RULKA Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Dec 2025 | 109.95 | 109.95 | 109.95 | 109.95 | 900 | 1.29% |
| 18 Dec 2025 | 108.55 | 106.00 | 108.70 | 105.00 | 2700 | 2.55% |
| 17 Dec 2025 | 105.85 | 107.00 | 112.00 | 105.00 | 6600 | -2.08% |
| 16 Dec 2025 | 108.10 | 101.50 | 108.10 | 101.50 | 1500 | 3.44% |
| 15 Dec 2025 | 104.50 | 112.10 | 112.10 | 100.35 | 5100 | -6.70% |
| 12 Dec 2025 | 112.00 | 114.85 | 115.00 | 112.00 | 5700 | 1.82% |
| 11 Dec 2025 | 110.00 | 110.95 | 117.00 | 110.00 | 9600 | -0.68% |
| 10 Dec 2025 | 110.75 | 111.00 | 111.00 | 110.75 | 600 | 9.44% |
| 09 Dec 2025 | 101.20 | 101.20 | 101.20 | 101.20 | 300 | 0.00% |
| 08 Dec 2025 | 101.20 | 103.05 | 103.05 | 100.65 | 5700 | -7.16% |
| 05 Dec 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 600 | 0.05% |
| 04 Dec 2025 | 108.95 | 108.95 | 108.95 | 108.95 | 300 | 0.00% |
| 03 Dec 2025 | 108.95 | 109.75 | 111.00 | 106.50 | 2400 | 5.78% |
| 02 Dec 2025 | 103.00 | 107.70 | 107.70 | 103.00 | 3900 | -4.36% |
| 01 Dec 2025 | 107.70 | 110.00 | 110.00 | 106.20 | 4200 | -3.41% |
| 28 Nov 2025 | 111.50 | 108.00 | 111.50 | 108.00 | 1200 | 3.24% |
| 27 Nov 2025 | 108.00 | 110.60 | 110.60 | 107.90 | 1200 | -2.61% |
| 26 Nov 2025 | 110.90 | 109.00 | 112.00 | 109.00 | 3000 | 4.62% |
| 25 Nov 2025 | 106.00 | 110.95 | 110.95 | 104.65 | 4800 | -1.26% |
| 24 Nov 2025 | 107.35 | 105.05 | 111.50 | 102.50 | 6300 | -1.06% |
| 21 Nov 2025 | 108.50 | 110.00 | 113.60 | 108.00 | 7200 | -3.13% |
| 20 Nov 2025 | 112.00 | 113.00 | 113.05 | 112.00 | 18300 | -0.93% |
| 19 Nov 2025 | 113.05 | 117.00 | 117.00 | 112.00 | 8100 | -3.38% |
| 18 Nov 2025 | 117.00 | 117.90 | 118.95 | 115.55 | 7800 | 0.99% |
| 17 Nov 2025 | 115.85 | 116.05 | 118.70 | 114.00 | 12900 | -1.15% |
| 14 Nov 2025 | 117.20 | 134.00 | 136.80 | 113.60 | 24600 | -6.39% |
| 13 Nov 2025 | 125.20 | 129.65 | 129.75 | 125.20 | 3000 | 0.36% |
| 12 Nov 2025 | 124.75 | 125.95 | 125.95 | 123.55 | 600 | -4.04% |
| 11 Nov 2025 | 130.00 | 133.30 | 133.30 | 130.00 | 3000 | -0.50% |
| 10 Nov 2025 | 130.65 | 120.00 | 138.95 | 119.00 | 21000 | 8.78% |
| 07 Nov 2025 | 120.10 | 119.10 | 121.00 | 115.70 | 5100 | 0.84% |
| 06 Nov 2025 | 119.10 | 118.00 | 119.10 | 116.80 | 1500 | 0.00% |
| 04 Nov 2025 | 119.10 | 116.60 | 119.10 | 116.60 | 1500 | 1.10% |
| 03 Nov 2025 | 117.80 | 119.55 | 120.00 | 116.00 | 5100 | -2.24% |
| 31 Oct 2025 | 120.50 | 122.00 | 123.80 | 119.50 | 3900 | -1.07% |
| 30 Oct 2025 | 121.80 | 118.30 | 121.90 | 118.30 | 2700 | -0.57% |
| 29 Oct 2025 | 122.50 | 124.00 | 124.00 | 120.80 | 2400 | 1.41% |
| 28 Oct 2025 | 120.80 | 119.15 | 120.80 | 119.15 | 3000 | -0.21% |
| 27 Oct 2025 | 121.05 | 124.00 | 125.00 | 121.00 | 4800 | -3.93% |
| 24 Oct 2025 | 126.00 | 123.00 | 126.00 | 123.00 | 2100 | 4.13% |
| 23 Oct 2025 | 121.00 | 119.00 | 121.00 | 118.90 | 2100 | 1.77% |
| 21 Oct 2025 | 118.90 | 120.00 | 120.00 | 118.20 | 1500 | -0.92% |
| 20 Oct 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 1200 | -0.50% |
| 17 Oct 2025 | 120.60 | 118.80 | 120.60 | 118.80 | 900 | -1.15% |
| 16 Oct 2025 | 122.00 | 121.50 | 122.00 | 120.05 | 2400 | 0.83% |
| 14 Oct 2025 | 121.00 | 123.00 | 124.10 | 121.00 | 4500 | -3.20% |
| 13 Oct 2025 | 125.00 | 124.00 | 125.80 | 121.35 | 2700 | -1.57% |
| 10 Oct 2025 | 127.00 | 124.00 | 127.60 | 124.00 | 1800 | -3.13% |
| 09 Oct 2025 | 131.10 | 139.75 | 139.75 | 131.10 | 1800 | -2.02% |
| 08 Oct 2025 | 133.80 | 120.00 | 137.90 | 117.00 | 14700 | 16.35% |
| 07 Oct 2025 | 115.00 | 113.50 | 115.00 | 113.50 | 600 | -2.54% |
| 06 Oct 2025 | 118.00 | 113.10 | 118.00 | 113.10 | 3300 | -0.80% |
| 03 Oct 2025 | 118.95 | 116.00 | 119.20 | 116.00 | 3900 | -0.87% |
| 01 Oct 2025 | 120.00 | 119.95 | 120.00 | 115.50 | 3300 | 2.70% |
| 30 Sep 2025 | 116.85 | 120.20 | 124.90 | 115.40 | 7200 | -2.79% |
| 29 Sep 2025 | 120.20 | 123.00 | 123.10 | 119.10 | 3600 | -2.67% |
| 26 Sep 2025 | 123.50 | 125.00 | 125.00 | 120.00 | 3300 | -2.76% |
| 25 Sep 2025 | 127.00 | 130.00 | 130.00 | 124.10 | 3000 | -1.17% |
| 24 Sep 2025 | 128.50 | 128.60 | 131.00 | 128.50 | 1800 | -0.08% |
| 23 Sep 2025 | 128.60 | 124.70 | 128.75 | 124.60 | 4500 | 0.39% |
| 22 Sep 2025 | 128.10 | 129.60 | 129.60 | 128.00 | 4200 | -1.16% |
| 19 Sep 2025 | 129.60 | 132.10 | 132.10 | 127.00 | 2700 | -0.04% |
| 18 Sep 2025 | 129.65 | 129.65 | 129.65 | 129.65 | 600 | 1.89% |
| 17 Sep 2025 | 127.25 | 130.00 | 131.90 | 127.20 | 2400 | -2.00% |
| 16 Sep 2025 | 129.85 | 128.20 | 130.70 | 128.20 | 1800 | 1.41% |
| 15 Sep 2025 | 128.05 | 133.50 | 133.50 | 126.10 | 4500 | -4.33% |
| 12 Sep 2025 | 133.85 | 128.15 | 134.60 | 128.15 | 4500 | 4.73% |
| 11 Sep 2025 | 127.80 | 129.00 | 129.00 | 127.80 | 600 | -1.65% |
| 10 Sep 2025 | 129.95 | 130.00 | 133.00 | 129.00 | 4200 | 1.37% |
| 09 Sep 2025 | 128.20 | 133.00 | 133.00 | 128.20 | 1800 | 0.04% |
| 08 Sep 2025 | 128.15 | 128.20 | 128.20 | 128.15 | 1500 | 0.00% |
| 05 Sep 2025 | 128.15 | 130.90 | 130.90 | 126.00 | 6900 | 0.51% |
| 04 Sep 2025 | 127.50 | 125.50 | 127.50 | 125.50 | 2100 | -2.97% |
| 03 Sep 2025 | 131.40 | 132.60 | 132.60 | 122.25 | 4200 | 5.97% |
| 02 Sep 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 1800 | 0.49% |
| 01 Sep 2025 | 123.40 | 127.70 | 127.70 | 123.40 | 1800 | -2.60% |
| 29 Aug 2025 | 126.70 | 132.50 | 132.50 | 125.90 | 5100 | -4.05% |
| 28 Aug 2025 | 132.05 | 131.50 | 132.55 | 128.00 | 6600 | 3.12% |
| 25 Aug 2025 | 128.05 | 128.00 | 128.10 | 128.00 | 2100 | 0.83% |
| 22 Aug 2025 | 127.00 | 128.90 | 128.90 | 124.50 | 2400 | 0.32% |
| 21 Aug 2025 | 126.60 | 136.00 | 136.00 | 126.00 | 5700 | -0.63% |
| 20 Aug 2025 | 127.40 | 119.00 | 127.40 | 119.00 | 8700 | 9.97% |
| 19 Aug 2025 | 115.85 | 116.75 | 116.85 | 113.95 | 22200 | -1.99% |
| 18 Aug 2025 | 118.20 | 122.30 | 122.30 | 116.75 | 6300 | -2.39% |
| 14 Aug 2025 | 121.10 | 125.90 | 125.90 | 121.10 | 1800 | -2.54% |
| 13 Aug 2025 | 124.25 | 122.75 | 124.75 | 122.75 | 1500 | 1.22% |
| 12 Aug 2025 | 122.75 | 126.80 | 126.80 | 122.00 | 6900 | -3.19% |
| 11 Aug 2025 | 126.80 | 125.00 | 126.80 | 125.00 | 1800 | 1.28% |
| 08 Aug 2025 | 125.20 | 125.00 | 126.85 | 125.00 | 4200 | -0.56% |
| 07 Aug 2025 | 125.90 | 128.00 | 129.90 | 125.10 | 5700 | -2.37% |
| 06 Aug 2025 | 128.95 | 130.35 | 130.35 | 127.30 | 8400 | -1.98% |
| 05 Aug 2025 | 131.55 | 131.45 | 133.90 | 129.05 | 3600 | 0.08% |
| 04 Aug 2025 | 131.45 | 131.00 | 131.95 | 129.00 | 3900 | 0.34% |
| 01 Aug 2025 | 131.00 | 128.75 | 131.55 | 128.00 | 2100 | 1.75% |
| 31 Jul 2025 | 128.75 | 130.45 | 134.00 | 128.60 | 9900 | -3.20% |
| 30 Jul 2025 | 133.00 | 130.50 | 133.00 | 130.50 | 3900 | -1.55% |
| 29 Jul 2025 | 135.10 | 135.95 | 136.00 | 132.65 | 2700 | -0.66% |
| 28 Jul 2025 | 136.00 | 132.00 | 136.00 | 132.00 | 5100 | 2.03% |
| 25 Jul 2025 | 133.30 | 134.00 | 140.00 | 133.30 | 3300 | -2.88% |
| 24 Jul 2025 | 137.25 | 134.95 | 137.25 | 134.00 | 5100 | 2.46% |
| 23 Jul 2025 | 133.95 | 134.00 | 134.00 | 131.50 | 3300 | -0.04% |
| 22 Jul 2025 | 134.00 | 133.15 | 136.40 | 133.15 | 1800 | -0.37% |
| 21 Jul 2025 | 134.50 | 133.85 | 138.75 | 133.00 | 5700 | -1.10% |
| 18 Jul 2025 | 136.00 | 136.00 | 139.45 | 134.10 | 2700 | 0.00% |
| 17 Jul 2025 | 136.00 | 137.40 | 138.75 | 134.20 | 5700 | -1.23% |
| 16 Jul 2025 | 137.70 | 140.00 | 141.00 | 137.65 | 1200 | -1.47% |
| 15 Jul 2025 | 139.75 | 140.00 | 140.00 | 136.00 | 4200 | 2.80% |
| 14 Jul 2025 | 135.95 | 133.05 | 137.75 | 133.05 | 3600 | -2.72% |
| 11 Jul 2025 | 139.75 | 141.50 | 141.50 | 134.00 | 2400 | 1.90% |
| 10 Jul 2025 | 137.15 | 142.00 | 142.00 | 135.10 | 3000 | -3.42% |
| 09 Jul 2025 | 142.00 | 143.40 | 143.40 | 141.00 | 1800 | -0.84% |
| 08 Jul 2025 | 143.20 | 141.20 | 143.45 | 134.00 | 12300 | 3.02% |
| 07 Jul 2025 | 139.00 | 132.55 | 139.00 | 131.50 | 9000 | 4.98% |
| 04 Jul 2025 | 132.40 | 137.55 | 139.80 | 132.40 | 3900 | -3.74% |
| 03 Jul 2025 | 137.55 | 131.90 | 137.55 | 131.90 | 1800 | 1.66% |
| 02 Jul 2025 | 135.30 | 135.00 | 136.50 | 133.00 | 6600 | -3.29% |
| 01 Jul 2025 | 139.90 | 138.75 | 141.00 | 137.00 | 5400 | 2.87% |
| 30 Jun 2025 | 136.00 | 140.00 | 140.00 | 135.25 | 4500 | -3.55% |
| 27 Jun 2025 | 141.00 | 138.95 | 141.00 | 136.40 | 2700 | 2.21% |
| 26 Jun 2025 | 137.95 | 133.40 | 138.20 | 127.15 | 4800 | 3.41% |
| 25 Jun 2025 | 133.40 | 133.05 | 137.00 | 133.00 | 8700 | -3.54% |
| 24 Jun 2025 | 138.30 | 132.80 | 138.30 | 132.00 | 5400 | 1.06% |
| 23 Jun 2025 | 136.85 | 137.00 | 137.00 | 132.50 | 6900 | -1.79% |
| 20 Jun 2025 | 139.35 | 146.65 | 146.65 | 139.35 | 12000 | -4.98% |
| 19 Jun 2025 | 146.65 | 155.95 | 156.60 | 142.95 | 20700 | -2.53% |
| 18 Jun 2025 | 150.45 | 150.45 | 150.45 | 150.45 | 15600 | 4.99% |
| 17 Jun 2025 | 143.30 | 139.80 | 143.30 | 139.80 | 13500 | 4.98% |
| 16 Jun 2025 | 136.50 | 130.00 | 136.50 | 127.00 | 7500 | 5.00% |
| 13 Jun 2025 | 130.00 | 130.00 | 130.00 | 127.30 | 2700 | -0.76% |
| 12 Jun 2025 | 131.00 | 135.00 | 135.00 | 130.00 | 6600 | -2.96% |
| 11 Jun 2025 | 135.00 | 132.05 | 135.00 | 130.00 | 6300 | 0.75% |
| 10 Jun 2025 | 134.00 | 131.60 | 134.65 | 130.05 | 3900 | 1.82% |
| 09 Jun 2025 | 131.60 | 135.95 | 136.00 | 130.00 | 5100 | -1.46% |
| 06 Jun 2025 | 133.55 | 133.05 | 134.45 | 130.10 | 10500 | 0.91% |
| 05 Jun 2025 | 132.35 | 133.00 | 135.75 | 130.00 | 12600 | 1.22% |
| 04 Jun 2025 | 130.75 | 131.00 | 134.65 | 127.40 | 24600 | -1.10% |
| 03 Jun 2025 | 132.20 | 132.20 | 132.20 | 132.20 | 13500 | -4.99% |
| 02 Jun 2025 | 139.15 | 139.15 | 139.15 | 139.15 | 7800 | -4.98% |
| 30 May 2025 | 146.45 | 137.00 | 146.45 | 134.20 | 28200 | 4.98% |
| 29 May 2025 | 139.50 | 139.50 | 139.50 | 139.50 | 9000 | -4.97% |
| 28 May 2025 | 146.80 | 146.80 | 146.80 | 146.80 | 4800 | -4.98% |
| 27 May 2025 | 154.50 | 154.50 | 154.50 | 154.50 | 1800 | -4.98% |
| 26 May 2025 | 162.60 | 162.60 | 162.60 | 162.60 | 3300 | -5.00% |
| 23 May 2025 | 171.15 | 171.15 | 171.15 | 171.15 | 300 | -2.00% |
| 22 May 2025 | 174.65 | 174.65 | 174.65 | 174.65 | 300 | -1.99% |
| 21 May 2025 | 178.20 | 178.10 | 178.20 | 178.10 | 900 | -1.93% |
| 20 May 2025 | 181.70 | 181.75 | 181.75 | 181.70 | 3600 | 1.96% |
| 19 May 2025 | 178.20 | 178.20 | 178.20 | 178.20 | 900 | 1.97% |
| 16 May 2025 | 174.75 | 174.75 | 174.75 | 174.75 | 2100 | 1.98% |
| 15 May 2025 | 171.35 | 169.00 | 171.35 | 169.00 | 2700 | 1.99% |
| 14 May 2025 | 168.00 | 168.30 | 168.30 | 168.00 | 1500 | 1.82% |
| 13 May 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 2400 | 1.98% |
| 12 May 2025 | 161.80 | 159.00 | 161.80 | 159.00 | 2400 | 1.99% |
| 09 May 2025 | 158.65 | 157.90 | 158.65 | 157.90 | 1200 | -1.52% |
| 08 May 2025 | 161.10 | 164.10 | 164.10 | 161.10 | 2100 | -1.89% |
| 07 May 2025 | 164.20 | 164.20 | 164.25 | 164.20 | 1800 | -2.00% |
| 06 May 2025 | 167.55 | 170.00 | 170.00 | 167.55 | 1800 | -1.99% |
| 05 May 2025 | 170.95 | 174.15 | 174.15 | 170.95 | 2100 | -1.84% |
| 02 May 2025 | 174.15 | 174.15 | 174.15 | 174.15 | 3900 | -2.00% |
| 30 Apr 2025 | 177.70 | 177.70 | 177.70 | 177.70 | 1500 | -1.99% |
| 29 Apr 2025 | 181.30 | 181.30 | 181.30 | 181.30 | 1500 | -2.00% |
| 28 Apr 2025 | 185.00 | 186.35 | 186.35 | 185.00 | 3000 | -0.24% |
| 25 Apr 2025 | 185.45 | 186.00 | 186.00 | 185.45 | 1200 | -1.98% |
| 24 Apr 2025 | 189.20 | 189.20 | 189.20 | 189.20 | 1500 | -1.99% |
| 23 Apr 2025 | 193.05 | 193.05 | 193.05 | 193.05 | 2700 | -1.98% |
| 22 Apr 2025 | 196.95 | 196.00 | 196.95 | 196.00 | 4200 | 1.86% |
| 21 Apr 2025 | 193.35 | 193.30 | 193.35 | 193.30 | 6600 | 1.98% |
| 17 Apr 2025 | 189.60 | 188.85 | 189.60 | 188.85 | 7200 | 4.98% |
| 16 Apr 2025 | 180.60 | 180.00 | 180.60 | 176.00 | 6900 | 5.00% |
| 15 Apr 2025 | 172.00 | 176.15 | 176.25 | 172.00 | 3900 | 2.44% |
| 11 Apr 2025 | 167.90 | 166.30 | 170.30 | 166.30 | 3300 | 3.51% |
| 09 Apr 2025 | 162.20 | 162.00 | 162.25 | 160.00 | 8100 | 4.95% |
| 08 Apr 2025 | 154.55 | 153.85 | 154.55 | 150.10 | 6900 | 4.99% |
| 07 Apr 2025 | 147.20 | 147.20 | 147.20 | 147.20 | 5400 | -5.00% |
| 04 Apr 2025 | 154.95 | 160.40 | 160.40 | 150.10 | 12300 | 1.41% |
| 03 Apr 2025 | 152.80 | 145.55 | 152.80 | 145.55 | 3600 | 4.98% |
| 02 Apr 2025 | 145.55 | 144.90 | 145.55 | 144.50 | 9300 | 4.98% |
| 01 Apr 2025 | 138.65 | 135.00 | 138.65 | 135.00 | 6300 | 5.00% |
| 28 Mar 2025 | 132.05 | 133.00 | 138.00 | 132.00 | 21000 | -4.52% |
| 27 Mar 2025 | 138.30 | 140.00 | 145.00 | 138.00 | 14100 | -4.36% |
| 26 Mar 2025 | 144.60 | 147.00 | 147.00 | 142.00 | 17400 | -3.25% |
| 25 Mar 2025 | 149.45 | 153.90 | 156.00 | 148.60 | 21900 | 0.57% |
| 24 Mar 2025 | 148.60 | 148.60 | 148.60 | 145.25 | 18000 | 4.98% |
| 21 Mar 2025 | 141.55 | 145.05 | 145.80 | 141.00 | 10800 | -2.41% |
| 20 Mar 2025 | 145.05 | 143.50 | 148.30 | 143.00 | 24300 | 2.69% |
| 19 Mar 2025 | 141.25 | 136.20 | 142.00 | 136.20 | 9000 | 0.89% |
| 18 Mar 2025 | 140.00 | 146.00 | 148.95 | 139.05 | 13500 | -4.34% |
| 17 Mar 2025 | 146.35 | 154.00 | 155.00 | 146.35 | 5100 | -5.00% |
| 13 Mar 2025 | 154.05 | 161.50 | 161.50 | 153.55 | 8100 | -4.67% |
| 12 Mar 2025 | 161.60 | 157.70 | 165.00 | 157.70 | 3900 | -2.06% |
| 11 Mar 2025 | 165.00 | 161.50 | 165.00 | 161.00 | 5100 | -2.16% |
| 10 Mar 2025 | 168.65 | 173.80 | 173.80 | 165.00 | 16500 | 0.93% |
| 07 Mar 2025 | 167.10 | 162.75 | 168.50 | 160.00 | 7800 | 2.67% |
| 06 Mar 2025 | 162.75 | 169.00 | 169.00 | 161.05 | 12600 | -3.98% |
| 05 Mar 2025 | 169.50 | 162.00 | 171.00 | 158.00 | 8700 | 3.48% |
| 04 Mar 2025 | 163.80 | 159.00 | 165.45 | 155.00 | 9000 | 3.93% |
| 03 Mar 2025 | 157.60 | 173.45 | 173.45 | 157.60 | 11700 | -5.00% |
| 28 Feb 2025 | 165.90 | 171.00 | 171.00 | 165.80 | 10200 | -4.93% |
| 27 Feb 2025 | 174.50 | 168.10 | 183.95 | 168.10 | 5400 | -1.22% |
| 25 Feb 2025 | 176.65 | 184.25 | 187.00 | 175.20 | 6300 | -4.12% |
| 24 Feb 2025 | 184.25 | 180.05 | 185.00 | 179.20 | 9900 | 2.85% |
| 21 Feb 2025 | 179.15 | 172.10 | 180.60 | 172.10 | 20400 | 4.16% |
| 20 Feb 2025 | 172.00 | 175.00 | 175.00 | 166.20 | 5700 | 1.18% |
| 19 Feb 2025 | 170.00 | 163.75 | 171.90 | 163.75 | 9300 | -1.36% |
| 18 Feb 2025 | 172.35 | 181.90 | 181.90 | 172.35 | 5100 | -4.99% |
| 17 Feb 2025 | 181.40 | 179.75 | 182.15 | 176.70 | 6900 | -2.47% |
| 14 Feb 2025 | 186.00 | 198.95 | 198.95 | 181.50 | 9600 | -2.62% |
| 13 Feb 2025 | 191.00 | 189.85 | 191.00 | 189.85 | 15000 | -4.43% |
| 12 Feb 2025 | 199.85 | 199.85 | 199.85 | 199.85 | 900 | 0.00% |
| 11 Feb 2025 | 199.85 | 200.15 | 203.90 | 199.50 | 6300 | -4.83% |
| 10 Feb 2025 | 210.00 | 212.10 | 212.10 | 201.60 | 3600 | -0.99% |
| 07 Feb 2025 | 212.10 | 204.00 | 212.50 | 204.00 | 3000 | 3.69% |
| 06 Feb 2025 | 204.55 | 210.00 | 210.00 | 204.00 | 5400 | -1.99% |
| 05 Feb 2025 | 208.70 | 207.25 | 212.00 | 204.00 | 7800 | 2.81% |
| 04 Feb 2025 | 203.00 | 207.00 | 207.00 | 201.00 | 5100 | -2.71% |
| 03 Feb 2025 | 208.65 | 213.45 | 213.45 | 207.00 | 3600 | -1.95% |
| 01 Feb 2025 | 212.80 | 208.05 | 213.45 | 208.05 | 5700 | 1.89% |
| 31 Jan 2025 | 208.85 | 212.00 | 212.00 | 206.05 | 3900 | -0.55% |
| 30 Jan 2025 | 210.00 | 211.00 | 221.00 | 210.00 | 7200 | -0.36% |
| 29 Jan 2025 | 210.75 | 202.00 | 212.10 | 202.00 | 8400 | 4.33% |
| 28 Jan 2025 | 202.00 | 215.00 | 219.00 | 200.05 | 12600 | -3.90% |
| 27 Jan 2025 | 210.20 | 222.00 | 222.00 | 210.20 | 15000 | -4.99% |
| 24 Jan 2025 | 221.25 | 235.90 | 235.90 | 220.00 | 5100 | -2.55% |
| 23 Jan 2025 | 227.05 | 230.00 | 236.85 | 225.20 | 11400 | -2.51% |
| 22 Jan 2025 | 232.90 | 235.00 | 237.85 | 230.00 | 9600 | -1.92% |
| 21 Jan 2025 | 237.45 | 241.00 | 243.00 | 235.00 | 8700 | -1.37% |
| 20 Jan 2025 | 240.75 | 239.65 | 243.00 | 235.00 | 11700 | 0.46% |
| 17 Jan 2025 | 239.65 | 242.00 | 243.00 | 237.50 | 8100 | -0.33% |
| 16 Jan 2025 | 240.45 | 250.20 | 250.20 | 238.00 | 28200 | -3.82% |
| 15 Jan 2025 | 250.00 | 250.00 | 255.00 | 250.00 | 9900 | 0.00% |
| 14 Jan 2025 | 250.00 | 254.10 | 255.00 | 248.05 | 7500 | 1.07% |
| 13 Jan 2025 | 247.35 | 259.00 | 263.00 | 246.40 | 27300 | -4.63% |
| 10 Jan 2025 | 259.35 | 260.00 | 268.70 | 253.00 | 21300 | -1.84% |
| 09 Jan 2025 | 264.20 | 281.55 | 281.55 | 262.20 | 50400 | -4.28% |
| 08 Jan 2025 | 276.00 | 282.25 | 284.50 | 273.05 | 10200 | -2.51% |
| 07 Jan 2025 | 283.10 | 278.00 | 289.00 | 278.00 | 8100 | 1.83% |
| 06 Jan 2025 | 278.00 | 290.05 | 290.05 | 278.00 | 13500 | -3.79% |
| 03 Jan 2025 | 288.95 | 287.15 | 293.65 | 286.80 | 7200 | -1.62% |
| 02 Jan 2025 | 293.70 | 282.75 | 295.95 | 282.75 | 13200 | 2.91% |
| 01 Jan 2025 | 285.40 | 285.00 | 289.75 | 282.05 | 13500 | 0.04% |
| 31 Dec 2024 | 285.30 | 290.00 | 290.00 | 282.45 | 33000 | -4.04% |
| 30 Dec 2024 | 297.30 | 302.35 | 302.35 | 290.10 | 22800 | -1.67% |
| 27 Dec 2024 | 302.35 | 300.20 | 303.50 | 292.00 | 9900 | 0.85% |
| 26 Dec 2024 | 299.80 | 300.65 | 303.00 | 298.00 | 9300 | -1.69% |
| 24 Dec 2024 | 304.95 | 307.10 | 307.10 | 298.50 | 7500 | -0.36% |
| 23 Dec 2024 | 306.05 | 304.20 | 308.00 | 302.05 | 6000 | -0.63% |
| 20 Dec 2024 | 308.00 | 310.00 | 311.55 | 304.20 | 14400 | -1.28% |
| 19 Dec 2024 | 312.00 | 311.00 | 314.00 | 303.80 | 14700 | 0.29% |
| 18 Dec 2024 | 311.10 | 315.70 | 316.50 | 306.70 | 6900 | -1.46% |
| 17 Dec 2024 | 315.70 | 320.90 | 325.00 | 301.00 | 24300 | 0.11% |
| 16 Dec 2024 | 315.35 | 305.00 | 320.00 | 305.00 | 42900 | 3.46% |
| 13 Dec 2024 | 304.80 | 302.10 | 307.45 | 298.00 | 14100 | -0.11% |
| 12 Dec 2024 | 305.15 | 309.00 | 309.00 | 302.05 | 4800 | 0.16% |
| 11 Dec 2024 | 304.65 | 313.00 | 318.90 | 301.10 | 15900 | -2.67% |
| 10 Dec 2024 | 313.00 | 314.00 | 317.00 | 311.60 | 8100 | -0.05% |
| 09 Dec 2024 | 313.15 | 314.00 | 317.00 | 308.00 | 13800 | -0.60% |
| 06 Dec 2024 | 315.05 | 314.70 | 320.00 | 312.00 | 10800 | -0.62% |
| 05 Dec 2024 | 317.00 | 309.00 | 322.00 | 309.00 | 11100 | 0.99% |
| 04 Dec 2024 | 313.90 | 307.20 | 316.75 | 305.00 | 24000 | 2.18% |
| 03 Dec 2024 | 307.20 | 301.05 | 308.20 | 301.05 | 11400 | 1.37% |
| 02 Dec 2024 | 303.05 | 302.00 | 309.00 | 300.00 | 14700 | -0.02% |
| 29 Nov 2024 | 303.10 | 302.00 | 313.00 | 300.00 | 40200 | 0.66% |
| 28 Nov 2024 | 301.10 | 299.45 | 312.00 | 299.00 | 18300 | 0.55% |
| 27 Nov 2024 | 299.45 | 300.05 | 306.50 | 295.00 | 13800 | -0.20% |
| 26 Nov 2024 | 300.05 | 308.05 | 308.05 | 295.80 | 31200 | -3.63% |
| 25 Nov 2024 | 311.35 | 325.00 | 331.95 | 310.30 | 44100 | -4.67% |
| 22 Nov 2024 | 326.60 | 331.00 | 340.00 | 326.60 | 135900 | -4.99% |
| 21 Nov 2024 | 343.75 | 343.75 | 343.75 | 343.75 | 3000 | -4.99% |
| 19 Nov 2024 | 361.80 | 361.80 | 361.80 | 361.80 | 6300 | -5.00% |
| 18 Nov 2024 | 380.85 | 380.85 | 380.85 | 380.85 | 600 | -5.00% |
| 14 Nov 2024 | 400.90 | 397.00 | 412.00 | 393.15 | 16200 | -3.13% |
| 13 Nov 2024 | 413.85 | 438.00 | 443.90 | 412.35 | 27900 | -3.95% |
| 12 Nov 2024 | 430.85 | 418.10 | 431.45 | 415.25 | 45600 | 4.84% |
| 11 Nov 2024 | 410.95 | 395.00 | 417.00 | 387.05 | 14700 | 2.39% |
| 08 Nov 2024 | 401.35 | 399.00 | 405.00 | 394.00 | 23700 | 0.59% |
| 07 Nov 2024 | 399.00 | 413.20 | 413.20 | 397.00 | 7200 | -0.29% |
| 06 Nov 2024 | 400.15 | 392.05 | 407.95 | 389.00 | 17400 | -0.46% |
| 05 Nov 2024 | 402.00 | 403.90 | 403.90 | 388.00 | 13500 | 0.98% |
| 04 Nov 2024 | 398.10 | 414.95 | 414.95 | 385.00 | 16200 | -1.68% |
| 01 Nov 2024 | 404.90 | 403.00 | 404.90 | 394.00 | 20100 | 4.99% |
| 31 Oct 2024 | 385.65 | 368.00 | 385.65 | 367.90 | 51300 | 5.00% |
| 30 Oct 2024 | 367.30 | 342.25 | 368.55 | 342.00 | 81600 | 4.64% |
| 29 Oct 2024 | 351.00 | 355.00 | 358.00 | 349.05 | 3600 | -1.02% |
| 28 Oct 2024 | 354.60 | 362.50 | 362.50 | 354.00 | 4200 | -2.19% |
| 25 Oct 2024 | 362.55 | 354.00 | 364.00 | 354.00 | 11400 | -1.49% |
| 24 Oct 2024 | 368.05 | 375.40 | 375.40 | 362.00 | 9600 | 2.94% |
| 23 Oct 2024 | 357.55 | 365.00 | 368.00 | 355.10 | 11400 | -2.04% |
| 22 Oct 2024 | 365.00 | 384.00 | 384.00 | 365.00 | 6000 | -2.84% |
| 21 Oct 2024 | 375.65 | 375.00 | 381.00 | 371.50 | 6000 | 0.19% |
| 18 Oct 2024 | 374.95 | 370.00 | 377.00 | 370.00 | 16800 | -2.37% |
| 17 Oct 2024 | 384.05 | 385.00 | 386.00 | 380.05 | 6600 | -0.12% |
| 16 Oct 2024 | 384.50 | 386.00 | 390.00 | 384.00 | 9000 | 0.27% |
| 15 Oct 2024 | 383.45 | 389.00 | 389.00 | 380.00 | 15600 | -0.40% |
| 14 Oct 2024 | 385.00 | 380.00 | 392.00 | 372.00 | 16200 | 0.98% |
| 11 Oct 2024 | 381.25 | 400.05 | 400.05 | 380.00 | 25800 | -4.69% |
| 10 Oct 2024 | 400.00 | 406.10 | 406.20 | 400.00 | 10800 | -1.23% |
| 09 Oct 2024 | 405.00 | 404.00 | 411.00 | 393.05 | 12600 | 2.21% |
| 08 Oct 2024 | 396.25 | 400.00 | 400.00 | 386.50 | 7800 | 0.24% |
| 07 Oct 2024 | 395.30 | 397.00 | 401.50 | 395.30 | 16200 | -5.00% |
| 04 Oct 2024 | 416.10 | 438.70 | 438.70 | 415.00 | 6600 | -2.70% |
| 03 Oct 2024 | 427.65 | 427.00 | 429.80 | 424.20 | 9000 | -4.22% |
| 01 Oct 2024 | 446.50 | 449.90 | 449.90 | 439.00 | 12000 | 2.56% |
| 30 Sep 2024 | 435.35 | 423.00 | 443.70 | 416.00 | 13200 | 2.92% |
| 27 Sep 2024 | 423.00 | 402.05 | 425.00 | 402.00 | 10800 | 4.44% |
| 26 Sep 2024 | 405.00 | 410.00 | 410.00 | 405.00 | 3000 | -2.70% |
| 25 Sep 2024 | 416.25 | 413.00 | 417.50 | 406.90 | 4800 | 0.30% |
| 24 Sep 2024 | 415.00 | 425.00 | 425.00 | 413.00 | 6600 | -2.12% |
| 23 Sep 2024 | 424.00 | 415.00 | 425.00 | 415.00 | 10800 | 3.26% |
| 20 Sep 2024 | 410.60 | 410.00 | 417.00 | 405.00 | 9000 | -1.04% |
| 19 Sep 2024 | 414.90 | 424.00 | 424.00 | 401.00 | 12000 | -0.22% |
| 18 Sep 2024 | 415.80 | 410.00 | 418.00 | 401.00 | 6000 | -0.76% |
| 17 Sep 2024 | 419.00 | 412.00 | 419.00 | 411.00 | 7800 | -0.71% |
| 16 Sep 2024 | 422.00 | 430.00 | 430.00 | 420.00 | 6600 | -1.86% |
| 13 Sep 2024 | 430.00 | 425.00 | 430.00 | 425.00 | 3000 | 1.36% |
| 12 Sep 2024 | 424.25 | 433.70 | 433.70 | 421.30 | 8400 | -2.18% |
| 11 Sep 2024 | 433.70 | 432.00 | 439.00 | 431.00 | 8400 | -1.30% |
| 10 Sep 2024 | 439.40 | 430.00 | 444.00 | 430.00 | 9000 | 2.93% |
| 09 Sep 2024 | 426.90 | 430.00 | 436.00 | 419.90 | 39600 | -3.42% |
| 06 Sep 2024 | 442.00 | 455.00 | 455.00 | 438.20 | 19200 | -2.74% |
| 05 Sep 2024 | 454.45 | 460.00 | 460.00 | 454.00 | 11400 | -1.02% |
| 04 Sep 2024 | 459.15 | 438.00 | 465.00 | 438.00 | 11400 | 1.82% |
| 03 Sep 2024 | 450.95 | 441.00 | 451.00 | 429.05 | 25200 | 2.37% |
| 02 Sep 2024 | 440.50 | 460.50 | 461.50 | 437.50 | 45000 | -3.50% |
| 30 Aug 2024 | 456.50 | 465.00 | 471.00 | 456.00 | 7200 | 0.08% |
| 29 Aug 2024 | 456.15 | 469.10 | 473.40 | 444.05 | 31200 | -2.41% |
| 28 Aug 2024 | 467.40 | 504.90 | 504.90 | 462.25 | 70200 | -2.81% |
| 27 Aug 2024 | 480.90 | 478.00 | 480.90 | 462.00 | 34200 | 5.00% |
| 26 Aug 2024 | 458.00 | 474.80 | 474.80 | 444.00 | 38400 | 0.42% |
| 23 Aug 2024 | 456.10 | 472.55 | 478.00 | 451.10 | 27600 | -3.57% |
| 22 Aug 2024 | 473.00 | 485.50 | 486.00 | 463.00 | 44400 | -2.57% |
| 21 Aug 2024 | 485.50 | 498.75 | 500.00 | 473.85 | 48600 | -2.66% |
| 20 Aug 2024 | 498.75 | 490.00 | 498.75 | 480.00 | 18600 | 5.00% |
| 19 Aug 2024 | 475.00 | 486.00 | 487.80 | 475.00 | 9000 | -1.76% |
| 16 Aug 2024 | 483.50 | 491.00 | 493.00 | 480.00 | 7200 | -1.12% |
| 14 Aug 2024 | 489.00 | 500.00 | 500.00 | 480.00 | 9000 | 0.88% |
| 13 Aug 2024 | 484.75 | 507.00 | 516.00 | 477.15 | 25800 | -3.48% |
| 12 Aug 2024 | 502.25 | 510.00 | 510.00 | 498.00 | 6000 | -2.19% |
| 09 Aug 2024 | 513.50 | 502.00 | 517.00 | 502.00 | 8400 | 2.70% |
| 08 Aug 2024 | 500.00 | 500.00 | 510.00 | 499.00 | 7200 | 0.20% |
| 07 Aug 2024 | 499.00 | 503.00 | 503.00 | 483.00 | 6600 | -0.99% |
| 06 Aug 2024 | 504.00 | 512.00 | 512.00 | 502.20 | 17400 | 0.40% |
| 05 Aug 2024 | 502.00 | 499.00 | 520.00 | 498.55 | 12000 | -4.34% |
| 02 Aug 2024 | 524.75 | 510.00 | 530.00 | 496.00 | 14400 | 2.44% |
| 01 Aug 2024 | 512.25 | 538.00 | 538.00 | 511.50 | 9000 | -2.15% |
| 31 Jul 2024 | 523.50 | 550.00 | 564.00 | 516.05 | 22800 | -3.19% |
| 30 Jul 2024 | 540.75 | 509.00 | 540.75 | 502.55 | 21600 | 5.00% |
| 29 Jul 2024 | 515.00 | 512.00 | 519.00 | 508.15 | 6600 | 0.05% |
| 26 Jul 2024 | 514.75 | 524.50 | 533.00 | 512.00 | 7800 | -0.59% |
| 25 Jul 2024 | 517.80 | 515.00 | 524.50 | 505.00 | 7200 | 1.13% |
| 24 Jul 2024 | 512.00 | 534.45 | 534.45 | 511.00 | 5400 | -1.44% |
| 23 Jul 2024 | 519.50 | 528.00 | 538.00 | 501.05 | 13800 | -0.48% |
| 22 Jul 2024 | 522.00 | 512.70 | 526.00 | 512.70 | 8400 | -3.26% |
| 19 Jul 2024 | 539.60 | 539.70 | 550.00 | 539.60 | 16800 | -5.00% |
| 18 Jul 2024 | 568.00 | 563.00 | 590.15 | 563.00 | 34200 | 1.06% |
| 16 Jul 2024 | 562.05 | 530.00 | 562.05 | 515.00 | 44400 | 5.00% |
| 15 Jul 2024 | 535.30 | 528.00 | 550.00 | 517.50 | 15000 | 1.96% |
| 12 Jul 2024 | 525.00 | 533.00 | 546.10 | 520.00 | 31800 | -3.62% |
| 11 Jul 2024 | 544.70 | 574.95 | 574.95 | 540.00 | 13800 | -3.01% |
| 10 Jul 2024 | 561.60 | 572.00 | 573.70 | 525.00 | 52200 | -0.32% |
| 09 Jul 2024 | 563.40 | 548.05 | 603.00 | 548.05 | 71400 | 1.67% |
| 08 Jul 2024 | 554.15 | 588.10 | 605.00 | 550.00 | 33000 | -5.77% |
| 05 Jul 2024 | 588.10 | 610.00 | 615.95 | 578.00 | 59400 | -4.05% |
| 04 Jul 2024 | 612.90 | 656.80 | 656.95 | 605.00 | 88200 | -3.01% |
| 03 Jul 2024 | 631.90 | 608.50 | 666.60 | 608.00 | 153600 | 7.98% |
| 02 Jul 2024 | 585.20 | 559.95 | 596.80 | 540.00 | 151800 | 7.98% |
| 01 Jul 2024 | 541.95 | 562.00 | 562.00 | 520.10 | 60600 | -0.24% |
| 28 Jun 2024 | 543.25 | 506.00 | 545.00 | 500.05 | 51600 | 6.56% |
| 27 Jun 2024 | 509.80 | 550.10 | 567.00 | 488.05 | 97800 | -7.33% |
| 26 Jun 2024 | 550.10 | 557.50 | 606.00 | 533.00 | 235800 | 3.33% |
| 25 Jun 2024 | 532.35 | 456.00 | 532.35 | 442.00 | 291600 | 19.99% |
| 24 Jun 2024 | 443.65 | 461.00 | 461.00 | 427.60 | 167400 | -4.75% |
| 21 Jun 2024 | 465.75 | 485.00 | 493.00 | 460.00 | 40800 | -3.09% |
| 20 Jun 2024 | 480.60 | 470.25 | 489.00 | 461.30 | 52800 | 2.21% |
| 19 Jun 2024 | 470.20 | 484.00 | 486.50 | 455.45 | 51600 | -1.19% |
| 18 Jun 2024 | 475.85 | 491.30 | 499.00 | 455.00 | 63000 | -0.58% |
| 14 Jun 2024 | 478.65 | 507.00 | 509.00 | 476.05 | 55800 | -3.22% |
| 13 Jun 2024 | 494.55 | 473.50 | 510.00 | 466.25 | 109200 | 6.58% |
| 12 Jun 2024 | 464.00 | 474.90 | 482.80 | 405.10 | 244200 | 6.54% |
| 11 Jun 2024 | 435.50 | 372.00 | 435.50 | 372.00 | 156000 | 19.99% |
| 10 Jun 2024 | 362.95 | 367.40 | 373.40 | 360.00 | 82200 | 1.44% |
| 07 Jun 2024 | 357.80 | 345.00 | 373.00 | 340.00 | 82200 | 1.49% |
| 06 Jun 2024 | 352.55 | 341.00 | 360.50 | 326.75 | 129000 | 2.50% |
| 05 Jun 2024 | 343.95 | 343.95 | 343.95 | 343.95 | 3000 | -5.00% |
| 04 Jun 2024 | 362.05 | 362.05 | 362.05 | 362.05 | 7800 | -5.00% |
| 03 Jun 2024 | 381.10 | 404.00 | 404.00 | 381.10 | 49800 | -5.00% |
| 31 May 2024 | 401.15 | 386.00 | 424.50 | 386.00 | 256200 | -1.27% |
| 30 May 2024 | 406.30 | 406.30 | 406.30 | 406.30 | 3000 | -4.99% |
| 29 May 2024 | 427.65 | 427.65 | 427.65 | 427.65 | 1800 | -5.00% |
| 28 May 2024 | 450.15 | 450.15 | 450.15 | 450.15 | 3000 | -5.00% |
| 27 May 2024 | 473.85 | 473.85 | 473.85 | 473.85 | 6600 | -4.99% |
