SEBI Registration No.: INA000006688
Preparing link (3 sec)...
MACOBSTECH Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 02 Apr 2026 | 204.75 | 202.00 | 204.75 | 201.00 | 3200 | -0.41% |
| 01 Apr 2026 | 205.60 | 202.05 | 208.50 | 199.55 | 12800 | -0.92% |
| 30 Mar 2026 | 207.50 | 203.00 | 207.50 | 203.00 | 1600 | -2.35% |
| 25 Mar 2026 | 212.50 | 203.75 | 212.50 | 203.00 | 2400 | 2.76% |
| 24 Mar 2026 | 206.80 | 204.00 | 211.00 | 203.05 | 4800 | -0.39% |
| 23 Mar 2026 | 207.60 | 202.00 | 214.00 | 199.50 | 4000 | 2.77% |
| 20 Mar 2026 | 202.00 | 203.00 | 212.00 | 201.55 | 5600 | -7.66% |
| 19 Mar 2026 | 218.75 | 218.75 | 218.75 | 218.75 | 800 | 2.46% |
| 17 Mar 2026 | 213.50 | 213.50 | 213.50 | 213.50 | 800 | 0.00% |
| 16 Mar 2026 | 213.50 | 212.00 | 213.50 | 212.00 | 3200 | 0.95% |
| 10 Mar 2026 | 211.50 | 215.50 | 215.50 | 211.50 | 9600 | 1.68% |
| 09 Mar 2026 | 208.00 | 203.00 | 212.00 | 203.00 | 6400 | -0.83% |
| 06 Mar 2026 | 209.75 | 205.00 | 216.50 | 203.00 | 4000 | 1.18% |
| 05 Mar 2026 | 207.30 | 207.05 | 211.00 | 207.05 | 4800 | -10.26% |
| 04 Mar 2026 | 231.00 | 231.00 | 231.00 | 231.00 | 800 | 11.11% |
| 02 Mar 2026 | 207.90 | 208.00 | 208.00 | 206.00 | 4800 | -3.53% |
| 25 Feb 2026 | 215.50 | 209.00 | 215.50 | 209.00 | 3200 | 2.62% |
| 24 Feb 2026 | 210.00 | 211.00 | 211.00 | 210.00 | 1600 | -0.47% |
| 20 Feb 2026 | 211.00 | 215.50 | 215.50 | 210.20 | 2400 | -3.43% |
| 19 Feb 2026 | 218.50 | 210.00 | 218.50 | 210.00 | 1600 | 2.82% |
| 18 Feb 2026 | 212.50 | 212.00 | 212.50 | 212.00 | 1600 | 0.71% |
| 17 Feb 2026 | 211.00 | 224.50 | 224.50 | 211.00 | 4000 | -4.52% |
| 13 Feb 2026 | 221.00 | 229.00 | 229.00 | 221.00 | 38400 | 4.12% |
| 12 Feb 2026 | 212.25 | 212.25 | 212.25 | 212.25 | 1600 | 0.00% |
| 11 Feb 2026 | 212.25 | 211.00 | 214.75 | 211.00 | 21600 | 0.35% |
| 10 Feb 2026 | 211.50 | 213.50 | 213.50 | 211.50 | 4800 | -0.94% |
| 09 Feb 2026 | 213.50 | 211.50 | 213.50 | 211.00 | 19200 | 0.71% |
| 06 Feb 2026 | 212.00 | 215.00 | 215.00 | 212.00 | 2400 | -3.15% |
| 05 Feb 2026 | 218.90 | 218.00 | 219.60 | 214.00 | 14400 | 0.41% |
| 04 Feb 2026 | 218.00 | 218.10 | 218.10 | 218.00 | 1600 | 0.00% |
| 03 Feb 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 800 | -2.22% |
| 02 Feb 2026 | 222.95 | 218.00 | 222.95 | 215.00 | 4000 | -0.45% |
| 30 Jan 2026 | 223.95 | 220.05 | 225.00 | 220.00 | 6400 | -1.56% |
| 29 Jan 2026 | 227.50 | 220.00 | 227.50 | 220.00 | 15200 | 2.73% |
| 28 Jan 2026 | 221.45 | 203.50 | 237.00 | 203.00 | 46400 | 6.98% |
| 23 Jan 2026 | 207.00 | 211.00 | 211.00 | 207.00 | 6400 | -1.08% |
| 22 Jan 2026 | 209.25 | 203.00 | 213.00 | 202.10 | 15200 | 1.85% |
| 21 Jan 2026 | 205.45 | 205.00 | 208.85 | 202.10 | 7200 | 0.71% |
| 20 Jan 2026 | 204.00 | 205.00 | 205.00 | 204.00 | 1600 | -0.90% |
| 19 Jan 2026 | 205.85 | 205.00 | 210.50 | 203.00 | 3200 | -0.56% |
| 14 Jan 2026 | 207.00 | 216.95 | 216.95 | 206.05 | 9600 | -1.48% |
| 13 Jan 2026 | 210.10 | 206.60 | 210.10 | 206.60 | 12000 | 1.20% |
| 12 Jan 2026 | 207.60 | 208.00 | 215.00 | 205.00 | 26400 | 1.02% |
| 09 Jan 2026 | 205.50 | 210.00 | 210.00 | 205.00 | 338400 | -1.20% |
| 08 Jan 2026 | 208.00 | 210.00 | 210.00 | 207.00 | 148800 | 0.43% |
| 07 Jan 2026 | 207.10 | 210.00 | 217.10 | 207.05 | 374400 | -1.76% |
| 06 Jan 2026 | 210.80 | 210.00 | 212.00 | 208.05 | 208000 | 1.79% |
| 05 Jan 2026 | 207.10 | 210.00 | 210.00 | 207.10 | 16000 | -0.91% |
| 02 Jan 2026 | 209.00 | 210.00 | 210.00 | 209.00 | 3200 | -0.48% |
| 01 Jan 2026 | 210.00 | 212.00 | 212.00 | 209.00 | 18400 | -1.87% |
| 31 Dec 2025 | 214.00 | 210.00 | 214.95 | 210.00 | 9600 | 1.42% |
| 30 Dec 2025 | 211.00 | 211.00 | 214.80 | 209.00 | 84800 | 0.48% |
| 29 Dec 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 1600 | 0.00% |
| 26 Dec 2025 | 210.00 | 210.00 | 211.00 | 208.50 | 222400 | 0.48% |
| 24 Dec 2025 | 209.00 | 210.00 | 210.00 | 209.00 | 1600 | 0.48% |
| 23 Dec 2025 | 208.00 | 210.00 | 210.05 | 207.00 | 16000 | -4.17% |
| 22 Dec 2025 | 217.05 | 217.05 | 217.05 | 217.05 | 3200 | 3.36% |
| 19 Dec 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 3200 | -0.47% |
| 18 Dec 2025 | 211.00 | 211.20 | 211.20 | 210.00 | 20000 | 0.48% |
| 17 Dec 2025 | 210.00 | 218.45 | 218.50 | 210.00 | 9600 | -0.92% |
| 16 Dec 2025 | 211.95 | 208.15 | 212.50 | 208.15 | 12800 | 0.45% |
| 15 Dec 2025 | 211.00 | 214.95 | 214.95 | 211.00 | 8000 | 0.96% |
| 12 Dec 2025 | 209.00 | 210.00 | 210.00 | 209.00 | 3200 | 0.00% |
| 11 Dec 2025 | 209.00 | 210.00 | 219.00 | 208.00 | 89600 | 0.43% |
| 10 Dec 2025 | 208.10 | 211.00 | 212.00 | 204.00 | 27200 | -1.02% |
| 09 Dec 2025 | 210.25 | 215.25 | 216.95 | 210.00 | 92800 | 0.60% |
| 08 Dec 2025 | 209.00 | 223.75 | 223.80 | 209.00 | 8800 | -3.40% |
| 05 Dec 2025 | 216.35 | 212.00 | 219.75 | 211.00 | 107200 | -1.37% |
| 04 Dec 2025 | 219.35 | 215.00 | 219.50 | 215.00 | 24800 | 4.33% |
| 03 Dec 2025 | 210.25 | 212.00 | 212.00 | 210.00 | 4000 | -3.40% |
| 02 Dec 2025 | 217.65 | 222.50 | 222.50 | 211.00 | 19200 | -2.18% |
| 01 Dec 2025 | 222.50 | 222.50 | 222.50 | 222.50 | 8000 | 4.95% |
| 28 Nov 2025 | 212.00 | 212.00 | 212.00 | 212.00 | 800 | -0.59% |
| 27 Nov 2025 | 213.25 | 215.10 | 215.10 | 210.00 | 7200 | -2.80% |
| 26 Nov 2025 | 219.40 | 212.00 | 222.50 | 211.20 | 19200 | -0.50% |
| 25 Nov 2025 | 220.50 | 227.00 | 227.00 | 220.50 | 4000 | 2.34% |
| 24 Nov 2025 | 215.45 | 215.00 | 215.45 | 215.00 | 8000 | 1.63% |
| 21 Nov 2025 | 212.00 | 212.95 | 218.00 | 212.00 | 9600 | -0.33% |
| 20 Nov 2025 | 212.70 | 220.00 | 220.95 | 212.60 | 17600 | -3.76% |
| 19 Nov 2025 | 221.00 | 223.05 | 223.25 | 220.00 | 7200 | 1.38% |
| 18 Nov 2025 | 218.00 | 220.00 | 220.00 | 216.60 | 9600 | 2.35% |
| 17 Nov 2025 | 213.00 | 212.00 | 213.90 | 211.00 | 12800 | -1.39% |
| 14 Nov 2025 | 216.00 | 217.15 | 224.85 | 215.25 | 24800 | -0.48% |
| 13 Nov 2025 | 217.05 | 230.00 | 230.00 | 217.00 | 21600 | -5.71% |
| 12 Nov 2025 | 230.20 | 201.50 | 246.95 | 196.00 | 160000 | 11.86% |
| 11 Nov 2025 | 205.80 | 202.00 | 205.95 | 202.00 | 11200 | -0.10% |
| 10 Nov 2025 | 206.00 | 206.45 | 207.95 | 205.80 | 11200 | -0.19% |
| 07 Nov 2025 | 206.40 | 206.00 | 206.40 | 205.45 | 8000 | -0.24% |
| 06 Nov 2025 | 206.90 | 202.50 | 206.90 | 202.50 | 11200 | 1.97% |
| 04 Nov 2025 | 202.90 | 200.05 | 207.00 | 200.05 | 16800 | 1.27% |
| 03 Nov 2025 | 200.35 | 200.40 | 200.45 | 200.30 | 8000 | -0.55% |
| 31 Oct 2025 | 201.45 | 205.00 | 205.00 | 199.50 | 94400 | -1.68% |
| 30 Oct 2025 | 204.90 | 203.65 | 215.00 | 201.25 | 66400 | -1.01% |
| 29 Oct 2025 | 207.00 | 206.50 | 213.75 | 203.90 | 49600 | 0.00% |
| 28 Oct 2025 | 207.00 | 204.45 | 207.00 | 204.45 | 13600 | 0.66% |
| 27 Oct 2025 | 205.65 | 207.00 | 207.75 | 204.00 | 22400 | -1.58% |
| 24 Oct 2025 | 208.95 | 208.50 | 209.00 | 205.00 | 12800 | -0.43% |
| 23 Oct 2025 | 209.85 | 206.00 | 210.10 | 204.00 | 17600 | -1.20% |
| 21 Oct 2025 | 212.40 | 207.50 | 214.90 | 207.50 | 4800 | 2.16% |
| 20 Oct 2025 | 207.90 | 206.95 | 207.90 | 206.50 | 8000 | -0.05% |
| 17 Oct 2025 | 208.00 | 208.20 | 208.20 | 205.20 | 20000 | -0.10% |
| 16 Oct 2025 | 208.20 | 206.40 | 215.00 | 203.00 | 56800 | 0.68% |
| 15 Oct 2025 | 206.80 | 203.00 | 207.50 | 203.00 | 68000 | 1.90% |
| 14 Oct 2025 | 202.95 | 201.00 | 204.00 | 200.00 | 60000 | 0.45% |
| 13 Oct 2025 | 202.05 | 206.80 | 206.80 | 202.05 | 10400 | 0.02% |
| 10 Oct 2025 | 202.00 | 208.00 | 209.75 | 202.00 | 14400 | -0.93% |
| 09 Oct 2025 | 203.90 | 207.00 | 207.45 | 203.90 | 13600 | 1.12% |
| 08 Oct 2025 | 201.65 | 201.00 | 203.00 | 201.00 | 14400 | 0.32% |
| 07 Oct 2025 | 201.00 | 204.00 | 204.00 | 201.00 | 11200 | -1.23% |
| 06 Oct 2025 | 203.50 | 204.00 | 206.00 | 203.00 | 10400 | -1.60% |
| 03 Oct 2025 | 206.80 | 204.00 | 206.90 | 204.00 | 9600 | 1.82% |
| 01 Oct 2025 | 203.10 | 204.00 | 206.50 | 203.00 | 18400 | 0.05% |
| 30 Sep 2025 | 203.00 | 204.00 | 208.95 | 203.00 | 20000 | -1.46% |
| 29 Sep 2025 | 206.00 | 204.00 | 208.00 | 203.00 | 12800 | 2.23% |
| 26 Sep 2025 | 201.50 | 204.00 | 207.60 | 201.00 | 28800 | -0.76% |
| 25 Sep 2025 | 203.05 | 204.00 | 208.00 | 203.00 | 16000 | 0.40% |
| 24 Sep 2025 | 202.25 | 204.00 | 207.90 | 202.05 | 17600 | 0.12% |
| 23 Sep 2025 | 202.00 | 204.00 | 207.85 | 202.00 | 21600 | -1.82% |
| 22 Sep 2025 | 205.75 | 207.10 | 208.95 | 203.50 | 25600 | -2.02% |
| 19 Sep 2025 | 210.00 | 207.30 | 210.00 | 206.00 | 11200 | 2.94% |
| 18 Sep 2025 | 204.00 | 204.00 | 208.65 | 204.00 | 11200 | 0.67% |
| 17 Sep 2025 | 202.65 | 204.00 | 204.95 | 202.50 | 16000 | -0.37% |
| 16 Sep 2025 | 203.40 | 210.20 | 214.50 | 202.50 | 24800 | 0.35% |
| 15 Sep 2025 | 202.70 | 206.00 | 208.00 | 202.10 | 24800 | -1.89% |
| 12 Sep 2025 | 206.60 | 204.10 | 207.45 | 203.30 | 48000 | 0.05% |
| 11 Sep 2025 | 206.50 | 206.50 | 209.00 | 206.00 | 14400 | 0.66% |
| 10 Sep 2025 | 205.15 | 205.00 | 206.00 | 201.40 | 36800 | 1.51% |
| 09 Sep 2025 | 202.10 | 196.00 | 209.00 | 196.00 | 19200 | 3.11% |
| 08 Sep 2025 | 196.00 | 199.90 | 199.95 | 196.00 | 12000 | 0.00% |
| 05 Sep 2025 | 196.00 | 201.25 | 201.25 | 195.50 | 11200 | -1.41% |
| 04 Sep 2025 | 198.80 | 196.10 | 200.50 | 194.00 | 58400 | 0.86% |
| 03 Sep 2025 | 197.10 | 199.20 | 200.00 | 195.00 | 23200 | -1.00% |
| 02 Sep 2025 | 199.10 | 198.00 | 203.00 | 197.00 | 34400 | 0.78% |
| 01 Sep 2025 | 197.55 | 194.00 | 197.70 | 194.00 | 77600 | 1.99% |
| 29 Aug 2025 | 193.70 | 166.10 | 198.00 | 165.00 | 162400 | 13.97% |
| 28 Aug 2025 | 169.95 | 169.95 | 169.95 | 169.95 | 1600 | -0.23% |
| 26 Aug 2025 | 170.35 | 171.80 | 171.85 | 165.00 | 13600 | 2.53% |
| 25 Aug 2025 | 166.15 | 166.15 | 166.15 | 166.15 | 800 | -2.26% |
| 22 Aug 2025 | 170.00 | 167.00 | 170.00 | 166.00 | 4000 | 0.59% |
| 21 Aug 2025 | 169.00 | 170.00 | 170.00 | 169.00 | 2400 | -1.11% |
| 20 Aug 2025 | 170.90 | 170.95 | 170.95 | 170.70 | 5600 | -0.26% |
| 19 Aug 2025 | 171.35 | 171.40 | 171.45 | 171.35 | 5600 | 2.05% |
| 18 Aug 2025 | 167.90 | 168.00 | 171.30 | 166.00 | 8000 | 2.79% |
| 14 Aug 2025 | 163.35 | 166.20 | 167.95 | 163.00 | 28800 | -4.86% |
| 13 Aug 2025 | 171.70 | 166.25 | 171.95 | 166.20 | 33600 | 0.47% |
| 12 Aug 2025 | 170.90 | 165.60 | 172.50 | 165.10 | 44000 | 3.45% |
| 11 Aug 2025 | 165.20 | 165.20 | 165.60 | 165.20 | 13600 | -1.67% |
| 08 Aug 2025 | 168.00 | 167.00 | 173.20 | 166.00 | 36000 | -0.56% |
| 07 Aug 2025 | 168.95 | 173.30 | 173.30 | 164.10 | 33600 | 2.71% |
| 06 Aug 2025 | 164.50 | 164.50 | 164.50 | 164.50 | 800 | -0.90% |
| 05 Aug 2025 | 166.00 | 168.75 | 172.00 | 162.80 | 11200 | -1.72% |
| 04 Aug 2025 | 168.90 | 169.90 | 169.90 | 167.00 | 4800 | 1.75% |
| 01 Aug 2025 | 166.00 | 172.80 | 173.50 | 164.05 | 7200 | -0.12% |
| 31 Jul 2025 | 166.20 | 173.30 | 173.30 | 165.50 | 17600 | -2.81% |
| 30 Jul 2025 | 171.00 | 171.00 | 171.75 | 170.00 | 4800 | -1.36% |
| 29 Jul 2025 | 173.35 | 172.30 | 173.35 | 169.95 | 4800 | 1.91% |
| 28 Jul 2025 | 170.10 | 173.90 | 173.90 | 168.60 | 5600 | 1.55% |
| 25 Jul 2025 | 167.50 | 163.65 | 168.70 | 163.00 | 38400 | 2.01% |
| 24 Jul 2025 | 164.20 | 171.50 | 172.50 | 163.65 | 10400 | -1.05% |
| 23 Jul 2025 | 165.95 | 174.80 | 174.80 | 164.25 | 47200 | -5.14% |
| 22 Jul 2025 | 174.95 | 169.40 | 175.70 | 169.30 | 44800 | 1.27% |
| 21 Jul 2025 | 172.75 | 170.50 | 174.00 | 168.45 | 33600 | 6.64% |
| 16 Jul 2025 | 162.00 | 163.00 | 163.00 | 162.00 | 4000 | -0.83% |
| 15 Jul 2025 | 163.35 | 168.00 | 169.00 | 160.00 | 14400 | -2.19% |
| 14 Jul 2025 | 167.00 | 166.10 | 171.80 | 165.00 | 4000 | -6.13% |
| 10 Jul 2025 | 177.90 | 177.90 | 177.90 | 177.90 | 800 | 0.00% |
| 09 Jul 2025 | 177.90 | 176.70 | 177.90 | 176.70 | 12800 | 6.02% |
| 08 Jul 2025 | 167.80 | 169.00 | 169.25 | 165.00 | 45600 | -2.98% |
| 07 Jul 2025 | 172.95 | 169.00 | 173.00 | 166.50 | 29600 | 4.95% |
| 03 Jul 2025 | 164.80 | 165.10 | 166.30 | 164.00 | 10400 | -1.26% |
| 01 Jul 2025 | 166.90 | 166.90 | 166.90 | 166.90 | 800 | 0.06% |
| 30 Jun 2025 | 166.80 | 166.30 | 166.80 | 166.30 | 1600 | 0.48% |
| 27 Jun 2025 | 166.00 | 166.00 | 166.00 | 166.00 | 1600 | -4.35% |
| 25 Jun 2025 | 173.55 | 168.00 | 179.50 | 163.50 | 8000 | -1.39% |
| 23 Jun 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 800 | -1.07% |
| 20 Jun 2025 | 177.90 | 177.90 | 177.90 | 177.90 | 800 | 7.82% |
| 19 Jun 2025 | 165.00 | 165.35 | 165.35 | 165.00 | 1600 | -1.49% |
| 18 Jun 2025 | 167.50 | 169.05 | 169.05 | 167.00 | 4000 | -3.68% |
| 17 Jun 2025 | 173.90 | 173.80 | 173.90 | 173.80 | 2400 | -0.63% |
| 16 Jun 2025 | 175.00 | 167.00 | 175.00 | 165.25 | 2400 | 4.10% |
| 13 Jun 2025 | 168.10 | 168.10 | 168.10 | 168.10 | 1600 | 0.00% |
| 12 Jun 2025 | 168.10 | 168.10 | 168.10 | 168.10 | 800 | 0.00% |
| 11 Jun 2025 | 168.10 | 168.10 | 168.10 | 168.10 | 800 | -0.06% |
| 10 Jun 2025 | 168.20 | 168.60 | 168.60 | 168.00 | 5600 | -0.77% |
| 09 Jun 2025 | 169.50 | 176.80 | 176.80 | 165.00 | 14400 | -5.83% |
| 05 Jun 2025 | 180.00 | 174.00 | 180.00 | 174.00 | 10400 | 6.51% |
| 04 Jun 2025 | 169.00 | 169.00 | 169.00 | 169.00 | 1600 | 0.00% |
| 03 Jun 2025 | 169.00 | 170.00 | 170.00 | 168.00 | 4000 | -2.68% |
| 02 Jun 2025 | 173.65 | 176.00 | 182.80 | 164.00 | 32800 | -3.53% |
| 30 May 2025 | 180.00 | 172.10 | 180.00 | 172.10 | 2400 | 4.53% |
| 29 May 2025 | 172.20 | 180.00 | 185.00 | 172.20 | 4800 | -0.75% |
| 28 May 2025 | 173.50 | 173.60 | 173.60 | 173.50 | 1600 | 0.00% |
| 27 May 2025 | 173.50 | 179.00 | 179.00 | 172.00 | 9600 | -1.14% |
| 26 May 2025 | 175.50 | 177.80 | 177.95 | 172.10 | 12000 | -1.96% |
| 23 May 2025 | 179.00 | 178.10 | 179.95 | 175.10 | 32000 | 0.03% |
| 22 May 2025 | 178.95 | 180.00 | 181.10 | 178.95 | 8000 | 0.36% |
| 21 May 2025 | 178.30 | 186.00 | 206.00 | 172.10 | 16000 | -0.25% |
| 20 May 2025 | 178.75 | 172.00 | 181.00 | 172.00 | 16000 | 3.74% |
| 19 May 2025 | 172.30 | 169.90 | 174.00 | 169.90 | 24800 | 1.41% |
| 16 May 2025 | 169.90 | 169.95 | 170.00 | 168.00 | 6400 | 2.66% |
| 15 May 2025 | 165.50 | 167.05 | 167.05 | 164.05 | 6400 | -0.60% |
| 14 May 2025 | 166.50 | 167.50 | 168.00 | 166.05 | 8800 | 0.30% |
| 12 May 2025 | 166.00 | 170.00 | 170.00 | 166.00 | 3200 | -1.48% |
| 09 May 2025 | 168.50 | 169.50 | 169.50 | 168.50 | 1600 | 1.51% |
| 08 May 2025 | 166.00 | 169.00 | 169.00 | 166.00 | 4800 | -1.75% |
| 07 May 2025 | 168.95 | 164.00 | 168.95 | 164.00 | 2400 | 2.77% |
| 06 May 2025 | 164.40 | 166.00 | 166.00 | 164.10 | 3200 | 0.12% |
| 05 May 2025 | 164.20 | 165.10 | 165.10 | 164.20 | 1600 | -0.55% |
| 02 May 2025 | 165.10 | 168.00 | 168.00 | 165.10 | 4000 | 0.06% |
| 30 Apr 2025 | 165.00 | 170.00 | 170.00 | 165.00 | 22400 | -2.65% |
| 29 Apr 2025 | 169.50 | 183.00 | 183.00 | 165.00 | 8000 | -1.17% |
| 25 Apr 2025 | 171.50 | 170.00 | 171.50 | 165.00 | 21600 | -2.00% |
| 24 Apr 2025 | 175.00 | 165.00 | 175.00 | 161.50 | 37600 | 2.94% |
| 23 Apr 2025 | 170.00 | 169.95 | 174.00 | 169.95 | 40000 | 2.01% |
| 22 Apr 2025 | 166.65 | 183.90 | 183.90 | 163.00 | 22400 | -3.00% |
| 21 Apr 2025 | 171.80 | 172.00 | 172.00 | 171.80 | 1600 | 1.09% |
| 17 Apr 2025 | 169.95 | 172.00 | 174.00 | 166.90 | 35200 | -0.47% |
| 16 Apr 2025 | 170.75 | 172.10 | 174.90 | 170.20 | 12800 | 0.15% |
| 15 Apr 2025 | 170.50 | 172.00 | 174.80 | 170.50 | 41600 | 0.29% |
| 11 Apr 2025 | 170.00 | 172.05 | 179.00 | 170.00 | 60800 | -3.95% |
| 09 Apr 2025 | 177.00 | 177.00 | 177.00 | 177.00 | 800 | 4.12% |
| 08 Apr 2025 | 170.00 | 179.00 | 185.00 | 170.00 | 3200 | -2.77% |
| 07 Apr 2025 | 174.85 | 161.80 | 189.70 | 160.10 | 19200 | 3.46% |
| 04 Apr 2025 | 169.00 | 165.05 | 169.00 | 165.05 | 2400 | 2.39% |
| 03 Apr 2025 | 165.05 | 165.05 | 165.05 | 165.05 | 800 | -1.26% |
| 02 Apr 2025 | 167.15 | 180.00 | 180.00 | 166.00 | 4800 | -1.68% |
| 01 Apr 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 800 | 0.00% |
| 28 Mar 2025 | 170.00 | 179.95 | 179.95 | 167.10 | 5600 | -2.80% |
| 27 Mar 2025 | 174.90 | 152.00 | 188.00 | 152.00 | 32800 | 11.61% |
| 26 Mar 2025 | 156.70 | 164.50 | 164.50 | 150.60 | 25600 | -1.82% |
| 25 Mar 2025 | 159.60 | 159.25 | 159.60 | 159.00 | 82400 | 3.57% |
| 24 Mar 2025 | 154.10 | 160.00 | 164.60 | 154.10 | 85600 | 1.05% |
| 21 Mar 2025 | 152.50 | 152.00 | 154.00 | 151.10 | 7200 | -0.26% |
| 20 Mar 2025 | 152.90 | 159.05 | 159.05 | 151.10 | 8000 | -3.84% |
| 19 Mar 2025 | 159.00 | 159.10 | 160.50 | 159.00 | 7200 | 0.32% |
| 18 Mar 2025 | 158.50 | 160.00 | 160.10 | 158.00 | 19200 | 2.36% |
| 17 Mar 2025 | 154.85 | 154.85 | 154.85 | 154.85 | 3200 | -0.42% |
| 13 Mar 2025 | 155.50 | 160.00 | 161.00 | 155.50 | 40800 | -1.83% |
| 10 Mar 2025 | 158.40 | 160.00 | 161.00 | 158.40 | 2400 | -4.58% |
| 07 Mar 2025 | 166.00 | 166.00 | 174.95 | 165.00 | 13600 | 7.10% |
| 06 Mar 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 800 | -0.67% |
| 05 Mar 2025 | 156.05 | 159.50 | 159.50 | 156.00 | 2400 | -1.98% |
| 04 Mar 2025 | 159.20 | 159.20 | 159.20 | 159.20 | 1600 | 0.73% |
| 03 Mar 2025 | 158.05 | 165.00 | 170.00 | 158.00 | 49600 | 1.31% |
| 28 Feb 2025 | 156.00 | 159.20 | 162.00 | 151.15 | 8800 | -6.87% |
| 27 Feb 2025 | 167.50 | 168.50 | 170.60 | 159.75 | 24800 | 5.71% |
| 25 Feb 2025 | 158.45 | 158.45 | 158.45 | 158.45 | 1600 | 0.28% |
| 24 Feb 2025 | 158.00 | 162.50 | 162.50 | 158.00 | 2400 | -7.60% |
| 21 Feb 2025 | 171.00 | 168.50 | 171.90 | 168.50 | 34400 | 1.18% |
| 20 Feb 2025 | 169.00 | 169.00 | 169.00 | 169.00 | 800 | 1.41% |
| 19 Feb 2025 | 166.65 | 168.00 | 168.00 | 166.00 | 24800 | 5.14% |
| 18 Feb 2025 | 158.50 | 161.70 | 161.70 | 158.50 | 2400 | -4.03% |
| 17 Feb 2025 | 165.15 | 157.00 | 166.00 | 157.00 | 11200 | 1.94% |
| 14 Feb 2025 | 162.00 | 164.00 | 170.00 | 162.00 | 13600 | -2.99% |
| 13 Feb 2025 | 167.00 | 160.15 | 167.00 | 160.15 | 24800 | -0.57% |
| 12 Feb 2025 | 167.95 | 157.10 | 168.00 | 157.10 | 4800 | 4.97% |
| 11 Feb 2025 | 160.00 | 158.00 | 160.00 | 158.00 | 4000 | -0.65% |
| 07 Feb 2025 | 161.05 | 162.10 | 162.10 | 159.00 | 4800 | -0.65% |
| 05 Feb 2025 | 162.10 | 161.25 | 162.50 | 160.00 | 6400 | -1.73% |
| 04 Feb 2025 | 164.95 | 160.00 | 171.50 | 160.00 | 29600 | 2.14% |
| 29 Jan 2025 | 161.50 | 160.50 | 161.50 | 160.50 | 1600 | -2.68% |
| 28 Jan 2025 | 165.95 | 155.00 | 170.00 | 154.00 | 38400 | 5.50% |
| 27 Jan 2025 | 157.30 | 159.00 | 163.00 | 154.00 | 6400 | -1.69% |
| 24 Jan 2025 | 160.00 | 166.00 | 166.00 | 160.00 | 8000 | -5.91% |
| 23 Jan 2025 | 170.05 | 174.00 | 174.00 | 166.10 | 1600 | 3.06% |
| 22 Jan 2025 | 165.00 | 173.95 | 177.30 | 165.00 | 20800 | -0.06% |
| 21 Jan 2025 | 165.10 | 168.00 | 168.00 | 165.00 | 3200 | -2.91% |
| 20 Jan 2025 | 170.05 | 168.00 | 172.00 | 168.00 | 5600 | -1.71% |
| 17 Jan 2025 | 173.00 | 170.45 | 174.00 | 170.00 | 8800 | 4.85% |
| 16 Jan 2025 | 165.00 | 167.10 | 167.10 | 165.00 | 4000 | -1.99% |
| 15 Jan 2025 | 168.35 | 168.60 | 179.10 | 161.00 | 42400 | 4.83% |
| 14 Jan 2025 | 160.60 | 166.80 | 166.85 | 160.60 | 5600 | -3.75% |
| 13 Jan 2025 | 166.85 | 168.70 | 174.95 | 166.30 | 7200 | -5.97% |
| 10 Jan 2025 | 177.45 | 166.50 | 182.00 | 164.95 | 84000 | 11.60% |
| 09 Jan 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 800 | -3.28% |
| 08 Jan 2025 | 164.40 | 166.00 | 182.00 | 163.50 | 28800 | 4.05% |
| 07 Jan 2025 | 158.00 | 158.00 | 158.00 | 158.00 | 1600 | 0.00% |
| 06 Jan 2025 | 158.00 | 155.00 | 163.00 | 155.00 | 5600 | -3.07% |
| 03 Jan 2025 | 163.00 | 164.05 | 164.20 | 162.00 | 4000 | -1.81% |
| 31 Dec 2024 | 166.00 | 166.50 | 166.50 | 163.00 | 11200 | -5.28% |
| 30 Dec 2024 | 175.25 | 175.25 | 175.25 | 175.25 | 800 | 0.00% |
| 27 Dec 2024 | 175.25 | 182.40 | 182.40 | 174.50 | 7200 | -0.76% |
| 26 Dec 2024 | 176.60 | 155.00 | 179.80 | 155.00 | 50400 | 11.07% |
| 24 Dec 2024 | 159.00 | 158.00 | 163.95 | 158.00 | 3200 | -1.85% |
| 23 Dec 2024 | 162.00 | 160.00 | 164.00 | 160.00 | 7200 | -4.99% |
| 20 Dec 2024 | 170.50 | 168.00 | 177.50 | 167.95 | 26400 | -0.87% |
| 18 Dec 2024 | 172.00 | 172.00 | 172.00 | 172.00 | 800 | -0.43% |
| 17 Dec 2024 | 172.75 | 170.75 | 177.00 | 169.10 | 9600 | 1.17% |
| 16 Dec 2024 | 170.75 | 170.75 | 170.75 | 170.70 | 3200 | 0.00% |
| 13 Dec 2024 | 170.75 | 166.00 | 171.60 | 166.00 | 4800 | -1.75% |
| 12 Dec 2024 | 173.80 | 157.00 | 173.80 | 157.00 | 4800 | 0.23% |
| 11 Dec 2024 | 173.40 | 174.00 | 183.00 | 169.00 | 29600 | -0.91% |
| 10 Dec 2024 | 175.00 | 163.35 | 175.00 | 163.35 | 4800 | 3.86% |
| 09 Dec 2024 | 168.50 | 176.70 | 176.70 | 168.00 | 5600 | -4.56% |
| 06 Dec 2024 | 176.55 | 179.85 | 196.00 | 171.00 | 94400 | 7.98% |
| 05 Dec 2024 | 163.50 | 160.00 | 163.50 | 160.00 | 12000 | 0.03% |
| 04 Dec 2024 | 163.45 | 163.50 | 163.50 | 163.30 | 7200 | -0.49% |
| 03 Dec 2024 | 164.25 | 165.00 | 165.00 | 161.00 | 2400 | -4.20% |
| 29 Nov 2024 | 171.45 | 171.45 | 171.45 | 171.45 | 1600 | 0.00% |
| 28 Nov 2024 | 171.45 | 143.00 | 179.00 | 143.00 | 27200 | 7.63% |
| 27 Nov 2024 | 159.30 | 166.00 | 166.00 | 153.05 | 10400 | -2.27% |
| 26 Nov 2024 | 163.00 | 172.85 | 176.00 | 162.00 | 16800 | -7.33% |
| 25 Nov 2024 | 175.90 | 168.70 | 175.90 | 168.65 | 2400 | 2.27% |
| 22 Nov 2024 | 172.00 | 180.00 | 180.00 | 169.10 | 51200 | -1.91% |
| 21 Nov 2024 | 175.35 | 169.70 | 182.00 | 167.00 | 56800 | 1.53% |
| 19 Nov 2024 | 172.70 | 181.00 | 181.00 | 172.00 | 5600 | -3.25% |
| 18 Nov 2024 | 178.50 | 197.00 | 197.00 | 173.50 | 18400 | 1.88% |
| 14 Nov 2024 | 175.20 | 161.05 | 176.00 | 161.00 | 43200 | 7.25% |
| 13 Nov 2024 | 163.35 | 161.00 | 174.50 | 161.00 | 47200 | -5.69% |
| 12 Nov 2024 | 173.20 | 142.15 | 178.00 | 142.15 | 71200 | 10.64% |
| 11 Nov 2024 | 156.55 | 158.55 | 166.00 | 153.00 | 25600 | -1.26% |
| 08 Nov 2024 | 158.55 | 165.40 | 165.40 | 158.55 | 20800 | -1.86% |
| 07 Nov 2024 | 161.55 | 148.00 | 167.00 | 142.95 | 270400 | 15.39% |
| 06 Nov 2024 | 140.00 | 141.00 | 141.70 | 140.00 | 12000 | 2.53% |
| 05 Nov 2024 | 136.55 | 134.90 | 139.00 | 130.50 | 94400 | 4.96% |
| 04 Nov 2024 | 130.10 | 130.05 | 134.00 | 124.95 | 121600 | -4.34% |
| 01 Nov 2024 | 136.00 | 125.50 | 136.00 | 125.50 | 5600 | 1.08% |
| 31 Oct 2024 | 134.55 | 125.00 | 135.00 | 125.00 | 40000 | 4.46% |
| 30 Oct 2024 | 128.80 | 127.40 | 130.00 | 117.50 | 104000 | 1.58% |
| 29 Oct 2024 | 126.80 | 128.00 | 128.00 | 125.00 | 11200 | -2.46% |
| 25 Oct 2024 | 130.00 | 133.00 | 137.00 | 130.00 | 32000 | -3.70% |
| 24 Oct 2024 | 135.00 | 145.00 | 145.00 | 129.00 | 73600 | 1.31% |
| 23 Oct 2024 | 133.25 | 148.10 | 148.10 | 132.00 | 68800 | -8.73% |
| 22 Oct 2024 | 146.00 | 144.00 | 147.00 | 144.00 | 25600 | 0.83% |
| 21 Oct 2024 | 144.80 | 145.00 | 148.50 | 142.00 | 108800 | -3.47% |
| 16 Oct 2024 | 150.00 | 149.95 | 150.00 | 149.95 | 20800 | -1.77% |
| 15 Oct 2024 | 152.70 | 152.70 | 152.70 | 152.70 | 1600 | 0.00% |
| 11 Oct 2024 | 152.70 | 149.00 | 153.75 | 142.00 | 60800 | -0.65% |
| 10 Oct 2024 | 153.70 | 151.00 | 154.50 | 145.00 | 33600 | 0.26% |
| 09 Oct 2024 | 153.30 | 148.00 | 154.00 | 147.00 | 12800 | 1.52% |
| 08 Oct 2024 | 151.00 | 152.95 | 153.00 | 148.00 | 25600 | 2.13% |
| 07 Oct 2024 | 147.85 | 142.50 | 152.00 | 138.20 | 169600 | 1.79% |
| 04 Oct 2024 | 145.25 | 146.00 | 148.00 | 139.30 | 92800 | 4.87% |
| 03 Oct 2024 | 138.50 | 131.00 | 138.50 | 126.00 | 123200 | 9.96% |
| 01 Oct 2024 | 125.95 | 129.00 | 129.00 | 121.00 | 52800 | 0.76% |
| 30 Sep 2024 | 125.00 | 134.15 | 134.15 | 125.00 | 20800 | -3.29% |
| 27 Sep 2024 | 129.25 | 131.25 | 137.20 | 127.00 | 54400 | -1.52% |
| 26 Sep 2024 | 131.25 | 138.75 | 138.75 | 131.25 | 19200 | -2.71% |
| 25 Sep 2024 | 134.90 | 139.85 | 139.85 | 130.25 | 22400 | 0.30% |
| 24 Sep 2024 | 134.50 | 138.50 | 138.95 | 133.00 | 28800 | 1.09% |
| 23 Sep 2024 | 133.05 | 136.00 | 136.00 | 132.00 | 6400 | -2.88% |
| 20 Sep 2024 | 137.00 | 148.00 | 149.20 | 134.00 | 137600 | -3.04% |
| 19 Sep 2024 | 141.30 | 142.00 | 143.00 | 132.00 | 51200 | -2.11% |
| 18 Sep 2024 | 144.35 | 147.45 | 147.45 | 140.00 | 32000 | 7.48% |
| 17 Sep 2024 | 134.30 | 123.25 | 135.50 | 123.25 | 46400 | 9.01% |
| 16 Sep 2024 | 123.20 | 126.55 | 126.55 | 117.00 | 91200 | -3.64% |
| 13 Sep 2024 | 127.85 | 125.00 | 129.45 | 125.00 | 16000 | -0.12% |
| 12 Sep 2024 | 128.00 | 128.05 | 128.05 | 128.00 | 3200 | -1.16% |
| 11 Sep 2024 | 129.50 | 132.00 | 132.00 | 129.10 | 8000 | -2.56% |
| 10 Sep 2024 | 132.90 | 133.00 | 133.00 | 132.90 | 3200 | 1.45% |
| 09 Sep 2024 | 131.00 | 124.50 | 134.45 | 124.05 | 11200 | 2.34% |
| 06 Sep 2024 | 128.00 | 131.25 | 134.00 | 128.00 | 32000 | -3.14% |
| 05 Sep 2024 | 132.15 | 132.00 | 135.90 | 131.40 | 11200 | -2.80% |
| 04 Sep 2024 | 135.95 | 133.25 | 136.00 | 131.00 | 20800 | 2.06% |
| 03 Sep 2024 | 133.20 | 135.50 | 140.00 | 133.20 | 16000 | -1.33% |
| 02 Sep 2024 | 135.00 | 136.05 | 139.00 | 135.00 | 20800 | 0.33% |
| 30 Aug 2024 | 134.55 | 135.00 | 137.95 | 131.00 | 28800 | 0.30% |
| 29 Aug 2024 | 134.15 | 133.70 | 136.95 | 127.00 | 56000 | -2.33% |
| 28 Aug 2024 | 137.35 | 140.50 | 142.25 | 136.25 | 28800 | -3.17% |
| 27 Aug 2024 | 141.85 | 146.00 | 146.00 | 141.60 | 8000 | -2.00% |
| 26 Aug 2024 | 144.75 | 149.50 | 149.50 | 143.45 | 30400 | -3.08% |
| 23 Aug 2024 | 149.35 | 152.00 | 152.00 | 146.80 | 17600 | 0.88% |
| 22 Aug 2024 | 148.05 | 151.60 | 151.60 | 144.10 | 44800 | -2.34% |
| 21 Aug 2024 | 151.60 | 153.40 | 154.00 | 147.55 | 56000 | 2.43% |
| 20 Aug 2024 | 148.00 | 151.90 | 153.90 | 139.20 | 107200 | 8.82% |
| 19 Aug 2024 | 136.00 | 149.00 | 159.00 | 130.10 | 185600 | 0.78% |
| 16 Aug 2024 | 134.95 | 120.25 | 140.00 | 119.00 | 108800 | 12.22% |
| 14 Aug 2024 | 120.25 | 111.90 | 126.90 | 107.00 | 209600 | 13.71% |
| 13 Aug 2024 | 105.75 | 109.70 | 109.70 | 105.10 | 100800 | -2.98% |
| 12 Aug 2024 | 109.00 | 103.00 | 111.00 | 100.00 | 28800 | 5.83% |
| 09 Aug 2024 | 103.00 | 105.10 | 105.20 | 103.00 | 9600 | -5.11% |
| 08 Aug 2024 | 108.55 | 112.30 | 114.80 | 107.00 | 38400 | -0.09% |
| 07 Aug 2024 | 108.65 | 106.00 | 114.00 | 100.60 | 184000 | 9.64% |
| 06 Aug 2024 | 99.10 | 100.35 | 102.00 | 99.10 | 11200 | -1.25% |
| 05 Aug 2024 | 100.35 | 99.00 | 101.50 | 97.50 | 52800 | 0.70% |
| 02 Aug 2024 | 99.65 | 97.00 | 100.00 | 96.50 | 38400 | 1.84% |
| 01 Aug 2024 | 97.85 | 102.35 | 102.35 | 94.25 | 96000 | -1.36% |
| 31 Jul 2024 | 99.20 | 103.00 | 103.00 | 98.90 | 65600 | -2.79% |
| 30 Jul 2024 | 102.05 | 101.50 | 104.00 | 99.50 | 84800 | 0.99% |
| 29 Jul 2024 | 101.05 | 105.00 | 105.00 | 99.00 | 131200 | -0.83% |
| 26 Jul 2024 | 101.90 | 102.00 | 105.50 | 98.00 | 438400 | -0.10% |
| 25 Jul 2024 | 102.00 | 99.90 | 105.80 | 99.60 | 603200 | 1.19% |
