KRONOX Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Dec 2025 | 142.73 | 142.35 | 145.00 | 138.26 | 25105 | 0.35% |
| 18 Dec 2025 | 142.23 | 146.70 | 146.70 | 141.10 | 17959 | -1.08% |
| 17 Dec 2025 | 143.78 | 143.84 | 144.80 | 141.75 | 28560 | -0.04% |
| 16 Dec 2025 | 143.84 | 147.20 | 147.20 | 140.87 | 51636 | -1.11% |
| 15 Dec 2025 | 145.46 | 143.80 | 146.00 | 141.24 | 49679 | 2.48% |
| 12 Dec 2025 | 141.94 | 142.78 | 144.00 | 140.10 | 60838 | 1.16% |
| 11 Dec 2025 | 140.31 | 140.00 | 141.39 | 135.00 | 72400 | 2.35% |
| 10 Dec 2025 | 137.09 | 138.00 | 138.62 | 133.35 | 61262 | 0.51% |
| 09 Dec 2025 | 136.39 | 131.05 | 139.99 | 130.30 | 64310 | 2.47% |
| 08 Dec 2025 | 133.10 | 137.00 | 139.00 | 132.20 | 82876 | -3.32% |
| 05 Dec 2025 | 137.67 | 135.10 | 138.52 | 135.10 | 36408 | 0.45% |
| 04 Dec 2025 | 137.06 | 136.85 | 140.18 | 136.41 | 44038 | -0.21% |
| 03 Dec 2025 | 137.35 | 140.38 | 141.46 | 136.99 | 67345 | -2.16% |
| 02 Dec 2025 | 140.38 | 142.20 | 143.08 | 140.00 | 36396 | -1.52% |
| 01 Dec 2025 | 142.54 | 145.74 | 145.74 | 141.01 | 26423 | -0.24% |
| 28 Nov 2025 | 142.88 | 142.30 | 144.43 | 141.61 | 50032 | -0.11% |
| 27 Nov 2025 | 143.04 | 142.05 | 145.30 | 142.05 | 40730 | -0.49% |
| 26 Nov 2025 | 143.75 | 145.60 | 148.90 | 142.85 | 64422 | 0.13% |
| 25 Nov 2025 | 143.57 | 142.89 | 144.27 | 140.50 | 64527 | 2.11% |
| 24 Nov 2025 | 140.61 | 143.50 | 143.50 | 140.00 | 47136 | -2.01% |
| 21 Nov 2025 | 143.49 | 145.30 | 145.40 | 141.68 | 30427 | -0.32% |
| 20 Nov 2025 | 143.95 | 145.35 | 146.22 | 142.63 | 57843 | -0.81% |
| 19 Nov 2025 | 145.13 | 145.50 | 147.90 | 144.50 | 63675 | -0.83% |
| 18 Nov 2025 | 146.35 | 149.78 | 149.78 | 146.02 | 32805 | -1.84% |
| 17 Nov 2025 | 149.09 | 148.98 | 150.90 | 147.90 | 62201 | 0.07% |
| 14 Nov 2025 | 148.98 | 150.90 | 151.00 | 148.02 | 52336 | -1.71% |
| 13 Nov 2025 | 151.57 | 147.61 | 154.95 | 146.50 | 204169 | 2.68% |
| 12 Nov 2025 | 147.61 | 149.00 | 149.97 | 146.00 | 65236 | -0.92% |
| 11 Nov 2025 | 148.98 | 145.00 | 150.00 | 142.20 | 106988 | 3.27% |
| 10 Nov 2025 | 144.26 | 145.58 | 146.29 | 143.55 | 40391 | -1.12% |
| 07 Nov 2025 | 145.90 | 145.30 | 147.23 | 143.40 | 59464 | 0.25% |
| 06 Nov 2025 | 145.54 | 147.00 | 149.34 | 145.00 | 50755 | -1.41% |
| 04 Nov 2025 | 147.62 | 147.00 | 151.45 | 147.00 | 49783 | 0.51% |
| 03 Nov 2025 | 146.87 | 149.00 | 150.29 | 145.40 | 138137 | -0.96% |
| 31 Oct 2025 | 148.29 | 149.61 | 150.80 | 147.59 | 46418 | -1.39% |
| 30 Oct 2025 | 150.38 | 151.72 | 152.72 | 150.00 | 33308 | -0.88% |
| 29 Oct 2025 | 151.72 | 152.00 | 152.45 | 150.79 | 26314 | 0.12% |
| 28 Oct 2025 | 151.54 | 152.95 | 153.71 | 150.70 | 29379 | -0.31% |
| 27 Oct 2025 | 152.01 | 150.51 | 153.89 | 149.00 | 52836 | 1.00% |
| 24 Oct 2025 | 150.51 | 152.00 | 153.43 | 150.00 | 56146 | -0.50% |
| 23 Oct 2025 | 151.27 | 156.98 | 156.98 | 150.25 | 64511 | -2.44% |
| 21 Oct 2025 | 155.06 | 155.09 | 156.12 | 154.21 | 18833 | 0.77% |
| 20 Oct 2025 | 153.88 | 151.45 | 155.15 | 148.50 | 88349 | 1.60% |
| 17 Oct 2025 | 151.45 | 149.52 | 153.50 | 147.52 | 98415 | 1.80% |
| 16 Oct 2025 | 148.77 | 146.10 | 149.90 | 146.10 | 46912 | 0.30% |
| 15 Oct 2025 | 148.32 | 149.00 | 149.95 | 144.05 | 165052 | 0.69% |
| 14 Oct 2025 | 147.30 | 151.00 | 152.00 | 145.62 | 123410 | -2.05% |
| 13 Oct 2025 | 150.39 | 151.00 | 151.48 | 149.79 | 43481 | -0.97% |
| 10 Oct 2025 | 151.86 | 153.00 | 154.26 | 150.38 | 67448 | 0.55% |
| 09 Oct 2025 | 151.03 | 154.00 | 155.00 | 150.00 | 74395 | -1.53% |
| 08 Oct 2025 | 153.38 | 155.00 | 156.95 | 152.25 | 64832 | -1.59% |
| 07 Oct 2025 | 155.86 | 158.00 | 158.39 | 155.48 | 36913 | -0.61% |
| 06 Oct 2025 | 156.82 | 159.39 | 161.79 | 155.50 | 70674 | -1.61% |
| 03 Oct 2025 | 159.39 | 161.50 | 161.92 | 153.82 | 104140 | -1.28% |
| 01 Oct 2025 | 161.45 | 161.00 | 161.99 | 158.23 | 90480 | 0.90% |
| 30 Sep 2025 | 160.01 | 164.90 | 164.90 | 158.10 | 50725 | -0.80% |
| 29 Sep 2025 | 161.30 | 163.10 | 163.85 | 159.51 | 80119 | -0.49% |
| 26 Sep 2025 | 162.09 | 163.04 | 163.04 | 159.51 | 55657 | -0.58% |
| 25 Sep 2025 | 163.04 | 162.10 | 165.23 | 162.10 | 56733 | 0.04% |
| 24 Sep 2025 | 162.98 | 165.67 | 169.40 | 162.00 | 80549 | -1.13% |
| 23 Sep 2025 | 164.84 | 167.00 | 168.75 | 163.85 | 56518 | -1.34% |
| 22 Sep 2025 | 167.08 | 170.00 | 172.80 | 166.50 | 62756 | -1.78% |
| 19 Sep 2025 | 170.10 | 174.93 | 180.50 | 168.96 | 158874 | -1.21% |
| 18 Sep 2025 | 172.18 | 171.00 | 174.90 | 168.00 | 68065 | 1.70% |
| 17 Sep 2025 | 169.31 | 172.27 | 173.97 | 168.88 | 46014 | -1.72% |
| 16 Sep 2025 | 172.28 | 176.90 | 176.90 | 171.50 | 44322 | -1.96% |
| 15 Sep 2025 | 175.73 | 173.90 | 177.00 | 173.71 | 69940 | 1.17% |
| 12 Sep 2025 | 173.70 | 171.50 | 176.00 | 171.50 | 115773 | 1.45% |
| 11 Sep 2025 | 171.21 | 167.00 | 172.77 | 166.68 | 76656 | 1.56% |
| 10 Sep 2025 | 168.58 | 165.95 | 170.81 | 165.95 | 56656 | 1.68% |
| 09 Sep 2025 | 165.79 | 169.60 | 169.60 | 164.50 | 52372 | -1.43% |
| 08 Sep 2025 | 168.20 | 171.60 | 171.65 | 167.02 | 47904 | -0.99% |
| 05 Sep 2025 | 169.89 | 167.02 | 170.70 | 164.00 | 56384 | 2.49% |
| 04 Sep 2025 | 165.77 | 167.50 | 168.96 | 165.10 | 30302 | -1.24% |
| 03 Sep 2025 | 167.85 | 168.53 | 170.20 | 166.11 | 57115 | -0.40% |
| 02 Sep 2025 | 168.53 | 163.80 | 171.68 | 163.46 | 63626 | 2.92% |
| 01 Sep 2025 | 163.75 | 162.90 | 168.90 | 161.50 | 70731 | 1.37% |
| 29 Aug 2025 | 161.53 | 165.00 | 165.00 | 160.81 | 43934 | -1.92% |
| 28 Aug 2025 | 164.69 | 166.00 | 167.90 | 163.35 | 44932 | -1.92% |
| 26 Aug 2025 | 167.92 | 172.38 | 173.10 | 165.91 | 67887 | -2.51% |
| 25 Aug 2025 | 172.24 | 171.30 | 178.00 | 170.27 | 184537 | 1.56% |
| 22 Aug 2025 | 169.59 | 169.90 | 172.00 | 164.25 | 78084 | 0.62% |
| 21 Aug 2025 | 168.55 | 165.50 | 171.74 | 165.33 | 89340 | 0.78% |
| 20 Aug 2025 | 167.25 | 165.00 | 167.75 | 162.50 | 75384 | 1.54% |
| 19 Aug 2025 | 164.71 | 160.00 | 166.00 | 160.00 | 141429 | 2.12% |
| 18 Aug 2025 | 161.29 | 161.00 | 164.79 | 158.72 | 56911 | 0.30% |
| 14 Aug 2025 | 160.81 | 158.30 | 163.19 | 158.30 | 52315 | 0.07% |
| 13 Aug 2025 | 160.70 | 157.40 | 162.45 | 155.88 | 107528 | 3.65% |
| 12 Aug 2025 | 155.04 | 162.10 | 162.70 | 153.20 | 212001 | -5.49% |
| 11 Aug 2025 | 164.04 | 167.00 | 167.00 | 160.99 | 87782 | -0.47% |
| 08 Aug 2025 | 164.82 | 173.00 | 173.01 | 162.83 | 130413 | -4.07% |
| 07 Aug 2025 | 171.81 | 170.34 | 173.90 | 162.40 | 120193 | 0.86% |
| 06 Aug 2025 | 170.34 | 172.15 | 175.19 | 166.59 | 100445 | -2.48% |
| 05 Aug 2025 | 174.67 | 175.90 | 176.59 | 172.31 | 38644 | -0.62% |
| 04 Aug 2025 | 175.76 | 174.50 | 179.49 | 173.44 | 56172 | -0.19% |
| 01 Aug 2025 | 176.10 | 180.98 | 183.52 | 174.21 | 69268 | -2.70% |
| 31 Jul 2025 | 180.98 | 182.76 | 184.31 | 180.00 | 94751 | -2.74% |
| 30 Jul 2025 | 186.08 | 184.10 | 187.70 | 182.17 | 81088 | 1.33% |
| 29 Jul 2025 | 183.64 | 178.33 | 184.40 | 177.25 | 78646 | 2.98% |
| 28 Jul 2025 | 178.33 | 180.60 | 181.68 | 172.63 | 141482 | -1.62% |
| 25 Jul 2025 | 181.26 | 185.00 | 186.01 | 178.71 | 87015 | -1.81% |
| 24 Jul 2025 | 184.60 | 181.99 | 187.91 | 179.70 | 136350 | 1.81% |
| 23 Jul 2025 | 181.31 | 182.00 | 183.49 | 180.00 | 148807 | -0.65% |
| 22 Jul 2025 | 182.50 | 188.35 | 188.44 | 182.00 | 102558 | -2.63% |
| 21 Jul 2025 | 187.42 | 190.69 | 190.74 | 185.25 | 114923 | -1.43% |
| 18 Jul 2025 | 190.14 | 194.00 | 194.00 | 189.10 | 65212 | -1.06% |
| 17 Jul 2025 | 192.18 | 191.90 | 195.00 | 189.00 | 242827 | 0.42% |
| 16 Jul 2025 | 191.37 | 196.20 | 196.20 | 190.00 | 101363 | -1.01% |
| 15 Jul 2025 | 193.32 | 186.60 | 194.00 | 186.60 | 165816 | 3.95% |
| 14 Jul 2025 | 185.97 | 191.70 | 191.70 | 185.03 | 216974 | -2.29% |
| 11 Jul 2025 | 190.32 | 196.00 | 197.66 | 189.00 | 158773 | -3.18% |
| 10 Jul 2025 | 196.58 | 197.10 | 199.17 | 196.00 | 94334 | -0.99% |
| 09 Jul 2025 | 198.55 | 193.73 | 203.99 | 193.73 | 436562 | 2.06% |
| 08 Jul 2025 | 194.54 | 203.32 | 204.33 | 192.53 | 237324 | -3.84% |
| 07 Jul 2025 | 202.31 | 200.10 | 207.49 | 196.56 | 1091014 | 2.19% |
| 04 Jul 2025 | 197.97 | 194.10 | 200.79 | 190.11 | 589308 | 3.02% |
| 03 Jul 2025 | 192.16 | 193.40 | 195.66 | 189.03 | 471961 | -1.74% |
| 02 Jul 2025 | 195.57 | 191.60 | 201.00 | 190.73 | 1189878 | 3.05% |
| 01 Jul 2025 | 189.79 | 193.04 | 195.01 | 188.49 | 173104 | -1.47% |
| 30 Jun 2025 | 192.62 | 187.90 | 199.00 | 187.50 | 808924 | 3.13% |
| 27 Jun 2025 | 186.77 | 187.90 | 192.50 | 185.30 | 590804 | -0.26% |
| 26 Jun 2025 | 187.25 | 189.30 | 198.50 | 185.00 | 1827757 | 3.87% |
| 25 Jun 2025 | 180.28 | 172.85 | 181.95 | 171.20 | 352812 | 4.02% |
| 24 Jun 2025 | 173.32 | 169.82 | 175.90 | 168.51 | 457817 | 4.10% |
| 23 Jun 2025 | 166.49 | 162.71 | 170.00 | 161.32 | 173634 | 0.92% |
| 20 Jun 2025 | 164.98 | 160.01 | 168.93 | 159.00 | 239732 | 2.52% |
| 19 Jun 2025 | 160.93 | 165.85 | 166.89 | 158.40 | 103729 | -2.00% |
| 18 Jun 2025 | 164.21 | 167.40 | 168.89 | 161.99 | 157207 | -1.88% |
| 17 Jun 2025 | 167.36 | 172.00 | 173.35 | 166.80 | 134394 | -3.14% |
| 16 Jun 2025 | 172.78 | 173.00 | 179.52 | 170.26 | 330615 | 0.31% |
| 13 Jun 2025 | 172.24 | 158.90 | 174.44 | 156.94 | 1006842 | 7.19% |
| 12 Jun 2025 | 160.69 | 165.01 | 165.78 | 156.00 | 146320 | -2.62% |
| 11 Jun 2025 | 165.01 | 164.00 | 167.90 | 162.01 | 135038 | 1.56% |
| 10 Jun 2025 | 162.48 | 169.05 | 169.75 | 161.30 | 239642 | -2.93% |
| 09 Jun 2025 | 167.38 | 168.44 | 172.44 | 166.51 | 100831 | -0.25% |
| 06 Jun 2025 | 167.80 | 171.00 | 172.74 | 166.50 | 99535 | -1.54% |
| 05 Jun 2025 | 170.42 | 171.00 | 178.00 | 170.00 | 240296 | -0.34% |
| 04 Jun 2025 | 171.00 | 170.00 | 172.00 | 167.10 | 113205 | 0.39% |
| 03 Jun 2025 | 170.33 | 176.31 | 176.45 | 167.00 | 183910 | -2.62% |
| 02 Jun 2025 | 174.91 | 174.00 | 178.89 | 170.86 | 313880 | 1.59% |
| 30 May 2025 | 172.18 | 165.00 | 174.79 | 163.60 | 539510 | 5.39% |
| 29 May 2025 | 163.38 | 164.01 | 166.94 | 161.16 | 139208 | -0.99% |
| 28 May 2025 | 165.01 | 168.60 | 171.14 | 162.65 | 690574 | 0.48% |
| 27 May 2025 | 164.22 | 148.00 | 169.93 | 147.50 | 839517 | 10.85% |
| 26 May 2025 | 148.15 | 143.95 | 149.08 | 143.95 | 292589 | 3.47% |
| 23 May 2025 | 143.18 | 144.76 | 146.09 | 141.05 | 134134 | -2.48% |
| 22 May 2025 | 146.82 | 145.61 | 147.79 | 143.26 | 70190 | 1.82% |
| 21 May 2025 | 144.20 | 144.93 | 147.76 | 143.02 | 104995 | 0.00% |
| 20 May 2025 | 144.20 | 149.40 | 150.00 | 143.42 | 81791 | -2.32% |
| 19 May 2025 | 147.62 | 144.00 | 151.21 | 142.67 | 202675 | 2.94% |
| 16 May 2025 | 143.40 | 141.00 | 143.90 | 141.00 | 89710 | 1.68% |
| 15 May 2025 | 141.03 | 144.50 | 144.60 | 140.51 | 116652 | -2.02% |
| 14 May 2025 | 143.94 | 139.50 | 144.68 | 138.49 | 132506 | 4.00% |
| 13 May 2025 | 138.41 | 138.95 | 139.50 | 137.48 | 114301 | -0.37% |
| 12 May 2025 | 138.92 | 140.00 | 141.00 | 138.10 | 144506 | 2.52% |
| 09 May 2025 | 135.51 | 134.00 | 136.80 | 132.05 | 49192 | -0.92% |
| 08 May 2025 | 136.77 | 137.55 | 140.41 | 135.85 | 70965 | -0.07% |
| 07 May 2025 | 136.87 | 136.00 | 137.97 | 135.00 | 63804 | -0.80% |
| 06 May 2025 | 137.98 | 139.80 | 141.59 | 136.55 | 60093 | -1.80% |
| 05 May 2025 | 140.51 | 140.00 | 141.99 | 136.66 | 48946 | 1.50% |
| 02 May 2025 | 138.44 | 138.05 | 142.51 | 137.91 | 76981 | 0.79% |
| 30 Apr 2025 | 137.36 | 140.84 | 144.43 | 136.25 | 158388 | -3.23% |
| 29 Apr 2025 | 141.95 | 147.98 | 148.39 | 139.25 | 105884 | -2.81% |
| 28 Apr 2025 | 146.06 | 145.06 | 147.49 | 144.33 | 56145 | -0.45% |
| 25 Apr 2025 | 146.72 | 153.00 | 153.90 | 145.01 | 72659 | -2.71% |
| 24 Apr 2025 | 150.80 | 151.70 | 152.45 | 149.82 | 61383 | 0.86% |
| 23 Apr 2025 | 149.52 | 152.75 | 152.97 | 148.15 | 65972 | -0.56% |
| 22 Apr 2025 | 150.36 | 150.05 | 154.45 | 149.20 | 103647 | 0.01% |
| 21 Apr 2025 | 150.34 | 148.10 | 151.88 | 148.00 | 79229 | 0.60% |
| 17 Apr 2025 | 149.45 | 148.76 | 151.51 | 148.04 | 63399 | 0.30% |
| 16 Apr 2025 | 149.00 | 151.00 | 151.00 | 147.54 | 40835 | -0.37% |
| 15 Apr 2025 | 149.56 | 144.90 | 152.00 | 142.06 | 118613 | 5.81% |
| 11 Apr 2025 | 141.35 | 140.40 | 143.44 | 139.99 | 49925 | 2.55% |
| 09 Apr 2025 | 137.84 | 138.00 | 139.88 | 136.93 | 35806 | -1.12% |
| 08 Apr 2025 | 139.40 | 138.54 | 141.94 | 137.69 | 93047 | 1.82% |
| 07 Apr 2025 | 136.91 | 139.00 | 139.88 | 133.59 | 128799 | -4.25% |
| 04 Apr 2025 | 142.99 | 149.61 | 150.45 | 139.82 | 152240 | -4.42% |
| 03 Apr 2025 | 149.60 | 146.00 | 151.00 | 145.25 | 104223 | 2.25% |
| 02 Apr 2025 | 146.31 | 147.75 | 147.75 | 143.49 | 86062 | 0.51% |
| 01 Apr 2025 | 145.57 | 145.99 | 149.68 | 144.00 | 290861 | 1.46% |
| 28 Mar 2025 | 143.47 | 149.50 | 151.54 | 141.25 | 191771 | -5.46% |
| 27 Mar 2025 | 151.76 | 141.54 | 156.68 | 140.05 | 586194 | 7.22% |
| 26 Mar 2025 | 141.54 | 146.45 | 147.68 | 141.00 | 237343 | -3.21% |
| 25 Mar 2025 | 146.23 | 155.89 | 155.89 | 145.06 | 147369 | -5.07% |
| 24 Mar 2025 | 154.04 | 154.71 | 156.60 | 152.10 | 89219 | 1.54% |
| 21 Mar 2025 | 151.71 | 151.37 | 155.00 | 150.76 | 118913 | 0.25% |
| 20 Mar 2025 | 151.33 | 154.55 | 156.49 | 149.01 | 129720 | -1.33% |
| 19 Mar 2025 | 153.37 | 147.88 | 154.87 | 147.88 | 92019 | 3.67% |
| 18 Mar 2025 | 147.94 | 142.00 | 149.82 | 141.60 | 95343 | 4.53% |
| 17 Mar 2025 | 141.53 | 149.80 | 149.80 | 140.25 | 100413 | -3.62% |
| 13 Mar 2025 | 146.85 | 149.30 | 150.72 | 146.01 | 29115 | -0.98% |
| 12 Mar 2025 | 148.30 | 150.40 | 152.00 | 147.10 | 53174 | -0.70% |
| 11 Mar 2025 | 149.34 | 149.44 | 153.32 | 147.28 | 55353 | -0.07% |
| 10 Mar 2025 | 149.44 | 157.00 | 158.00 | 148.50 | 60346 | -4.69% |
| 07 Mar 2025 | 156.80 | 152.11 | 158.24 | 152.11 | 67609 | 2.50% |
| 06 Mar 2025 | 152.97 | 154.05 | 158.00 | 150.61 | 74023 | 0.17% |
| 05 Mar 2025 | 152.71 | 149.49 | 154.49 | 146.81 | 105108 | 2.15% |
| 04 Mar 2025 | 149.49 | 148.40 | 152.94 | 144.09 | 92459 | -0.25% |
| 03 Mar 2025 | 149.86 | 149.00 | 153.00 | 138.30 | 129946 | 1.09% |
| 28 Feb 2025 | 148.25 | 151.50 | 152.58 | 144.42 | 82221 | -2.21% |
| 27 Feb 2025 | 151.60 | 156.50 | 157.99 | 150.95 | 34147 | -2.65% |
| 25 Feb 2025 | 155.72 | 154.00 | 158.00 | 152.55 | 33336 | 1.18% |
| 24 Feb 2025 | 153.90 | 157.78 | 157.78 | 150.06 | 48061 | -2.64% |
| 21 Feb 2025 | 158.07 | 155.65 | 159.95 | 152.03 | 85912 | 0.66% |
| 20 Feb 2025 | 157.03 | 155.01 | 158.00 | 152.07 | 122237 | 1.30% |
| 19 Feb 2025 | 155.01 | 147.02 | 156.38 | 144.00 | 125785 | 5.08% |
| 18 Feb 2025 | 147.52 | 154.16 | 156.22 | 145.20 | 117677 | -4.31% |
| 17 Feb 2025 | 154.16 | 155.00 | 156.83 | 149.83 | 145022 | -1.44% |
| 14 Feb 2025 | 156.41 | 168.80 | 168.82 | 155.25 | 174485 | -5.94% |
| 13 Feb 2025 | 166.29 | 173.98 | 174.00 | 165.05 | 58127 | -2.96% |
| 12 Feb 2025 | 171.37 | 168.57 | 173.94 | 161.99 | 105488 | 1.16% |
| 11 Feb 2025 | 169.41 | 176.00 | 176.00 | 164.55 | 147587 | -3.98% |
| 10 Feb 2025 | 176.44 | 184.50 | 184.51 | 175.00 | 57117 | -2.86% |
| 07 Feb 2025 | 181.64 | 184.60 | 185.96 | 180.91 | 49918 | -1.09% |
| 06 Feb 2025 | 183.64 | 180.50 | 186.90 | 179.01 | 128914 | 1.78% |
| 05 Feb 2025 | 180.42 | 177.89 | 181.99 | 177.00 | 45766 | 1.52% |
| 04 Feb 2025 | 177.71 | 178.49 | 179.53 | 176.51 | 53225 | 1.55% |
| 03 Feb 2025 | 175.00 | 180.31 | 180.80 | 174.02 | 82468 | -3.29% |
| 01 Feb 2025 | 180.95 | 178.95 | 186.95 | 176.00 | 218175 | 0.23% |
| 31 Jan 2025 | 180.54 | 181.01 | 184.50 | 179.00 | 63164 | -0.26% |
| 30 Jan 2025 | 181.01 | 180.49 | 185.00 | 178.00 | 82969 | 0.39% |
| 29 Jan 2025 | 180.30 | 174.65 | 183.00 | 174.35 | 116266 | 1.90% |
| 28 Jan 2025 | 176.93 | 171.70 | 178.50 | 162.05 | 254031 | 3.59% |
| 27 Jan 2025 | 170.80 | 184.50 | 184.50 | 169.05 | 173739 | -6.86% |
| 24 Jan 2025 | 183.38 | 186.00 | 188.11 | 179.76 | 136148 | -0.48% |
| 23 Jan 2025 | 184.27 | 185.95 | 186.20 | 180.00 | 141663 | 0.02% |
| 22 Jan 2025 | 184.24 | 188.85 | 190.62 | 181.40 | 178098 | -3.41% |
| 21 Jan 2025 | 190.75 | 186.45 | 196.00 | 185.12 | 387818 | 3.34% |
| 20 Jan 2025 | 184.58 | 182.00 | 185.87 | 178.00 | 124678 | 2.61% |
| 17 Jan 2025 | 179.89 | 178.93 | 180.59 | 177.62 | 70423 | -0.54% |
| 16 Jan 2025 | 180.86 | 178.50 | 183.95 | 178.45 | 68953 | 2.81% |
| 15 Jan 2025 | 175.91 | 180.00 | 182.24 | 174.14 | 167152 | -1.97% |
| 14 Jan 2025 | 179.44 | 178.09 | 183.29 | 176.99 | 184239 | 1.28% |
| 13 Jan 2025 | 177.17 | 185.50 | 186.56 | 174.32 | 166613 | -5.30% |
| 10 Jan 2025 | 187.09 | 196.00 | 196.00 | 186.10 | 177116 | -4.74% |
| 09 Jan 2025 | 196.40 | 198.00 | 203.47 | 195.00 | 148416 | -1.14% |
| 08 Jan 2025 | 198.66 | 202.70 | 203.79 | 197.15 | 119612 | -2.15% |
| 07 Jan 2025 | 203.03 | 196.79 | 204.74 | 196.00 | 238448 | 2.04% |
| 06 Jan 2025 | 198.98 | 204.49 | 205.85 | 188.10 | 499567 | -2.46% |
| 03 Jan 2025 | 203.99 | 202.00 | 209.97 | 202.00 | 203697 | 0.56% |
| 02 Jan 2025 | 202.86 | 205.86 | 206.99 | 201.91 | 136356 | -0.99% |
| 01 Jan 2025 | 204.88 | 199.69 | 206.42 | 198.59 | 198936 | 2.57% |
| 31 Dec 2024 | 199.74 | 195.70 | 203.00 | 195.00 | 300880 | 1.44% |
| 30 Dec 2024 | 196.90 | 200.01 | 201.59 | 195.20 | 310486 | -1.99% |
| 27 Dec 2024 | 200.90 | 211.70 | 211.70 | 197.10 | 297075 | -3.67% |
| 26 Dec 2024 | 208.55 | 212.35 | 215.79 | 205.50 | 293114 | -2.01% |
| 24 Dec 2024 | 212.82 | 213.55 | 224.48 | 211.51 | 533321 | -1.18% |
| 23 Dec 2024 | 215.37 | 211.45 | 220.00 | 208.40 | 364146 | 2.27% |
| 20 Dec 2024 | 210.58 | 222.80 | 224.39 | 208.00 | 495490 | -4.87% |
| 19 Dec 2024 | 221.37 | 210.00 | 228.75 | 208.66 | 1083912 | 4.35% |
| 18 Dec 2024 | 212.15 | 219.12 | 219.30 | 210.10 | 241996 | -3.18% |
| 17 Dec 2024 | 219.12 | 210.05 | 227.00 | 209.31 | 915875 | 4.91% |
| 16 Dec 2024 | 208.86 | 213.45 | 215.77 | 207.86 | 183715 | -1.49% |
| 13 Dec 2024 | 212.02 | 207.86 | 213.87 | 203.30 | 229540 | 1.01% |
| 12 Dec 2024 | 209.90 | 216.22 | 219.78 | 207.63 | 382441 | -3.42% |
| 11 Dec 2024 | 217.33 | 219.65 | 220.00 | 213.61 | 267321 | -0.81% |
| 10 Dec 2024 | 219.10 | 223.64 | 228.88 | 216.06 | 675140 | -0.09% |
| 09 Dec 2024 | 219.29 | 204.50 | 222.24 | 204.49 | 1315824 | 8.15% |
| 06 Dec 2024 | 202.76 | 197.00 | 206.79 | 197.00 | 355679 | 3.24% |
| 05 Dec 2024 | 196.39 | 203.04 | 204.04 | 195.35 | 227030 | -3.28% |
| 04 Dec 2024 | 203.04 | 202.98 | 206.88 | 200.01 | 250327 | 0.86% |
| 03 Dec 2024 | 201.31 | 210.80 | 212.99 | 200.15 | 386632 | -4.41% |
| 02 Dec 2024 | 210.60 | 210.33 | 215.50 | 207.23 | 547451 | 0.13% |
| 29 Nov 2024 | 210.33 | 206.40 | 216.00 | 205.03 | 1794816 | 3.49% |
| 28 Nov 2024 | 203.24 | 193.00 | 212.84 | 191.57 | 2772712 | 6.31% |
| 27 Nov 2024 | 191.17 | 189.00 | 196.40 | 189.00 | 1244168 | 3.31% |
| 26 Nov 2024 | 185.04 | 169.90 | 188.90 | 167.81 | 1344220 | 10.37% |
| 25 Nov 2024 | 167.66 | 169.99 | 171.84 | 167.00 | 190455 | 0.68% |
| 22 Nov 2024 | 166.53 | 164.50 | 170.00 | 160.23 | 191826 | 3.85% |
| 21 Nov 2024 | 160.36 | 165.05 | 165.72 | 158.35 | 122688 | -1.79% |
| 19 Nov 2024 | 163.28 | 161.21 | 165.00 | 160.61 | 120004 | 2.76% |
| 18 Nov 2024 | 158.89 | 164.99 | 164.99 | 156.41 | 119951 | -2.25% |
| 14 Nov 2024 | 162.55 | 163.10 | 166.78 | 160.01 | 146521 | 1.15% |
| 13 Nov 2024 | 160.70 | 171.00 | 172.50 | 160.00 | 267286 | -3.89% |
| 12 Nov 2024 | 167.20 | 169.05 | 174.00 | 166.00 | 163503 | -0.24% |
| 11 Nov 2024 | 167.61 | 172.90 | 175.50 | 166.66 | 208994 | -2.22% |
| 08 Nov 2024 | 171.41 | 168.78 | 177.00 | 165.20 | 473242 | 2.05% |
| 07 Nov 2024 | 167.97 | 171.25 | 171.59 | 167.02 | 127584 | -1.17% |
| 06 Nov 2024 | 169.95 | 164.92 | 172.00 | 164.75 | 169508 | 3.05% |
| 05 Nov 2024 | 164.92 | 166.48 | 167.97 | 162.01 | 118259 | -0.15% |
| 04 Nov 2024 | 165.17 | 169.99 | 169.99 | 163.98 | 130917 | -2.40% |
| 01 Nov 2024 | 169.23 | 170.00 | 172.00 | 167.00 | 124554 | 2.45% |
| 31 Oct 2024 | 165.18 | 157.25 | 167.00 | 156.81 | 203146 | 4.36% |
| 30 Oct 2024 | 158.28 | 155.95 | 161.99 | 155.00 | 125847 | 2.77% |
| 29 Oct 2024 | 154.02 | 155.83 | 159.37 | 153.00 | 182691 | -1.16% |
| 28 Oct 2024 | 155.83 | 158.00 | 160.79 | 152.97 | 188598 | -1.44% |
| 25 Oct 2024 | 158.11 | 160.00 | 161.00 | 152.36 | 171877 | -0.91% |
| 24 Oct 2024 | 159.56 | 163.00 | 165.01 | 157.99 | 122536 | -2.38% |
| 23 Oct 2024 | 163.45 | 161.98 | 165.00 | 157.31 | 139932 | 1.52% |
| 22 Oct 2024 | 161.00 | 167.00 | 167.31 | 158.10 | 192924 | -3.76% |
| 21 Oct 2024 | 167.29 | 172.50 | 173.79 | 166.50 | 107363 | -2.69% |
| 18 Oct 2024 | 171.92 | 169.13 | 173.98 | 166.11 | 185473 | 1.65% |
| 17 Oct 2024 | 169.13 | 174.90 | 178.45 | 168.00 | 236967 | -3.20% |
| 16 Oct 2024 | 174.72 | 171.50 | 175.80 | 171.49 | 216772 | 2.05% |
| 15 Oct 2024 | 171.21 | 178.64 | 178.65 | 168.40 | 317110 | -3.14% |
| 14 Oct 2024 | 176.76 | 177.80 | 182.50 | 175.80 | 307616 | 0.91% |
| 11 Oct 2024 | 175.17 | 180.00 | 180.00 | 171.00 | 286615 | -1.18% |
| 10 Oct 2024 | 177.26 | 177.25 | 182.00 | 172.81 | 559965 | 1.64% |
| 09 Oct 2024 | 174.40 | 159.50 | 179.70 | 158.02 | 1012175 | 10.17% |
| 08 Oct 2024 | 158.30 | 153.30 | 159.45 | 152.00 | 200046 | 4.83% |
| 07 Oct 2024 | 151.01 | 162.00 | 163.99 | 148.51 | 403847 | -6.84% |
| 04 Oct 2024 | 162.09 | 161.40 | 164.81 | 157.00 | 190796 | -0.59% |
| 03 Oct 2024 | 163.05 | 167.00 | 168.05 | 161.85 | 246360 | -3.84% |
| 01 Oct 2024 | 169.56 | 168.52 | 172.35 | 168.52 | 255867 | 1.31% |
| 30 Sep 2024 | 167.37 | 162.15 | 168.29 | 159.76 | 388261 | 3.10% |
| 27 Sep 2024 | 162.33 | 165.15 | 168.50 | 161.00 | 378041 | -1.91% |
| 26 Sep 2024 | 165.49 | 170.51 | 171.69 | 164.83 | 317656 | -2.08% |
| 25 Sep 2024 | 169.01 | 173.00 | 177.70 | 168.50 | 344220 | -2.06% |
| 24 Sep 2024 | 172.57 | 176.81 | 176.81 | 172.00 | 199184 | -2.40% |
| 23 Sep 2024 | 176.81 | 180.01 | 181.85 | 175.72 | 233139 | -0.96% |
| 20 Sep 2024 | 178.53 | 176.00 | 180.40 | 175.14 | 248405 | 2.17% |
| 19 Sep 2024 | 174.74 | 184.00 | 184.40 | 171.10 | 437339 | -3.85% |
| 18 Sep 2024 | 181.73 | 183.96 | 183.96 | 179.05 | 400610 | 0.72% |
| 17 Sep 2024 | 180.43 | 186.00 | 186.39 | 178.65 | 566324 | -3.20% |
| 16 Sep 2024 | 186.39 | 194.99 | 195.90 | 183.74 | 574314 | -2.71% |
| 13 Sep 2024 | 191.58 | 188.99 | 197.00 | 187.40 | 701078 | 1.76% |
| 12 Sep 2024 | 188.27 | 195.30 | 196.40 | 186.10 | 991622 | -2.61% |
| 11 Sep 2024 | 193.32 | 187.19 | 200.50 | 186.00 | 3359154 | 5.77% |
| 10 Sep 2024 | 182.77 | 181.97 | 187.50 | 176.61 | 1001049 | 2.55% |
| 09 Sep 2024 | 178.23 | 175.40 | 187.00 | 170.05 | 2142254 | 3.48% |
| 06 Sep 2024 | 172.23 | 177.34 | 179.42 | 170.63 | 452199 | -2.14% |
| 05 Sep 2024 | 175.99 | 170.90 | 179.64 | 170.10 | 919071 | 4.26% |
| 04 Sep 2024 | 168.80 | 171.99 | 172.60 | 164.61 | 852830 | -1.96% |
| 03 Sep 2024 | 172.17 | 177.51 | 178.58 | 171.25 | 492639 | -2.36% |
| 02 Sep 2024 | 176.33 | 181.01 | 184.90 | 173.51 | 570999 | -1.98% |
| 30 Aug 2024 | 179.90 | 182.38 | 187.79 | 176.31 | 899097 | -0.94% |
| 29 Aug 2024 | 181.60 | 179.00 | 188.90 | 178.00 | 2843029 | 3.05% |
| 28 Aug 2024 | 176.23 | 160.00 | 184.90 | 160.00 | 4851636 | 11.73% |
| 27 Aug 2024 | 157.73 | 158.69 | 159.50 | 156.30 | 318738 | 0.59% |
| 26 Aug 2024 | 156.81 | 155.99 | 159.70 | 155.40 | 622154 | 1.34% |
| 23 Aug 2024 | 154.73 | 151.25 | 156.20 | 149.60 | 246525 | 1.96% |
| 22 Aug 2024 | 151.75 | 156.50 | 157.16 | 151.00 | 174369 | -2.76% |
| 21 Aug 2024 | 156.06 | 153.99 | 156.80 | 152.55 | 335873 | 2.31% |
| 20 Aug 2024 | 152.53 | 144.50 | 154.97 | 144.17 | 431372 | 7.20% |
| 19 Aug 2024 | 142.29 | 143.58 | 144.55 | 141.70 | 112101 | 0.50% |
| 16 Aug 2024 | 141.58 | 141.00 | 143.65 | 138.14 | 119579 | 1.97% |
| 14 Aug 2024 | 138.84 | 143.20 | 143.20 | 138.29 | 184079 | -3.04% |
| 13 Aug 2024 | 143.20 | 145.13 | 147.00 | 142.05 | 143185 | -1.32% |
| 12 Aug 2024 | 145.12 | 145.00 | 149.00 | 144.00 | 173509 | -0.55% |
| 09 Aug 2024 | 145.92 | 147.99 | 148.00 | 145.05 | 88128 | -0.61% |
| 08 Aug 2024 | 146.81 | 147.15 | 149.21 | 146.39 | 106509 | -0.23% |
| 07 Aug 2024 | 147.15 | 148.67 | 148.67 | 145.01 | 177315 | 0.87% |
| 06 Aug 2024 | 145.88 | 154.00 | 154.30 | 144.07 | 259282 | -2.85% |
| 05 Aug 2024 | 150.16 | 152.80 | 152.80 | 147.55 | 226324 | -2.14% |
| 02 Aug 2024 | 153.44 | 153.00 | 155.25 | 151.30 | 180908 | -1.13% |
| 01 Aug 2024 | 155.20 | 157.99 | 158.06 | 153.75 | 158806 | -0.68% |
| 31 Jul 2024 | 156.27 | 154.11 | 159.50 | 154.11 | 348219 | 1.43% |
| 30 Jul 2024 | 154.07 | 155.00 | 155.00 | 153.00 | 170789 | 1.36% |
| 29 Jul 2024 | 152.00 | 151.30 | 154.80 | 151.30 | 219135 | 0.46% |
| 26 Jul 2024 | 151.30 | 152.70 | 153.89 | 151.00 | 173694 | -0.16% |
| 25 Jul 2024 | 151.54 | 152.00 | 152.98 | 150.82 | 120501 | -0.94% |
| 24 Jul 2024 | 152.98 | 147.05 | 154.15 | 146.19 | 214611 | 4.03% |
| 23 Jul 2024 | 147.06 | 148.32 | 151.48 | 144.05 | 188651 | -0.07% |
| 22 Jul 2024 | 147.16 | 145.70 | 149.58 | 145.26 | 113823 | 0.12% |
| 19 Jul 2024 | 146.99 | 148.75 | 149.90 | 146.00 | 219253 | -1.95% |
| 18 Jul 2024 | 149.91 | 149.10 | 151.59 | 148.05 | 221605 | -0.21% |
| 16 Jul 2024 | 150.22 | 152.00 | 153.70 | 150.00 | 298164 | -1.26% |
| 15 Jul 2024 | 152.13 | 153.90 | 156.00 | 151.58 | 312543 | -0.89% |
| 12 Jul 2024 | 153.50 | 157.60 | 157.66 | 150.20 | 512843 | -2.19% |
| 11 Jul 2024 | 156.94 | 159.10 | 159.10 | 156.30 | 171767 | -0.51% |
| 10 Jul 2024 | 157.75 | 160.00 | 163.89 | 154.61 | 320531 | -0.78% |
| 09 Jul 2024 | 158.99 | 158.50 | 166.00 | 155.01 | 620805 | 0.28% |
| 08 Jul 2024 | 158.54 | 165.41 | 168.20 | 157.25 | 545154 | -2.87% |
| 05 Jul 2024 | 163.22 | 153.95 | 173.84 | 153.95 | 2995224 | 6.10% |
| 04 Jul 2024 | 153.83 | 155.95 | 155.95 | 152.80 | 230492 | -0.58% |
| 03 Jul 2024 | 154.72 | 153.10 | 156.49 | 153.10 | 268521 | 0.74% |
| 02 Jul 2024 | 153.58 | 157.70 | 157.70 | 152.76 | 259504 | -1.94% |
| 01 Jul 2024 | 156.62 | 158.00 | 159.00 | 153.01 | 550934 | 2.29% |
| 28 Jun 2024 | 153.11 | 152.40 | 154.51 | 150.60 | 192676 | 1.24% |
| 27 Jun 2024 | 151.24 | 158.35 | 158.35 | 149.37 | 699532 | -4.49% |
| 26 Jun 2024 | 158.35 | 162.02 | 163.00 | 157.00 | 467739 | -2.16% |
| 25 Jun 2024 | 161.85 | 163.00 | 164.95 | 154.11 | 1300738 | 1.75% |
| 24 Jun 2024 | 159.07 | 152.50 | 159.07 | 151.50 | 577263 | 5.00% |
| 21 Jun 2024 | 151.50 | 152.90 | 153.00 | 150.10 | 180564 | 0.07% |
| 20 Jun 2024 | 151.39 | 151.72 | 153.00 | 149.05 | 183908 | -0.22% |
| 19 Jun 2024 | 151.72 | 153.00 | 155.40 | 149.00 | 226905 | -0.58% |
| 18 Jun 2024 | 152.61 | 156.00 | 160.00 | 152.25 | 340960 | -0.42% |
| 14 Jun 2024 | 153.25 | 155.00 | 156.40 | 152.57 | 513594 | 0.45% |
| 13 Jun 2024 | 152.57 | 145.31 | 152.57 | 145.00 | 491790 | 5.00% |
| 12 Jun 2024 | 145.31 | 148.00 | 149.70 | 143.78 | 892743 | -3.99% |
| 11 Jun 2024 | 151.35 | 151.35 | 158.20 | 151.35 | 804102 | -5.00% |
