SEBI Registration No.: INA000006688
Preparing link (3 sec)...
ORIENTTECH Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 02 Apr 2026 | 254.06 | 250.00 | 258.88 | 242.77 | 380380 | -0.58% |
| 01 Apr 2026 | 255.55 | 248.99 | 262.40 | 234.57 | 1778488 | 14.08% |
| 30 Mar 2026 | 224.00 | 236.25 | 242.65 | 220.80 | 369366 | -6.76% |
| 27 Mar 2026 | 240.25 | 258.90 | 258.90 | 238.75 | 363295 | -6.97% |
| 25 Mar 2026 | 258.25 | 254.00 | 261.75 | 252.30 | 220153 | 3.16% |
| 24 Mar 2026 | 250.35 | 259.95 | 259.95 | 248.65 | 219799 | 1.01% |
| 23 Mar 2026 | 247.85 | 258.10 | 262.80 | 246.45 | 218273 | -5.74% |
| 20 Mar 2026 | 262.95 | 264.85 | 272.90 | 260.80 | 216711 | -0.25% |
| 19 Mar 2026 | 263.60 | 262.20 | 273.35 | 261.60 | 205377 | -2.21% |
| 18 Mar 2026 | 269.55 | 267.50 | 273.95 | 264.70 | 270419 | 2.28% |
| 17 Mar 2026 | 263.55 | 265.75 | 268.00 | 260.50 | 153418 | -0.23% |
| 16 Mar 2026 | 264.15 | 276.65 | 276.65 | 257.60 | 318617 | -3.08% |
| 13 Mar 2026 | 272.55 | 260.00 | 287.70 | 260.00 | 1651950 | 3.49% |
| 12 Mar 2026 | 263.35 | 265.80 | 270.45 | 260.50 | 217412 | -2.08% |
| 11 Mar 2026 | 268.95 | 272.95 | 276.60 | 266.15 | 188653 | -0.48% |
| 10 Mar 2026 | 270.25 | 268.00 | 272.65 | 260.90 | 273344 | 4.36% |
| 09 Mar 2026 | 258.95 | 260.10 | 263.95 | 254.00 | 234830 | -4.02% |
| 06 Mar 2026 | 269.80 | 267.65 | 274.00 | 265.55 | 353292 | 0.84% |
| 05 Mar 2026 | 267.55 | 275.00 | 278.95 | 256.80 | 542502 | -0.74% |
| 04 Mar 2026 | 269.55 | 275.75 | 280.05 | 267.25 | 572143 | -5.69% |
| 02 Mar 2026 | 285.80 | 285.20 | 292.40 | 282.00 | 332317 | -3.77% |
| 27 Feb 2026 | 297.00 | 301.25 | 307.40 | 295.50 | 254455 | -2.89% |
| 26 Feb 2026 | 305.85 | 300.00 | 310.00 | 299.50 | 299368 | 2.38% |
| 25 Feb 2026 | 298.75 | 303.85 | 306.30 | 298.20 | 216332 | -1.47% |
| 24 Feb 2026 | 303.20 | 306.00 | 306.00 | 298.05 | 264681 | -0.96% |
| 23 Feb 2026 | 306.15 | 315.00 | 315.00 | 303.45 | 316053 | -1.75% |
| 20 Feb 2026 | 311.60 | 320.00 | 320.00 | 308.00 | 345979 | -3.29% |
| 19 Feb 2026 | 322.20 | 322.30 | 334.10 | 316.25 | 1106531 | 1.69% |
| 18 Feb 2026 | 316.85 | 295.00 | 327.65 | 288.65 | 2346025 | 7.86% |
| 17 Feb 2026 | 293.75 | 300.00 | 307.95 | 292.00 | 769686 | -0.68% |
| 16 Feb 2026 | 295.75 | 293.00 | 306.80 | 286.00 | 1588184 | -11.81% |
| 13 Feb 2026 | 335.35 | 332.00 | 339.00 | 326.60 | 353058 | 0.06% |
| 12 Feb 2026 | 335.15 | 348.10 | 348.55 | 333.00 | 268281 | -2.95% |
| 11 Feb 2026 | 345.35 | 350.15 | 351.70 | 342.80 | 255792 | -1.37% |
| 10 Feb 2026 | 350.15 | 357.30 | 364.00 | 347.85 | 306026 | -1.86% |
| 09 Feb 2026 | 356.80 | 337.95 | 360.00 | 337.00 | 735636 | 6.27% |
| 06 Feb 2026 | 335.75 | 334.50 | 338.55 | 327.10 | 306570 | -0.12% |
| 05 Feb 2026 | 336.15 | 343.50 | 345.00 | 334.35 | 241015 | -2.14% |
| 04 Feb 2026 | 343.50 | 342.50 | 348.65 | 337.50 | 382568 | -0.10% |
| 03 Feb 2026 | 343.85 | 358.05 | 359.00 | 340.15 | 564236 | 0.53% |
| 02 Feb 2026 | 342.05 | 351.00 | 353.80 | 330.00 | 831343 | -2.19% |
| 01 Feb 2026 | 349.70 | 327.20 | 361.65 | 323.60 | 945332 | 6.36% |
| 30 Jan 2026 | 328.80 | 323.00 | 333.95 | 318.15 | 503382 | 1.89% |
| 29 Jan 2026 | 322.70 | 333.00 | 337.85 | 321.00 | 463000 | -3.24% |
| 28 Jan 2026 | 333.50 | 328.00 | 335.90 | 328.00 | 342517 | 2.55% |
| 27 Jan 2026 | 325.20 | 326.60 | 334.55 | 320.80 | 710847 | -0.43% |
| 23 Jan 2026 | 326.60 | 338.05 | 339.65 | 325.05 | 343113 | -3.63% |
| 22 Jan 2026 | 338.90 | 342.40 | 351.95 | 335.10 | 595342 | -0.40% |
| 21 Jan 2026 | 340.25 | 340.30 | 349.35 | 330.30 | 957146 | -0.42% |
| 20 Jan 2026 | 341.70 | 355.05 | 359.90 | 339.00 | 846006 | -4.18% |
| 19 Jan 2026 | 356.60 | 370.00 | 375.95 | 352.20 | 820721 | -3.29% |
| 16 Jan 2026 | 368.75 | 370.00 | 381.00 | 365.20 | 1252360 | 0.07% |
| 14 Jan 2026 | 368.50 | 371.60 | 379.50 | 365.75 | 1700434 | -1.33% |
| 13 Jan 2026 | 373.45 | 382.05 | 393.95 | 360.30 | 4401423 | -1.52% |
| 12 Jan 2026 | 379.20 | 357.15 | 384.80 | 340.30 | 5374447 | 6.17% |
| 09 Jan 2026 | 357.15 | 381.80 | 387.60 | 353.00 | 3207241 | -6.46% |
| 08 Jan 2026 | 381.80 | 394.45 | 412.95 | 371.40 | 8042048 | -2.97% |
| 07 Jan 2026 | 393.50 | 432.85 | 434.85 | 389.60 | 5049916 | -9.09% |
| 06 Jan 2026 | 432.85 | 441.80 | 445.00 | 428.85 | 7282001 | -1.83% |
| 05 Jan 2026 | 440.90 | 464.00 | 464.00 | 424.05 | 24361847 | 8.35% |
| 02 Jan 2026 | 406.91 | 394.27 | 438.91 | 391.55 | 40741166 | 3.21% |
| 01 Jan 2026 | 394.27 | 401.77 | 413.23 | 385.09 | 14728103 | -4.27% |
| 31 Dec 2025 | 411.86 | 378.32 | 422.36 | 372.23 | 51053665 | 14.62% |
| 30 Dec 2025 | 359.32 | 302.73 | 360.95 | 301.41 | 28207749 | 19.45% |
| 29 Dec 2025 | 300.82 | 305.45 | 308.18 | 298.09 | 113197 | -1.72% |
| 26 Dec 2025 | 306.09 | 306.27 | 308.18 | 302.73 | 113354 | 0.73% |
| 24 Dec 2025 | 303.86 | 308.23 | 318.00 | 301.82 | 254706 | -1.32% |
| 23 Dec 2025 | 307.91 | 311.77 | 311.77 | 306.64 | 117900 | -0.91% |
| 22 Dec 2025 | 310.73 | 311.36 | 318.18 | 308.18 | 182503 | 1.55% |
| 19 Dec 2025 | 306.00 | 295.32 | 307.18 | 295.32 | 233333 | 3.62% |
| 18 Dec 2025 | 295.32 | 300.09 | 301.59 | 293.18 | 171620 | -1.08% |
| 17 Dec 2025 | 298.55 | 304.23 | 304.36 | 297.50 | 87168 | -1.87% |
| 16 Dec 2025 | 304.23 | 308.18 | 308.32 | 302.55 | 130478 | -1.11% |
| 15 Dec 2025 | 307.64 | 309.09 | 313.82 | 304.55 | 157466 | -1.10% |
| 12 Dec 2025 | 311.05 | 301.86 | 313.41 | 301.86 | 193844 | 3.11% |
| 11 Dec 2025 | 301.68 | 302.36 | 306.09 | 297.73 | 135258 | 0.58% |
| 10 Dec 2025 | 299.95 | 312.73 | 313.64 | 298.55 | 147536 | -2.64% |
| 09 Dec 2025 | 308.09 | 298.18 | 310.36 | 289.09 | 271648 | 3.62% |
| 08 Dec 2025 | 297.32 | 311.23 | 311.23 | 295.00 | 243994 | -4.38% |
| 05 Dec 2025 | 310.95 | 319.95 | 321.45 | 309.36 | 190827 | -2.16% |
| 04 Dec 2025 | 317.82 | 312.73 | 328.64 | 312.73 | 352896 | 0.37% |
| 03 Dec 2025 | 316.64 | 322.05 | 324.95 | 315.00 | 128714 | -1.68% |
| 02 Dec 2025 | 322.05 | 326.18 | 326.18 | 321.00 | 115903 | -1.42% |
| 01 Dec 2025 | 326.68 | 326.77 | 331.82 | 323.36 | 187243 | 0.29% |
| 28 Nov 2025 | 325.73 | 326.41 | 328.68 | 321.86 | 188063 | -0.21% |
| 27 Nov 2025 | 326.41 | 331.50 | 333.95 | 325.59 | 179525 | -1.46% |
| 26 Nov 2025 | 331.23 | 335.18 | 339.32 | 329.18 | 204842 | -0.48% |
| 25 Nov 2025 | 332.82 | 323.18 | 335.45 | 320.09 | 358733 | 3.00% |
| 24 Nov 2025 | 323.14 | 327.18 | 331.23 | 320.18 | 209500 | -0.90% |
| 21 Nov 2025 | 326.09 | 330.64 | 334.05 | 324.55 | 273502 | -1.63% |
| 20 Nov 2025 | 331.50 | 335.32 | 350.41 | 329.64 | 496283 | -0.47% |
| 19 Nov 2025 | 333.05 | 337.36 | 342.55 | 331.82 | 339388 | -1.13% |
| 18 Nov 2025 | 336.86 | 344.05 | 344.73 | 335.59 | 322199 | -1.80% |
| 17 Nov 2025 | 343.05 | 348.55 | 352.36 | 341.50 | 273336 | -1.28% |
| 14 Nov 2025 | 347.50 | 348.45 | 355.73 | 342.86 | 348605 | -0.27% |
| 13 Nov 2025 | 348.45 | 360.45 | 367.09 | 345.45 | 568176 | -3.25% |
| 12 Nov 2025 | 360.14 | 371.95 | 379.05 | 356.55 | 684493 | -4.14% |
| 11 Nov 2025 | 375.68 | 371.95 | 378.18 | 362.45 | 529175 | 1.95% |
| 10 Nov 2025 | 368.50 | 396.73 | 398.09 | 367.05 | 613117 | -6.54% |
| 07 Nov 2025 | 394.27 | 390.55 | 401.64 | 384.09 | 517776 | 0.95% |
| 06 Nov 2025 | 390.55 | 429.73 | 429.73 | 386.36 | 834911 | -8.76% |
| 04 Nov 2025 | 428.05 | 439.68 | 440.59 | 424.05 | 540654 | -0.23% |
| 03 Nov 2025 | 429.05 | 420.68 | 434.55 | 414.55 | 563331 | 1.99% |
| 31 Oct 2025 | 420.68 | 420.05 | 435.45 | 417.50 | 579486 | -0.18% |
| 30 Oct 2025 | 421.45 | 426.64 | 427.23 | 417.45 | 296163 | -1.23% |
| 29 Oct 2025 | 426.68 | 411.68 | 433.09 | 411.68 | 830305 | 3.83% |
| 28 Oct 2025 | 410.95 | 413.55 | 421.86 | 404.73 | 533826 | -0.63% |
| 27 Oct 2025 | 413.55 | 425.73 | 427.23 | 409.45 | 556814 | -2.57% |
| 24 Oct 2025 | 424.45 | 438.91 | 442.55 | 423.23 | 585353 | -3.04% |
| 23 Oct 2025 | 437.77 | 435.41 | 459.54 | 427.45 | 2076074 | 2.01% |
| 21 Oct 2025 | 429.14 | 425.86 | 434.55 | 425.59 | 256892 | 1.29% |
| 20 Oct 2025 | 423.68 | 413.55 | 429.09 | 408.59 | 766784 | 2.54% |
| 17 Oct 2025 | 413.18 | 430.36 | 431.73 | 409.09 | 649782 | -4.06% |
| 16 Oct 2025 | 430.68 | 421.18 | 451.82 | 418.68 | 1914900 | 3.18% |
| 15 Oct 2025 | 417.41 | 423.23 | 426.50 | 414.55 | 600833 | -1.80% |
| 14 Oct 2025 | 425.05 | 435.27 | 435.27 | 411.73 | 1187283 | -1.70% |
| 13 Oct 2025 | 432.41 | 409.09 | 449.91 | 387.36 | 2819424 | 5.44% |
| 10 Oct 2025 | 410.09 | 434.27 | 435.45 | 405.68 | 832632 | -5.40% |
| 09 Oct 2025 | 433.50 | 436.27 | 448.09 | 424.36 | 1244600 | -2.38% |
| 08 Oct 2025 | 444.05 | 436.36 | 454.00 | 428.41 | 2878786 | 3.39% |
| 07 Oct 2025 | 429.50 | 463.77 | 466.73 | 413.55 | 5149711 | -6.52% |
| 06 Oct 2025 | 459.45 | 400.00 | 463.77 | 394.23 | 16485695 | 18.87% |
| 03 Oct 2025 | 386.50 | 324.18 | 386.50 | 322.14 | 6742804 | 20.00% |
| 01 Oct 2025 | 322.09 | 321.59 | 328.18 | 318.73 | 279517 | 0.16% |
| 30 Sep 2025 | 321.59 | 321.82 | 326.05 | 316.77 | 206911 | 0.71% |
| 29 Sep 2025 | 319.32 | 316.45 | 328.73 | 313.77 | 453763 | 1.39% |
| 26 Sep 2025 | 314.95 | 312.77 | 325.00 | 306.32 | 426727 | 0.04% |
| 25 Sep 2025 | 314.82 | 334.09 | 334.09 | 313.18 | 334246 | -4.93% |
| 24 Sep 2025 | 331.14 | 335.45 | 341.82 | 327.27 | 415644 | -0.96% |
| 23 Sep 2025 | 334.36 | 330.77 | 349.36 | 327.95 | 1076044 | 1.34% |
| 22 Sep 2025 | 329.95 | 323.64 | 344.55 | 321.55 | 800473 | 0.34% |
| 19 Sep 2025 | 328.82 | 318.09 | 338.18 | 314.00 | 788881 | 3.71% |
| 18 Sep 2025 | 317.05 | 327.27 | 329.91 | 313.91 | 289762 | -2.66% |
| 17 Sep 2025 | 325.73 | 325.09 | 332.50 | 317.73 | 1011859 | 0.61% |
| 16 Sep 2025 | 323.77 | 298.09 | 329.09 | 297.27 | 2676653 | 10.28% |
| 15 Sep 2025 | 293.59 | 291.41 | 296.14 | 289.45 | 162135 | 1.83% |
| 12 Sep 2025 | 288.32 | 292.68 | 296.36 | 287.73 | 85959 | -0.42% |
| 11 Sep 2025 | 289.55 | 301.45 | 301.45 | 287.50 | 153272 | -3.28% |
| 10 Sep 2025 | 299.36 | 293.82 | 308.18 | 287.73 | 365914 | 2.50% |
| 09 Sep 2025 | 292.05 | 295.00 | 295.41 | 286.36 | 205191 | 0.33% |
| 08 Sep 2025 | 291.09 | 280.00 | 297.23 | 277.50 | 615116 | 5.61% |
| 05 Sep 2025 | 275.64 | 277.64 | 279.32 | 274.77 | 82791 | -0.20% |
| 04 Sep 2025 | 276.18 | 284.50 | 285.50 | 275.45 | 76399 | -1.84% |
| 03 Sep 2025 | 281.36 | 278.59 | 283.64 | 275.73 | 116461 | 2.01% |
| 02 Sep 2025 | 275.82 | 278.05 | 278.86 | 273.73 | 77038 | 0.43% |
| 01 Sep 2025 | 274.64 | 276.36 | 278.91 | 273.23 | 97659 | -0.47% |
| 29 Aug 2025 | 275.95 | 277.27 | 281.36 | 273.68 | 109079 | 0.16% |
| 28 Aug 2025 | 275.50 | 279.55 | 279.64 | 274.55 | 74399 | -1.48% |
| 26 Aug 2025 | 279.64 | 282.73 | 285.00 | 272.73 | 157677 | -1.04% |
| 25 Aug 2025 | 282.59 | 286.36 | 286.36 | 281.68 | 70989 | -0.03% |
| 22 Aug 2025 | 282.68 | 280.91 | 286.23 | 279.73 | 125419 | 1.02% |
| 21 Aug 2025 | 279.82 | 280.05 | 285.14 | 279.09 | 137829 | -0.32% |
| 20 Aug 2025 | 280.73 | 278.64 | 283.45 | 278.64 | 83046 | -0.11% |
| 19 Aug 2025 | 281.05 | 283.18 | 284.36 | 279.95 | 114908 | -0.14% |
| 18 Aug 2025 | 281.45 | 285.45 | 287.41 | 278.82 | 204867 | -0.02% |
| 14 Aug 2025 | 281.50 | 283.64 | 289.05 | 280.91 | 91301 | -0.66% |
| 13 Aug 2025 | 283.36 | 289.64 | 291.27 | 280.36 | 229640 | -2.17% |
| 12 Aug 2025 | 289.64 | 289.09 | 299.55 | 284.55 | 282519 | 1.86% |
| 11 Aug 2025 | 284.36 | 280.18 | 292.73 | 274.50 | 221082 | 2.07% |
| 08 Aug 2025 | 278.59 | 285.45 | 286.23 | 277.73 | 111473 | -2.50% |
| 07 Aug 2025 | 285.73 | 284.14 | 287.18 | 279.09 | 91758 | 0.63% |
| 06 Aug 2025 | 283.95 | 283.64 | 289.77 | 282.73 | 72266 | -1.30% |
| 05 Aug 2025 | 287.68 | 293.27 | 293.27 | 286.41 | 45477 | -0.95% |
| 04 Aug 2025 | 290.45 | 284.59 | 291.82 | 283.18 | 98982 | 2.58% |
| 01 Aug 2025 | 283.14 | 291.82 | 291.82 | 280.50 | 89111 | -1.75% |
| 31 Jul 2025 | 288.18 | 285.86 | 293.64 | 279.86 | 131552 | 0.29% |
| 30 Jul 2025 | 287.36 | 296.36 | 297.27 | 286.36 | 120040 | -2.70% |
| 29 Jul 2025 | 295.32 | 283.36 | 297.23 | 280.05 | 205395 | 4.22% |
| 28 Jul 2025 | 283.36 | 295.45 | 296.45 | 280.91 | 239127 | -4.30% |
| 25 Jul 2025 | 296.09 | 303.86 | 303.86 | 294.45 | 110935 | -1.60% |
| 24 Jul 2025 | 300.91 | 305.36 | 306.73 | 300.09 | 118387 | -1.05% |
| 23 Jul 2025 | 304.09 | 303.95 | 307.00 | 299.09 | 167337 | 0.34% |
| 22 Jul 2025 | 303.05 | 303.64 | 306.27 | 301.14 | 107215 | -0.16% |
| 21 Jul 2025 | 303.55 | 305.18 | 307.82 | 302.55 | 109986 | -0.53% |
| 18 Jul 2025 | 305.18 | 309.09 | 309.09 | 303.41 | 135516 | -1.05% |
| 17 Jul 2025 | 308.41 | 310.00 | 311.95 | 307.27 | 102263 | -0.15% |
| 16 Jul 2025 | 308.86 | 310.55 | 315.45 | 308.23 | 137340 | -0.53% |
| 15 Jul 2025 | 310.50 | 309.95 | 312.91 | 308.64 | 99451 | 1.01% |
| 14 Jul 2025 | 307.41 | 313.64 | 315.23 | 304.59 | 153952 | -2.10% |
| 11 Jul 2025 | 314.00 | 319.64 | 322.45 | 312.55 | 229196 | -1.79% |
| 10 Jul 2025 | 319.73 | 330.36 | 333.41 | 318.18 | 501878 | -1.28% |
| 09 Jul 2025 | 323.86 | 322.73 | 331.55 | 319.45 | 331712 | 1.26% |
| 08 Jul 2025 | 319.82 | 319.77 | 334.27 | 318.18 | 775340 | 0.73% |
| 07 Jul 2025 | 317.50 | 323.59 | 324.36 | 314.55 | 176492 | -1.41% |
| 04 Jul 2025 | 322.05 | 322.73 | 326.73 | 316.36 | 181281 | 0.84% |
| 03 Jul 2025 | 319.36 | 315.23 | 321.00 | 311.95 | 171623 | 2.09% |
| 02 Jul 2025 | 312.82 | 319.95 | 321.86 | 310.91 | 138726 | -1.80% |
| 01 Jul 2025 | 318.55 | 322.41 | 325.45 | 316.36 | 184550 | -0.72% |
| 30 Jun 2025 | 320.86 | 319.09 | 328.95 | 313.77 | 449727 | 2.04% |
| 27 Jun 2025 | 314.45 | 304.55 | 329.05 | 304.55 | 964665 | 3.42% |
| 26 Jun 2025 | 304.05 | 309.14 | 310.91 | 302.64 | 124046 | -0.67% |
| 25 Jun 2025 | 306.09 | 305.00 | 310.68 | 303.91 | 131269 | 0.84% |
| 24 Jun 2025 | 303.55 | 304.55 | 308.77 | 300.91 | 172903 | 2.25% |
| 23 Jun 2025 | 296.86 | 292.95 | 298.77 | 292.95 | 138448 | -0.75% |
| 20 Jun 2025 | 299.09 | 297.73 | 301.82 | 295.23 | 128664 | 1.21% |
| 19 Jun 2025 | 295.50 | 306.27 | 306.27 | 293.68 | 170701 | -2.55% |
| 18 Jun 2025 | 303.23 | 303.27 | 307.36 | 300.86 | 120835 | 0.03% |
| 17 Jun 2025 | 303.14 | 314.55 | 315.36 | 301.91 | 178626 | -2.57% |
| 16 Jun 2025 | 311.14 | 309.09 | 314.73 | 301.41 | 162997 | 0.24% |
| 13 Jun 2025 | 310.41 | 305.45 | 314.41 | 304.68 | 160434 | -1.74% |
| 12 Jun 2025 | 315.91 | 325.64 | 327.59 | 311.18 | 211543 | -3.07% |
| 11 Jun 2025 | 325.91 | 327.00 | 339.05 | 323.73 | 363111 | 0.25% |
| 10 Jun 2025 | 325.09 | 328.14 | 334.09 | 322.50 | 280272 | 0.44% |
| 09 Jun 2025 | 323.68 | 329.09 | 330.73 | 320.95 | 313233 | 0.58% |
| 06 Jun 2025 | 321.82 | 324.55 | 334.55 | 318.27 | 592260 | 1.07% |
| 05 Jun 2025 | 318.41 | 321.91 | 324.41 | 316.27 | 300568 | -0.88% |
| 04 Jun 2025 | 321.23 | 311.82 | 323.55 | 304.86 | 345731 | 3.84% |
| 03 Jun 2025 | 309.36 | 304.09 | 314.18 | 302.64 | 319966 | 2.76% |
| 02 Jun 2025 | 301.05 | 306.36 | 307.32 | 298.18 | 147692 | -1.21% |
| 30 May 2025 | 304.73 | 309.91 | 309.91 | 301.82 | 152623 | -0.52% |
| 29 May 2025 | 306.32 | 302.73 | 307.73 | 297.50 | 288685 | 2.85% |
| 28 May 2025 | 297.82 | 304.41 | 304.41 | 296.45 | 168063 | -0.89% |
| 27 May 2025 | 300.50 | 304.50 | 304.55 | 298.27 | 174693 | -1.02% |
| 26 May 2025 | 303.59 | 304.55 | 308.95 | 295.45 | 373367 | -0.16% |
| 23 May 2025 | 304.09 | 304.09 | 307.18 | 304.09 | 526847 | -5.00% |
| 22 May 2025 | 320.09 | 324.45 | 324.45 | 317.36 | 115585 | -0.26% |
| 21 May 2025 | 320.91 | 318.68 | 326.68 | 315.45 | 108152 | -0.17% |
| 20 May 2025 | 321.45 | 334.09 | 337.86 | 320.18 | 149008 | -1.92% |
| 19 May 2025 | 327.73 | 322.18 | 334.09 | 321.82 | 200071 | 1.22% |
| 16 May 2025 | 323.77 | 322.82 | 331.55 | 318.23 | 408869 | -3.34% |
| 15 May 2025 | 334.95 | 345.18 | 349.91 | 329.09 | 718453 | 0.50% |
| 14 May 2025 | 333.27 | 323.64 | 333.27 | 322.95 | 165852 | 5.00% |
| 13 May 2025 | 317.41 | 311.82 | 317.41 | 309.91 | 131475 | 4.99% |
| 12 May 2025 | 302.32 | 302.32 | 302.32 | 302.32 | 53906 | 4.99% |
| 09 May 2025 | 287.95 | 285.45 | 296.68 | 283.86 | 305231 | -3.62% |
| 08 May 2025 | 298.77 | 310.36 | 314.55 | 295.55 | 166095 | -3.73% |
| 07 May 2025 | 310.36 | 300.00 | 316.82 | 293.91 | 184338 | 2.85% |
| 06 May 2025 | 301.77 | 322.73 | 322.73 | 300.73 | 179881 | -4.56% |
| 05 May 2025 | 316.18 | 310.14 | 324.09 | 309.09 | 153300 | 2.43% |
| 02 May 2025 | 308.68 | 311.91 | 316.05 | 306.45 | 123654 | -0.21% |
| 30 Apr 2025 | 309.32 | 314.45 | 316.73 | 306.50 | 109723 | -1.65% |
| 29 Apr 2025 | 314.50 | 319.82 | 324.73 | 310.59 | 110880 | -1.24% |
| 28 Apr 2025 | 318.45 | 320.45 | 332.73 | 314.27 | 201560 | -0.56% |
| 25 Apr 2025 | 320.23 | 330.00 | 335.45 | 316.91 | 264105 | -4.00% |
| 24 Apr 2025 | 333.59 | 338.18 | 344.45 | 331.82 | 155330 | -1.35% |
| 23 Apr 2025 | 338.14 | 345.23 | 347.86 | 332.86 | 190747 | -0.88% |
| 22 Apr 2025 | 341.14 | 350.00 | 352.68 | 339.09 | 120943 | -1.99% |
| 21 Apr 2025 | 348.05 | 354.36 | 359.05 | 343.45 | 158708 | 1.34% |
| 17 Apr 2025 | 343.45 | 350.91 | 359.09 | 337.77 | 485623 | -2.01% |
| 16 Apr 2025 | 350.50 | 333.82 | 350.50 | 331.68 | 259315 | 5.00% |
| 15 Apr 2025 | 333.82 | 325.82 | 333.82 | 324.36 | 71470 | 4.99% |
| 11 Apr 2025 | 317.95 | 317.91 | 317.95 | 310.00 | 174626 | 5.00% |
| 09 Apr 2025 | 302.82 | 313.14 | 316.77 | 300.00 | 114769 | -3.28% |
| 08 Apr 2025 | 313.09 | 314.14 | 328.68 | 307.27 | 326097 | -3.00% |
| 07 Apr 2025 | 322.77 | 322.77 | 322.77 | 322.77 | 31284 | -4.99% |
| 04 Apr 2025 | 339.73 | 358.18 | 361.18 | 339.73 | 282087 | -4.99% |
| 03 Apr 2025 | 357.59 | 342.82 | 365.41 | 341.00 | 327258 | 1.20% |
| 02 Apr 2025 | 353.36 | 340.73 | 354.23 | 327.32 | 278641 | 4.74% |
| 01 Apr 2025 | 337.36 | 318.23 | 338.59 | 316.68 | 280140 | 4.61% |
| 28 Mar 2025 | 322.50 | 334.55 | 340.95 | 318.18 | 255600 | -2.44% |
| 27 Mar 2025 | 330.55 | 314.82 | 330.55 | 314.82 | 271123 | 5.00% |
| 26 Mar 2025 | 314.82 | 324.55 | 329.82 | 310.41 | 420244 | -3.65% |
| 25 Mar 2025 | 326.73 | 347.36 | 347.36 | 321.14 | 1145747 | -1.25% |
| 24 Mar 2025 | 330.86 | 322.27 | 330.86 | 322.23 | 75071 | 4.99% |
| 21 Mar 2025 | 315.14 | 300.14 | 315.14 | 300.14 | 146210 | 5.00% |
| 20 Mar 2025 | 300.14 | 297.23 | 306.18 | 292.82 | 354095 | 2.15% |
| 19 Mar 2025 | 293.82 | 281.91 | 293.82 | 281.82 | 206561 | 4.99% |
| 18 Mar 2025 | 279.86 | 277.27 | 284.55 | 267.45 | 301590 | 2.41% |
| 17 Mar 2025 | 273.27 | 277.73 | 284.50 | 272.73 | 182165 | -1.23% |
| 13 Mar 2025 | 276.68 | 290.91 | 290.91 | 275.45 | 139211 | -2.72% |
| 12 Mar 2025 | 284.41 | 288.14 | 289.41 | 281.82 | 97747 | -0.16% |
| 11 Mar 2025 | 284.86 | 280.00 | 290.45 | 275.45 | 157858 | -1.06% |
| 10 Mar 2025 | 287.91 | 302.68 | 307.14 | 286.50 | 258979 | -4.52% |
| 07 Mar 2025 | 301.55 | 306.91 | 309.50 | 293.64 | 660656 | 0.87% |
| 06 Mar 2025 | 298.95 | 305.45 | 308.64 | 295.55 | 215275 | 0.24% |
| 05 Mar 2025 | 298.23 | 294.27 | 301.82 | 287.68 | 290401 | 2.77% |
| 04 Mar 2025 | 290.18 | 277.27 | 293.82 | 273.23 | 443870 | 3.69% |
| 03 Mar 2025 | 279.86 | 293.64 | 298.18 | 276.73 | 333102 | -3.92% |
| 28 Feb 2025 | 291.27 | 288.77 | 296.45 | 285.05 | 226206 | -0.17% |
| 27 Feb 2025 | 291.77 | 307.18 | 307.18 | 285.64 | 284456 | -2.64% |
| 25 Feb 2025 | 299.68 | 310.00 | 310.00 | 296.86 | 141449 | -1.04% |
| 24 Feb 2025 | 302.82 | 283.18 | 306.59 | 283.18 | 305656 | 2.34% |
| 21 Feb 2025 | 295.91 | 314.91 | 324.09 | 295.18 | 568240 | -4.75% |
| 20 Feb 2025 | 310.68 | 302.68 | 310.68 | 297.27 | 366584 | 4.99% |
| 19 Feb 2025 | 295.91 | 273.64 | 295.91 | 269.86 | 159603 | 5.00% |
| 18 Feb 2025 | 281.82 | 287.36 | 304.55 | 281.82 | 316250 | -5.00% |
| 17 Feb 2025 | 296.64 | 296.64 | 303.55 | 296.32 | 301855 | -4.90% |
| 14 Feb 2025 | 311.91 | 331.82 | 331.82 | 311.91 | 134087 | -5.00% |
| 13 Feb 2025 | 328.32 | 317.27 | 338.00 | 310.32 | 832446 | 1.99% |
| 12 Feb 2025 | 321.91 | 321.91 | 332.05 | 321.91 | 1007773 | -4.99% |
| 11 Feb 2025 | 338.82 | 345.45 | 345.45 | 338.82 | 86667 | -5.00% |
| 10 Feb 2025 | 356.64 | 356.64 | 375.18 | 356.64 | 382872 | -5.00% |
| 07 Feb 2025 | 375.41 | 375.41 | 380.55 | 375.41 | 143731 | -4.99% |
| 06 Feb 2025 | 395.14 | 404.59 | 408.50 | 390.91 | 273067 | -1.63% |
| 05 Feb 2025 | 401.68 | 386.41 | 406.36 | 386.41 | 418002 | 0.98% |
| 04 Feb 2025 | 397.77 | 430.00 | 431.23 | 397.77 | 378286 | -4.99% |
| 03 Feb 2025 | 418.68 | 412.73 | 426.18 | 397.36 | 590271 | 2.41% |
| 01 Feb 2025 | 408.82 | 398.91 | 408.82 | 392.68 | 589672 | 5.00% |
| 31 Jan 2025 | 389.36 | 385.45 | 408.18 | 381.18 | 1648985 | -2.96% |
| 30 Jan 2025 | 401.23 | 422.32 | 434.50 | 401.23 | 1157199 | -4.99% |
| 29 Jan 2025 | 422.32 | 422.82 | 451.68 | 420.41 | 1416671 | -4.56% |
| 28 Jan 2025 | 442.50 | 442.50 | 442.50 | 442.50 | 28362 | -5.00% |
| 27 Jan 2025 | 465.77 | 465.77 | 465.77 | 465.77 | 24775 | -5.00% |
| 24 Jan 2025 | 490.27 | 519.95 | 519.95 | 490.27 | 321975 | -4.99% |
| 23 Jan 2025 | 516.04 | 516.04 | 534.27 | 516.04 | 702502 | -5.00% |
| 22 Jan 2025 | 543.18 | 557.14 | 557.14 | 543.18 | 77256 | -5.00% |
| 21 Jan 2025 | 571.77 | 605.45 | 611.14 | 571.77 | 360021 | -5.00% |
| 20 Jan 2025 | 601.86 | 588.14 | 613.50 | 585.45 | 486080 | 2.96% |
| 17 Jan 2025 | 584.54 | 566.27 | 595.36 | 563.64 | 589623 | 3.09% |
| 16 Jan 2025 | 567.04 | 585.73 | 593.64 | 562.91 | 524547 | -1.82% |
| 15 Jan 2025 | 577.54 | 580.27 | 586.64 | 543.64 | 1123162 | 3.37% |
| 14 Jan 2025 | 558.73 | 513.54 | 563.59 | 494.54 | 1104926 | 9.05% |
| 13 Jan 2025 | 512.36 | 541.77 | 563.59 | 490.91 | 1065559 | -5.71% |
| 10 Jan 2025 | 543.41 | 520.04 | 554.45 | 483.73 | 1507544 | 4.35% |
| 09 Jan 2025 | 520.77 | 546.14 | 551.73 | 513.95 | 643128 | -4.60% |
| 08 Jan 2025 | 545.86 | 553.64 | 572.73 | 538.23 | 1940294 | 1.57% |
| 07 Jan 2025 | 537.41 | 494.95 | 537.41 | 482.14 | 1694524 | 9.99% |
| 06 Jan 2025 | 488.59 | 481.82 | 518.18 | 473.23 | 2450502 | 2.27% |
| 03 Jan 2025 | 477.73 | 442.41 | 489.91 | 442.41 | 2146986 | 7.26% |
| 02 Jan 2025 | 445.41 | 445.45 | 459.09 | 440.91 | 477305 | -0.09% |
| 01 Jan 2025 | 445.82 | 439.86 | 458.14 | 438.18 | 648018 | 1.96% |
| 31 Dec 2024 | 437.23 | 431.82 | 441.14 | 415.36 | 476586 | 0.55% |
| 30 Dec 2024 | 434.86 | 440.91 | 461.82 | 430.91 | 1367135 | -1.00% |
| 27 Dec 2024 | 439.27 | 401.00 | 439.27 | 400.95 | 2002260 | 9.99% |
| 26 Dec 2024 | 399.36 | 417.23 | 417.23 | 397.32 | 319963 | -2.25% |
| 24 Dec 2024 | 408.55 | 391.41 | 417.73 | 390.82 | 620786 | 4.37% |
| 23 Dec 2024 | 391.45 | 403.64 | 406.64 | 389.41 | 413673 | -1.87% |
| 20 Dec 2024 | 398.91 | 421.55 | 426.77 | 391.86 | 780008 | -4.34% |
| 19 Dec 2024 | 417.00 | 395.64 | 439.09 | 395.64 | 1291555 | 0.69% |
| 18 Dec 2024 | 414.14 | 451.82 | 453.36 | 411.59 | 1945342 | -5.16% |
| 17 Dec 2024 | 436.68 | 398.82 | 436.68 | 393.77 | 2405897 | 9.99% |
| 16 Dec 2024 | 397.00 | 390.91 | 404.55 | 387.41 | 600879 | 2.01% |
| 13 Dec 2024 | 389.18 | 378.18 | 393.09 | 374.73 | 822398 | 2.88% |
| 12 Dec 2024 | 378.27 | 384.91 | 388.23 | 375.59 | 358686 | -1.33% |
| 11 Dec 2024 | 383.36 | 392.27 | 394.55 | 382.05 | 275186 | -1.87% |
| 10 Dec 2024 | 390.68 | 390.45 | 407.91 | 382.14 | 837748 | 0.64% |
| 09 Dec 2024 | 388.18 | 389.82 | 398.18 | 386.36 | 397541 | -0.42% |
| 06 Dec 2024 | 389.82 | 384.95 | 398.55 | 380.00 | 680786 | 1.47% |
| 05 Dec 2024 | 384.18 | 381.09 | 397.27 | 374.77 | 671080 | 1.28% |
| 04 Dec 2024 | 379.32 | 382.18 | 395.45 | 372.73 | 672275 | -0.17% |
| 03 Dec 2024 | 379.95 | 364.68 | 385.82 | 364.68 | 889845 | 4.54% |
| 02 Dec 2024 | 363.45 | 362.18 | 368.18 | 360.00 | 396663 | 0.34% |
| 29 Nov 2024 | 362.23 | 367.09 | 368.59 | 356.68 | 374015 | -0.82% |
| 28 Nov 2024 | 365.23 | 370.64 | 373.95 | 356.00 | 563193 | -0.95% |
| 27 Nov 2024 | 368.73 | 384.55 | 385.86 | 365.91 | 621160 | -2.85% |
| 26 Nov 2024 | 379.55 | 370.91 | 392.73 | 368.18 | 1604755 | 5.59% |
| 25 Nov 2024 | 359.45 | 400.91 | 404.41 | 359.27 | 1910907 | -9.95% |
| 22 Nov 2024 | 399.18 | 422.36 | 422.45 | 395.45 | 962240 | -4.88% |
| 21 Nov 2024 | 419.68 | 401.41 | 422.73 | 392.55 | 1378550 | 4.02% |
| 19 Nov 2024 | 403.45 | 426.27 | 431.82 | 395.59 | 1905826 | -1.83% |
| 18 Nov 2024 | 410.95 | 375.45 | 422.45 | 364.73 | 4038459 | 10.57% |
| 14 Nov 2024 | 371.68 | 374.09 | 389.91 | 368.73 | 856523 | 0.89% |
| 13 Nov 2024 | 368.41 | 385.41 | 402.23 | 363.64 | 1545414 | -4.02% |
| 12 Nov 2024 | 383.86 | 374.59 | 408.77 | 355.00 | 4725428 | 8.46% |
| 11 Nov 2024 | 353.91 | 365.82 | 365.82 | 337.73 | 1009498 | 0.22% |
| 08 Nov 2024 | 353.14 | 347.64 | 363.32 | 334.59 | 1037461 | 2.59% |
| 07 Nov 2024 | 344.23 | 359.14 | 366.64 | 341.45 | 1295755 | -3.83% |
| 06 Nov 2024 | 357.95 | 337.27 | 376.36 | 332.32 | 6370249 | 8.02% |
| 05 Nov 2024 | 331.36 | 289.09 | 340.91 | 284.77 | 5143807 | 15.59% |
| 04 Nov 2024 | 286.68 | 290.86 | 292.73 | 280.45 | 1100725 | 2.67% |
| 01 Nov 2024 | 279.23 | 274.55 | 281.64 | 272.68 | 377201 | 3.98% |
| 31 Oct 2024 | 268.55 | 269.00 | 271.77 | 264.82 | 230105 | 0.36% |
| 30 Oct 2024 | 267.59 | 261.05 | 274.45 | 254.55 | 510988 | 3.37% |
| 29 Oct 2024 | 258.86 | 257.18 | 260.91 | 254.64 | 109860 | 0.65% |
| 28 Oct 2024 | 257.18 | 262.50 | 265.41 | 255.82 | 174637 | 0.05% |
| 25 Oct 2024 | 257.05 | 263.64 | 264.91 | 250.77 | 166089 | -2.47% |
| 24 Oct 2024 | 263.55 | 270.55 | 270.55 | 261.82 | 141364 | -1.61% |
| 23 Oct 2024 | 267.86 | 256.36 | 272.27 | 255.50 | 303506 | 4.54% |
| 22 Oct 2024 | 256.23 | 265.00 | 267.68 | 251.41 | 239452 | -3.24% |
| 21 Oct 2024 | 264.82 | 271.82 | 273.36 | 261.05 | 275155 | -1.10% |
| 18 Oct 2024 | 267.77 | 265.14 | 280.00 | 256.27 | 436921 | 1.53% |
| 17 Oct 2024 | 263.73 | 272.73 | 275.36 | 261.64 | 279416 | -1.69% |
| 16 Oct 2024 | 268.27 | 249.95 | 274.55 | 246.95 | 873099 | 7.78% |
| 15 Oct 2024 | 248.91 | 249.09 | 250.00 | 246.00 | 93264 | 0.70% |
| 14 Oct 2024 | 247.18 | 250.91 | 250.91 | 245.68 | 94224 | -0.53% |
| 11 Oct 2024 | 248.50 | 243.73 | 250.00 | 243.73 | 121740 | 0.22% |
| 10 Oct 2024 | 247.95 | 258.18 | 258.64 | 246.77 | 255576 | -2.97% |
| 09 Oct 2024 | 255.55 | 240.00 | 260.86 | 237.82 | 526433 | 7.99% |
| 08 Oct 2024 | 236.64 | 229.64 | 238.18 | 226.86 | 231018 | 3.05% |
| 07 Oct 2024 | 229.64 | 240.00 | 243.64 | 224.59 | 451248 | -3.84% |
| 04 Oct 2024 | 238.82 | 245.41 | 249.82 | 238.18 | 277383 | -2.49% |
| 03 Oct 2024 | 244.91 | 244.50 | 250.64 | 240.95 | 297034 | -1.07% |
| 01 Oct 2024 | 247.55 | 250.14 | 252.73 | 246.36 | 221325 | -1.07% |
| 30 Sep 2024 | 250.23 | 257.27 | 257.27 | 248.18 | 323618 | -1.25% |
| 27 Sep 2024 | 253.41 | 260.86 | 262.18 | 248.05 | 834213 | 0.40% |
| 26 Sep 2024 | 252.41 | 270.00 | 275.91 | 249.32 | 1046391 | -4.21% |
| 25 Sep 2024 | 263.50 | 272.73 | 275.27 | 262.55 | 963963 | -3.53% |
| 24 Sep 2024 | 273.14 | 278.45 | 280.41 | 272.73 | 264579 | -1.63% |
| 23 Sep 2024 | 277.68 | 279.09 | 287.77 | 274.50 | 648983 | 0.64% |
| 20 Sep 2024 | 275.91 | 280.91 | 280.91 | 274.55 | 185315 | -0.05% |
| 19 Sep 2024 | 276.05 | 280.00 | 280.91 | 269.32 | 421426 | 0.02% |
| 18 Sep 2024 | 276.00 | 272.73 | 282.77 | 272.68 | 433066 | -2.39% |
| 17 Sep 2024 | 282.77 | 289.00 | 290.64 | 280.36 | 397811 | -1.69% |
| 16 Sep 2024 | 287.64 | 279.18 | 293.00 | 271.05 | 1476218 | 4.47% |
| 13 Sep 2024 | 275.32 | 277.32 | 281.68 | 271.00 | 385592 | -1.24% |
| 12 Sep 2024 | 278.77 | 285.77 | 285.82 | 275.55 | 429322 | -0.84% |
| 11 Sep 2024 | 281.14 | 284.09 | 293.64 | 276.68 | 1020226 | -0.06% |
| 10 Sep 2024 | 281.32 | 270.91 | 281.32 | 270.91 | 350858 | 4.99% |
| 09 Sep 2024 | 267.95 | 273.36 | 274.36 | 264.55 | 244559 | -2.34% |
| 06 Sep 2024 | 274.36 | 274.55 | 280.00 | 267.27 | 457663 | -0.90% |
| 05 Sep 2024 | 276.86 | 286.36 | 286.36 | 274.59 | 518553 | -3.94% |
| 04 Sep 2024 | 288.23 | 260.86 | 288.32 | 260.86 | 905584 | 4.97% |
| 03 Sep 2024 | 274.59 | 283.82 | 283.82 | 274.59 | 575870 | -5.00% |
| 02 Sep 2024 | 289.05 | 309.09 | 317.09 | 287.95 | 1776233 | -4.63% |
| 30 Aug 2024 | 303.08 | 287.18 | 303.08 | 274.22 | 2057263 | 5.00% |
| 29 Aug 2024 | 288.65 | 288.65 | 288.65 | 288.65 | 190208 | 5.00% |
