ORIENTTECH Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 15 Dec 2025 | 338.40 | 340.00 | 345.20 | 335.00 | 157466 | -1.10% |
| 12 Dec 2025 | 342.15 | 332.05 | 344.75 | 332.05 | 193844 | 3.10% |
| 11 Dec 2025 | 331.85 | 332.60 | 336.70 | 327.50 | 135258 | 0.58% |
| 10 Dec 2025 | 329.95 | 344.00 | 345.00 | 328.40 | 147536 | -2.64% |
| 09 Dec 2025 | 338.90 | 328.00 | 341.40 | 318.00 | 271648 | 3.62% |
| 08 Dec 2025 | 327.05 | 342.35 | 342.35 | 324.50 | 243994 | -4.39% |
| 05 Dec 2025 | 342.05 | 351.95 | 353.60 | 340.30 | 190827 | -2.16% |
| 04 Dec 2025 | 349.60 | 344.00 | 361.50 | 344.00 | 352896 | 0.37% |
| 03 Dec 2025 | 348.30 | 354.25 | 357.45 | 346.50 | 128714 | -1.68% |
| 02 Dec 2025 | 354.25 | 358.80 | 358.80 | 353.10 | 115903 | -1.42% |
| 01 Dec 2025 | 359.35 | 359.45 | 365.00 | 355.70 | 187243 | 0.29% |
| 28 Nov 2025 | 358.30 | 359.05 | 361.55 | 354.05 | 188063 | -0.21% |
| 27 Nov 2025 | 359.05 | 364.65 | 367.35 | 358.15 | 179525 | -1.45% |
| 26 Nov 2025 | 364.35 | 368.70 | 373.25 | 362.10 | 204842 | -0.48% |
| 25 Nov 2025 | 366.10 | 355.50 | 369.00 | 352.10 | 358733 | 3.00% |
| 24 Nov 2025 | 355.45 | 359.90 | 364.35 | 352.20 | 209500 | -0.91% |
| 21 Nov 2025 | 358.70 | 363.70 | 367.45 | 357.00 | 273502 | -1.63% |
| 20 Nov 2025 | 364.65 | 368.85 | 385.45 | 362.60 | 496283 | -0.46% |
| 19 Nov 2025 | 366.35 | 371.10 | 376.80 | 365.00 | 339388 | -1.13% |
| 18 Nov 2025 | 370.55 | 378.45 | 379.20 | 369.15 | 322199 | -1.80% |
| 17 Nov 2025 | 377.35 | 383.40 | 387.60 | 375.65 | 273336 | -1.28% |
| 14 Nov 2025 | 382.25 | 383.30 | 391.30 | 377.15 | 348605 | -0.27% |
| 13 Nov 2025 | 383.30 | 396.50 | 403.80 | 380.00 | 568176 | -3.24% |
| 12 Nov 2025 | 396.15 | 409.15 | 416.95 | 392.20 | 684493 | -4.14% |
| 11 Nov 2025 | 413.25 | 409.15 | 416.00 | 398.70 | 529175 | 1.95% |
| 10 Nov 2025 | 405.35 | 436.40 | 437.90 | 403.75 | 613117 | -6.54% |
| 07 Nov 2025 | 433.70 | 429.60 | 441.80 | 422.50 | 517776 | 0.95% |
| 06 Nov 2025 | 429.60 | 472.70 | 472.70 | 425.00 | 834911 | -8.76% |
| 04 Nov 2025 | 470.85 | 483.65 | 484.65 | 466.45 | 540654 | -0.23% |
| 03 Nov 2025 | 471.95 | 462.75 | 478.00 | 456.00 | 563331 | 1.99% |
| 31 Oct 2025 | 462.75 | 462.05 | 479.00 | 459.25 | 579486 | -0.18% |
| 30 Oct 2025 | 463.60 | 469.30 | 469.95 | 459.20 | 296163 | -1.23% |
| 29 Oct 2025 | 469.35 | 452.85 | 476.40 | 452.85 | 830305 | 3.83% |
| 28 Oct 2025 | 452.05 | 454.90 | 464.05 | 445.20 | 533826 | -0.63% |
| 27 Oct 2025 | 454.90 | 468.30 | 469.95 | 450.40 | 556814 | -2.57% |
| 24 Oct 2025 | 466.90 | 482.80 | 486.80 | 465.55 | 585353 | -3.04% |
| 23 Oct 2025 | 481.55 | 478.95 | 505.50 | 470.20 | 2076074 | 2.01% |
| 21 Oct 2025 | 472.05 | 468.45 | 478.00 | 468.15 | 256892 | 1.29% |
| 20 Oct 2025 | 466.05 | 454.90 | 472.00 | 449.45 | 766784 | 2.54% |
| 17 Oct 2025 | 454.50 | 473.40 | 474.90 | 450.00 | 649782 | -4.06% |
| 16 Oct 2025 | 473.75 | 463.30 | 497.00 | 460.55 | 1914900 | 3.18% |
| 15 Oct 2025 | 459.15 | 465.55 | 469.15 | 456.00 | 600833 | -1.80% |
| 14 Oct 2025 | 467.55 | 478.80 | 478.80 | 452.90 | 1187283 | -1.70% |
| 13 Oct 2025 | 475.65 | 450.00 | 494.90 | 426.10 | 2819424 | 5.44% |
| 10 Oct 2025 | 451.10 | 477.70 | 479.00 | 446.25 | 832632 | -5.40% |
| 09 Oct 2025 | 476.85 | 479.90 | 492.90 | 466.80 | 1244600 | -2.37% |
| 08 Oct 2025 | 488.45 | 480.00 | 499.40 | 471.25 | 2878786 | 3.39% |
| 07 Oct 2025 | 472.45 | 510.15 | 513.40 | 454.90 | 5149711 | -6.52% |
| 06 Oct 2025 | 505.40 | 440.00 | 510.15 | 433.65 | 16485695 | 18.88% |
| 03 Oct 2025 | 425.15 | 356.60 | 425.15 | 354.35 | 6742804 | 20.00% |
| 01 Oct 2025 | 354.30 | 353.75 | 361.00 | 350.60 | 279517 | 0.16% |
| 30 Sep 2025 | 353.75 | 354.00 | 358.65 | 348.45 | 206911 | 0.71% |
| 29 Sep 2025 | 351.25 | 348.10 | 361.60 | 345.15 | 453763 | 1.39% |
| 26 Sep 2025 | 346.45 | 344.05 | 357.50 | 336.95 | 426727 | 0.04% |
| 25 Sep 2025 | 346.30 | 367.50 | 367.50 | 344.50 | 334246 | -4.93% |
| 24 Sep 2025 | 364.25 | 369.00 | 376.00 | 360.00 | 415644 | -0.97% |
| 23 Sep 2025 | 367.80 | 363.85 | 384.30 | 360.75 | 1076044 | 1.34% |
| 22 Sep 2025 | 362.95 | 356.00 | 379.00 | 353.70 | 800473 | 0.35% |
| 19 Sep 2025 | 361.70 | 349.90 | 372.00 | 345.40 | 788881 | 3.71% |
| 18 Sep 2025 | 348.75 | 360.00 | 362.90 | 345.30 | 289762 | -2.67% |
| 17 Sep 2025 | 358.30 | 357.60 | 365.75 | 349.50 | 1011859 | 0.60% |
| 16 Sep 2025 | 356.15 | 327.90 | 362.00 | 327.00 | 2676653 | 10.28% |
| 15 Sep 2025 | 322.95 | 320.55 | 325.75 | 318.40 | 162135 | 1.83% |
| 12 Sep 2025 | 317.15 | 321.95 | 326.00 | 316.50 | 85959 | -0.42% |
| 11 Sep 2025 | 318.50 | 331.60 | 331.60 | 316.25 | 153272 | -3.28% |
| 10 Sep 2025 | 329.30 | 323.20 | 339.00 | 316.50 | 365914 | 2.51% |
| 09 Sep 2025 | 321.25 | 324.50 | 324.95 | 315.00 | 205191 | 0.33% |
| 08 Sep 2025 | 320.20 | 308.00 | 326.95 | 305.25 | 615116 | 5.61% |
| 05 Sep 2025 | 303.20 | 305.40 | 307.25 | 302.25 | 82791 | -0.20% |
| 04 Sep 2025 | 303.80 | 312.95 | 314.05 | 303.00 | 76399 | -1.84% |
| 03 Sep 2025 | 309.50 | 306.45 | 312.00 | 303.30 | 116461 | 2.01% |
| 02 Sep 2025 | 303.40 | 305.85 | 306.75 | 301.10 | 77038 | 0.43% |
| 01 Sep 2025 | 302.10 | 304.00 | 306.80 | 300.55 | 97659 | -0.48% |
| 29 Aug 2025 | 303.55 | 305.00 | 309.50 | 301.05 | 109079 | 0.16% |
| 28 Aug 2025 | 303.05 | 307.50 | 307.60 | 302.00 | 74399 | -1.48% |
| 26 Aug 2025 | 307.60 | 311.00 | 313.50 | 300.00 | 157677 | -1.05% |
| 25 Aug 2025 | 310.85 | 315.00 | 315.00 | 309.85 | 70989 | -0.03% |
| 22 Aug 2025 | 310.95 | 309.00 | 314.85 | 307.70 | 125419 | 1.02% |
| 21 Aug 2025 | 307.80 | 308.05 | 313.65 | 307.00 | 137829 | -0.32% |
| 20 Aug 2025 | 308.80 | 306.50 | 311.80 | 306.50 | 83046 | -0.11% |
| 19 Aug 2025 | 309.15 | 311.50 | 312.80 | 307.95 | 114908 | -0.15% |
| 18 Aug 2025 | 309.60 | 314.00 | 316.15 | 306.70 | 204867 | -0.02% |
| 14 Aug 2025 | 309.65 | 312.00 | 317.95 | 309.00 | 91301 | -0.66% |
| 13 Aug 2025 | 311.70 | 318.60 | 320.40 | 308.40 | 229640 | -2.17% |
| 12 Aug 2025 | 318.60 | 318.00 | 329.50 | 313.00 | 282519 | 1.85% |
| 11 Aug 2025 | 312.80 | 308.20 | 322.00 | 301.95 | 221082 | 2.07% |
| 08 Aug 2025 | 306.45 | 314.00 | 314.85 | 305.50 | 111473 | -2.50% |
| 07 Aug 2025 | 314.30 | 312.55 | 315.90 | 307.00 | 91758 | 0.62% |
| 06 Aug 2025 | 312.35 | 312.00 | 318.75 | 311.00 | 72266 | -1.30% |
| 05 Aug 2025 | 316.45 | 322.60 | 322.60 | 315.05 | 45477 | -0.95% |
| 04 Aug 2025 | 319.50 | 313.05 | 321.00 | 311.50 | 98982 | 2.58% |
| 01 Aug 2025 | 311.45 | 321.00 | 321.00 | 308.55 | 89111 | -1.75% |
| 31 Jul 2025 | 317.00 | 314.45 | 323.00 | 307.85 | 131552 | 0.28% |
| 30 Jul 2025 | 316.10 | 326.00 | 327.00 | 315.00 | 120040 | -2.69% |
| 29 Jul 2025 | 324.85 | 311.70 | 326.95 | 308.05 | 205395 | 4.22% |
| 28 Jul 2025 | 311.70 | 325.00 | 326.10 | 309.00 | 239127 | -4.30% |
| 25 Jul 2025 | 325.70 | 334.25 | 334.25 | 323.90 | 110935 | -1.60% |
| 24 Jul 2025 | 331.00 | 335.90 | 337.40 | 330.10 | 118387 | -1.05% |
| 23 Jul 2025 | 334.50 | 334.35 | 337.70 | 329.00 | 167337 | 0.34% |
| 22 Jul 2025 | 333.35 | 334.00 | 336.90 | 331.25 | 107215 | -0.16% |
| 21 Jul 2025 | 333.90 | 335.70 | 338.60 | 332.80 | 109986 | -0.54% |
| 18 Jul 2025 | 335.70 | 340.00 | 340.00 | 333.75 | 135516 | -1.05% |
| 17 Jul 2025 | 339.25 | 341.00 | 343.15 | 338.00 | 102263 | -0.15% |
| 16 Jul 2025 | 339.75 | 341.60 | 347.00 | 339.05 | 137340 | -0.53% |
| 15 Jul 2025 | 341.55 | 340.95 | 344.20 | 339.50 | 99451 | 1.01% |
| 14 Jul 2025 | 338.15 | 345.00 | 346.75 | 335.05 | 153952 | -2.10% |
| 11 Jul 2025 | 345.40 | 351.60 | 354.70 | 343.80 | 229196 | -1.79% |
| 10 Jul 2025 | 351.70 | 363.40 | 366.75 | 350.00 | 501878 | -1.28% |
| 09 Jul 2025 | 356.25 | 355.00 | 364.70 | 351.40 | 331712 | 1.26% |
| 08 Jul 2025 | 351.80 | 351.75 | 367.70 | 350.00 | 775340 | 0.73% |
| 07 Jul 2025 | 349.25 | 355.95 | 356.80 | 346.00 | 176492 | -1.41% |
| 04 Jul 2025 | 354.25 | 355.00 | 359.40 | 348.00 | 181281 | 0.84% |
| 03 Jul 2025 | 351.30 | 346.75 | 353.10 | 343.15 | 171623 | 2.09% |
| 02 Jul 2025 | 344.10 | 351.95 | 354.05 | 342.00 | 138726 | -1.80% |
| 01 Jul 2025 | 350.40 | 354.65 | 358.00 | 348.00 | 184550 | -0.72% |
| 30 Jun 2025 | 352.95 | 351.00 | 361.85 | 345.15 | 449727 | 2.04% |
| 27 Jun 2025 | 345.90 | 335.00 | 361.95 | 335.00 | 964665 | 3.42% |
| 26 Jun 2025 | 334.45 | 340.05 | 342.00 | 332.90 | 124046 | -0.67% |
| 25 Jun 2025 | 336.70 | 335.50 | 341.75 | 334.30 | 131269 | 0.84% |
| 24 Jun 2025 | 333.90 | 335.00 | 339.65 | 331.00 | 172903 | 2.25% |
| 23 Jun 2025 | 326.55 | 322.25 | 328.65 | 322.25 | 138448 | -0.74% |
| 20 Jun 2025 | 329.00 | 327.50 | 332.00 | 324.75 | 128664 | 1.22% |
| 19 Jun 2025 | 325.05 | 336.90 | 336.90 | 323.05 | 170701 | -2.55% |
| 18 Jun 2025 | 333.55 | 333.60 | 338.10 | 330.95 | 120835 | 0.03% |
| 17 Jun 2025 | 333.45 | 346.00 | 346.90 | 332.10 | 178626 | -2.57% |
| 16 Jun 2025 | 342.25 | 340.00 | 346.20 | 331.55 | 162997 | 0.23% |
| 13 Jun 2025 | 341.45 | 336.00 | 345.85 | 335.15 | 160434 | -1.74% |
| 12 Jun 2025 | 347.50 | 358.20 | 360.35 | 342.30 | 211543 | -3.07% |
| 11 Jun 2025 | 358.50 | 359.70 | 372.95 | 356.10 | 363111 | 0.25% |
| 10 Jun 2025 | 357.60 | 360.95 | 367.50 | 354.75 | 280272 | 0.44% |
| 09 Jun 2025 | 356.05 | 362.00 | 363.80 | 353.05 | 313233 | 0.58% |
| 06 Jun 2025 | 354.00 | 357.00 | 368.00 | 350.10 | 592260 | 1.07% |
| 05 Jun 2025 | 350.25 | 354.10 | 356.85 | 347.90 | 300568 | -0.88% |
| 04 Jun 2025 | 353.35 | 343.00 | 355.90 | 335.35 | 345731 | 3.83% |
| 03 Jun 2025 | 340.30 | 334.50 | 345.60 | 332.90 | 319966 | 2.76% |
| 02 Jun 2025 | 331.15 | 337.00 | 338.05 | 328.00 | 147692 | -1.21% |
| 30 May 2025 | 335.20 | 340.90 | 340.90 | 332.00 | 152623 | -0.52% |
| 29 May 2025 | 336.95 | 333.00 | 338.50 | 327.25 | 288685 | 2.85% |
| 28 May 2025 | 327.60 | 334.85 | 334.85 | 326.10 | 168063 | -0.89% |
| 27 May 2025 | 330.55 | 334.95 | 335.00 | 328.10 | 174693 | -1.02% |
| 26 May 2025 | 333.95 | 335.00 | 339.85 | 325.00 | 373367 | -0.16% |
| 23 May 2025 | 334.50 | 334.50 | 337.90 | 334.50 | 526847 | -5.00% |
| 22 May 2025 | 352.10 | 356.90 | 356.90 | 349.10 | 115585 | -0.25% |
| 21 May 2025 | 353.00 | 350.55 | 359.35 | 347.00 | 108152 | -0.17% |
| 20 May 2025 | 353.60 | 367.50 | 371.65 | 352.20 | 149008 | -1.91% |
| 19 May 2025 | 360.50 | 354.40 | 367.50 | 354.00 | 200071 | 1.22% |
| 16 May 2025 | 356.15 | 355.10 | 364.70 | 350.05 | 408869 | -3.34% |
| 15 May 2025 | 368.45 | 379.70 | 384.90 | 362.00 | 718453 | 0.50% |
| 14 May 2025 | 366.60 | 356.00 | 366.60 | 355.25 | 165852 | 5.00% |
| 13 May 2025 | 349.15 | 343.00 | 349.15 | 340.90 | 131475 | 4.99% |
| 12 May 2025 | 332.55 | 332.55 | 332.55 | 332.55 | 53906 | 4.99% |
| 09 May 2025 | 316.75 | 314.00 | 326.35 | 312.25 | 305231 | -3.62% |
| 08 May 2025 | 328.65 | 341.40 | 346.00 | 325.10 | 166095 | -3.73% |
| 07 May 2025 | 341.40 | 330.00 | 348.50 | 323.30 | 184338 | 2.85% |
| 06 May 2025 | 331.95 | 355.00 | 355.00 | 330.80 | 179881 | -4.56% |
| 05 May 2025 | 347.80 | 341.15 | 356.50 | 340.00 | 153300 | 2.43% |
| 02 May 2025 | 339.55 | 343.10 | 347.65 | 337.10 | 123654 | -0.21% |
| 30 Apr 2025 | 340.25 | 345.90 | 348.40 | 337.15 | 109723 | -1.65% |
| 29 Apr 2025 | 345.95 | 351.80 | 357.20 | 341.65 | 110880 | -1.24% |
| 28 Apr 2025 | 350.30 | 352.50 | 366.00 | 345.70 | 201560 | -0.55% |
| 25 Apr 2025 | 352.25 | 363.00 | 369.00 | 348.60 | 264105 | -4.01% |
| 24 Apr 2025 | 366.95 | 372.00 | 378.90 | 365.00 | 155330 | -1.34% |
| 23 Apr 2025 | 371.95 | 379.75 | 382.65 | 366.15 | 190747 | -0.88% |
| 22 Apr 2025 | 375.25 | 385.00 | 387.95 | 373.00 | 120943 | -1.99% |
| 21 Apr 2025 | 382.85 | 389.80 | 394.95 | 377.80 | 158708 | 1.34% |
| 17 Apr 2025 | 377.80 | 386.00 | 395.00 | 371.55 | 485623 | -2.01% |
| 16 Apr 2025 | 385.55 | 367.20 | 385.55 | 364.85 | 259315 | 5.00% |
| 15 Apr 2025 | 367.20 | 358.40 | 367.20 | 356.80 | 71470 | 4.99% |
| 11 Apr 2025 | 349.75 | 349.70 | 349.75 | 341.00 | 174626 | 5.00% |
| 09 Apr 2025 | 333.10 | 344.45 | 348.45 | 330.00 | 114769 | -3.28% |
| 08 Apr 2025 | 344.40 | 345.55 | 361.55 | 338.00 | 326097 | -3.00% |
| 07 Apr 2025 | 355.05 | 355.05 | 355.05 | 355.05 | 31284 | -4.99% |
| 04 Apr 2025 | 373.70 | 394.00 | 397.30 | 373.70 | 282087 | -5.00% |
| 03 Apr 2025 | 393.35 | 377.10 | 401.95 | 375.10 | 327258 | 1.20% |
| 02 Apr 2025 | 388.70 | 374.80 | 389.65 | 360.05 | 278641 | 4.74% |
| 01 Apr 2025 | 371.10 | 350.05 | 372.45 | 348.35 | 280140 | 4.61% |
| 28 Mar 2025 | 354.75 | 368.00 | 375.05 | 350.00 | 255600 | -2.43% |
| 27 Mar 2025 | 363.60 | 346.30 | 363.60 | 346.30 | 271123 | 5.00% |
| 26 Mar 2025 | 346.30 | 357.00 | 362.80 | 341.45 | 420244 | -3.64% |
| 25 Mar 2025 | 359.40 | 382.10 | 382.10 | 353.25 | 1145747 | -1.25% |
| 24 Mar 2025 | 363.95 | 354.50 | 363.95 | 354.45 | 75071 | 4.99% |
| 21 Mar 2025 | 346.65 | 330.15 | 346.65 | 330.15 | 146210 | 5.00% |
| 20 Mar 2025 | 330.15 | 326.95 | 336.80 | 322.10 | 354095 | 2.15% |
| 19 Mar 2025 | 323.20 | 310.10 | 323.20 | 310.00 | 206561 | 4.99% |
| 18 Mar 2025 | 307.85 | 305.00 | 313.00 | 294.20 | 301590 | 2.41% |
| 17 Mar 2025 | 300.60 | 305.50 | 312.95 | 300.00 | 182165 | -1.23% |
| 13 Mar 2025 | 304.35 | 320.00 | 320.00 | 303.00 | 139211 | -2.72% |
| 12 Mar 2025 | 312.85 | 316.95 | 318.35 | 310.00 | 97747 | -0.16% |
| 11 Mar 2025 | 313.35 | 308.00 | 319.50 | 303.00 | 157858 | -1.06% |
| 10 Mar 2025 | 316.70 | 332.95 | 337.85 | 315.15 | 258979 | -4.52% |
| 07 Mar 2025 | 331.70 | 337.60 | 340.45 | 323.00 | 660656 | 0.87% |
| 06 Mar 2025 | 328.85 | 336.00 | 339.50 | 325.10 | 215275 | 0.24% |
| 05 Mar 2025 | 328.05 | 323.70 | 332.00 | 316.45 | 290401 | 2.77% |
| 04 Mar 2025 | 319.20 | 305.00 | 323.20 | 300.55 | 443870 | 3.69% |
| 03 Mar 2025 | 307.85 | 323.00 | 328.00 | 304.40 | 333102 | -3.92% |
| 28 Feb 2025 | 320.40 | 317.65 | 326.10 | 313.55 | 226206 | -0.17% |
| 27 Feb 2025 | 320.95 | 337.90 | 337.90 | 314.20 | 284456 | -2.64% |
| 25 Feb 2025 | 329.65 | 341.00 | 341.00 | 326.55 | 141449 | -1.04% |
| 24 Feb 2025 | 333.10 | 311.50 | 337.25 | 311.50 | 305656 | 2.33% |
| 21 Feb 2025 | 325.50 | 346.40 | 356.50 | 324.70 | 568240 | -4.75% |
| 20 Feb 2025 | 341.75 | 332.95 | 341.75 | 327.00 | 366584 | 4.99% |
| 19 Feb 2025 | 325.50 | 301.00 | 325.50 | 296.85 | 159603 | 5.00% |
| 18 Feb 2025 | 310.00 | 316.10 | 335.00 | 310.00 | 316250 | -5.00% |
| 17 Feb 2025 | 326.30 | 326.30 | 333.90 | 325.95 | 301855 | -4.90% |
| 14 Feb 2025 | 343.10 | 365.00 | 365.00 | 343.10 | 134087 | -5.00% |
| 13 Feb 2025 | 361.15 | 349.00 | 371.80 | 341.35 | 832446 | 1.99% |
| 12 Feb 2025 | 354.10 | 354.10 | 365.25 | 354.10 | 1007773 | -4.99% |
| 11 Feb 2025 | 372.70 | 380.00 | 380.00 | 372.70 | 86667 | -5.00% |
| 10 Feb 2025 | 392.30 | 392.30 | 412.70 | 392.30 | 382872 | -5.00% |
| 07 Feb 2025 | 412.95 | 412.95 | 418.60 | 412.95 | 143731 | -4.99% |
| 06 Feb 2025 | 434.65 | 445.05 | 449.35 | 430.00 | 273067 | -1.63% |
| 05 Feb 2025 | 441.85 | 425.05 | 447.00 | 425.05 | 418002 | 0.98% |
| 04 Feb 2025 | 437.55 | 473.00 | 474.35 | 437.55 | 378286 | -4.99% |
| 03 Feb 2025 | 460.55 | 454.00 | 468.80 | 437.10 | 590271 | 2.41% |
| 01 Feb 2025 | 449.70 | 438.80 | 449.70 | 431.95 | 589672 | 5.00% |
| 31 Jan 2025 | 428.30 | 424.00 | 449.00 | 419.30 | 1648985 | -2.96% |
| 30 Jan 2025 | 441.35 | 464.55 | 477.95 | 441.35 | 1157199 | -4.99% |
| 29 Jan 2025 | 464.55 | 465.10 | 496.85 | 462.45 | 1416671 | -4.56% |
| 28 Jan 2025 | 486.75 | 486.75 | 486.75 | 486.75 | 28362 | -5.00% |
| 27 Jan 2025 | 512.35 | 512.35 | 512.35 | 512.35 | 24775 | -5.00% |
| 24 Jan 2025 | 539.30 | 571.95 | 571.95 | 539.30 | 321975 | -4.99% |
| 23 Jan 2025 | 567.65 | 567.65 | 587.70 | 567.65 | 702502 | -5.00% |
| 22 Jan 2025 | 597.50 | 612.85 | 612.85 | 597.50 | 77256 | -5.00% |
| 21 Jan 2025 | 628.95 | 666.00 | 672.25 | 628.95 | 360021 | -5.00% |
| 20 Jan 2025 | 662.05 | 646.95 | 674.85 | 644.00 | 486080 | 2.96% |
| 17 Jan 2025 | 643.00 | 622.90 | 654.90 | 620.00 | 589623 | 3.09% |
| 16 Jan 2025 | 623.75 | 644.30 | 653.00 | 619.20 | 524547 | -1.82% |
| 15 Jan 2025 | 635.30 | 638.30 | 645.30 | 598.00 | 1123162 | 3.37% |
| 14 Jan 2025 | 614.60 | 564.90 | 619.95 | 544.00 | 1104926 | 9.05% |
| 13 Jan 2025 | 563.60 | 595.95 | 619.95 | 540.00 | 1065559 | -5.71% |
| 10 Jan 2025 | 597.75 | 572.05 | 609.90 | 532.10 | 1507544 | 4.35% |
| 09 Jan 2025 | 572.85 | 600.75 | 606.90 | 565.35 | 643128 | -4.60% |
| 08 Jan 2025 | 600.45 | 609.00 | 630.00 | 592.05 | 1940294 | 1.57% |
| 07 Jan 2025 | 591.15 | 544.45 | 591.15 | 530.35 | 1694524 | 9.99% |
| 06 Jan 2025 | 537.45 | 530.00 | 570.00 | 520.55 | 2450502 | 2.27% |
| 03 Jan 2025 | 525.50 | 486.65 | 538.90 | 486.65 | 2146986 | 7.26% |
| 02 Jan 2025 | 489.95 | 490.00 | 505.00 | 485.00 | 477305 | -0.09% |
| 01 Jan 2025 | 490.40 | 483.85 | 503.95 | 482.00 | 648018 | 1.96% |
| 31 Dec 2024 | 480.95 | 475.00 | 485.25 | 456.90 | 476586 | 0.54% |
| 30 Dec 2024 | 478.35 | 485.00 | 508.00 | 474.00 | 1367135 | -1.00% |
| 27 Dec 2024 | 483.20 | 441.10 | 483.20 | 441.05 | 2002260 | 9.99% |
| 26 Dec 2024 | 439.30 | 458.95 | 458.95 | 437.05 | 319963 | -2.25% |
| 24 Dec 2024 | 449.40 | 430.55 | 459.50 | 429.90 | 620786 | 4.37% |
| 23 Dec 2024 | 430.60 | 444.00 | 447.30 | 428.35 | 413673 | -1.87% |
| 20 Dec 2024 | 438.80 | 463.70 | 469.45 | 431.05 | 780008 | -4.34% |
| 19 Dec 2024 | 458.70 | 435.20 | 483.00 | 435.20 | 1291555 | 0.69% |
| 18 Dec 2024 | 455.55 | 497.00 | 498.70 | 452.75 | 1945342 | -5.16% |
| 17 Dec 2024 | 480.35 | 438.70 | 480.35 | 433.15 | 2405897 | 10.00% |
| 16 Dec 2024 | 436.70 | 430.00 | 445.00 | 426.15 | 600879 | 2.01% |
| 13 Dec 2024 | 428.10 | 416.00 | 432.40 | 412.20 | 822398 | 2.88% |
| 12 Dec 2024 | 416.10 | 423.40 | 427.05 | 413.15 | 358686 | -1.33% |
| 11 Dec 2024 | 421.70 | 431.50 | 434.00 | 420.25 | 275186 | -1.87% |
| 10 Dec 2024 | 429.75 | 429.50 | 448.70 | 420.35 | 837748 | 0.64% |
| 09 Dec 2024 | 427.00 | 428.80 | 438.00 | 425.00 | 397541 | -0.42% |
| 06 Dec 2024 | 428.80 | 423.45 | 438.40 | 418.00 | 680786 | 1.47% |
| 05 Dec 2024 | 422.60 | 419.20 | 437.00 | 412.25 | 671080 | 1.28% |
| 04 Dec 2024 | 417.25 | 420.40 | 435.00 | 410.00 | 672275 | -0.17% |
| 03 Dec 2024 | 417.95 | 401.15 | 424.40 | 401.15 | 889845 | 4.54% |
| 02 Dec 2024 | 399.80 | 398.40 | 405.00 | 396.00 | 396663 | 0.34% |
| 29 Nov 2024 | 398.45 | 403.80 | 405.45 | 392.35 | 374015 | -0.82% |
| 28 Nov 2024 | 401.75 | 407.70 | 411.35 | 391.60 | 563193 | -0.95% |
| 27 Nov 2024 | 405.60 | 423.00 | 424.45 | 402.50 | 621160 | -2.85% |
| 26 Nov 2024 | 417.50 | 408.00 | 432.00 | 405.00 | 1604755 | 5.59% |
| 25 Nov 2024 | 395.40 | 441.00 | 444.85 | 395.20 | 1910907 | -9.95% |
| 22 Nov 2024 | 439.10 | 464.60 | 464.70 | 435.00 | 962240 | -4.88% |
| 21 Nov 2024 | 461.65 | 441.55 | 465.00 | 431.80 | 1378550 | 4.02% |
| 19 Nov 2024 | 443.80 | 468.90 | 475.00 | 435.15 | 1905826 | -1.83% |
| 18 Nov 2024 | 452.05 | 413.00 | 464.70 | 401.20 | 4038459 | 10.57% |
| 14 Nov 2024 | 408.85 | 411.50 | 428.90 | 405.60 | 856523 | 0.89% |
| 13 Nov 2024 | 405.25 | 423.95 | 442.45 | 400.00 | 1545414 | -4.03% |
| 12 Nov 2024 | 422.25 | 412.05 | 449.65 | 390.50 | 4725428 | 8.46% |
| 11 Nov 2024 | 389.30 | 402.40 | 402.40 | 371.50 | 1009498 | 0.22% |
| 08 Nov 2024 | 388.45 | 382.40 | 399.65 | 368.05 | 1037461 | 2.59% |
| 07 Nov 2024 | 378.65 | 395.05 | 403.30 | 375.60 | 1295755 | -3.83% |
| 06 Nov 2024 | 393.75 | 371.00 | 414.00 | 365.55 | 6370249 | 8.02% |
| 05 Nov 2024 | 364.50 | 318.00 | 375.00 | 313.25 | 5143807 | 15.59% |
| 04 Nov 2024 | 315.35 | 319.95 | 322.00 | 308.50 | 1100725 | 2.67% |
| 01 Nov 2024 | 307.15 | 302.00 | 309.80 | 299.95 | 377201 | 3.98% |
| 31 Oct 2024 | 295.40 | 295.90 | 298.95 | 291.30 | 230105 | 0.36% |
| 30 Oct 2024 | 294.35 | 287.15 | 301.90 | 280.00 | 510988 | 3.37% |
| 29 Oct 2024 | 284.75 | 282.90 | 287.00 | 280.10 | 109860 | 0.65% |
| 28 Oct 2024 | 282.90 | 288.75 | 291.95 | 281.40 | 174637 | 0.05% |
| 25 Oct 2024 | 282.75 | 290.00 | 291.40 | 275.85 | 166089 | -2.47% |
| 24 Oct 2024 | 289.90 | 297.60 | 297.60 | 288.00 | 141364 | -1.61% |
| 23 Oct 2024 | 294.65 | 282.00 | 299.50 | 281.05 | 303506 | 4.54% |
| 22 Oct 2024 | 281.85 | 291.50 | 294.45 | 276.55 | 239452 | -3.24% |
| 21 Oct 2024 | 291.30 | 299.00 | 300.70 | 287.15 | 275155 | -1.10% |
| 18 Oct 2024 | 294.55 | 291.65 | 308.00 | 281.90 | 436921 | 1.53% |
| 17 Oct 2024 | 290.10 | 300.00 | 302.90 | 287.80 | 279416 | -1.69% |
| 16 Oct 2024 | 295.10 | 274.95 | 302.00 | 271.65 | 873099 | 7.78% |
| 15 Oct 2024 | 273.80 | 274.00 | 275.00 | 270.60 | 93264 | 0.70% |
| 14 Oct 2024 | 271.90 | 276.00 | 276.00 | 270.25 | 94224 | -0.53% |
| 11 Oct 2024 | 273.35 | 268.10 | 275.00 | 268.10 | 121740 | 0.22% |
| 10 Oct 2024 | 272.75 | 284.00 | 284.50 | 271.45 | 255576 | -2.97% |
| 09 Oct 2024 | 281.10 | 264.00 | 286.95 | 261.60 | 526433 | 7.99% |
| 08 Oct 2024 | 260.30 | 252.60 | 262.00 | 249.55 | 231018 | 3.05% |
| 07 Oct 2024 | 252.60 | 264.00 | 268.00 | 247.05 | 451248 | -3.84% |
| 04 Oct 2024 | 262.70 | 269.95 | 274.80 | 262.00 | 277383 | -2.49% |
| 03 Oct 2024 | 269.40 | 268.95 | 275.70 | 265.05 | 297034 | -1.07% |
| 01 Oct 2024 | 272.30 | 275.15 | 278.00 | 271.00 | 221325 | -1.07% |
| 30 Sep 2024 | 275.25 | 283.00 | 283.00 | 273.00 | 323618 | -1.26% |
| 27 Sep 2024 | 278.75 | 286.95 | 288.40 | 272.85 | 834213 | 0.40% |
| 26 Sep 2024 | 277.65 | 297.00 | 303.50 | 274.25 | 1046391 | -4.21% |
| 25 Sep 2024 | 289.85 | 300.00 | 302.80 | 288.80 | 963963 | -3.53% |
| 24 Sep 2024 | 300.45 | 306.30 | 308.45 | 300.00 | 264579 | -1.64% |
| 23 Sep 2024 | 305.45 | 307.00 | 316.55 | 301.95 | 648983 | 0.64% |
| 20 Sep 2024 | 303.50 | 309.00 | 309.00 | 302.00 | 185315 | -0.05% |
| 19 Sep 2024 | 303.65 | 308.00 | 309.00 | 296.25 | 421426 | 0.02% |
| 18 Sep 2024 | 303.60 | 300.00 | 311.05 | 299.95 | 433066 | -2.40% |
| 17 Sep 2024 | 311.05 | 317.90 | 319.70 | 308.40 | 397811 | -1.69% |
| 16 Sep 2024 | 316.40 | 307.10 | 322.30 | 298.15 | 1476218 | 4.47% |
| 13 Sep 2024 | 302.85 | 305.05 | 309.85 | 298.10 | 385592 | -1.24% |
| 12 Sep 2024 | 306.65 | 314.35 | 314.40 | 303.10 | 429322 | -0.84% |
| 11 Sep 2024 | 309.25 | 312.50 | 323.00 | 304.35 | 1020226 | -0.06% |
| 10 Sep 2024 | 309.45 | 298.00 | 309.45 | 298.00 | 350858 | 4.99% |
| 09 Sep 2024 | 294.75 | 300.70 | 301.80 | 291.00 | 244559 | -2.34% |
| 06 Sep 2024 | 301.80 | 302.00 | 308.00 | 294.00 | 457663 | -0.90% |
| 05 Sep 2024 | 304.55 | 315.00 | 315.00 | 302.05 | 518553 | -3.94% |
| 04 Sep 2024 | 317.05 | 286.95 | 317.15 | 286.95 | 905584 | 4.97% |
| 03 Sep 2024 | 302.05 | 312.20 | 312.20 | 302.05 | 575870 | -5.00% |
| 02 Sep 2024 | 317.95 | 340.00 | 348.80 | 316.75 | 1776233 | -4.63% |
| 30 Aug 2024 | 333.39 | 315.90 | 333.39 | 301.64 | 2057263 | 5.00% |
| 29 Aug 2024 | 317.52 | 317.52 | 317.52 | 317.52 | 190208 | 5.00% |
