SINCLAIR Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 18 Dec 2025 | 81.74 | 82.63 | 83.07 | 81.30 | 18285 | -0.91% |
| 17 Dec 2025 | 82.49 | 84.37 | 84.37 | 82.20 | 49788 | -0.87% |
| 16 Dec 2025 | 83.21 | 83.06 | 84.69 | 82.18 | 49339 | 0.22% |
| 15 Dec 2025 | 83.03 | 83.30 | 84.48 | 82.25 | 35801 | -0.29% |
| 12 Dec 2025 | 83.27 | 83.32 | 85.47 | 82.61 | 27186 | -1.56% |
| 11 Dec 2025 | 84.59 | 83.21 | 86.47 | 82.74 | 40765 | 1.66% |
| 10 Dec 2025 | 83.21 | 85.07 | 85.40 | 82.20 | 13326 | -1.68% |
| 09 Dec 2025 | 84.63 | 83.77 | 85.25 | 81.42 | 23080 | 0.45% |
| 08 Dec 2025 | 84.25 | 85.90 | 85.90 | 82.21 | 42441 | 0.07% |
| 05 Dec 2025 | 84.19 | 82.80 | 85.70 | 82.50 | 26802 | 0.81% |
| 04 Dec 2025 | 83.51 | 86.41 | 86.41 | 83.25 | 38334 | -2.27% |
| 03 Dec 2025 | 85.45 | 84.06 | 88.99 | 80.10 | 183203 | 1.65% |
| 02 Dec 2025 | 84.06 | 83.50 | 84.68 | 83.50 | 9730 | -0.78% |
| 01 Dec 2025 | 84.72 | 84.99 | 85.75 | 83.98 | 42140 | -0.48% |
| 28 Nov 2025 | 85.13 | 84.20 | 86.23 | 84.20 | 17747 | 1.12% |
| 27 Nov 2025 | 84.19 | 85.34 | 88.30 | 84.00 | 99798 | -1.35% |
| 26 Nov 2025 | 85.34 | 84.31 | 86.38 | 84.00 | 53734 | 1.27% |
| 25 Nov 2025 | 84.27 | 84.46 | 85.99 | 84.00 | 24283 | -0.22% |
| 24 Nov 2025 | 84.46 | 87.74 | 87.74 | 84.02 | 60588 | -3.74% |
| 21 Nov 2025 | 87.74 | 86.04 | 89.08 | 85.85 | 44414 | 1.98% |
| 20 Nov 2025 | 86.04 | 86.39 | 87.53 | 85.26 | 22817 | -0.41% |
| 19 Nov 2025 | 86.39 | 86.58 | 88.00 | 86.00 | 17942 | -0.22% |
| 18 Nov 2025 | 86.58 | 87.66 | 87.78 | 86.04 | 47129 | -0.84% |
| 17 Nov 2025 | 87.31 | 90.55 | 90.55 | 87.10 | 44928 | -3.05% |
| 14 Nov 2025 | 90.06 | 90.17 | 91.00 | 89.10 | 47377 | 0.20% |
| 13 Nov 2025 | 89.88 | 91.25 | 91.41 | 89.13 | 66699 | -0.28% |
| 12 Nov 2025 | 90.13 | 85.69 | 91.44 | 85.69 | 68688 | 5.18% |
| 11 Nov 2025 | 85.69 | 84.00 | 87.88 | 84.00 | 84340 | -2.54% |
| 10 Nov 2025 | 87.92 | 91.18 | 91.18 | 86.56 | 58025 | -1.63% |
| 07 Nov 2025 | 89.38 | 89.51 | 91.89 | 88.52 | 33529 | -0.15% |
| 06 Nov 2025 | 89.51 | 90.19 | 91.98 | 89.02 | 66268 | -1.83% |
| 04 Nov 2025 | 91.18 | 92.05 | 93.89 | 90.91 | 72480 | -1.81% |
| 03 Nov 2025 | 92.86 | 94.64 | 95.10 | 91.25 | 117873 | -1.88% |
| 31 Oct 2025 | 94.64 | 95.93 | 97.95 | 94.02 | 39896 | -1.34% |
| 30 Oct 2025 | 95.93 | 96.60 | 98.19 | 94.93 | 37843 | -0.69% |
| 29 Oct 2025 | 96.60 | 97.05 | 97.30 | 95.55 | 28995 | -1.08% |
| 28 Oct 2025 | 97.65 | 97.02 | 98.69 | 97.02 | 32857 | -0.89% |
| 27 Oct 2025 | 98.53 | 97.20 | 99.00 | 95.90 | 68581 | 0.41% |
| 24 Oct 2025 | 98.13 | 96.00 | 99.75 | 95.99 | 46423 | 1.76% |
| 23 Oct 2025 | 96.43 | 97.00 | 97.12 | 95.25 | 30077 | -0.88% |
| 21 Oct 2025 | 97.29 | 98.00 | 98.00 | 96.11 | 18112 | 0.83% |
| 20 Oct 2025 | 96.49 | 95.33 | 96.95 | 94.00 | 39243 | 2.45% |
| 17 Oct 2025 | 94.18 | 95.11 | 95.88 | 93.86 | 58694 | -1.16% |
| 16 Oct 2025 | 95.29 | 96.28 | 97.29 | 94.73 | 25956 | -1.03% |
| 15 Oct 2025 | 96.28 | 94.01 | 97.00 | 94.01 | 25644 | 1.43% |
| 14 Oct 2025 | 94.92 | 96.67 | 97.07 | 94.60 | 48162 | -1.48% |
| 13 Oct 2025 | 96.35 | 97.02 | 98.72 | 96.00 | 30142 | -1.63% |
| 10 Oct 2025 | 97.95 | 97.02 | 98.91 | 97.00 | 50801 | 0.73% |
| 09 Oct 2025 | 97.24 | 98.62 | 99.60 | 96.90 | 71208 | -1.40% |
| 08 Oct 2025 | 98.62 | 99.80 | 100.06 | 98.43 | 28951 | -0.45% |
| 07 Oct 2025 | 99.07 | 100.14 | 101.13 | 98.71 | 44016 | -0.08% |
| 06 Oct 2025 | 99.15 | 98.76 | 99.84 | 95.52 | 66392 | -0.02% |
| 03 Oct 2025 | 99.17 | 98.00 | 100.88 | 97.79 | 47014 | 0.91% |
| 01 Oct 2025 | 98.28 | 100.20 | 100.20 | 97.50 | 34689 | -1.09% |
| 30 Sep 2025 | 99.36 | 97.76 | 100.69 | 97.00 | 87855 | 2.63% |
| 29 Sep 2025 | 96.81 | 96.00 | 98.90 | 96.00 | 38823 | -0.53% |
| 26 Sep 2025 | 97.33 | 98.57 | 99.70 | 96.48 | 67420 | -1.95% |
| 25 Sep 2025 | 99.27 | 98.01 | 101.30 | 97.10 | 95357 | 1.51% |
| 24 Sep 2025 | 97.79 | 103.23 | 103.51 | 96.95 | 222220 | -4.80% |
| 23 Sep 2025 | 102.72 | 104.80 | 108.05 | 102.22 | 186322 | -2.95% |
| 22 Sep 2025 | 105.84 | 110.00 | 110.00 | 105.00 | 198920 | -1.75% |
| 19 Sep 2025 | 107.72 | 104.94 | 109.00 | 103.76 | 106303 | 3.43% |
| 18 Sep 2025 | 104.15 | 109.50 | 110.79 | 102.61 | 226877 | -4.12% |
| 17 Sep 2025 | 108.63 | 108.00 | 112.48 | 107.55 | 191536 | 1.17% |
| 16 Sep 2025 | 107.37 | 110.01 | 110.87 | 106.80 | 250075 | -2.39% |
| 15 Sep 2025 | 110.00 | 110.50 | 113.51 | 109.37 | 187795 | -1.17% |
| 12 Sep 2025 | 111.30 | 111.01 | 114.00 | 111.00 | 94479 | -0.28% |
| 11 Sep 2025 | 111.61 | 110.55 | 114.75 | 110.55 | 132641 | 0.43% |
| 10 Sep 2025 | 111.13 | 112.90 | 113.01 | 110.57 | 64095 | -0.34% |
| 09 Sep 2025 | 111.51 | 112.00 | 113.79 | 109.99 | 116422 | -0.17% |
| 08 Sep 2025 | 111.70 | 108.99 | 114.59 | 105.75 | 330577 | 3.31% |
| 05 Sep 2025 | 108.12 | 107.70 | 109.00 | 106.36 | 155818 | 1.66% |
| 04 Sep 2025 | 106.35 | 101.40 | 109.00 | 98.95 | 367609 | 6.97% |
| 03 Sep 2025 | 99.42 | 100.20 | 102.20 | 99.01 | 62144 | -0.51% |
| 02 Sep 2025 | 99.93 | 97.70 | 101.00 | 97.63 | 55158 | 2.29% |
| 01 Sep 2025 | 97.69 | 98.78 | 100.00 | 97.22 | 63935 | -1.10% |
| 29 Aug 2025 | 98.78 | 99.44 | 99.44 | 96.05 | 70441 | 1.32% |
| 28 Aug 2025 | 97.49 | 99.60 | 101.39 | 96.25 | 91086 | -2.12% |
| 26 Aug 2025 | 99.60 | 98.90 | 101.00 | 97.20 | 38772 | 0.47% |
| 25 Aug 2025 | 99.13 | 96.55 | 101.41 | 96.55 | 67609 | 2.90% |
| 22 Aug 2025 | 96.34 | 98.20 | 100.48 | 95.00 | 53103 | -2.78% |
| 21 Aug 2025 | 99.09 | 98.80 | 100.93 | 98.12 | 68112 | 1.00% |
| 20 Aug 2025 | 98.11 | 98.81 | 100.40 | 97.57 | 31213 | -0.35% |
| 19 Aug 2025 | 98.45 | 99.70 | 100.45 | 97.52 | 81674 | -0.33% |
| 18 Aug 2025 | 98.78 | 102.06 | 102.07 | 98.12 | 35214 | -1.14% |
| 14 Aug 2025 | 99.92 | 99.90 | 104.00 | 98.85 | 65211 | 0.66% |
| 13 Aug 2025 | 99.26 | 96.05 | 100.43 | 96.05 | 40428 | 2.88% |
| 12 Aug 2025 | 96.48 | 98.10 | 99.81 | 95.25 | 38902 | -2.16% |
| 11 Aug 2025 | 98.61 | 96.00 | 101.00 | 95.93 | 39189 | 1.65% |
| 08 Aug 2025 | 97.01 | 96.11 | 104.00 | 96.11 | 96625 | 0.32% |
| 07 Aug 2025 | 96.70 | 97.52 | 97.92 | 95.21 | 36756 | -0.61% |
| 06 Aug 2025 | 97.29 | 100.34 | 101.01 | 94.50 | 88695 | -3.41% |
| 05 Aug 2025 | 100.72 | 102.60 | 102.60 | 99.80 | 29557 | -1.70% |
| 04 Aug 2025 | 102.46 | 101.00 | 103.19 | 99.72 | 60470 | 2.47% |
| 01 Aug 2025 | 99.99 | 103.00 | 103.00 | 99.50 | 56256 | -3.20% |
| 31 Jul 2025 | 103.30 | 98.03 | 105.01 | 98.03 | 104796 | 3.13% |
| 30 Jul 2025 | 100.16 | 100.10 | 101.77 | 98.31 | 58043 | -1.42% |
| 29 Jul 2025 | 101.60 | 105.00 | 105.00 | 100.20 | 46653 | -1.54% |
| 28 Jul 2025 | 103.19 | 102.00 | 106.98 | 101.03 | 98196 | 0.76% |
| 25 Jul 2025 | 102.41 | 108.50 | 108.70 | 101.35 | 213681 | -6.23% |
| 24 Jul 2025 | 109.21 | 109.29 | 110.00 | 108.01 | 158537 | 0.45% |
| 23 Jul 2025 | 108.72 | 107.01 | 109.90 | 105.32 | 199358 | 1.86% |
| 22 Jul 2025 | 106.73 | 99.87 | 112.89 | 99.87 | 1974963 | 8.55% |
| 21 Jul 2025 | 98.32 | 100.75 | 100.75 | 97.85 | 41562 | -2.33% |
| 18 Jul 2025 | 100.67 | 95.40 | 104.90 | 91.99 | 379415 | 5.98% |
| 17 Jul 2025 | 94.99 | 96.30 | 97.00 | 94.52 | 45572 | -0.86% |
| 16 Jul 2025 | 95.81 | 92.80 | 96.40 | 92.69 | 57240 | 3.38% |
| 15 Jul 2025 | 92.68 | 92.93 | 94.73 | 91.80 | 29180 | -0.27% |
| 14 Jul 2025 | 92.93 | 94.65 | 95.73 | 91.95 | 87339 | -2.79% |
| 11 Jul 2025 | 95.60 | 96.20 | 98.50 | 93.52 | 104230 | -1.35% |
| 10 Jul 2025 | 96.91 | 99.24 | 99.85 | 96.10 | 63540 | -1.62% |
| 09 Jul 2025 | 98.51 | 97.49 | 101.98 | 97.49 | 193226 | 1.81% |
| 08 Jul 2025 | 96.76 | 96.20 | 98.68 | 91.91 | 108337 | 0.76% |
| 07 Jul 2025 | 96.03 | 98.31 | 100.31 | 95.34 | 40627 | -4.33% |
| 04 Jul 2025 | 100.38 | 97.90 | 102.50 | 96.25 | 77249 | 2.64% |
| 03 Jul 2025 | 97.80 | 100.00 | 100.00 | 97.23 | 49150 | -1.62% |
| 02 Jul 2025 | 99.41 | 102.00 | 102.10 | 97.69 | 169127 | -2.40% |
| 01 Jul 2025 | 101.85 | 93.38 | 104.40 | 92.79 | 712340 | 10.19% |
| 30 Jun 2025 | 92.43 | 89.88 | 94.31 | 88.36 | 85290 | 3.90% |
| 27 Jun 2025 | 88.96 | 88.61 | 90.28 | 88.20 | 58807 | -0.24% |
| 26 Jun 2025 | 89.17 | 90.00 | 91.00 | 88.60 | 62089 | 0.22% |
| 25 Jun 2025 | 88.97 | 87.95 | 90.26 | 87.70 | 23217 | 1.96% |
| 24 Jun 2025 | 87.26 | 89.95 | 89.95 | 86.47 | 44621 | -0.56% |
| 23 Jun 2025 | 87.75 | 89.85 | 89.85 | 87.10 | 58673 | -1.63% |
| 20 Jun 2025 | 89.20 | 86.20 | 90.00 | 86.20 | 32074 | 1.34% |
| 19 Jun 2025 | 88.02 | 87.70 | 89.09 | 86.40 | 40975 | 0.09% |
| 18 Jun 2025 | 87.94 | 89.41 | 89.45 | 87.55 | 13170 | -0.27% |
| 17 Jun 2025 | 88.18 | 88.77 | 90.39 | 87.36 | 23952 | -1.11% |
| 16 Jun 2025 | 89.17 | 89.25 | 90.11 | 86.82 | 64819 | 0.39% |
| 13 Jun 2025 | 88.82 | 87.30 | 90.20 | 87.30 | 31122 | -1.25% |
| 12 Jun 2025 | 89.94 | 90.34 | 91.48 | 89.37 | 51932 | -0.44% |
| 11 Jun 2025 | 90.34 | 93.28 | 93.28 | 89.92 | 74103 | -1.60% |
| 10 Jun 2025 | 91.81 | 92.29 | 92.80 | 91.35 | 55139 | 0.58% |
| 09 Jun 2025 | 91.28 | 94.00 | 95.43 | 89.62 | 117464 | -2.98% |
| 06 Jun 2025 | 94.08 | 92.09 | 96.00 | 90.50 | 164016 | 2.95% |
| 05 Jun 2025 | 91.38 | 92.77 | 93.53 | 90.58 | 57167 | -0.67% |
| 04 Jun 2025 | 92.00 | 93.11 | 93.99 | 90.42 | 81794 | -1.92% |
| 03 Jun 2025 | 93.80 | 93.99 | 95.05 | 92.86 | 45553 | 1.32% |
| 02 Jun 2025 | 92.58 | 93.00 | 95.21 | 91.50 | 107553 | 0.25% |
| 30 May 2025 | 92.35 | 93.59 | 94.60 | 92.02 | 65400 | -0.72% |
| 29 May 2025 | 93.02 | 92.99 | 94.50 | 92.50 | 23559 | 0.56% |
| 28 May 2025 | 92.50 | 92.05 | 93.85 | 91.72 | 51187 | 0.17% |
| 27 May 2025 | 92.34 | 93.55 | 94.00 | 91.61 | 54786 | -1.84% |
| 26 May 2025 | 94.07 | 94.02 | 95.69 | 92.61 | 73497 | 0.96% |
| 23 May 2025 | 93.18 | 94.24 | 94.51 | 92.75 | 48825 | -0.65% |
| 22 May 2025 | 93.79 | 93.08 | 94.50 | 92.05 | 25431 | 0.27% |
| 21 May 2025 | 93.54 | 93.24 | 94.50 | 91.96 | 50245 | 0.54% |
| 20 May 2025 | 93.04 | 97.21 | 97.90 | 92.50 | 76289 | -4.29% |
| 19 May 2025 | 97.21 | 94.00 | 98.90 | 92.70 | 133485 | 5.64% |
| 16 May 2025 | 92.02 | 91.28 | 93.89 | 88.91 | 56077 | 0.70% |
| 15 May 2025 | 91.38 | 90.35 | 91.99 | 89.32 | 56039 | 1.14% |
| 14 May 2025 | 90.35 | 90.00 | 92.49 | 89.53 | 19513 | 0.63% |
| 13 May 2025 | 89.78 | 89.80 | 90.99 | 87.61 | 29673 | 1.04% |
| 12 May 2025 | 88.86 | 86.51 | 89.69 | 86.51 | 37611 | 6.43% |
| 09 May 2025 | 83.49 | 83.62 | 85.99 | 82.02 | 50946 | -3.02% |
| 08 May 2025 | 86.09 | 89.40 | 89.40 | 85.16 | 23551 | -2.09% |
| 07 May 2025 | 87.93 | 82.50 | 88.23 | 82.50 | 29419 | 2.96% |
| 06 May 2025 | 85.40 | 89.92 | 89.92 | 83.42 | 63765 | -3.44% |
| 05 May 2025 | 88.44 | 86.52 | 89.50 | 86.52 | 34807 | 0.81% |
| 02 May 2025 | 87.73 | 87.03 | 89.58 | 86.38 | 19787 | 0.32% |
| 30 Apr 2025 | 87.45 | 90.02 | 91.63 | 86.70 | 111698 | -3.57% |
| 29 Apr 2025 | 90.69 | 92.99 | 95.00 | 90.51 | 42593 | -0.77% |
| 28 Apr 2025 | 91.39 | 92.92 | 92.98 | 90.68 | 33307 | -0.25% |
| 25 Apr 2025 | 91.62 | 97.52 | 99.64 | 89.81 | 259631 | -7.47% |
| 24 Apr 2025 | 99.02 | 102.74 | 102.74 | 97.61 | 61346 | -2.25% |
| 23 Apr 2025 | 101.30 | 95.90 | 102.00 | 88.92 | 150139 | 6.54% |
| 22 Apr 2025 | 95.08 | 95.25 | 96.83 | 94.00 | 33461 | -0.35% |
| 21 Apr 2025 | 95.41 | 94.10 | 99.95 | 93.69 | 64551 | 0.08% |
| 17 Apr 2025 | 95.33 | 96.90 | 97.00 | 94.40 | 77589 | -0.39% |
| 16 Apr 2025 | 95.70 | 87.99 | 98.00 | 87.91 | 240048 | 9.58% |
| 15 Apr 2025 | 87.33 | 85.76 | 88.69 | 85.76 | 25805 | 2.13% |
| 11 Apr 2025 | 85.51 | 86.45 | 87.69 | 85.01 | 49571 | 0.40% |
| 09 Apr 2025 | 85.17 | 83.74 | 85.93 | 82.00 | 16889 | 0.51% |
| 08 Apr 2025 | 84.74 | 86.90 | 86.90 | 83.87 | 17721 | 0.56% |
| 07 Apr 2025 | 84.27 | 84.99 | 84.99 | 80.61 | 116454 | -4.03% |
| 04 Apr 2025 | 87.81 | 90.50 | 90.50 | 86.63 | 18688 | -1.00% |
| 03 Apr 2025 | 88.70 | 90.00 | 90.20 | 86.25 | 51802 | -1.06% |
| 02 Apr 2025 | 89.65 | 88.71 | 90.56 | 86.28 | 60042 | 1.22% |
| 01 Apr 2025 | 88.57 | 82.34 | 90.41 | 82.34 | 134386 | 8.10% |
| 28 Mar 2025 | 81.93 | 84.00 | 86.59 | 79.81 | 190666 | -3.66% |
| 27 Mar 2025 | 85.04 | 85.51 | 86.69 | 84.00 | 141753 | -1.05% |
| 26 Mar 2025 | 85.94 | 87.13 | 88.40 | 85.10 | 69399 | -1.96% |
| 25 Mar 2025 | 87.66 | 93.25 | 93.50 | 87.50 | 140197 | -4.83% |
| 24 Mar 2025 | 92.11 | 91.70 | 94.39 | 90.49 | 66959 | 2.28% |
| 21 Mar 2025 | 90.06 | 86.90 | 92.03 | 86.61 | 146061 | 4.28% |
| 20 Mar 2025 | 86.36 | 89.95 | 90.48 | 85.00 | 69514 | -2.08% |
| 19 Mar 2025 | 88.19 | 84.75 | 89.95 | 84.19 | 116434 | 4.06% |
| 18 Mar 2025 | 84.75 | 83.32 | 86.48 | 81.52 | 153437 | 3.30% |
| 17 Mar 2025 | 82.04 | 84.00 | 85.42 | 81.55 | 128425 | -1.30% |
| 13 Mar 2025 | 83.12 | 85.25 | 87.05 | 82.52 | 43718 | -3.40% |
| 12 Mar 2025 | 86.05 | 86.25 | 90.01 | 84.52 | 50202 | 1.76% |
| 11 Mar 2025 | 84.56 | 88.00 | 88.01 | 82.21 | 71143 | -5.23% |
| 10 Mar 2025 | 89.23 | 89.09 | 92.55 | 88.21 | 63364 | 0.17% |
| 07 Mar 2025 | 89.08 | 85.99 | 91.99 | 84.80 | 76165 | 4.65% |
| 06 Mar 2025 | 85.12 | 86.50 | 87.03 | 83.83 | 79881 | 0.28% |
| 05 Mar 2025 | 84.88 | 78.93 | 88.99 | 78.85 | 118131 | 8.58% |
| 04 Mar 2025 | 78.17 | 78.88 | 81.40 | 77.01 | 95310 | -0.60% |
| 03 Mar 2025 | 78.64 | 79.98 | 80.50 | 72.86 | 175443 | 0.52% |
| 28 Feb 2025 | 78.23 | 83.80 | 84.60 | 76.69 | 179363 | -7.06% |
| 27 Feb 2025 | 84.17 | 88.39 | 88.40 | 83.55 | 67482 | -3.02% |
| 25 Feb 2025 | 86.79 | 88.35 | 90.86 | 86.00 | 36920 | -3.82% |
| 24 Feb 2025 | 90.24 | 90.80 | 91.99 | 88.96 | 44956 | -2.13% |
| 21 Feb 2025 | 92.20 | 92.40 | 94.94 | 89.53 | 34909 | -0.55% |
| 20 Feb 2025 | 92.71 | 88.46 | 94.20 | 88.07 | 81441 | 5.23% |
| 19 Feb 2025 | 88.10 | 84.96 | 92.38 | 84.89 | 115380 | 5.34% |
| 18 Feb 2025 | 83.63 | 84.86 | 86.15 | 82.87 | 55238 | -1.45% |
| 17 Feb 2025 | 84.86 | 85.02 | 88.14 | 80.00 | 189311 | -3.75% |
| 14 Feb 2025 | 88.17 | 89.00 | 92.90 | 87.20 | 79719 | -1.40% |
| 13 Feb 2025 | 89.42 | 90.00 | 93.69 | 88.99 | 126076 | 0.01% |
| 12 Feb 2025 | 89.41 | 94.94 | 94.99 | 82.55 | 203211 | -4.86% |
| 11 Feb 2025 | 93.98 | 95.11 | 95.35 | 93.20 | 67930 | -0.83% |
| 10 Feb 2025 | 94.77 | 98.21 | 101.56 | 93.83 | 138906 | -4.69% |
| 07 Feb 2025 | 99.43 | 100.10 | 102.99 | 97.81 | 49876 | -1.39% |
| 06 Feb 2025 | 100.83 | 103.00 | 103.00 | 99.70 | 58532 | -1.25% |
| 05 Feb 2025 | 102.11 | 100.51 | 104.00 | 100.51 | 43982 | 1.27% |
| 04 Feb 2025 | 100.83 | 101.89 | 105.99 | 100.10 | 55348 | 0.78% |
| 03 Feb 2025 | 100.05 | 103.00 | 104.00 | 99.01 | 98570 | -6.01% |
| 01 Feb 2025 | 106.45 | 95.55 | 109.00 | 91.01 | 228627 | 13.57% |
| 31 Jan 2025 | 93.73 | 102.00 | 102.00 | 89.80 | 323809 | -5.51% |
| 30 Jan 2025 | 99.20 | 97.91 | 102.50 | 96.01 | 95791 | 1.86% |
| 29 Jan 2025 | 97.39 | 93.04 | 97.98 | 92.82 | 44503 | 5.01% |
| 28 Jan 2025 | 92.74 | 97.36 | 97.36 | 89.00 | 144283 | -4.75% |
| 27 Jan 2025 | 97.36 | 102.24 | 102.46 | 96.00 | 146677 | -5.21% |
| 24 Jan 2025 | 102.71 | 107.16 | 108.00 | 101.10 | 31210 | -4.52% |
| 23 Jan 2025 | 107.57 | 103.50 | 110.50 | 103.50 | 52231 | 3.42% |
| 22 Jan 2025 | 104.01 | 105.80 | 107.90 | 103.01 | 58634 | -0.89% |
| 21 Jan 2025 | 104.94 | 109.00 | 110.62 | 103.00 | 50668 | -3.85% |
| 20 Jan 2025 | 109.14 | 105.90 | 110.20 | 104.57 | 66395 | 4.15% |
| 17 Jan 2025 | 104.79 | 108.42 | 108.42 | 104.16 | 78947 | -2.36% |
| 16 Jan 2025 | 107.32 | 106.54 | 111.37 | 106.54 | 60294 | 0.74% |
| 15 Jan 2025 | 106.53 | 108.25 | 108.52 | 105.27 | 80748 | -0.33% |
| 14 Jan 2025 | 106.88 | 106.39 | 108.33 | 102.61 | 86126 | 1.84% |
| 13 Jan 2025 | 104.95 | 108.50 | 111.51 | 103.99 | 150142 | -4.73% |
| 10 Jan 2025 | 110.16 | 114.80 | 114.80 | 109.50 | 101484 | -3.22% |
| 09 Jan 2025 | 113.82 | 118.25 | 119.16 | 113.00 | 104144 | -4.76% |
| 08 Jan 2025 | 119.51 | 120.34 | 123.72 | 118.02 | 140170 | 0.20% |
| 07 Jan 2025 | 119.27 | 120.64 | 122.98 | 118.50 | 128930 | -0.40% |
| 06 Jan 2025 | 119.75 | 131.56 | 133.57 | 119.00 | 503193 | -8.98% |
| 03 Jan 2025 | 131.56 | 132.24 | 135.20 | 130.80 | 288634 | -0.57% |
| 02 Jan 2025 | 132.31 | 133.60 | 139.40 | 130.65 | 670198 | -0.85% |
| 01 Jan 2025 | 133.44 | 123.72 | 137.00 | 123.09 | 1117350 | 8.48% |
| 31 Dec 2024 | 123.01 | 125.40 | 125.40 | 122.00 | 116869 | 0.88% |
| 30 Dec 2024 | 121.94 | 129.35 | 129.74 | 119.15 | 137321 | -5.22% |
| 27 Dec 2024 | 128.65 | 126.01 | 131.80 | 125.29 | 311684 | 1.83% |
| 26 Dec 2024 | 126.34 | 127.00 | 129.75 | 125.03 | 179727 | 0.86% |
| 24 Dec 2024 | 125.26 | 127.90 | 132.00 | 122.63 | 242148 | -0.84% |
| 23 Dec 2024 | 126.32 | 124.57 | 128.60 | 120.45 | 248501 | 2.37% |
| 20 Dec 2024 | 123.39 | 129.00 | 131.70 | 122.31 | 486053 | -3.42% |
| 19 Dec 2024 | 127.76 | 114.00 | 132.70 | 111.01 | 1949616 | 12.42% |
| 18 Dec 2024 | 113.65 | 110.95 | 117.00 | 110.01 | 155998 | 2.97% |
| 17 Dec 2024 | 110.37 | 108.82 | 112.28 | 107.72 | 35919 | 1.43% |
| 16 Dec 2024 | 108.81 | 111.18 | 112.40 | 108.52 | 24898 | -2.13% |
| 13 Dec 2024 | 111.18 | 113.00 | 113.07 | 109.44 | 33728 | -1.20% |
| 12 Dec 2024 | 112.53 | 113.75 | 116.00 | 110.60 | 121131 | -1.07% |
| 11 Dec 2024 | 113.75 | 113.10 | 116.47 | 113.10 | 58463 | -1.28% |
| 10 Dec 2024 | 115.23 | 115.49 | 115.90 | 109.43 | 145629 | 1.36% |
| 09 Dec 2024 | 113.68 | 113.39 | 116.32 | 110.23 | 196793 | 2.95% |
| 06 Dec 2024 | 110.42 | 109.00 | 112.88 | 109.00 | 62011 | 1.13% |
| 05 Dec 2024 | 109.19 | 113.00 | 113.00 | 107.82 | 46255 | -1.94% |
| 04 Dec 2024 | 111.35 | 109.88 | 112.90 | 107.52 | 119014 | 2.28% |
| 03 Dec 2024 | 108.87 | 108.00 | 109.99 | 106.62 | 90504 | 2.64% |
| 02 Dec 2024 | 106.07 | 105.91 | 108.95 | 103.00 | 50293 | -0.48% |
| 29 Nov 2024 | 106.58 | 105.77 | 107.50 | 100.21 | 60167 | 1.63% |
| 28 Nov 2024 | 104.87 | 108.10 | 108.58 | 104.12 | 91934 | -1.61% |
| 27 Nov 2024 | 106.59 | 95.95 | 109.00 | 94.11 | 323253 | 13.20% |
| 26 Nov 2024 | 94.16 | 90.49 | 95.12 | 89.03 | 46222 | 6.04% |
| 25 Nov 2024 | 88.80 | 89.00 | 90.84 | 88.11 | 34574 | 0.78% |
| 22 Nov 2024 | 88.11 | 89.05 | 89.05 | 87.11 | 28295 | 0.86% |
| 21 Nov 2024 | 87.36 | 89.00 | 90.42 | 87.01 | 71071 | -2.28% |
| 19 Nov 2024 | 89.40 | 91.14 | 91.53 | 89.12 | 18663 | -1.55% |
| 18 Nov 2024 | 90.81 | 90.99 | 91.27 | 89.13 | 20439 | -0.20% |
| 14 Nov 2024 | 90.99 | 90.50 | 92.02 | 89.26 | 25895 | 0.29% |
| 13 Nov 2024 | 90.73 | 94.65 | 94.65 | 86.99 | 54900 | -4.20% |
| 12 Nov 2024 | 94.71 | 94.99 | 95.40 | 94.70 | 14991 | -0.47% |
| 11 Nov 2024 | 95.16 | 95.65 | 95.65 | 93.30 | 57208 | 1.41% |
| 08 Nov 2024 | 93.84 | 96.32 | 99.60 | 91.06 | 96404 | -2.23% |
| 07 Nov 2024 | 95.98 | 95.00 | 97.15 | 95.00 | 11969 | 0.24% |
| 06 Nov 2024 | 95.75 | 96.24 | 96.24 | 94.80 | 22710 | -0.51% |
| 05 Nov 2024 | 96.24 | 94.01 | 96.48 | 93.68 | 16953 | 2.19% |
| 04 Nov 2024 | 94.18 | 96.90 | 96.90 | 94.00 | 8008 | -1.69% |
| 01 Nov 2024 | 95.80 | 95.46 | 96.98 | 94.80 | 8501 | 0.36% |
| 31 Oct 2024 | 95.46 | 91.39 | 95.75 | 90.98 | 37100 | 4.45% |
| 30 Oct 2024 | 91.39 | 90.76 | 94.00 | 88.05 | 31913 | 0.74% |
| 29 Oct 2024 | 90.72 | 92.48 | 92.48 | 87.02 | 39160 | 0.47% |
| 28 Oct 2024 | 90.30 | 89.48 | 90.99 | 88.61 | 30700 | 3.18% |
| 25 Oct 2024 | 87.52 | 90.00 | 90.00 | 86.31 | 47149 | -1.72% |
| 24 Oct 2024 | 89.05 | 90.07 | 90.98 | 87.48 | 64763 | -1.13% |
| 23 Oct 2024 | 90.07 | 91.80 | 91.80 | 87.59 | 28832 | -0.83% |
| 22 Oct 2024 | 90.82 | 93.98 | 93.98 | 90.00 | 53414 | -2.35% |
| 21 Oct 2024 | 93.01 | 95.89 | 95.89 | 90.00 | 89391 | -1.44% |
| 18 Oct 2024 | 94.37 | 97.00 | 98.18 | 94.00 | 87530 | -1.71% |
| 17 Oct 2024 | 96.01 | 99.10 | 99.10 | 95.52 | 45916 | -2.62% |
| 16 Oct 2024 | 98.59 | 99.80 | 99.80 | 97.95 | 19437 | -0.19% |
| 15 Oct 2024 | 98.78 | 99.48 | 100.00 | 97.99 | 35069 | -0.70% |
| 14 Oct 2024 | 99.48 | 99.00 | 100.00 | 97.41 | 49798 | -0.51% |
| 11 Oct 2024 | 99.99 | 99.99 | 100.00 | 98.75 | 14332 | 0.10% |
| 10 Oct 2024 | 99.89 | 99.86 | 100.00 | 98.41 | 46530 | 0.03% |
| 09 Oct 2024 | 99.86 | 99.70 | 100.00 | 98.00 | 44731 | 0.22% |
| 08 Oct 2024 | 99.64 | 96.27 | 100.00 | 94.01 | 74596 | 3.49% |
| 07 Oct 2024 | 96.28 | 99.98 | 99.98 | 95.72 | 25219 | -2.24% |
| 04 Oct 2024 | 98.49 | 99.04 | 100.99 | 98.00 | 23129 | -1.53% |
| 03 Oct 2024 | 100.02 | 98.10 | 101.01 | 98.10 | 36656 | 0.59% |
| 01 Oct 2024 | 99.43 | 99.54 | 101.85 | 98.60 | 25367 | -0.09% |
| 30 Sep 2024 | 99.52 | 99.89 | 100.98 | 98.50 | 20139 | -0.37% |
| 27 Sep 2024 | 99.89 | 100.24 | 100.90 | 99.50 | 13143 | -0.35% |
| 26 Sep 2024 | 100.24 | 100.00 | 101.70 | 99.00 | 34863 | 0.34% |
| 25 Sep 2024 | 99.90 | 100.00 | 102.46 | 99.00 | 28280 | -0.96% |
| 24 Sep 2024 | 100.87 | 100.39 | 101.50 | 100.30 | 19957 | 0.72% |
| 23 Sep 2024 | 100.15 | 100.34 | 101.59 | 99.71 | 40132 | -0.19% |
| 20 Sep 2024 | 100.34 | 101.39 | 102.14 | 99.22 | 46858 | 0.24% |
| 19 Sep 2024 | 100.10 | 103.95 | 103.95 | 99.35 | 63930 | -2.88% |
| 18 Sep 2024 | 103.07 | 102.80 | 103.51 | 101.61 | 16694 | 0.48% |
| 17 Sep 2024 | 102.58 | 104.65 | 104.88 | 102.01 | 27893 | -0.67% |
| 16 Sep 2024 | 103.27 | 104.94 | 105.28 | 103.00 | 21929 | -0.52% |
| 13 Sep 2024 | 103.81 | 104.50 | 105.47 | 103.11 | 30174 | 0.24% |
| 12 Sep 2024 | 103.56 | 105.88 | 105.88 | 102.51 | 60570 | -1.12% |
| 11 Sep 2024 | 104.73 | 105.65 | 106.68 | 104.00 | 81197 | 0.18% |
| 10 Sep 2024 | 104.54 | 105.84 | 105.96 | 103.00 | 51951 | 0.31% |
| 09 Sep 2024 | 104.22 | 106.27 | 108.20 | 103.15 | 33052 | -1.93% |
| 06 Sep 2024 | 106.27 | 105.85 | 108.49 | 105.52 | 31777 | -0.65% |
| 05 Sep 2024 | 106.97 | 108.17 | 111.35 | 105.00 | 62316 | -1.86% |
| 04 Sep 2024 | 109.00 | 107.00 | 111.39 | 104.10 | 82900 | 1.98% |
| 03 Sep 2024 | 106.88 | 105.52 | 107.43 | 105.02 | 35360 | 0.58% |
| 02 Sep 2024 | 106.26 | 108.00 | 109.30 | 105.54 | 45696 | -2.36% |
| 30 Aug 2024 | 108.83 | 106.00 | 111.00 | 106.00 | 76959 | 2.65% |
| 29 Aug 2024 | 106.02 | 109.41 | 109.41 | 104.56 | 31633 | -1.16% |
| 28 Aug 2024 | 107.26 | 110.00 | 110.00 | 107.00 | 42187 | -1.52% |
| 27 Aug 2024 | 108.92 | 109.00 | 111.75 | 108.11 | 42710 | -1.21% |
| 26 Aug 2024 | 110.25 | 112.75 | 112.75 | 109.39 | 82693 | -0.70% |
| 23 Aug 2024 | 111.03 | 113.00 | 114.90 | 110.10 | 74243 | -1.70% |
| 22 Aug 2024 | 112.95 | 109.35 | 113.70 | 107.69 | 219410 | 4.34% |
| 21 Aug 2024 | 108.25 | 106.98 | 112.64 | 105.10 | 239604 | 1.92% |
| 20 Aug 2024 | 106.21 | 106.21 | 108.12 | 104.41 | 74681 | 0.74% |
| 19 Aug 2024 | 105.43 | 107.45 | 111.00 | 104.67 | 209442 | -0.73% |
| 16 Aug 2024 | 106.20 | 98.68 | 108.58 | 98.50 | 285518 | 7.62% |
| 14 Aug 2024 | 98.68 | 102.41 | 102.41 | 98.22 | 35175 | -1.96% |
| 13 Aug 2024 | 100.65 | 103.38 | 103.38 | 100.20 | 68557 | -1.49% |
| 12 Aug 2024 | 102.17 | 103.10 | 103.71 | 101.00 | 48307 | -1.58% |
| 09 Aug 2024 | 103.81 | 105.00 | 106.48 | 99.50 | 210058 | 0.57% |
| 08 Aug 2024 | 103.22 | 106.98 | 106.98 | 102.21 | 47065 | -0.89% |
| 07 Aug 2024 | 104.15 | 99.01 | 108.50 | 99.01 | 189682 | 5.31% |
| 06 Aug 2024 | 98.90 | 101.50 | 103.87 | 98.50 | 80390 | -2.19% |
| 05 Aug 2024 | 101.11 | 100.10 | 104.94 | 99.71 | 115326 | -3.34% |
| 02 Aug 2024 | 104.60 | 103.00 | 106.68 | 103.00 | 52340 | -1.42% |
| 01 Aug 2024 | 106.11 | 107.35 | 107.63 | 106.00 | 27082 | -0.80% |
| 31 Jul 2024 | 106.97 | 106.63 | 108.72 | 106.25 | 51818 | 0.32% |
| 30 Jul 2024 | 106.63 | 106.44 | 107.65 | 105.88 | 55669 | 0.18% |
| 29 Jul 2024 | 106.44 | 107.00 | 109.00 | 105.05 | 96126 | -0.61% |
| 26 Jul 2024 | 107.09 | 109.80 | 109.90 | 106.03 | 82394 | -0.46% |
| 25 Jul 2024 | 107.58 | 109.00 | 109.19 | 106.25 | 51976 | -1.14% |
| 24 Jul 2024 | 108.82 | 109.79 | 109.79 | 106.87 | 61915 | 0.43% |
| 23 Jul 2024 | 108.35 | 106.18 | 109.90 | 103.00 | 130928 | 3.15% |
| 22 Jul 2024 | 105.04 | 108.00 | 108.00 | 102.51 | 146011 | -2.61% |
| 19 Jul 2024 | 107.86 | 110.84 | 110.84 | 107.20 | 62150 | -0.61% |
| 18 Jul 2024 | 108.52 | 109.01 | 111.75 | 107.50 | 185902 | -0.82% |
| 16 Jul 2024 | 109.42 | 111.00 | 112.00 | 109.00 | 37202 | -0.54% |
| 15 Jul 2024 | 110.01 | 113.45 | 113.45 | 109.43 | 70854 | -1.76% |
| 12 Jul 2024 | 111.98 | 111.00 | 113.25 | 110.89 | 46058 | -0.50% |
| 11 Jul 2024 | 112.54 | 113.80 | 113.80 | 110.99 | 33861 | 1.00% |
| 10 Jul 2024 | 111.43 | 115.40 | 115.40 | 110.00 | 68472 | -2.00% |
| 09 Jul 2024 | 113.70 | 112.05 | 117.00 | 111.82 | 97125 | 1.47% |
| 08 Jul 2024 | 112.05 | 115.08 | 115.09 | 111.60 | 125087 | -2.63% |
| 05 Jul 2024 | 115.08 | 116.50 | 118.40 | 114.64 | 94356 | -0.79% |
| 04 Jul 2024 | 116.00 | 115.05 | 117.73 | 115.05 | 62786 | -0.05% |
| 03 Jul 2024 | 116.06 | 118.50 | 118.50 | 115.55 | 24435 | 0.23% |
| 02 Jul 2024 | 115.79 | 118.00 | 118.00 | 115.29 | 52932 | -1.10% |
| 01 Jul 2024 | 117.08 | 116.63 | 119.00 | 115.59 | 72991 | 0.82% |
| 28 Jun 2024 | 116.13 | 116.45 | 117.89 | 115.50 | 35639 | 0.25% |
| 27 Jun 2024 | 115.84 | 116.89 | 118.26 | 115.42 | 46394 | 0.40% |
| 26 Jun 2024 | 115.38 | 116.00 | 117.00 | 114.03 | 26940 | 0.12% |
| 25 Jun 2024 | 115.24 | 116.58 | 117.55 | 114.06 | 36958 | -0.60% |
| 24 Jun 2024 | 115.93 | 118.00 | 118.09 | 113.97 | 51459 | -0.44% |
| 21 Jun 2024 | 116.44 | 116.95 | 117.79 | 115.75 | 35920 | 0.60% |
| 20 Jun 2024 | 115.75 | 115.94 | 116.40 | 114.08 | 37367 | 1.40% |
| 19 Jun 2024 | 114.15 | 116.00 | 116.00 | 112.64 | 72779 | -0.10% |
| 18 Jun 2024 | 114.26 | 117.90 | 117.90 | 113.05 | 71437 | -2.48% |
| 14 Jun 2024 | 117.16 | 117.34 | 119.50 | 116.36 | 53509 | -0.15% |
| 13 Jun 2024 | 117.34 | 118.00 | 120.41 | 116.61 | 82474 | -0.20% |
| 12 Jun 2024 | 117.58 | 121.99 | 122.56 | 115.55 | 143643 | -2.90% |
| 11 Jun 2024 | 121.09 | 122.80 | 122.80 | 120.14 | 53853 | 1.39% |
| 10 Jun 2024 | 119.43 | 119.00 | 124.00 | 117.45 | 152193 | 1.69% |
| 07 Jun 2024 | 117.45 | 117.85 | 119.90 | 116.00 | 78280 | 0.34% |
| 06 Jun 2024 | 117.05 | 115.90 | 118.30 | 112.95 | 102863 | 3.63% |
| 05 Jun 2024 | 112.95 | 106.15 | 114.00 | 102.95 | 82580 | 6.41% |
| 04 Jun 2024 | 106.15 | 115.90 | 116.90 | 100.55 | 121366 | -7.49% |
| 03 Jun 2024 | 114.75 | 120.00 | 120.00 | 112.75 | 69146 | -0.17% |
| 31 May 2024 | 114.95 | 114.85 | 117.00 | 111.55 | 31831 | 2.04% |
| 30 May 2024 | 112.65 | 113.80 | 115.00 | 111.80 | 24730 | -1.57% |
| 29 May 2024 | 114.45 | 110.00 | 114.95 | 109.95 | 30845 | 2.32% |
| 28 May 2024 | 111.85 | 115.00 | 115.00 | 111.00 | 58850 | -1.54% |
| 27 May 2024 | 113.60 | 117.90 | 117.90 | 111.95 | 68844 | -1.98% |
| 24 May 2024 | 115.90 | 115.05 | 118.50 | 114.90 | 101599 | 0.26% |
| 23 May 2024 | 115.60 | 119.50 | 119.75 | 115.00 | 48263 | -2.61% |
| 22 May 2024 | 118.70 | 119.80 | 119.80 | 114.25 | 114348 | 0.55% |
| 21 May 2024 | 118.05 | 123.95 | 123.95 | 116.20 | 120596 | -4.06% |
| 18 May 2024 | 123.05 | 121.50 | 124.40 | 121.20 | 10252 | 1.28% |
| 17 May 2024 | 121.50 | 123.55 | 123.55 | 117.65 | 76407 | -1.66% |
| 16 May 2024 | 123.55 | 122.10 | 123.90 | 122.05 | 10865 | 1.44% |
| 15 May 2024 | 121.80 | 126.90 | 126.90 | 120.50 | 52728 | -2.13% |
| 14 May 2024 | 124.45 | 117.50 | 127.00 | 117.50 | 51247 | 3.45% |
| 13 May 2024 | 120.30 | 122.90 | 122.90 | 118.30 | 29118 | 0.12% |
| 10 May 2024 | 120.15 | 122.00 | 122.05 | 119.00 | 32393 | -1.48% |
| 09 May 2024 | 121.95 | 123.30 | 124.05 | 121.20 | 19989 | -1.09% |
| 08 May 2024 | 123.30 | 124.85 | 124.90 | 122.65 | 25160 | -1.36% |
| 07 May 2024 | 125.00 | 123.55 | 125.85 | 122.00 | 120828 | 1.17% |
| 06 May 2024 | 123.55 | 126.00 | 127.05 | 121.00 | 112902 | -1.71% |
| 03 May 2024 | 125.70 | 128.05 | 128.05 | 124.50 | 106959 | -1.18% |
| 02 May 2024 | 127.20 | 124.90 | 129.00 | 123.75 | 109808 | 2.66% |
| 30 Apr 2024 | 123.90 | 124.70 | 125.50 | 121.95 | 116231 | -0.64% |
| 29 Apr 2024 | 124.70 | 125.75 | 127.00 | 123.45 | 98093 | -0.91% |
| 26 Apr 2024 | 125.85 | 126.65 | 127.85 | 124.95 | 73588 | -0.63% |
| 25 Apr 2024 | 126.65 | 127.25 | 128.60 | 125.75 | 72350 | -0.47% |
| 24 Apr 2024 | 127.25 | 130.50 | 131.20 | 126.80 | 110686 | -0.82% |
| 23 Apr 2024 | 128.30 | 128.20 | 129.00 | 127.45 | 44355 | 0.86% |
| 22 Apr 2024 | 127.20 | 126.55 | 131.00 | 125.10 | 94693 | 1.15% |
| 19 Apr 2024 | 125.75 | 126.00 | 127.45 | 124.70 | 84891 | -0.08% |
| 18 Apr 2024 | 125.85 | 128.90 | 132.00 | 124.40 | 141037 | -1.33% |
| 16 Apr 2024 | 127.55 | 122.15 | 128.00 | 122.15 | 55629 | 0.75% |
| 15 Apr 2024 | 126.60 | 124.00 | 129.00 | 120.10 | 157398 | 1.12% |
| 12 Apr 2024 | 125.20 | 135.00 | 137.00 | 122.00 | 346343 | -6.81% |
