125.50 | 125.55 | 126.44 | 123.26 | 779941 | 0.29% |
| 12 Mar 2025 | 125.14 | 125.52 | 129.02 | 121.32 | 883476 | -0.30% |
| 11 Mar 2025 | 125.52 | 128.20 | 128.49 | 125.00 | 907972 | -2.81% |
| 10 Mar 2025 | 129.15 | 134.24 | 134.25 | 127.43 | 760983 | -3.66% |
| 07 Mar 2025 | 134.06 | 133.94 | 136.25 | 132.22 | 844084 | 0.37% |
| 06 Mar 2025 | 133.57 | 133.50 | 138.00 | 131.01 | 1370659 | 1.10% |
| 05 Mar 2025 | 132.12 | 129.88 | 132.95 | 129.12 | 816651 | 1.72% |
| 04 Mar 2025 | 129.88 | 117.00 | 131.39 | 117.00 | 1645590 | -1.67% |
| 03 Mar 2025 | 132.08 | 134.99 | 135.06 | 126.65 | 861097 | -1.34% |
| 28 Feb 2025 | 133.88 | 139.72 | 140.03 | 132.50 | 583913 | -4.90% |
| 27 Feb 2025 | 140.78 | 140.30 | 146.79 | 137.51 | 1682132 | 0.35% |
| 25 Feb 2025 | 140.29 | 140.09 | 142.39 | 139.49 | 757239 | 0.26% |
| 24 Feb 2025 | 139.93 | 137.00 | 143.90 | 137.00 | 887967 | -0.26% |
| 21 Feb 2025 | 140.29 | 141.75 | 144.05 | 138.50 | 662015 | -2.22% |
| 20 Feb 2025 | 143.48 | 144.01 | 144.61 | 142.24 | 636621 | 0.05% |
| 19 Feb 2025 | 143.41 | 143.98 | 145.94 | 142.13 | 2966209 | -0.69% |
| 18 Feb 2025 | 144.40 | 146.20 | 148.70 | 142.24 | 873932 | -0.87% |
| 17 Feb 2025 | 145.67 | 142.80 | 147.23 | 141.33 | 2294535 | 0.49% |
| 14 Feb 2025 | 144.96 | 144.75 | 146.85 | 140.83 | 1860388 | 0.22% |
| 13 Feb 2025 | 144.64 | 143.01 | 147.90 | 143.01 | 559868 | -0.17% |
| 12 Feb 2025 | 144.88 | 138.00 | 145.75 | 133.36 | 2442699 | 4.72% |
| 11 Feb 2025 | 138.35 | 149.85 | 149.85 | 135.16 | 1518695 | -7.67% |
| 10 Feb 2025 | 149.85 | 158.79 | 159.00 | 148.69 | 729622 | -5.73% |
| 07 Feb 2025 | 158.96 | 160.80 | 163.35 | 156.26 | 796054 | -1.34% |
| 06 Feb 2025 | 161.12 | 157.97 | 164.70 | 153.37 | 882714 | 1.96% |
| 05 Feb 2025 | 158.02 | 156.95 | 159.70 | 154.79 | 581578 | 2.56% |
| 04 Feb 2025 | 154.08 | 154.34 | 156.37 | 152.75 | 611752 | 0.52% |
| 03 Feb 2025 | 153.29 | 155.72 | 157.38 | 152.08 | 659136 | -2.88% |
| 01 Feb 2025 | 157.83 | 150.30 | 164.29 | 150.01 | 2469836 | 5.21% |
| 31 Jan 2025 | 150.01 | 150.55 | 152.56 | 144.91 | 1074623 | 0.93% |
| 30 Jan 2025 | 148.63 | 141.91 | 151.60 | 141.00 | 1165179 | 4.74% |
| 29 Jan 2025 | 141.91 | 127.33 | 147.99 | 127.33 | 4772712 | 13.08% |
| 28 Jan 2025 | 125.49 | 135.09 | 136.43 | 119.05 | 1937686 | -6.01% |
| 27 Jan 2025 | 133.52 | 136.40 | 137.45 | 132.03 | 642368 | -2.98% |
| 24 Jan 2025 | 137.62 | 141.19 | 141.65 | 136.50 | 547446 | -2.27% |
| 23 Jan 2025 | 140.82 | 139.08 | 142.00 | 138.74 | 405937 | 1.27% |
| 22 Jan 2025 | 139.06 | 141.50 | 141.95 | 136.60 | 1446235 | -1.27% |
| 21 Jan 2025 | 140.85 | 145.00 | 145.95 | 138.53 | 899760 | -2.33% |
| 20 Jan 2025 | 144.21 | 145.00 | 146.08 | 142.00 | 630548 | -0.35% |
| 17 Jan 2025 | 144.71 | 143.80 | 145.30 | 141.50 | 641890 | 0.71% |
| 16 Jan 2025 | 143.69 | 145.13 | 146.20 | 142.62 | 831478 | 0.90% |
| 15 Jan 2025 | 142.41 | 148.00 | 149.39 | 139.51 | 1177255 | -2.54% |
| 14 Jan 2025 | 146.12 | 145.24 | 148.00 | 141.35 | 855464 | 2.33% |
| 13 Jan 2025 | 142.79 | 150.61 | 152.39 | 140.95 | 1249654 | -6.97% |
| 10 Jan 2025 | 153.49 | 157.90 | 157.90 | 151.56 | 891862 | -2.87% |
| 09 Jan 2025 | 158.03 | 160.90 | 163.78 | 156.99 | 670352 | -2.17% |
| 08 Jan 2025 | 161.53 | 169.45 | 170.60 | 159.40 | 1308628 | -4.93% |
| 07 Jan 2025 | 169.90 | 165.10 | 170.99 | 163.58 | 1226204 | 3.11% |
| 06 Jan 2025 | 164.77 | 179.00 | 179.40 | 163.72 | 2128167 | -7.72% |
| 03 Jan 2025 | 178.55 | 178.50 | 183.20 | 177.21 | 3536300 | 0.19% |
| 02 Jan 2025 | 178.21 | 179.00 | 180.90 | 174.61 | 2249416 | -0.61% |
| 01 Jan 2025 | 179.31 | 170.10 | 182.03 | 170.00 | 3220550 | 6.92% |
| 31 Dec 2024 | 167.71 | 175.00 | 175.80 | 167.01 | 1551717 | -5.18% |
| 30 Dec 2024 | 176.87 | 174.30 | 180.00 | 173.35 | 2940130 | -0.55% |
| 27 Dec 2024 | 177.85 | 169.80 | 178.65 | 169.75 | 4659885 | 5.39% |
| 26 Dec 2024 | 168.76 | 166.35 | 171.20 | 163.85 | 1410141 | 1.83% |
| 24 Dec 2024 | 165.73 | 163.91 | 169.40 | 162.55 | 1260077 | 1.11% |
| 23 Dec 2024 | 163.91 | 166.93 | 170.00 | 160.25 | 2571242 | -0.92% |
| 20 Dec 2024 | 165.44 | 159.00 | 167.40 | 159.00 | 4129902 | 4.39% |
| 19 Dec 2024 | 158.48 | 159.72 | 162.75 | 157.00 | 1566430 | -2.26% |
| 18 Dec 2024 | 162.15 | 155.71 | 162.75 | 153.00 | 4609743 | 4.73% |
| 17 Dec 2024 | 154.82 | 156.30 | 159.00 | 153.42 | 1190317 | -0.60% |
| 16 Dec 2024 | 155.76 | 147.00 | 157.00 | 145.01 | 3980470 | 1.13% |
| 13 Dec 2024 | 154.02 | 154.51 | 156.95 | 150.82 | 984645 | -1.22% |
| 12 Dec 2024 | 155.92 | 157.00 | 160.90 | 154.10 | 2664621 | -0.63% |
| 11 Dec 2024 | 156.91 | 145.00 | 158.05 | 143.11 | 6219186 | 8.87% |
| 10 Dec 2024 | 144.13 | 142.00 | 145.20 | 140.00 | 1840124 | 1.97% |
| 09 Dec 2024 | 141.35 | 142.00 | 144.90 | 140.89 | 1483802 | -0.28% |
| 06 Dec 2024 | 141.75 | 142.00 | 143.49 | 141.05 | 269963 | -0.44% |
| 05 Dec 2024 | 142.38 | 142.70 | 144.00 | 142.00 | 291815 | -0.14% |
| 04 Dec 2024 | 142.58 | 143.10 | 144.01 | 142.10 | 250598 | -0.36% |
| 03 Dec 2024 | 143.10 | 144.50 | 145.00 | 142.61 | 278021 | -0.46% |
| 02 Dec 2024 | 143.76 | 144.20 | 145.58 | 142.00 | 603770 | 0.38% |
| 29 Nov 2024 | 143.21 | 140.00 | 147.22 | 139.91 | 846386 | 2.55% |
| 28 Nov 2024 | 139.65 | 140.50 | 141.59 | 139.00 | 373869 | -0.14% |
| 27 Nov 2024 | 139.84 | 141.40 | 141.74 | 139.38 | 273760 | -0.14% |
| 26 Nov 2024 | 140.03 | 140.00 | 143.03 | 139.60 | 277972 | -1.52% |
| 25 Nov 2024 | 142.19 | 145.00 | 145.90 | 141.10 | 240953 | -0.38% |
| 22 Nov 2024 | 142.73 | 143.10 | 144.40 | 142.00 | 173871 | 0.00% |
| 21 Nov 2024 | 142.73 | 144.95 | 145.67 | 140.50 | 209096 | -0.72% |
| 19 Nov 2024 | 143.76 | 146.70 | 148.99 | 142.05 | 283989 | -2.50% |
| 18 Nov 2024 | 147.45 | 144.48 | 153.60 | 140.06 | 674745 | 2.06% |
| 14 Nov 2024 | 144.48 | 135.11 | 145.93 | 131.60 | 1050655 | 6.56% |
| 13 Nov 2024 | 135.59 | 142.92 | 143.23 | 135.00 | 473012 | -5.32% |
| 12 Nov 2024 | 143.21 | 144.50 | 147.49 | 143.00 | 193511 | -0.30% |
| 11 Nov 2024 | 143.64 | 147.10 | 147.10 | 141.62 | 414370 | -2.12% |
| 08 Nov 2024 | 146.75 | 150.00 | 150.91 | 144.98 | 425179 | -2.55% |
| 07 Nov 2024 | 150.59 | 151.20 | 156.00 | 149.81 | 376474 | 0.53% |
| 06 Nov 2024 | 149.80 | 146.10 | 152.16 | 146.01 | 370207 | 3.20% |
| 05 Nov 2024 | 145.16 | 144.01 | 146.82 | 144.01 | 183222 | 0.08% |
| 04 Nov 2024 | 145.05 | 149.48 | 149.48 | 144.20 | 430250 | -2.96% |
| 01 Nov 2024 | 149.48 | 147.35 | 150.00 | 147.35 | 101004 | 2.12% |
| 31 Oct 2024 | 146.38 | 151.00 | 151.80 | 145.60 | 296999 | -3.42% |
| 30 Oct 2024 | 151.57 | 146.80 | 152.50 | 146.60 | 350735 | 3.40% |
| 29 Oct 2024 | 146.59 | 146.84 | 149.23 | 143.55 | 220162 | -0.15% |
| 28 Oct 2024 | 146.81 | 144.00 | 148.00 | 142.81 | 392370 | 2.04% |
| 25 Oct 2024 | 143.87 | 148.80 | 148.80 | 141.78 | 800786 | -3.38% |
| 24 Oct 2024 | 148.90 | 150.00 | 151.89 | 147.00 | 326240 | -0.75% |
| 23 Oct 2024 | 150.03 | 149.00 | 152.64 | 145.00 | 529950 | 2.16% |
| 22 Oct 2024 | 146.86 | 159.00 | 159.45 | 145.99 | 1217937 | -7.54% |
| 21 Oct 2024 | 158.84 | 164.19 | 164.95 | 157.35 | 467098 | -3.13% |
| 18 Oct 2024 | 163.97 | 161.40 | 167.00 | 156.52 | 928038 | 1.81% |
| 17 Oct 2024 | 161.05 | 163.75 | 163.75 | 158.11 | 548547 | -1.65% |
| 16 Oct 2024 | 163.76 | 162.00 | 164.75 | 159.25 | 971924 | 0.62% |
| 15 Oct 2024 | 162.75 | 155.00 | 163.70 | 153.91 | 1312660 | 5.20% |
| 14 Oct 2024 | 154.70 | 156.00 | 160.90 | 153.15 | 1247610 | 0.75% |
| 11 Oct 2024 | 153.55 | 145.08 | 155.39 | 144.10 | 897323 | 5.84% |
| 10 Oct 2024 | 145.08 | 146.75 | 146.97 | 144.60 | 184662 | -0.62% |
| 09 Oct 2024 | 145.99 | 146.80 | 148.70 | 145.00 | 259539 | 0.44% |
| 08 Oct 2024 | 145.35 | 144.50 | 147.67 | 141.71 | 447996 | 0.85% |
| 07 Oct 2024 | 144.12 | 149.40 | 150.09 | 142.00 | 417705 | -2.50% |
| 04 Oct 2024 | 147.82 | 151.90 | 152.09 | 147.00 | 444257 | -1.49% |
| 03 Oct 2024 | 150.05 | 146.10 | 152.75 | 146.10 | 740948 | -0.77% |
| 01 Oct 2024 | 151.21 | 151.25 | 156.50 | 150.50 | 539659 | -0.59% |
| 30 Sep 2024 | 152.10 | 147.87 | 155.70 | 145.30 | 1636388 | 3.84% |
| 27 Sep 2024 | 146.48 | 145.80 | 147.69 | 143.70 | 679934 | 1.29% |
| 26 Sep 2024 | 144.62 | 147.85 | 147.85 | 144.00 | 493983 | -1.45% |
| 25 Sep 2024 | 146.75 | 146.55 | 147.50 | 143.07 | 657486 | 0.94% |
| 24 Sep 2024 | 145.39 | 140.80 | 146.00 | 140.10 | 1973913 | 4.23% |
| 23 Sep 2024 | 139.49 | 146.30 | 147.99 | 139.00 | 1896188 | -3.65% |
| 20 Sep 2024 | 144.77 | 147.91 | 150.99 | 144.14 | 668486 | -1.63% |
| 19 Sep 2024 | 147.17 | 152.50 | 153.62 | 145.83 | 772233 | -3.08% |
| 18 Sep 2024 | 151.85 | 152.01 | 156.45 | 151.53 | 369159 | -0.52% |
| 17 Sep 2024 | 152.65 | 155.61 | 156.01 | 152.10 | 336665 | -1.65% |
| 16 Sep 2024 | 155.21 | 156.05 | 158.10 | 154.29 | 544233 | -0.47% |
| 13 Sep 2024 | 155.94 | 157.49 | 159.32 | 154.97 | 462799 | -0.49% |
| 12 Sep 2024 | 156.71 | 152.49 | 158.80 | 151.51 | 1386911 | 3.97% |
| 11 Sep 2024 | 150.73 | 157.00 | 157.00 | 148.61 | 2977135 | -3.99% |
| 10 Sep 2024 | 157.00 | 155.75 | 161.68 | 155.10 | 632888 | 1.71% |
| 09 Sep 2024 | 154.36 | 155.62 | 156.50 | 153.08 | 387949 | -1.66% |
| 06 Sep 2024 | 156.96 | 159.70 | 160.79 | 156.51 | 494195 | -1.65% |
| 05 Sep 2024 | 159.60 | 159.75 | 162.38 | 159.01 | 548154 | 0.67% |
| 04 Sep 2024 | 158.53 | 157.25 | 161.43 | 156.85 | 516257 | -0.35% |
| 03 Sep 2024 | 159.09 | 161.53 | 162.18 | 158.81 | 336094 | -1.75% |
| 02 Sep 2024 | 161.93 | 165.50 | 165.99 | 161.40 | 410340 | -1.74% |
| 30 Aug 2024 | 164.79 | 166.40 | 166.60 | 164.10 | 424385 | -0.48% |
| 29 Aug 2024 | 165.59 | 168.50 | 168.55 | 164.50 | 438364 | -1.86% |
| 28 Aug 2024 | 168.73 | 171.00 | 172.40 | 168.00 | 787873 | -0.35% |
| 27 Aug 2024 | 169.33 | 166.45 | 172.34 | 163.57 | 2514152 | 2.04% |
| 26 Aug 2024 | 165.94 | 169.67 | 170.49 | 165.33 | 859332 | -1.45% |
| 23 Aug 2024 | 168.39 | 167.05 | 172.00 | 166.75 | 1757999 | 0.98% |
| 22 Aug 2024 | 166.75 | 167.30 | 171.74 | 166.10 | 1579594 | 0.07% |
| 21 Aug 2024 | 166.63 | 166.19 | 169.35 | 163.10 | 1137557 | 1.18% |
| 20 Aug 2024 | 164.68 | 158.03 | 166.60 | 156.37 | 2155348 | 4.87% |
| 19 Aug 2024 | 157.03 | 156.90 | 158.26 | 155.55 | 503698 | 1.13% |
| 16 Aug 2024 | 155.27 | 154.35 | 156.50 | 151.60 | 622707 | 1.07% |
| 14 Aug 2024 | 153.62 | 158.84 | 159.25 | 153.00 | 593658 | -2.70% |
| 13 Aug 2024 | 157.89 | 161.10 | 163.68 | 156.82 | 627709 | -1.68% |
| 12 Aug 2024 | 160.58 | 163.95 | 164.99 | 159.15 | 728610 | -1.56% |
| 09 Aug 2024 | 163.13 | 168.30 | 168.69 | 162.63 | 700103 | -1.80% |
| 08 Aug 2024 | 166.12 | 166.15 | 169.35 | 165.09 | 673607 | 0.40% |
| 07 Aug 2024 | 165.46 | 167.20 | 168.89 | 162.92 | 652264 | 1.01% |
| 06 Aug 2024 | 163.81 | 170.90 | 172.84 | 162.44 | 873695 | -1.93% |
| 05 Aug 2024 | 167.03 | 161.96 | 172.00 | 161.65 | 1747360 | -5.45% |
| 02 Aug 2024 | 176.66 | 172.80 | 178.30 | 172.50 | 2725884 | 4.12% |
| 01 Aug 2024 | 169.67 | 174.45 | 175.09 | 169.23 | 1067832 | -2.30% |
| 31 Jul 2024 | 173.66 | 177.04 | 177.80 | 173.25 | 1040201 | -1.44% |
| 30 Jul 2024 | 176.20 | 181.00 | 182.85 | 175.65 | 1589937 | -2.68% |
| 29 Jul 2024 | 181.05 | 181.45 | 184.70 | 179.00 | 2515578 | 2.22% |
| 26 Jul 2024 | 177.12 | 175.23 | 196.44 | 175.23 | 12199704 | 2.17% |
| 25 Jul 2024 | 173.36 | 170.71 | 175.50 | 170.50 | 808342 | 0.81% |
| 24 Jul 2024 | 171.96 | 174.00 | 178.00 | 171.40 | 1860288 | 0.60% |
| 23 Jul 2024 | 170.93 | 174.00 | 176.90 | 156.91 | 2631932 | -0.70% |
| 22 Jul 2024 | 172.14 | 169.10 | 174.85 | 166.61 | 1526691 | 0.80% |
| 19 Jul 2024 | 170.78 | 173.00 | 179.20 | 169.50 | 2880377 | -1.35% |
| 18 Jul 2024 | 173.11 | 174.00 | 178.30 | 171.07 | 2505710 | -0.08% |
| 16 Jul 2024 | 173.24 | 172.49 | 181.70 | 170.35 | 5610496 | 0.76% |
| 15 Jul 2024 | 171.94 | 174.00 | 174.50 | 167.48 | 1929505 | -0.16% |
| 12 Jul 2024 | 172.22 | 172.00 | 180.98 | 170.55 | 5471582 | 1.01% |
| 11 Jul 2024 | 170.49 | 169.45 | 173.00 | 168.50 | 1299027 | 1.24% |
| 10 Jul 2024 | 168.41 | 172.89 | 173.81 | 165.00 | 2048025 | -1.79% |
| 09 Jul 2024 | 171.48 | 173.00 | 180.00 | 169.20 | 4257694 | 0.09% |
| 08 Jul 2024 | 171.32 | 172.80 | 175.90 | 169.08 | 2745380 | 0.52% |
| 05 Jul 2024 | 170.43 | 169.00 | 176.67 | 165.05 | 8706904 | 3.97% |
| 04 Jul 2024 | 163.93 | 157.20 | 164.76 | 157.20 | 4571493 | 4.82% |
| 03 Jul 2024 | 156.39 | 157.50 | 159.47 | 155.50 | 1259854 | -0.82% |
| 02 Jul 2024 | 157.69 | 159.08 | 160.99 | 155.25 | 1502932 | -0.62% |
| 01 Jul 2024 | 158.67 | 157.10 | 161.60 | 155.20 | 1993969 | 1.10% |
| 28 Jun 2024 | 156.95 | 161.10 | 161.47 | 156.20 | 1435015 | -3.09% |
| 27 Jun 2024 | 161.95 | 160.75 | 163.65 | 158.60 | 2282773 | -0.40% |
| 26 Jun 2024 | 162.60 | 160.00 | 164.00 | 154.50 | 5644494 | 1.49% |
| 25 Jun 2024 | 160.22 | 168.90 | 169.90 | 158.05 | 6464163 | -3.81% |
| 24 Jun 2024 | 166.57 | 169.95 | 170.00 | 165.00 | 3288704 | -1.44% |
| 21 Jun 2024 | 169.00 | 169.50 | 177.16 | 168.53 | 7135032 | 0.73% |
| 20 Jun 2024 | 167.77 | 183.70 | 183.70 | 166.00 | 16561844 | -9.24% |
| 19 Jun 2024 | 184.86 | 183.00 | 197.50 | 180.00 | 47885517 | 11.55% |
