PNGJL Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Dec 2025 | 609.40 | 594.30 | 612.00 | 591.50 | 101565 | 2.47% |
| 18 Dec 2025 | 594.70 | 596.60 | 598.65 | 590.00 | 79659 | -0.83% |
| 17 Dec 2025 | 599.65 | 603.20 | 603.20 | 594.00 | 91857 | -0.70% |
| 16 Dec 2025 | 603.90 | 604.00 | 606.00 | 591.40 | 117199 | 0.59% |
| 15 Dec 2025 | 600.35 | 609.30 | 610.15 | 598.50 | 125038 | -1.45% |
| 12 Dec 2025 | 609.20 | 608.25 | 613.05 | 600.00 | 103291 | 0.64% |
| 11 Dec 2025 | 605.30 | 607.90 | 615.00 | 593.25 | 109670 | -0.18% |
| 10 Dec 2025 | 606.40 | 610.25 | 610.25 | 600.40 | 122560 | 1.00% |
| 09 Dec 2025 | 600.40 | 599.65 | 605.05 | 581.00 | 199605 | 0.13% |
| 08 Dec 2025 | 599.60 | 614.80 | 620.45 | 595.00 | 244168 | -3.26% |
| 05 Dec 2025 | 619.80 | 621.95 | 623.00 | 610.70 | 124784 | -0.15% |
| 04 Dec 2025 | 620.75 | 619.95 | 622.80 | 615.00 | 54536 | -0.37% |
| 03 Dec 2025 | 623.05 | 624.00 | 624.90 | 617.05 | 66561 | -0.49% |
| 02 Dec 2025 | 626.10 | 635.30 | 635.30 | 624.85 | 113951 | -1.16% |
| 01 Dec 2025 | 633.45 | 630.00 | 635.00 | 626.15 | 103295 | 0.60% |
| 28 Nov 2025 | 629.65 | 628.15 | 634.75 | 625.00 | 156045 | 0.24% |
| 27 Nov 2025 | 628.15 | 622.95 | 638.75 | 619.30 | 268759 | 1.90% |
| 26 Nov 2025 | 616.45 | 618.15 | 628.60 | 615.00 | 101411 | -0.28% |
| 25 Nov 2025 | 618.20 | 623.00 | 623.00 | 612.05 | 104734 | -0.80% |
| 24 Nov 2025 | 623.20 | 634.00 | 634.05 | 614.90 | 174268 | -1.31% |
| 21 Nov 2025 | 631.45 | 638.25 | 638.25 | 625.15 | 132733 | -1.17% |
| 20 Nov 2025 | 638.95 | 653.70 | 653.70 | 634.15 | 117966 | -0.16% |
| 19 Nov 2025 | 640.00 | 645.00 | 647.00 | 630.05 | 250170 | 0.28% |
| 18 Nov 2025 | 638.20 | 652.95 | 652.95 | 635.95 | 198368 | -1.69% |
| 17 Nov 2025 | 649.20 | 644.30 | 651.00 | 639.95 | 147268 | 1.09% |
| 14 Nov 2025 | 642.20 | 665.00 | 665.00 | 641.00 | 284418 | -2.93% |
| 13 Nov 2025 | 661.60 | 671.00 | 678.95 | 659.00 | 687066 | -1.40% |
| 12 Nov 2025 | 671.00 | 674.40 | 688.20 | 658.00 | 1297286 | 0.95% |
| 11 Nov 2025 | 664.70 | 674.90 | 674.90 | 652.30 | 244214 | -0.42% |
| 10 Nov 2025 | 667.50 | 662.95 | 673.00 | 655.20 | 346322 | 2.34% |
| 07 Nov 2025 | 652.25 | 632.40 | 657.00 | 632.30 | 419693 | 0.98% |
| 06 Nov 2025 | 645.95 | 667.90 | 667.90 | 643.00 | 165838 | -2.97% |
| 04 Nov 2025 | 665.70 | 663.00 | 670.00 | 652.00 | 292272 | 0.88% |
| 03 Nov 2025 | 659.90 | 649.00 | 667.70 | 639.75 | 197392 | 1.88% |
| 31 Oct 2025 | 647.70 | 652.80 | 652.90 | 640.55 | 121559 | -0.24% |
| 30 Oct 2025 | 649.25 | 658.85 | 658.85 | 645.25 | 138151 | -0.87% |
| 29 Oct 2025 | 654.95 | 662.55 | 662.90 | 652.00 | 201988 | -1.06% |
| 28 Oct 2025 | 661.95 | 659.00 | 670.90 | 652.55 | 163355 | 0.63% |
| 27 Oct 2025 | 657.80 | 671.45 | 672.40 | 654.00 | 308586 | -2.03% |
| 24 Oct 2025 | 671.40 | 658.95 | 674.80 | 654.60 | 309395 | 2.08% |
| 23 Oct 2025 | 657.75 | 687.10 | 692.15 | 643.90 | 544822 | -4.22% |
| 21 Oct 2025 | 686.75 | 689.00 | 701.40 | 682.00 | 182732 | 0.81% |
| 20 Oct 2025 | 681.20 | 670.00 | 685.00 | 661.00 | 546777 | 3.86% |
| 17 Oct 2025 | 655.90 | 654.75 | 666.10 | 646.50 | 183474 | 0.01% |
| 16 Oct 2025 | 655.85 | 655.00 | 664.30 | 645.80 | 291190 | 1.47% |
| 15 Oct 2025 | 646.35 | 635.00 | 649.90 | 631.00 | 193037 | 1.51% |
| 14 Oct 2025 | 636.75 | 670.95 | 670.95 | 632.90 | 297510 | -3.79% |
| 13 Oct 2025 | 661.85 | 662.00 | 667.30 | 656.60 | 212101 | -0.29% |
| 10 Oct 2025 | 663.75 | 674.50 | 674.55 | 655.00 | 319152 | -1.60% |
| 09 Oct 2025 | 674.55 | 668.50 | 682.00 | 665.10 | 635373 | 1.22% |
| 08 Oct 2025 | 666.45 | 660.00 | 673.95 | 650.05 | 762196 | 1.74% |
| 07 Oct 2025 | 655.05 | 644.00 | 664.00 | 634.05 | 771127 | 3.16% |
| 06 Oct 2025 | 635.00 | 647.95 | 649.00 | 632.75 | 656263 | 1.00% |
| 03 Oct 2025 | 628.70 | 609.50 | 636.00 | 609.30 | 381271 | 3.56% |
| 01 Oct 2025 | 607.10 | 604.00 | 611.50 | 601.55 | 72222 | 0.60% |
| 30 Sep 2025 | 603.50 | 605.45 | 616.00 | 601.50 | 114953 | -0.21% |
| 29 Sep 2025 | 604.80 | 595.00 | 610.00 | 592.00 | 115472 | 1.66% |
| 26 Sep 2025 | 594.95 | 602.70 | 602.70 | 589.50 | 140491 | -1.30% |
| 25 Sep 2025 | 602.80 | 613.35 | 615.75 | 598.30 | 146671 | -1.73% |
| 24 Sep 2025 | 613.40 | 623.70 | 628.00 | 611.80 | 116012 | -1.81% |
| 23 Sep 2025 | 624.70 | 635.00 | 635.95 | 622.25 | 113829 | -1.45% |
| 22 Sep 2025 | 633.90 | 638.00 | 649.50 | 631.55 | 275153 | -0.51% |
| 19 Sep 2025 | 637.15 | 627.00 | 638.65 | 622.60 | 234304 | 1.62% |
| 18 Sep 2025 | 627.00 | 639.95 | 645.00 | 624.00 | 244722 | -1.35% |
| 17 Sep 2025 | 635.55 | 642.15 | 648.00 | 631.05 | 727717 | 0.18% |
| 16 Sep 2025 | 634.40 | 603.90 | 638.80 | 600.30 | 982851 | 5.73% |
| 15 Sep 2025 | 600.00 | 593.00 | 604.00 | 591.75 | 171327 | 1.19% |
| 12 Sep 2025 | 592.95 | 601.00 | 609.00 | 589.10 | 370278 | -1.24% |
| 11 Sep 2025 | 600.40 | 587.75 | 604.00 | 585.15 | 235123 | 2.21% |
| 10 Sep 2025 | 587.40 | 600.00 | 601.20 | 583.00 | 203997 | -1.43% |
| 09 Sep 2025 | 595.95 | 609.00 | 609.75 | 593.90 | 183107 | -1.46% |
| 08 Sep 2025 | 604.75 | 605.00 | 618.80 | 598.70 | 332223 | 1.30% |
| 05 Sep 2025 | 597.00 | 591.00 | 599.95 | 580.60 | 198826 | 1.76% |
| 04 Sep 2025 | 586.65 | 586.10 | 594.95 | 574.05 | 267145 | 1.04% |
| 03 Sep 2025 | 580.60 | 580.00 | 586.00 | 576.00 | 103072 | 0.30% |
| 02 Sep 2025 | 578.85 | 582.90 | 589.00 | 572.05 | 134028 | -0.08% |
| 01 Sep 2025 | 579.30 | 572.15 | 582.40 | 572.05 | 151789 | 1.25% |
| 29 Aug 2025 | 572.15 | 569.60 | 583.00 | 567.20 | 102603 | 0.98% |
| 28 Aug 2025 | 566.60 | 565.05 | 574.20 | 562.15 | 121681 | -0.26% |
| 26 Aug 2025 | 568.05 | 579.00 | 579.00 | 565.25 | 121938 | -1.43% |
| 25 Aug 2025 | 576.30 | 584.90 | 589.80 | 572.60 | 119108 | -1.02% |
| 22 Aug 2025 | 582.25 | 587.00 | 588.55 | 577.60 | 91384 | 0.30% |
| 21 Aug 2025 | 580.50 | 584.00 | 596.40 | 574.30 | 338105 | 0.35% |
| 20 Aug 2025 | 578.45 | 578.00 | 582.80 | 572.00 | 199165 | 0.71% |
| 19 Aug 2025 | 574.40 | 577.00 | 577.00 | 567.95 | 209548 | 0.31% |
| 18 Aug 2025 | 572.60 | 569.00 | 578.00 | 560.95 | 310857 | 1.35% |
| 14 Aug 2025 | 564.95 | 571.20 | 576.00 | 562.00 | 162549 | -1.09% |
| 13 Aug 2025 | 571.20 | 582.00 | 588.30 | 569.10 | 442043 | -1.63% |
| 12 Aug 2025 | 580.65 | 551.50 | 603.50 | 548.00 | 1704450 | 5.83% |
| 11 Aug 2025 | 548.65 | 552.40 | 557.40 | 539.80 | 389025 | -1.02% |
| 08 Aug 2025 | 554.30 | 551.25 | 561.95 | 548.00 | 265785 | 0.55% |
| 07 Aug 2025 | 551.25 | 558.30 | 563.20 | 539.75 | 513439 | -1.26% |
| 06 Aug 2025 | 558.30 | 565.00 | 568.95 | 552.05 | 143074 | -1.18% |
| 05 Aug 2025 | 564.95 | 573.40 | 576.10 | 563.05 | 130514 | -1.47% |
| 04 Aug 2025 | 573.40 | 588.00 | 588.00 | 564.60 | 209029 | -0.89% |
| 01 Aug 2025 | 578.55 | 584.00 | 592.00 | 575.00 | 135612 | -0.93% |
| 31 Jul 2025 | 584.00 | 576.00 | 590.00 | 568.05 | 138505 | -0.54% |
| 30 Jul 2025 | 587.20 | 592.00 | 594.40 | 582.00 | 76481 | 0.20% |
| 29 Jul 2025 | 586.05 | 586.60 | 589.30 | 577.00 | 72427 | 0.46% |
| 28 Jul 2025 | 583.35 | 578.00 | 586.50 | 572.05 | 151332 | 0.28% |
| 25 Jul 2025 | 581.70 | 598.90 | 598.90 | 573.70 | 205416 | -2.52% |
| 24 Jul 2025 | 596.75 | 601.65 | 603.40 | 592.50 | 130722 | -0.04% |
| 23 Jul 2025 | 597.00 | 604.90 | 604.90 | 591.60 | 127215 | -0.85% |
| 22 Jul 2025 | 602.10 | 607.50 | 610.00 | 598.70 | 193707 | -0.31% |
| 21 Jul 2025 | 603.95 | 613.00 | 613.00 | 600.75 | 155795 | -1.21% |
| 18 Jul 2025 | 611.35 | 630.90 | 630.90 | 610.00 | 272491 | -2.57% |
| 17 Jul 2025 | 627.45 | 603.70 | 637.00 | 600.05 | 1049065 | 4.44% |
| 16 Jul 2025 | 600.75 | 604.45 | 612.60 | 598.20 | 178268 | 0.13% |
| 15 Jul 2025 | 600.00 | 595.60 | 604.50 | 587.65 | 274785 | 1.33% |
| 14 Jul 2025 | 592.15 | 588.95 | 602.60 | 583.15 | 214018 | 0.79% |
| 11 Jul 2025 | 587.50 | 593.35 | 598.00 | 586.10 | 180076 | -0.99% |
| 10 Jul 2025 | 593.35 | 592.15 | 604.00 | 589.00 | 204363 | 0.21% |
| 09 Jul 2025 | 592.10 | 606.00 | 609.05 | 588.90 | 405258 | -1.92% |
| 08 Jul 2025 | 603.70 | 619.00 | 621.30 | 600.45 | 373758 | -1.02% |
| 07 Jul 2025 | 609.95 | 601.20 | 618.00 | 596.05 | 417987 | 2.56% |
| 04 Jul 2025 | 594.75 | 601.80 | 608.90 | 593.20 | 179285 | -0.58% |
| 03 Jul 2025 | 598.20 | 608.80 | 608.80 | 595.60 | 198858 | -1.07% |
| 02 Jul 2025 | 604.70 | 609.00 | 616.50 | 596.10 | 380813 | 0.27% |
| 01 Jul 2025 | 603.10 | 595.00 | 607.00 | 585.55 | 638182 | 3.86% |
| 30 Jun 2025 | 580.70 | 599.90 | 600.70 | 578.55 | 221423 | -2.97% |
| 27 Jun 2025 | 598.45 | 579.90 | 623.55 | 579.90 | 578259 | 3.34% |
| 26 Jun 2025 | 579.10 | 590.00 | 592.80 | 577.00 | 110804 | -1.19% |
| 25 Jun 2025 | 586.05 | 584.00 | 596.00 | 580.30 | 265263 | 0.97% |
| 24 Jun 2025 | 580.40 | 554.00 | 593.85 | 554.00 | 544563 | 4.74% |
| 23 Jun 2025 | 554.15 | 560.00 | 573.00 | 547.25 | 250248 | -2.15% |
| 20 Jun 2025 | 566.30 | 561.00 | 572.10 | 559.40 | 222100 | -0.45% |
| 19 Jun 2025 | 568.85 | 579.80 | 582.75 | 563.50 | 154224 | -1.61% |
| 18 Jun 2025 | 578.15 | 584.80 | 590.80 | 575.00 | 142265 | -0.49% |
| 17 Jun 2025 | 581.00 | 587.10 | 593.15 | 579.00 | 152327 | -0.85% |
| 16 Jun 2025 | 586.00 | 593.70 | 595.75 | 570.40 | 384363 | -1.30% |
| 13 Jun 2025 | 593.70 | 574.90 | 599.95 | 569.00 | 289627 | 1.55% |
| 12 Jun 2025 | 584.65 | 608.80 | 613.20 | 577.50 | 485409 | -3.72% |
| 11 Jun 2025 | 607.25 | 608.95 | 618.50 | 598.00 | 385416 | -0.22% |
| 10 Jun 2025 | 608.60 | 598.75 | 618.85 | 588.15 | 1180777 | 5.88% |
| 09 Jun 2025 | 574.80 | 559.90 | 580.00 | 558.05 | 570271 | 3.47% |
| 06 Jun 2025 | 555.50 | 553.50 | 559.75 | 548.00 | 128452 | 0.96% |
| 05 Jun 2025 | 550.20 | 557.00 | 567.00 | 547.80 | 188107 | -1.49% |
| 04 Jun 2025 | 558.50 | 557.25 | 564.00 | 551.00 | 148823 | 0.18% |
| 03 Jun 2025 | 557.50 | 550.05 | 565.00 | 545.50 | 225639 | 1.10% |
| 02 Jun 2025 | 551.45 | 550.00 | 554.60 | 541.00 | 171498 | 0.54% |
| 30 May 2025 | 548.50 | 547.80 | 551.05 | 539.30 | 158334 | 1.19% |
| 29 May 2025 | 542.05 | 544.95 | 548.20 | 540.00 | 118828 | -0.26% |
| 28 May 2025 | 543.45 | 551.15 | 552.90 | 542.10 | 106287 | -1.70% |
| 27 May 2025 | 552.85 | 548.40 | 556.00 | 541.50 | 137422 | 1.22% |
| 26 May 2025 | 546.20 | 540.00 | 550.70 | 539.35 | 161824 | 2.24% |
| 23 May 2025 | 534.25 | 535.55 | 539.75 | 532.10 | 101109 | -0.66% |
| 22 May 2025 | 537.80 | 541.35 | 541.35 | 532.65 | 128235 | 0.62% |
| 21 May 2025 | 534.50 | 549.05 | 552.00 | 531.95 | 334387 | -2.88% |
| 20 May 2025 | 550.35 | 564.00 | 566.45 | 546.95 | 215121 | -1.70% |
| 19 May 2025 | 559.85 | 545.70 | 573.00 | 544.25 | 421079 | 2.94% |
| 16 May 2025 | 543.85 | 546.70 | 556.80 | 521.00 | 780167 | -4.12% |
| 15 May 2025 | 567.20 | 573.00 | 575.00 | 557.55 | 486583 | 0.17% |
| 14 May 2025 | 566.25 | 565.00 | 572.45 | 559.30 | 331728 | 0.95% |
| 13 May 2025 | 560.90 | 548.00 | 564.95 | 541.25 | 331846 | 3.22% |
| 12 May 2025 | 543.40 | 539.70 | 551.75 | 537.05 | 281860 | 4.71% |
| 09 May 2025 | 518.95 | 523.00 | 534.45 | 513.55 | 356209 | -3.94% |
| 08 May 2025 | 540.25 | 524.00 | 547.65 | 520.75 | 625591 | 3.38% |
| 07 May 2025 | 522.60 | 515.70 | 525.05 | 510.50 | 153908 | -0.40% |
| 06 May 2025 | 524.70 | 541.95 | 543.35 | 518.00 | 180398 | -2.62% |
| 05 May 2025 | 538.80 | 516.00 | 544.40 | 506.00 | 617831 | 7.60% |
| 02 May 2025 | 500.75 | 511.00 | 518.65 | 498.55 | 164405 | -2.01% |
| 30 Apr 2025 | 511.00 | 516.25 | 522.00 | 506.65 | 409372 | -0.60% |
| 29 Apr 2025 | 514.10 | 512.50 | 522.50 | 510.00 | 147731 | 0.01% |
| 28 Apr 2025 | 514.05 | 515.10 | 522.50 | 508.30 | 205483 | 0.14% |
| 25 Apr 2025 | 513.35 | 532.90 | 535.45 | 509.00 | 279926 | -3.08% |
| 24 Apr 2025 | 529.65 | 540.00 | 541.35 | 527.00 | 194652 | -1.96% |
| 23 Apr 2025 | 540.25 | 547.90 | 552.00 | 533.00 | 162681 | -1.25% |
| 22 Apr 2025 | 547.10 | 553.00 | 557.75 | 544.40 | 244657 | -0.47% |
| 21 Apr 2025 | 549.70 | 554.80 | 558.90 | 541.80 | 356207 | 1.00% |
| 17 Apr 2025 | 544.25 | 546.80 | 562.95 | 542.05 | 316121 | -0.47% |
| 16 Apr 2025 | 546.80 | 552.90 | 558.00 | 545.00 | 164138 | -0.17% |
| 15 Apr 2025 | 547.75 | 545.00 | 551.95 | 540.00 | 240866 | 2.85% |
| 11 Apr 2025 | 532.55 | 531.00 | 539.25 | 527.10 | 181908 | 1.90% |
| 09 Apr 2025 | 522.60 | 518.00 | 528.00 | 509.75 | 174861 | 0.31% |
| 08 Apr 2025 | 521.00 | 523.00 | 529.90 | 512.55 | 233414 | 2.31% |
| 07 Apr 2025 | 509.25 | 473.80 | 513.05 | 473.80 | 315473 | -3.27% |
| 04 Apr 2025 | 526.45 | 540.90 | 544.70 | 521.00 | 258777 | -3.46% |
| 03 Apr 2025 | 545.30 | 518.00 | 547.70 | 515.25 | 366729 | 2.58% |
| 02 Apr 2025 | 531.60 | 516.05 | 534.50 | 504.00 | 410070 | 3.01% |
| 01 Apr 2025 | 516.05 | 505.65 | 517.45 | 505.00 | 164082 | 2.06% |
| 28 Mar 2025 | 505.65 | 522.50 | 526.60 | 504.00 | 322710 | -2.59% |
| 27 Mar 2025 | 519.10 | 509.65 | 523.50 | 503.60 | 604850 | 1.96% |
| 26 Mar 2025 | 509.10 | 529.80 | 530.85 | 506.00 | 356983 | -3.25% |
| 25 Mar 2025 | 526.20 | 555.95 | 555.95 | 524.00 | 296754 | -4.25% |
| 24 Mar 2025 | 549.55 | 543.05 | 558.75 | 536.05 | 324743 | 3.03% |
| 21 Mar 2025 | 533.40 | 530.90 | 543.05 | 528.00 | 248214 | 0.61% |
| 20 Mar 2025 | 530.15 | 535.10 | 538.35 | 520.80 | 229538 | -0.18% |
| 19 Mar 2025 | 531.10 | 516.00 | 535.00 | 516.00 | 234695 | 3.57% |
| 18 Mar 2025 | 512.80 | 499.30 | 514.25 | 496.05 | 271242 | 3.74% |
| 17 Mar 2025 | 494.30 | 510.00 | 514.25 | 491.00 | 263304 | -1.77% |
| 13 Mar 2025 | 503.20 | 518.00 | 521.85 | 501.00 | 179392 | -1.97% |
| 12 Mar 2025 | 513.30 | 515.50 | 528.95 | 510.00 | 276640 | 0.85% |
| 11 Mar 2025 | 508.95 | 502.00 | 518.55 | 495.85 | 395236 | -1.61% |
| 10 Mar 2025 | 517.30 | 546.00 | 546.00 | 511.00 | 253204 | -3.93% |
| 07 Mar 2025 | 538.45 | 539.00 | 543.00 | 531.90 | 264126 | 0.03% |
| 06 Mar 2025 | 538.30 | 555.00 | 557.20 | 533.90 | 346322 | -1.25% |
| 05 Mar 2025 | 545.10 | 532.95 | 548.00 | 532.95 | 173832 | 2.66% |
| 04 Mar 2025 | 531.00 | 536.25 | 545.75 | 526.15 | 224304 | -1.41% |
| 03 Mar 2025 | 538.60 | 551.00 | 551.00 | 518.15 | 273284 | 0.12% |
| 28 Feb 2025 | 537.95 | 542.70 | 548.45 | 524.90 | 272219 | -2.16% |
| 27 Feb 2025 | 549.80 | 565.00 | 565.00 | 538.10 | 202975 | -1.50% |
| 25 Feb 2025 | 558.15 | 553.30 | 574.00 | 552.05 | 286774 | 0.28% |
| 24 Feb 2025 | 556.60 | 543.10 | 560.65 | 542.00 | 260865 | -0.62% |
| 21 Feb 2025 | 560.05 | 572.40 | 583.80 | 551.35 | 401012 | -1.42% |
| 20 Feb 2025 | 568.10 | 548.00 | 574.00 | 546.00 | 329071 | 4.56% |
| 19 Feb 2025 | 543.30 | 547.00 | 566.55 | 538.30 | 423071 | -0.49% |
| 18 Feb 2025 | 546.00 | 578.00 | 580.00 | 542.00 | 386825 | -4.99% |
| 17 Feb 2025 | 574.70 | 604.05 | 606.60 | 570.20 | 756196 | -6.06% |
| 14 Feb 2025 | 611.75 | 619.00 | 639.95 | 565.35 | 2240859 | -1.46% |
| 13 Feb 2025 | 620.80 | 575.00 | 620.80 | 565.95 | 892244 | 9.99% |
| 12 Feb 2025 | 564.40 | 525.05 | 570.50 | 505.55 | 415090 | 6.64% |
| 11 Feb 2025 | 529.25 | 541.50 | 541.50 | 522.00 | 187153 | -2.37% |
| 10 Feb 2025 | 542.10 | 561.00 | 561.00 | 537.25 | 183728 | -3.14% |
| 07 Feb 2025 | 559.70 | 567.50 | 567.50 | 556.00 | 141598 | -0.67% |
| 06 Feb 2025 | 563.50 | 568.90 | 569.05 | 560.05 | 179561 | 0.07% |
| 05 Feb 2025 | 563.10 | 578.25 | 582.75 | 559.00 | 341265 | -2.62% |
| 04 Feb 2025 | 578.25 | 585.80 | 594.00 | 561.00 | 364785 | -0.59% |
| 03 Feb 2025 | 581.70 | 576.05 | 598.45 | 571.60 | 413656 | -0.73% |
| 01 Feb 2025 | 586.00 | 567.95 | 621.25 | 548.60 | 753009 | 3.75% |
| 31 Jan 2025 | 564.80 | 539.00 | 570.35 | 535.05 | 456401 | 4.92% |
| 30 Jan 2025 | 538.30 | 538.80 | 553.00 | 532.15 | 187483 | 0.85% |
| 29 Jan 2025 | 533.75 | 532.95 | 546.70 | 526.40 | 286441 | 1.16% |
| 28 Jan 2025 | 527.65 | 546.95 | 551.75 | 496.10 | 850174 | -2.84% |
| 27 Jan 2025 | 543.05 | 565.00 | 565.00 | 535.00 | 335794 | -4.11% |
| 24 Jan 2025 | 566.35 | 586.35 | 592.85 | 565.00 | 512042 | -3.41% |
| 23 Jan 2025 | 586.35 | 592.70 | 601.60 | 585.00 | 186216 | -0.61% |
| 22 Jan 2025 | 589.95 | 601.05 | 603.10 | 581.00 | 239729 | -1.69% |
| 21 Jan 2025 | 600.10 | 611.95 | 618.85 | 596.00 | 347949 | -1.90% |
| 20 Jan 2025 | 611.70 | 639.80 | 639.80 | 609.00 | 362857 | -3.88% |
| 17 Jan 2025 | 636.40 | 632.00 | 643.00 | 625.65 | 402006 | 0.70% |
| 16 Jan 2025 | 631.95 | 605.00 | 636.30 | 603.25 | 517267 | 5.30% |
| 15 Jan 2025 | 600.15 | 609.70 | 613.95 | 594.05 | 365734 | -0.76% |
| 14 Jan 2025 | 604.75 | 615.00 | 625.00 | 592.50 | 752167 | -0.41% |
| 13 Jan 2025 | 607.25 | 620.15 | 630.00 | 591.55 | 719321 | -4.66% |
| 10 Jan 2025 | 636.90 | 666.00 | 670.00 | 630.00 | 502811 | -3.68% |
| 09 Jan 2025 | 661.20 | 689.95 | 692.00 | 651.00 | 872010 | -1.76% |
| 08 Jan 2025 | 673.05 | 689.00 | 690.00 | 665.25 | 324100 | -2.56% |
| 07 Jan 2025 | 690.75 | 675.45 | 695.10 | 667.15 | 370231 | 3.41% |
| 06 Jan 2025 | 668.00 | 699.00 | 699.00 | 658.00 | 521078 | -3.31% |
| 03 Jan 2025 | 690.90 | 700.00 | 701.45 | 686.20 | 428149 | 0.08% |
| 02 Jan 2025 | 690.35 | 671.50 | 693.95 | 666.45 | 880628 | 3.88% |
| 01 Jan 2025 | 664.55 | 671.80 | 676.65 | 660.00 | 398457 | -0.12% |
| 31 Dec 2024 | 665.35 | 671.00 | 672.80 | 661.10 | 316139 | -0.83% |
| 30 Dec 2024 | 670.95 | 702.00 | 703.85 | 666.45 | 564219 | -3.66% |
| 27 Dec 2024 | 696.45 | 686.85 | 705.45 | 680.70 | 430830 | 1.75% |
| 26 Dec 2024 | 684.45 | 699.55 | 707.00 | 681.10 | 271922 | -1.58% |
| 24 Dec 2024 | 695.45 | 705.75 | 705.80 | 690.05 | 180515 | -0.99% |
| 23 Dec 2024 | 702.40 | 713.20 | 715.00 | 688.10 | 348485 | -0.57% |
| 20 Dec 2024 | 706.40 | 719.50 | 732.00 | 700.00 | 392675 | -1.88% |
| 19 Dec 2024 | 719.90 | 709.00 | 726.90 | 709.00 | 390062 | -0.85% |
| 18 Dec 2024 | 726.05 | 722.45 | 729.70 | 708.10 | 510449 | 0.82% |
| 17 Dec 2024 | 720.15 | 713.80 | 723.75 | 710.65 | 410152 | 1.51% |
| 16 Dec 2024 | 709.45 | 739.80 | 741.50 | 704.45 | 932986 | -3.42% |
| 13 Dec 2024 | 734.60 | 735.00 | 739.45 | 719.00 | 595264 | -1.39% |
| 12 Dec 2024 | 744.95 | 750.05 | 750.95 | 733.60 | 641285 | -0.80% |
| 11 Dec 2024 | 750.95 | 744.15 | 758.80 | 738.00 | 861314 | 1.50% |
| 10 Dec 2024 | 739.85 | 755.00 | 764.00 | 727.75 | 1647086 | -2.63% |
| 09 Dec 2024 | 759.85 | 780.00 | 830.00 | 739.50 | 4666837 | -1.22% |
| 06 Dec 2024 | 769.20 | 743.90 | 778.00 | 736.80 | 1180890 | 5.16% |
| 05 Dec 2024 | 731.45 | 760.00 | 763.00 | 719.95 | 710792 | -2.77% |
| 04 Dec 2024 | 752.30 | 748.45 | 774.00 | 746.10 | 1226873 | 2.20% |
| 03 Dec 2024 | 736.10 | 725.85 | 743.60 | 721.05 | 1146819 | 2.34% |
| 02 Dec 2024 | 719.30 | 676.95 | 736.95 | 675.05 | 983665 | 5.59% |
| 29 Nov 2024 | 681.20 | 684.00 | 686.50 | 669.60 | 196899 | 0.24% |
| 28 Nov 2024 | 679.60 | 679.00 | 688.50 | 670.35 | 245585 | 0.79% |
| 27 Nov 2024 | 674.25 | 668.25 | 679.20 | 660.65 | 303133 | 1.17% |
| 26 Nov 2024 | 666.45 | 643.25 | 671.00 | 641.45 | 457505 | 2.98% |
| 25 Nov 2024 | 647.15 | 628.70 | 668.40 | 628.00 | 856560 | 5.38% |
| 22 Nov 2024 | 614.10 | 645.00 | 647.65 | 611.00 | 747715 | -4.72% |
| 21 Nov 2024 | 644.50 | 669.60 | 669.60 | 643.00 | 353810 | -3.86% |
| 19 Nov 2024 | 670.35 | 687.40 | 695.10 | 663.20 | 409321 | -1.78% |
| 18 Nov 2024 | 682.50 | 695.80 | 695.85 | 676.10 | 277371 | -0.88% |
| 14 Nov 2024 | 688.55 | 697.45 | 701.20 | 686.15 | 287794 | -0.40% |
| 13 Nov 2024 | 691.30 | 705.00 | 722.85 | 685.00 | 673806 | -2.22% |
| 12 Nov 2024 | 707.00 | 720.00 | 725.80 | 700.55 | 194413 | -1.35% |
| 11 Nov 2024 | 716.70 | 726.00 | 730.00 | 711.85 | 192145 | -0.62% |
| 08 Nov 2024 | 721.20 | 741.90 | 741.90 | 715.00 | 225739 | -2.82% |
| 07 Nov 2024 | 742.15 | 749.00 | 758.90 | 737.05 | 345278 | -0.20% |
| 06 Nov 2024 | 743.65 | 710.05 | 750.00 | 706.60 | 557116 | 5.14% |
| 05 Nov 2024 | 707.30 | 711.95 | 717.85 | 700.40 | 254278 | -0.74% |
| 04 Nov 2024 | 712.55 | 722.95 | 723.00 | 708.00 | 208864 | -1.37% |
| 01 Nov 2024 | 722.45 | 718.25 | 725.00 | 717.65 | 105548 | 0.96% |
| 31 Oct 2024 | 715.60 | 713.05 | 725.95 | 705.00 | 358558 | -0.08% |
| 30 Oct 2024 | 716.15 | 700.60 | 720.00 | 698.70 | 310580 | 2.22% |
| 29 Oct 2024 | 700.60 | 728.85 | 729.00 | 695.80 | 431975 | -3.25% |
| 28 Oct 2024 | 724.15 | 701.95 | 729.80 | 690.55 | 374480 | 3.55% |
| 25 Oct 2024 | 699.35 | 700.25 | 707.00 | 685.00 | 320208 | -1.21% |
| 24 Oct 2024 | 707.95 | 697.00 | 715.00 | 695.00 | 328506 | 1.94% |
| 23 Oct 2024 | 694.50 | 707.95 | 720.70 | 688.85 | 564535 | -1.79% |
| 22 Oct 2024 | 707.15 | 742.80 | 744.85 | 703.10 | 463253 | -4.59% |
| 21 Oct 2024 | 741.20 | 752.70 | 759.65 | 734.05 | 286687 | -1.01% |
| 18 Oct 2024 | 748.80 | 748.00 | 754.40 | 729.25 | 232309 | -0.22% |
| 17 Oct 2024 | 750.45 | 776.00 | 778.80 | 745.10 | 300197 | -2.97% |
| 16 Oct 2024 | 773.45 | 780.00 | 787.05 | 768.00 | 541117 | 1.65% |
| 15 Oct 2024 | 760.90 | 754.75 | 766.70 | 754.00 | 499304 | 1.27% |
| 14 Oct 2024 | 751.35 | 767.00 | 774.20 | 747.00 | 594889 | 0.96% |
| 11 Oct 2024 | 744.20 | 754.05 | 757.45 | 734.60 | 293037 | -0.89% |
| 10 Oct 2024 | 750.85 | 751.10 | 764.80 | 748.00 | 514506 | 0.11% |
| 09 Oct 2024 | 750.00 | 750.05 | 756.95 | 736.05 | 684085 | 1.39% |
| 08 Oct 2024 | 739.70 | 722.00 | 746.00 | 702.30 | 825963 | 4.26% |
| 07 Oct 2024 | 709.45 | 756.80 | 769.00 | 695.00 | 1455824 | -6.26% |
| 04 Oct 2024 | 756.80 | 778.50 | 782.40 | 745.50 | 934389 | -1.66% |
| 03 Oct 2024 | 769.55 | 761.00 | 794.60 | 755.00 | 1467249 | 0.35% |
| 01 Oct 2024 | 766.85 | 756.90 | 785.00 | 750.00 | 1173640 | 2.36% |
| 30 Sep 2024 | 749.15 | 767.80 | 772.00 | 742.00 | 606278 | -2.30% |
| 27 Sep 2024 | 766.75 | 781.00 | 781.00 | 761.05 | 446129 | -0.64% |
| 26 Sep 2024 | 771.65 | 790.00 | 802.95 | 757.05 | 1120067 | -2.16% |
| 25 Sep 2024 | 788.65 | 814.75 | 820.00 | 781.30 | 1627625 | -2.44% |
| 24 Sep 2024 | 808.35 | 808.95 | 835.00 | 778.95 | 5776033 | 0.48% |
| 23 Sep 2024 | 804.50 | 745.00 | 804.50 | 727.05 | 3414240 | 9.99% |
| 20 Sep 2024 | 731.40 | 710.00 | 752.00 | 681.10 | 3172480 | 4.63% |
| 19 Sep 2024 | 699.05 | 771.00 | 771.90 | 694.20 | 3168112 | -9.37% |
| 18 Sep 2024 | 771.30 | 788.90 | 804.00 | 764.55 | 2790237 | -2.77% |
