REFRACTORY Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Dec 2025 | 59.00 | 57.80 | 59.00 | 57.75 | 8000 | 2.70% |
| 18 Dec 2025 | 57.45 | 59.40 | 59.40 | 57.00 | 5000 | -1.63% |
| 17 Dec 2025 | 58.40 | 56.00 | 58.40 | 55.25 | 4000 | 5.99% |
| 16 Dec 2025 | 55.10 | 52.00 | 55.70 | 51.50 | 17000 | 8.79% |
| 15 Dec 2025 | 50.65 | 50.65 | 50.65 | 50.65 | 1000 | -6.38% |
| 12 Dec 2025 | 54.10 | 50.00 | 54.10 | 50.00 | 22000 | 9.96% |
| 11 Dec 2025 | 49.20 | 48.95 | 50.00 | 48.90 | 4000 | -8.04% |
| 10 Dec 2025 | 53.50 | 50.50 | 53.50 | 48.20 | 23000 | 3.98% |
| 09 Dec 2025 | 51.45 | 52.00 | 52.00 | 51.00 | 10000 | -1.06% |
| 08 Dec 2025 | 52.00 | 53.80 | 53.80 | 52.00 | 8000 | -3.35% |
| 05 Dec 2025 | 53.80 | 54.00 | 54.10 | 50.00 | 26000 | -1.19% |
| 04 Dec 2025 | 54.45 | 54.00 | 54.45 | 51.05 | 6000 | 2.74% |
| 03 Dec 2025 | 53.00 | 55.10 | 55.10 | 50.10 | 56000 | 0.95% |
| 02 Dec 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 2000 | 5.00% |
| 01 Dec 2025 | 50.00 | 47.70 | 50.00 | 47.70 | 20000 | 4.93% |
| 28 Nov 2025 | 47.65 | 45.50 | 47.65 | 44.00 | 20000 | 4.61% |
| 27 Nov 2025 | 45.55 | 47.25 | 47.25 | 45.45 | 14000 | -4.81% |
| 26 Nov 2025 | 47.85 | 47.85 | 47.85 | 47.85 | 1000 | 0.00% |
| 25 Nov 2025 | 47.85 | 47.85 | 47.85 | 47.85 | 1000 | -4.30% |
| 24 Nov 2025 | 50.00 | 51.85 | 51.85 | 50.00 | 5000 | -3.75% |
| 21 Nov 2025 | 51.95 | 54.00 | 54.00 | 51.05 | 19000 | -3.08% |
| 20 Nov 2025 | 53.60 | 50.25 | 53.65 | 50.25 | 16000 | 4.89% |
| 19 Nov 2025 | 51.10 | 51.10 | 51.40 | 51.10 | 56000 | -4.93% |
| 18 Nov 2025 | 53.75 | 53.85 | 53.85 | 53.75 | 10000 | -4.95% |
| 17 Nov 2025 | 56.55 | 54.00 | 56.55 | 54.00 | 2000 | 4.72% |
| 14 Nov 2025 | 54.00 | 52.00 | 55.00 | 51.55 | 50000 | 2.47% |
| 13 Nov 2025 | 52.70 | 52.70 | 52.70 | 51.10 | 31000 | 4.98% |
| 12 Nov 2025 | 50.20 | 50.15 | 50.20 | 50.15 | 12000 | -3.65% |
| 11 Nov 2025 | 52.10 | 52.10 | 52.10 | 52.10 | 3000 | -5.01% |
| 10 Nov 2025 | 54.85 | 55.10 | 57.00 | 54.85 | 12000 | -4.94% |
| 07 Nov 2025 | 57.70 | 56.15 | 58.00 | 53.75 | 18000 | 2.76% |
| 06 Nov 2025 | 56.15 | 57.50 | 57.50 | 52.50 | 28000 | 2.46% |
| 04 Nov 2025 | 54.80 | 54.80 | 54.80 | 54.75 | 11000 | 4.98% |
| 03 Nov 2025 | 52.20 | 52.20 | 52.20 | 52.20 | 4000 | 4.92% |
| 31 Oct 2025 | 49.75 | 49.35 | 49.80 | 47.50 | 23000 | 4.74% |
| 30 Oct 2025 | 47.50 | 46.35 | 51.15 | 46.35 | 17000 | -2.56% |
| 29 Oct 2025 | 48.75 | 48.75 | 48.75 | 48.75 | 26000 | 4.95% |
| 28 Oct 2025 | 46.45 | 46.40 | 46.45 | 46.00 | 7000 | 4.97% |
| 27 Oct 2025 | 44.25 | 44.20 | 44.25 | 40.55 | 15000 | 4.98% |
| 24 Oct 2025 | 42.15 | 40.50 | 42.15 | 40.10 | 45000 | 4.98% |
| 23 Oct 2025 | 40.15 | 40.15 | 40.15 | 40.15 | 5000 | -4.97% |
| 20 Oct 2025 | 42.25 | 40.90 | 42.40 | 40.90 | 7000 | 3.30% |
| 17 Oct 2025 | 40.90 | 40.90 | 40.90 | 40.90 | 1000 | 0.25% |
| 16 Oct 2025 | 40.80 | 39.95 | 40.80 | 39.95 | 8000 | 3.29% |
| 15 Oct 2025 | 39.50 | 41.00 | 41.50 | 39.20 | 10000 | -3.66% |
| 14 Oct 2025 | 41.00 | 40.45 | 41.90 | 40.10 | 22000 | -2.84% |
| 10 Oct 2025 | 42.20 | 41.95 | 42.20 | 41.95 | 17000 | 4.98% |
| 09 Oct 2025 | 40.20 | 39.05 | 42.20 | 39.00 | 38000 | 0.00% |
| 08 Oct 2025 | 40.20 | 43.90 | 43.90 | 40.05 | 24000 | -4.63% |
| 07 Oct 2025 | 42.15 | 45.75 | 45.75 | 41.80 | 21000 | -4.10% |
| 06 Oct 2025 | 43.95 | 42.65 | 44.00 | 42.40 | 39000 | -1.46% |
| 03 Oct 2025 | 44.60 | 44.65 | 44.65 | 43.20 | 19000 | -1.87% |
| 01 Oct 2025 | 45.45 | 44.80 | 45.85 | 43.75 | 28000 | -1.30% |
| 30 Sep 2025 | 46.05 | 46.05 | 46.05 | 46.05 | 19000 | -4.95% |
| 29 Sep 2025 | 48.45 | 49.65 | 49.65 | 48.45 | 52000 | -5.00% |
| 26 Sep 2025 | 51.00 | 52.00 | 53.40 | 51.00 | 9000 | 0.20% |
| 25 Sep 2025 | 50.90 | 49.15 | 52.00 | 49.15 | 19000 | -0.97% |
| 24 Sep 2025 | 51.40 | 53.00 | 53.00 | 49.85 | 60000 | -2.00% |
| 23 Sep 2025 | 52.45 | 53.45 | 53.45 | 52.45 | 3000 | -2.33% |
| 22 Sep 2025 | 53.70 | 54.90 | 54.90 | 53.10 | 4000 | -2.19% |
| 19 Sep 2025 | 54.90 | 55.15 | 55.15 | 54.00 | 8000 | -0.18% |
| 18 Sep 2025 | 55.00 | 52.25 | 55.00 | 52.25 | 4000 | 2.71% |
| 17 Sep 2025 | 53.55 | 54.00 | 54.00 | 53.55 | 2000 | -2.64% |
| 16 Sep 2025 | 55.00 | 55.10 | 55.10 | 55.00 | 4000 | -1.79% |
| 15 Sep 2025 | 56.00 | 57.90 | 57.95 | 54.00 | 11000 | 1.45% |
| 11 Sep 2025 | 55.20 | 56.00 | 56.00 | 55.15 | 7000 | -0.81% |
| 10 Sep 2025 | 55.65 | 55.15 | 56.90 | 55.15 | 5000 | -4.05% |
| 09 Sep 2025 | 58.00 | 60.90 | 60.90 | 58.00 | 3000 | 0.00% |
| 08 Sep 2025 | 58.00 | 57.00 | 58.00 | 57.00 | 18000 | 4.98% |
| 05 Sep 2025 | 55.25 | 55.25 | 55.25 | 55.25 | 1000 | -3.24% |
| 04 Sep 2025 | 57.10 | 57.05 | 57.15 | 57.00 | 11000 | -4.83% |
| 03 Sep 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 1000 | -1.64% |
| 02 Sep 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 1000 | -0.33% |
| 01 Sep 2025 | 61.20 | 62.00 | 62.00 | 61.20 | 11000 | -4.97% |
| 29 Aug 2025 | 64.40 | 65.95 | 66.00 | 64.00 | 10000 | 2.30% |
| 28 Aug 2025 | 62.95 | 61.50 | 63.00 | 61.10 | 33000 | 4.92% |
| 26 Aug 2025 | 60.00 | 60.00 | 60.00 | 59.00 | 23000 | 4.99% |
| 25 Aug 2025 | 57.15 | 57.15 | 57.15 | 54.45 | 35000 | 4.96% |
| 22 Aug 2025 | 54.45 | 52.00 | 54.50 | 51.85 | 11000 | -0.09% |
| 20 Aug 2025 | 54.50 | 53.55 | 54.50 | 53.55 | 3000 | 1.77% |
| 19 Aug 2025 | 53.55 | 49.00 | 53.55 | 49.00 | 15000 | 5.00% |
| 18 Aug 2025 | 51.00 | 50.00 | 52.35 | 49.40 | 12000 | -1.92% |
| 14 Aug 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 1000 | 0.58% |
| 13 Aug 2025 | 51.70 | 53.00 | 56.05 | 51.00 | 25000 | -3.27% |
| 12 Aug 2025 | 53.45 | 53.45 | 53.45 | 53.10 | 4000 | 2.79% |
| 11 Aug 2025 | 52.00 | 50.65 | 52.00 | 50.65 | 10000 | -2.44% |
| 08 Aug 2025 | 53.30 | 53.30 | 53.30 | 53.30 | 1000 | -0.19% |
| 07 Aug 2025 | 53.40 | 53.40 | 53.40 | 53.40 | 2000 | 1.14% |
| 06 Aug 2025 | 52.80 | 52.95 | 52.95 | 52.80 | 4000 | 0.09% |
| 05 Aug 2025 | 52.75 | 52.80 | 52.85 | 52.75 | 7000 | -1.86% |
| 04 Aug 2025 | 53.75 | 54.20 | 54.20 | 53.75 | 6000 | -2.01% |
| 31 Jul 2025 | 54.85 | 54.85 | 54.85 | 54.85 | 6000 | 1.95% |
| 30 Jul 2025 | 53.80 | 53.80 | 53.80 | 53.80 | 2000 | -1.91% |
| 29 Jul 2025 | 54.85 | 54.85 | 55.00 | 54.85 | 4000 | -1.97% |
| 28 Jul 2025 | 55.95 | 54.10 | 55.95 | 54.10 | 4000 | 1.91% |
| 24 Jul 2025 | 54.90 | 54.90 | 55.05 | 54.90 | 8000 | -1.96% |
| 23 Jul 2025 | 56.00 | 58.25 | 58.25 | 56.00 | 3000 | -2.01% |
| 22 Jul 2025 | 57.15 | 57.15 | 57.15 | 57.15 | 1000 | 0.00% |
| 21 Jul 2025 | 57.15 | 57.15 | 57.15 | 57.15 | 1000 | -1.38% |
| 18 Jul 2025 | 57.95 | 57.00 | 57.95 | 57.00 | 3000 | 1.93% |
| 17 Jul 2025 | 56.85 | 56.80 | 56.85 | 56.80 | 26000 | 0.00% |
| 16 Jul 2025 | 56.85 | 58.00 | 58.00 | 56.85 | 8000 | -1.98% |
| 15 Jul 2025 | 58.00 | 57.90 | 58.00 | 57.90 | 2000 | -1.69% |
| 14 Jul 2025 | 59.00 | 58.80 | 59.00 | 58.80 | 3000 | -1.67% |
| 11 Jul 2025 | 60.00 | 59.80 | 60.00 | 59.75 | 3000 | -1.56% |
| 10 Jul 2025 | 60.95 | 60.95 | 60.95 | 60.95 | 2000 | 1.92% |
| 09 Jul 2025 | 59.80 | 59.80 | 59.80 | 59.80 | 11000 | -1.97% |
| 08 Jul 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 1000 | -1.61% |
| 07 Jul 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 5000 | -1.98% |
| 04 Jul 2025 | 63.25 | 63.25 | 63.25 | 63.25 | 1000 | -1.94% |
| 03 Jul 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 1000 | -0.08% |
| 02 Jul 2025 | 64.55 | 64.65 | 64.65 | 64.55 | 2000 | -1.97% |
| 01 Jul 2025 | 65.85 | 68.90 | 68.90 | 64.60 | 6000 | -1.57% |
| 30 Jun 2025 | 66.90 | 66.80 | 66.90 | 65.00 | 20000 | 4.94% |
| 27 Jun 2025 | 63.75 | 63.75 | 63.75 | 63.00 | 16000 | 4.94% |
| 26 Jun 2025 | 60.75 | 58.50 | 60.75 | 58.00 | 10000 | 4.92% |
| 25 Jun 2025 | 57.90 | 58.00 | 58.00 | 54.50 | 7000 | 2.75% |
| 24 Jun 2025 | 56.35 | 57.30 | 57.30 | 56.25 | 11000 | 3.21% |
| 23 Jun 2025 | 54.60 | 53.50 | 54.60 | 53.50 | 11000 | 5.00% |
| 20 Jun 2025 | 52.00 | 53.00 | 53.00 | 52.00 | 5000 | -1.98% |
| 19 Jun 2025 | 53.05 | 53.40 | 54.55 | 52.50 | 14000 | -0.84% |
| 18 Jun 2025 | 53.50 | 54.60 | 54.60 | 53.50 | 11000 | -2.01% |
| 17 Jun 2025 | 54.60 | 55.70 | 55.70 | 54.60 | 5000 | -1.97% |
| 16 Jun 2025 | 55.70 | 55.70 | 55.70 | 55.70 | 1000 | -0.18% |
| 13 Jun 2025 | 55.80 | 55.85 | 55.85 | 55.80 | 3000 | -1.93% |
| 12 Jun 2025 | 56.90 | 59.15 | 59.15 | 56.85 | 5000 | -1.90% |
| 11 Jun 2025 | 58.00 | 57.75 | 58.00 | 57.75 | 8000 | -1.53% |
| 10 Jun 2025 | 58.90 | 58.90 | 58.90 | 58.90 | 2000 | 0.00% |
| 09 Jun 2025 | 58.90 | 58.90 | 58.90 | 58.90 | 5000 | -2.00% |
| 06 Jun 2025 | 60.10 | 60.85 | 60.85 | 60.10 | 2000 | 0.67% |
| 05 Jun 2025 | 59.70 | 59.70 | 59.70 | 59.70 | 3000 | -1.97% |
| 04 Jun 2025 | 60.90 | 60.90 | 60.90 | 60.90 | 1000 | -2.01% |
| 03 Jun 2025 | 62.15 | 62.15 | 62.15 | 62.15 | 1000 | -1.97% |
| 30 May 2025 | 63.40 | 64.75 | 64.75 | 63.40 | 5000 | -2.01% |
| 29 May 2025 | 64.70 | 64.70 | 64.70 | 64.70 | 3000 | -1.97% |
| 28 May 2025 | 66.00 | 65.75 | 66.00 | 65.75 | 5000 | -1.64% |
| 27 May 2025 | 67.10 | 67.10 | 67.10 | 67.10 | 3000 | -1.97% |
| 26 May 2025 | 68.45 | 68.50 | 68.50 | 68.45 | 3000 | -2.00% |
| 23 May 2025 | 69.85 | 72.50 | 72.50 | 69.85 | 3000 | -1.96% |
| 22 May 2025 | 71.25 | 68.70 | 71.25 | 68.70 | 9000 | 1.64% |
| 21 May 2025 | 70.10 | 70.10 | 70.10 | 70.10 | 25000 | 1.96% |
| 20 May 2025 | 68.75 | 68.75 | 68.75 | 68.75 | 4000 | 1.93% |
| 19 May 2025 | 67.45 | 67.45 | 67.45 | 67.45 | 1000 | 1.97% |
| 16 May 2025 | 66.15 | 64.00 | 66.15 | 64.00 | 3000 | 5.00% |
| 15 May 2025 | 63.00 | 63.60 | 63.60 | 63.00 | 4000 | 3.96% |
| 14 May 2025 | 60.60 | 57.75 | 60.60 | 57.75 | 7000 | 4.94% |
| 13 May 2025 | 57.75 | 57.75 | 57.75 | 53.30 | 36000 | 5.00% |
| 12 May 2025 | 55.00 | 54.00 | 55.00 | 54.00 | 7000 | 4.96% |
| 09 May 2025 | 52.40 | 53.20 | 53.20 | 51.65 | 2000 | -1.50% |
| 08 May 2025 | 53.20 | 54.95 | 54.95 | 52.75 | 9000 | -3.18% |
| 07 May 2025 | 54.95 | 54.95 | 54.95 | 54.95 | 4000 | 0.00% |
| 06 May 2025 | 54.95 | 56.00 | 56.70 | 54.95 | 12000 | -5.01% |
| 05 May 2025 | 57.85 | 60.00 | 60.00 | 57.65 | 15000 | -4.62% |
| 02 May 2025 | 60.65 | 60.65 | 60.65 | 60.65 | 3000 | -1.94% |
| 30 Apr 2025 | 61.85 | 63.10 | 63.10 | 61.85 | 2000 | -1.98% |
| 28 Apr 2025 | 63.10 | 63.10 | 63.10 | 63.10 | 1000 | 1.94% |
| 25 Apr 2025 | 61.90 | 61.90 | 61.90 | 61.90 | 3000 | 1.81% |
| 24 Apr 2025 | 60.80 | 60.80 | 60.80 | 60.80 | 8000 | -2.01% |
| 23 Apr 2025 | 62.05 | 62.10 | 62.10 | 62.05 | 5000 | -1.97% |
| 22 Apr 2025 | 63.30 | 63.30 | 63.30 | 63.30 | 2000 | 0.00% |
| 21 Apr 2025 | 63.30 | 63.30 | 63.30 | 63.30 | 3000 | -0.08% |
| 17 Apr 2025 | 63.35 | 64.00 | 64.00 | 63.35 | 5000 | -1.78% |
| 16 Apr 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 3000 | -0.77% |
| 15 Apr 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 1000 | 0.00% |
| 11 Apr 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 4000 | -1.37% |
| 08 Apr 2025 | 65.90 | 65.95 | 65.95 | 65.90 | 4000 | 1.85% |
| 07 Apr 2025 | 64.70 | 64.70 | 64.70 | 64.70 | 1000 | -1.97% |
| 04 Apr 2025 | 66.00 | 66.60 | 66.60 | 66.00 | 8000 | 1.07% |
| 03 Apr 2025 | 65.30 | 65.30 | 65.30 | 65.30 | 1000 | 1.95% |
| 02 Apr 2025 | 64.05 | 63.90 | 66.40 | 63.90 | 10000 | -1.61% |
| 01 Apr 2025 | 65.10 | 63.95 | 65.10 | 63.95 | 6000 | -0.23% |
| 28 Mar 2025 | 65.25 | 65.25 | 65.25 | 65.25 | 2000 | -1.95% |
| 27 Mar 2025 | 66.55 | 66.55 | 66.55 | 66.55 | 1000 | -1.99% |
| 26 Mar 2025 | 67.90 | 67.90 | 67.90 | 67.90 | 11000 | -1.95% |
| 25 Mar 2025 | 69.25 | 72.00 | 72.00 | 69.25 | 33000 | -5.01% |
| 24 Mar 2025 | 72.90 | 72.90 | 72.90 | 71.05 | 134000 | 4.97% |
| 21 Mar 2025 | 69.45 | 69.25 | 69.45 | 68.00 | 77000 | 4.99% |
| 20 Mar 2025 | 66.15 | 65.50 | 66.15 | 62.50 | 172000 | 5.00% |
| 19 Mar 2025 | 63.00 | 57.05 | 63.05 | 57.05 | 137000 | 4.91% |
| 18 Mar 2025 | 60.05 | 60.05 | 60.05 | 60.05 | 3000 | -4.98% |
| 13 Mar 2025 | 63.20 | 63.20 | 63.20 | 63.20 | 8000 | -4.96% |
| 12 Mar 2025 | 66.50 | 67.50 | 67.50 | 66.50 | 25000 | -5.00% |
| 11 Mar 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 17000 | -4.96% |
| 10 Mar 2025 | 73.65 | 73.65 | 74.00 | 73.65 | 65000 | -4.97% |
| 07 Mar 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 3000 | -1.96% |
| 06 Mar 2025 | 79.05 | 79.05 | 79.05 | 79.05 | 1000 | -1.92% |
| 05 Mar 2025 | 80.60 | 80.60 | 80.60 | 80.60 | 2000 | -2.01% |
| 25 Feb 2025 | 82.25 | 82.25 | 82.25 | 82.25 | 3000 | -1.97% |
| 24 Feb 2025 | 83.90 | 83.90 | 83.90 | 83.90 | 1000 | -1.99% |
| 11 Feb 2025 | 85.60 | 85.60 | 85.60 | 85.60 | 1000 | -2.00% |
| 10 Feb 2025 | 87.35 | 87.35 | 87.35 | 87.35 | 3000 | -1.96% |
| 07 Feb 2025 | 89.10 | 89.05 | 89.10 | 89.05 | 5000 | -1.93% |
| 06 Feb 2025 | 90.85 | 92.00 | 92.00 | 90.85 | 5000 | -2.00% |
| 05 Feb 2025 | 92.70 | 92.80 | 92.80 | 91.80 | 6000 | 1.76% |
| 04 Feb 2025 | 91.10 | 91.10 | 91.10 | 89.00 | 136000 | 4.95% |
| 03 Feb 2025 | 86.80 | 86.60 | 86.80 | 84.50 | 18000 | 4.96% |
| 01 Feb 2025 | 82.70 | 82.70 | 82.70 | 82.70 | 13000 | 4.95% |
| 31 Jan 2025 | 78.80 | 78.80 | 78.80 | 78.80 | 1000 | 5.00% |
| 30 Jan 2025 | 75.05 | 75.05 | 75.05 | 73.00 | 31000 | 4.97% |
| 29 Jan 2025 | 71.50 | 75.00 | 75.00 | 70.30 | 18000 | -3.38% |
| 28 Jan 2025 | 74.00 | 69.00 | 74.00 | 68.60 | 30000 | 2.49% |
| 27 Jan 2025 | 72.20 | 74.00 | 74.00 | 72.20 | 15000 | -5.00% |
| 24 Jan 2025 | 76.00 | 82.00 | 82.00 | 75.90 | 7000 | -4.88% |
| 23 Jan 2025 | 79.90 | 78.00 | 79.90 | 75.15 | 10000 | 1.78% |
| 22 Jan 2025 | 78.50 | 72.20 | 78.95 | 72.20 | 5000 | 3.29% |
| 21 Jan 2025 | 76.00 | 76.95 | 76.95 | 75.35 | 8000 | -4.16% |
| 20 Jan 2025 | 79.30 | 81.75 | 81.75 | 76.95 | 50000 | -2.10% |
| 17 Jan 2025 | 81.00 | 81.00 | 81.00 | 80.20 | 5000 | -2.41% |
| 16 Jan 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 1000 | 0.00% |
| 15 Jan 2025 | 83.00 | 82.75 | 83.80 | 80.50 | 15000 | 2.79% |
| 14 Jan 2025 | 80.75 | 81.00 | 81.00 | 80.75 | 2000 | -2.71% |
| 13 Jan 2025 | 83.00 | 83.00 | 83.75 | 80.00 | 13000 | 2.79% |
| 10 Jan 2025 | 80.75 | 80.00 | 80.75 | 78.75 | 11000 | 0.94% |
| 09 Jan 2025 | 80.00 | 80.45 | 84.95 | 78.85 | 47000 | -3.61% |
| 08 Jan 2025 | 83.00 | 87.00 | 87.00 | 81.60 | 25000 | -3.38% |
| 07 Jan 2025 | 85.90 | 88.50 | 91.00 | 84.40 | 32000 | -2.88% |
| 06 Jan 2025 | 88.45 | 92.95 | 93.00 | 88.30 | 26000 | -4.84% |
| 03 Jan 2025 | 92.95 | 94.10 | 94.10 | 90.00 | 39000 | -0.38% |
| 02 Jan 2025 | 93.30 | 96.00 | 96.00 | 93.30 | 11000 | -4.99% |
| 01 Jan 2025 | 98.20 | 92.05 | 99.40 | 92.05 | 24000 | 3.37% |
| 31 Dec 2024 | 95.00 | 94.00 | 95.00 | 94.00 | 7000 | -0.11% |
| 30 Dec 2024 | 95.10 | 92.15 | 97.50 | 92.00 | 40000 | -1.65% |
| 27 Dec 2024 | 96.70 | 95.10 | 98.90 | 92.05 | 60000 | 2.60% |
| 26 Dec 2024 | 94.25 | 97.00 | 97.00 | 91.85 | 42000 | -1.10% |
| 24 Dec 2024 | 95.30 | 100.00 | 102.45 | 92.90 | 49000 | -2.36% |
| 23 Dec 2024 | 97.60 | 100.00 | 102.00 | 97.60 | 83000 | -4.97% |
| 20 Dec 2024 | 102.70 | 99.00 | 103.90 | 97.05 | 31000 | 0.88% |
| 19 Dec 2024 | 101.80 | 106.00 | 106.00 | 100.65 | 10000 | -3.87% |
| 18 Dec 2024 | 105.90 | 110.45 | 110.45 | 104.85 | 20000 | -4.03% |
| 17 Dec 2024 | 110.35 | 110.00 | 110.50 | 104.50 | 32000 | 0.32% |
| 16 Dec 2024 | 110.00 | 114.60 | 114.60 | 106.55 | 41000 | -1.57% |
| 13 Dec 2024 | 111.75 | 115.00 | 115.00 | 111.75 | 11000 | -1.97% |
| 12 Dec 2024 | 114.00 | 114.40 | 114.40 | 113.00 | 33000 | 1.60% |
| 11 Dec 2024 | 112.20 | 112.20 | 112.20 | 112.20 | 5000 | 2.00% |
| 10 Dec 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 1000 | 1.99% |
| 09 Dec 2024 | 107.85 | 106.50 | 107.85 | 106.50 | 17000 | 1.99% |
| 06 Dec 2024 | 105.75 | 105.85 | 106.00 | 105.75 | 11000 | -1.99% |
| 05 Dec 2024 | 107.90 | 108.50 | 108.50 | 107.90 | 13000 | -0.51% |
| 04 Dec 2024 | 108.45 | 108.45 | 108.45 | 108.45 | 10000 | 1.97% |
| 03 Dec 2024 | 106.35 | 106.15 | 106.35 | 106.15 | 11000 | -1.80% |
| 02 Dec 2024 | 108.30 | 108.30 | 108.30 | 108.30 | 5000 | -1.99% |
| 29 Nov 2024 | 110.50 | 111.15 | 111.15 | 110.50 | 8000 | 1.38% |
| 28 Nov 2024 | 109.00 | 111.00 | 111.00 | 109.00 | 4000 | 0.00% |
| 27 Nov 2024 | 109.00 | 104.85 | 109.05 | 104.85 | 13000 | 1.92% |
| 26 Nov 2024 | 106.95 | 111.20 | 111.20 | 106.95 | 9000 | -1.93% |
| 25 Nov 2024 | 109.05 | 109.05 | 109.05 | 109.05 | 7000 | -1.98% |
| 22 Nov 2024 | 111.25 | 111.25 | 111.25 | 111.25 | 15000 | 0.00% |
| 21 Nov 2024 | 111.25 | 111.25 | 111.25 | 111.25 | 2000 | -1.98% |
| 19 Nov 2024 | 113.50 | 113.50 | 113.50 | 113.50 | 2000 | -1.99% |
| 18 Nov 2024 | 115.80 | 115.80 | 115.80 | 115.80 | 1000 | -1.99% |
| 14 Nov 2024 | 118.15 | 118.15 | 118.15 | 118.15 | 4000 | -1.99% |
| 13 Nov 2024 | 120.55 | 120.55 | 120.55 | 120.55 | 3000 | -1.99% |
| 12 Nov 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 7000 | -1.99% |
| 11 Nov 2024 | 125.50 | 128.05 | 128.05 | 125.50 | 7000 | -1.99% |
| 08 Nov 2024 | 128.05 | 128.95 | 128.95 | 124.50 | 23000 | 0.83% |
| 07 Nov 2024 | 127.00 | 127.00 | 127.00 | 126.95 | 4000 | 1.97% |
| 06 Nov 2024 | 124.55 | 124.55 | 124.55 | 124.55 | 18000 | 1.96% |
| 05 Nov 2024 | 122.15 | 122.15 | 122.15 | 122.15 | 55000 | 4.98% |
| 04 Nov 2024 | 116.35 | 116.35 | 116.35 | 116.35 | 14000 | 4.96% |
| 01 Nov 2024 | 110.85 | 110.85 | 110.85 | 110.85 | 1000 | 4.97% |
| 31 Oct 2024 | 105.60 | 103.90 | 105.60 | 103.70 | 12000 | 4.92% |
| 30 Oct 2024 | 100.65 | 98.90 | 100.65 | 96.00 | 44000 | 4.95% |
| 29 Oct 2024 | 95.90 | 95.90 | 96.00 | 95.90 | 64000 | -5.00% |
| 28 Oct 2024 | 100.95 | 100.95 | 100.95 | 100.95 | 8000 | -4.99% |
| 24 Oct 2024 | 106.25 | 106.50 | 106.50 | 106.25 | 16000 | -4.96% |
| 22 Oct 2024 | 111.80 | 105.45 | 111.80 | 105.45 | 24000 | 0.72% |
| 21 Oct 2024 | 111.00 | 113.00 | 114.50 | 110.20 | 28000 | -4.31% |
| 18 Oct 2024 | 116.00 | 115.95 | 116.00 | 115.95 | 8000 | 1.31% |
| 17 Oct 2024 | 114.50 | 111.50 | 114.50 | 109.35 | 48000 | -0.52% |
| 16 Oct 2024 | 115.10 | 119.00 | 119.00 | 115.10 | 8000 | -2.04% |
| 15 Oct 2024 | 117.50 | 122.00 | 122.50 | 116.00 | 28000 | -2.21% |
| 14 Oct 2024 | 120.15 | 119.00 | 124.80 | 119.00 | 20000 | 0.63% |
| 11 Oct 2024 | 119.40 | 118.00 | 119.40 | 116.00 | 84000 | 4.97% |
| 10 Oct 2024 | 113.75 | 111.20 | 114.50 | 107.75 | 92000 | 4.21% |
| 09 Oct 2024 | 109.15 | 114.00 | 114.00 | 109.15 | 12000 | -4.67% |
| 08 Oct 2024 | 114.50 | 114.00 | 116.20 | 113.00 | 56000 | -2.09% |
| 07 Oct 2024 | 116.95 | 119.50 | 122.00 | 116.45 | 32000 | -4.57% |
| 04 Oct 2024 | 122.55 | 125.00 | 126.00 | 122.55 | 60000 | -5.00% |
| 03 Oct 2024 | 129.00 | 134.15 | 136.45 | 127.50 | 36000 | -3.84% |
| 01 Oct 2024 | 134.15 | 125.00 | 134.75 | 121.95 | 108000 | 4.52% |
| 30 Sep 2024 | 128.35 | 132.05 | 132.30 | 128.00 | 48000 | -2.80% |
| 27 Sep 2024 | 132.05 | 135.00 | 135.00 | 131.50 | 60000 | -3.37% |
| 26 Sep 2024 | 136.65 | 135.00 | 138.95 | 135.00 | 16000 | -1.34% |
| 25 Sep 2024 | 138.50 | 142.00 | 142.00 | 137.00 | 52000 | -2.46% |
| 24 Sep 2024 | 142.00 | 142.00 | 142.00 | 141.00 | 16000 | -2.07% |
| 23 Sep 2024 | 145.00 | 148.35 | 148.35 | 142.00 | 20000 | -0.65% |
| 20 Sep 2024 | 145.95 | 142.30 | 145.95 | 139.75 | 76000 | -0.78% |
| 19 Sep 2024 | 147.10 | 158.80 | 158.80 | 147.10 | 44000 | -5.00% |
| 18 Sep 2024 | 154.85 | 143.10 | 154.85 | 142.00 | 76000 | 4.77% |
| 17 Sep 2024 | 147.80 | 142.00 | 151.00 | 140.15 | 124000 | 0.20% |
| 16 Sep 2024 | 147.50 | 154.90 | 154.90 | 146.30 | 52000 | -4.22% |
| 13 Sep 2024 | 154.00 | 155.00 | 158.00 | 153.40 | 160000 | -4.61% |
| 12 Sep 2024 | 161.45 | 160.00 | 163.00 | 157.85 | 56000 | -2.83% |
| 11 Sep 2024 | 166.15 | 166.25 | 179.90 | 166.15 | 48000 | -5.00% |
| 10 Sep 2024 | 174.90 | 178.00 | 178.00 | 173.85 | 16000 | -4.43% |
| 09 Sep 2024 | 183.00 | 183.00 | 183.00 | 183.00 | 4000 | 0.52% |
| 06 Sep 2024 | 182.05 | 182.05 | 182.05 | 182.05 | 4000 | -2.02% |
| 05 Sep 2024 | 185.80 | 195.90 | 195.90 | 182.05 | 20000 | -2.93% |
| 04 Sep 2024 | 191.40 | 180.00 | 191.45 | 180.00 | 36000 | 4.96% |
| 03 Sep 2024 | 182.35 | 171.00 | 182.35 | 168.05 | 56000 | 3.08% |
| 02 Sep 2024 | 176.90 | 182.90 | 182.95 | 176.90 | 20000 | -3.12% |
| 30 Aug 2024 | 182.60 | 180.00 | 182.60 | 180.00 | 24000 | -3.34% |
| 29 Aug 2024 | 188.90 | 197.80 | 197.80 | 185.10 | 40000 | -3.05% |
| 28 Aug 2024 | 194.85 | 201.00 | 207.00 | 190.55 | 36000 | -1.19% |
| 27 Aug 2024 | 197.20 | 194.00 | 198.45 | 194.00 | 184000 | 4.34% |
| 26 Aug 2024 | 189.00 | 184.50 | 191.95 | 183.30 | 92000 | -2.05% |
| 23 Aug 2024 | 192.95 | 180.00 | 192.95 | 175.75 | 176000 | 4.30% |
| 22 Aug 2024 | 185.00 | 178.00 | 185.00 | 175.00 | 40000 | 2.46% |
| 21 Aug 2024 | 180.55 | 186.00 | 186.00 | 180.55 | 12000 | -2.14% |
| 19 Aug 2024 | 184.50 | 184.25 | 184.50 | 184.00 | 32000 | -4.35% |
| 16 Aug 2024 | 192.90 | 192.90 | 192.90 | 192.90 | 4000 | 1.58% |
| 14 Aug 2024 | 189.90 | 191.80 | 191.80 | 182.55 | 36000 | -0.99% |
| 13 Aug 2024 | 191.80 | 195.00 | 195.00 | 191.80 | 132000 | -5.00% |
| 12 Aug 2024 | 201.90 | 191.00 | 201.90 | 191.00 | 120000 | 3.01% |
| 09 Aug 2024 | 196.00 | 202.70 | 208.80 | 195.10 | 28000 | -2.49% |
| 08 Aug 2024 | 201.00 | 195.50 | 202.00 | 191.00 | 52000 | 0.00% |
| 07 Aug 2024 | 201.00 | 203.00 | 203.00 | 201.00 | 8000 | -4.29% |
| 06 Aug 2024 | 210.00 | 210.00 | 214.45 | 210.00 | 36000 | 2.82% |
| 05 Aug 2024 | 204.25 | 206.00 | 220.00 | 204.25 | 64000 | -5.00% |
| 02 Aug 2024 | 215.00 | 210.10 | 220.00 | 210.10 | 28000 | -2.78% |
| 01 Aug 2024 | 221.15 | 221.15 | 221.15 | 221.15 | 12000 | -4.98% |
| 31 Jul 2024 | 232.75 | 233.10 | 234.00 | 232.75 | 48000 | -5.00% |
| 30 Jul 2024 | 245.00 | 230.00 | 245.00 | 229.05 | 32000 | 1.62% |
| 29 Jul 2024 | 241.10 | 245.45 | 245.45 | 222.15 | 164000 | 3.12% |
| 26 Jul 2024 | 233.80 | 226.00 | 233.80 | 226.00 | 12000 | 4.84% |
| 25 Jul 2024 | 223.00 | 217.00 | 223.00 | 217.00 | 72000 | 4.99% |
| 24 Jul 2024 | 212.40 | 193.00 | 213.30 | 193.00 | 256000 | 4.55% |
| 23 Jul 2024 | 203.15 | 206.00 | 206.00 | 203.15 | 24000 | -4.98% |
| 22 Jul 2024 | 213.80 | 223.35 | 223.35 | 212.20 | 28000 | -4.28% |
| 19 Jul 2024 | 223.35 | 223.35 | 241.95 | 223.35 | 56000 | -5.00% |
| 18 Jul 2024 | 235.10 | 235.10 | 235.10 | 235.10 | 16000 | -4.99% |
| 16 Jul 2024 | 247.45 | 240.55 | 249.70 | 240.55 | 24000 | 2.87% |
| 15 Jul 2024 | 240.55 | 243.65 | 251.95 | 239.25 | 36000 | -4.39% |
| 12 Jul 2024 | 251.60 | 260.00 | 260.00 | 251.60 | 180000 | -4.98% |
| 11 Jul 2024 | 264.80 | 266.00 | 266.00 | 260.00 | 28000 | -0.08% |
| 10 Jul 2024 | 265.00 | 278.00 | 283.00 | 257.70 | 184000 | -2.30% |
| 09 Jul 2024 | 271.25 | 271.45 | 271.45 | 262.00 | 204000 | 4.91% |
| 08 Jul 2024 | 258.55 | 246.95 | 258.55 | 241.25 | 220000 | 4.99% |
| 05 Jul 2024 | 246.25 | 253.55 | 253.55 | 229.45 | 272000 | 1.97% |
| 04 Jul 2024 | 241.50 | 241.50 | 241.50 | 241.50 | 28000 | 5.00% |
| 03 Jul 2024 | 230.00 | 229.95 | 230.00 | 227.00 | 40000 | 5.00% |
| 02 Jul 2024 | 219.05 | 216.05 | 229.90 | 210.05 | 196000 | -0.82% |
| 01 Jul 2024 | 220.85 | 206.00 | 221.00 | 206.00 | 144000 | 3.42% |
| 28 Jun 2024 | 213.55 | 213.55 | 230.00 | 213.55 | 340000 | -4.98% |
| 27 Jun 2024 | 224.75 | 230.00 | 235.00 | 224.75 | 176000 | -4.99% |
| 26 Jun 2024 | 236.55 | 249.00 | 249.00 | 236.55 | 120000 | -5.00% |
| 25 Jun 2024 | 249.00 | 247.00 | 250.00 | 242.00 | 48000 | 1.36% |
| 24 Jun 2024 | 245.65 | 233.50 | 252.85 | 231.60 | 120000 | 0.78% |
| 21 Jun 2024 | 243.75 | 231.95 | 246.00 | 222.80 | 432000 | 3.94% |
| 20 Jun 2024 | 234.50 | 243.70 | 243.70 | 231.10 | 284000 | 1.03% |
| 19 Jun 2024 | 232.10 | 226.00 | 232.10 | 225.05 | 140000 | 5.00% |
| 18 Jun 2024 | 221.05 | 211.05 | 221.05 | 211.05 | 160000 | 4.99% |
| 14 Jun 2024 | 210.55 | 211.15 | 216.70 | 201.00 | 272000 | 0.19% |
| 13 Jun 2024 | 210.15 | 210.45 | 210.45 | 196.00 | 868000 | 4.84% |
| 12 Jun 2024 | 200.45 | 200.45 | 200.45 | 200.45 | 132000 | 4.98% |
| 11 Jun 2024 | 190.95 | 190.95 | 190.95 | 181.45 | 408000 | 9.99% |
| 10 Jun 2024 | 173.60 | 173.60 | 173.60 | 163.00 | 356000 | 9.98% |
| 07 Jun 2024 | 157.85 | 142.30 | 157.85 | 142.30 | 192000 | 10.00% |
| 06 Jun 2024 | 143.50 | 139.05 | 154.95 | 139.05 | 252000 | -0.69% |
| 05 Jun 2024 | 144.50 | 127.00 | 150.75 | 123.40 | 448000 | 5.40% |
| 04 Jun 2024 | 137.10 | 157.50 | 157.50 | 137.10 | 300000 | -9.98% |
| 03 Jun 2024 | 152.30 | 140.00 | 152.35 | 140.00 | 312000 | 9.96% |
| 31 May 2024 | 138.50 | 137.90 | 139.75 | 135.00 | 108000 | 1.95% |
| 30 May 2024 | 135.85 | 142.00 | 148.00 | 127.40 | 764000 | -3.45% |
| 29 May 2024 | 140.70 | 139.90 | 140.70 | 130.00 | 1544000 | 9.96% |
| 28 May 2024 | 127.95 | 127.95 | 127.95 | 127.95 | 8000 | 4.96% |
| 27 May 2024 | 121.90 | 121.90 | 121.90 | 121.90 | 264000 | 5.00% |
| 24 May 2024 | 116.10 | 116.10 | 116.10 | 116.10 | 1168000 | 4.97% |
| 23 May 2024 | 110.60 | 110.60 | 110.60 | 110.60 | 24000 | 4.98% |
| 22 May 2024 | 105.35 | 105.35 | 105.35 | 105.35 | 52000 | 4.98% |
| 21 May 2024 | 100.35 | 100.35 | 100.35 | 100.35 | 28000 | 4.97% |
| 18 May 2024 | 95.60 | 95.60 | 95.60 | 95.60 | 24000 | 5.00% |
| 17 May 2024 | 91.05 | 91.05 | 91.05 | 91.05 | 76000 | 4.96% |
| 16 May 2024 | 86.75 | 86.75 | 86.75 | 86.75 | 40000 | 4.96% |
| 15 May 2024 | 82.65 | 82.65 | 82.65 | 82.65 | 76000 | 4.95% |
