SSEGL Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Dec 2025 | 464.70 | 465.40 | 471.20 | 464.00 | 15800 | -0.76% |
| 18 Dec 2025 | 468.25 | 471.00 | 471.00 | 466.55 | 10400 | -0.66% |
| 17 Dec 2025 | 471.35 | 471.55 | 474.40 | 465.50 | 21600 | 0.02% |
| 16 Dec 2025 | 471.25 | 469.30 | 477.50 | 465.35 | 40200 | -0.17% |
| 15 Dec 2025 | 472.05 | 478.00 | 478.00 | 468.10 | 11400 | 0.21% |
| 12 Dec 2025 | 471.05 | 465.15 | 475.95 | 465.15 | 29400 | 0.45% |
| 11 Dec 2025 | 468.95 | 474.95 | 475.00 | 461.00 | 26600 | 0.51% |
| 10 Dec 2025 | 466.55 | 480.00 | 487.50 | 460.00 | 21200 | -1.89% |
| 09 Dec 2025 | 475.55 | 457.05 | 477.00 | 444.40 | 48000 | 3.01% |
| 08 Dec 2025 | 461.65 | 474.10 | 484.00 | 453.00 | 46400 | -3.49% |
| 05 Dec 2025 | 478.35 | 489.90 | 490.50 | 476.20 | 30600 | -2.53% |
| 04 Dec 2025 | 490.75 | 482.50 | 501.00 | 482.50 | 22600 | 1.10% |
| 03 Dec 2025 | 485.40 | 479.25 | 488.35 | 475.00 | 21600 | -0.30% |
| 02 Dec 2025 | 486.85 | 491.00 | 494.00 | 480.50 | 35200 | -1.59% |
| 01 Dec 2025 | 494.70 | 505.05 | 505.05 | 492.15 | 40400 | -2.05% |
| 28 Nov 2025 | 505.05 | 514.75 | 519.85 | 501.00 | 24200 | -1.99% |
| 27 Nov 2025 | 515.30 | 520.00 | 520.50 | 508.50 | 39600 | 1.06% |
| 26 Nov 2025 | 509.90 | 508.75 | 518.35 | 504.00 | 31400 | 0.73% |
| 25 Nov 2025 | 506.20 | 505.00 | 518.90 | 502.50 | 33400 | 0.47% |
| 24 Nov 2025 | 503.85 | 520.00 | 521.05 | 485.50 | 58400 | -2.96% |
| 21 Nov 2025 | 519.20 | 534.00 | 534.90 | 499.95 | 54200 | -2.91% |
| 20 Nov 2025 | 534.75 | 540.00 | 543.00 | 533.00 | 24000 | -1.05% |
| 19 Nov 2025 | 540.40 | 537.00 | 550.00 | 536.00 | 41600 | 1.06% |
| 18 Nov 2025 | 534.75 | 550.85 | 552.00 | 526.00 | 35400 | -3.90% |
| 17 Nov 2025 | 556.45 | 553.90 | 565.00 | 552.05 | 51200 | 0.46% |
| 14 Nov 2025 | 553.90 | 543.25 | 560.00 | 534.55 | 83800 | 3.05% |
| 13 Nov 2025 | 537.50 | 540.00 | 550.00 | 532.00 | 65400 | -0.47% |
| 12 Nov 2025 | 540.05 | 543.00 | 548.00 | 535.15 | 45800 | 1.51% |
| 11 Nov 2025 | 532.00 | 558.00 | 564.45 | 530.05 | 116200 | -2.71% |
| 10 Nov 2025 | 546.80 | 580.00 | 580.00 | 530.10 | 115600 | -0.35% |
| 07 Nov 2025 | 548.70 | 533.95 | 550.90 | 526.05 | 95600 | 4.77% |
| 06 Nov 2025 | 523.70 | 535.30 | 536.25 | 520.20 | 66400 | -2.76% |
| 04 Nov 2025 | 538.55 | 547.00 | 554.40 | 535.00 | 69400 | -1.49% |
| 03 Nov 2025 | 546.70 | 561.20 | 573.60 | 544.00 | 94600 | -2.09% |
| 31 Oct 2025 | 558.35 | 544.55 | 578.00 | 544.55 | 240200 | 2.77% |
| 30 Oct 2025 | 543.30 | 528.50 | 549.90 | 515.00 | 147800 | 2.66% |
| 29 Oct 2025 | 529.20 | 525.00 | 535.00 | 522.05 | 81600 | 1.33% |
| 28 Oct 2025 | 522.25 | 514.80 | 532.40 | 505.00 | 146800 | 3.52% |
| 27 Oct 2025 | 504.50 | 515.95 | 521.90 | 500.00 | 72600 | -1.73% |
| 24 Oct 2025 | 513.40 | 528.00 | 528.00 | 508.10 | 75000 | -1.50% |
| 23 Oct 2025 | 521.20 | 520.00 | 530.00 | 513.20 | 155000 | 3.23% |
| 21 Oct 2025 | 504.90 | 500.00 | 510.40 | 500.00 | 80600 | 1.98% |
| 20 Oct 2025 | 495.10 | 499.00 | 504.00 | 485.05 | 176200 | 5.84% |
| 17 Oct 2025 | 467.80 | 464.55 | 474.90 | 458.30 | 37200 | 0.70% |
| 16 Oct 2025 | 464.55 | 462.00 | 468.00 | 457.00 | 21200 | 1.99% |
| 15 Oct 2025 | 455.50 | 464.20 | 469.15 | 450.00 | 36600 | -1.87% |
| 14 Oct 2025 | 464.20 | 470.00 | 471.25 | 453.00 | 42800 | -0.13% |
| 13 Oct 2025 | 464.80 | 478.00 | 480.00 | 461.00 | 49000 | -1.96% |
| 10 Oct 2025 | 474.10 | 475.65 | 477.00 | 469.75 | 34400 | -0.33% |
| 09 Oct 2025 | 475.65 | 475.10 | 487.00 | 470.00 | 36000 | 0.13% |
| 08 Oct 2025 | 475.05 | 485.00 | 485.00 | 473.00 | 34200 | -1.02% |
| 07 Oct 2025 | 479.95 | 475.25 | 495.90 | 475.10 | 56600 | 0.99% |
| 06 Oct 2025 | 475.25 | 480.10 | 480.10 | 468.00 | 47600 | -0.67% |
| 03 Oct 2025 | 478.45 | 477.00 | 483.00 | 472.00 | 46800 | -0.19% |
| 01 Oct 2025 | 479.35 | 476.00 | 480.00 | 470.00 | 42400 | 0.75% |
| 30 Sep 2025 | 475.80 | 485.00 | 485.00 | 472.50 | 38200 | 1.47% |
| 29 Sep 2025 | 468.90 | 483.90 | 485.00 | 465.00 | 49200 | -1.26% |
| 26 Sep 2025 | 474.90 | 490.00 | 490.00 | 470.00 | 68200 | -1.06% |
| 25 Sep 2025 | 480.00 | 504.00 | 504.00 | 479.05 | 104600 | -4.26% |
| 24 Sep 2025 | 501.35 | 514.95 | 514.95 | 500.00 | 78800 | -2.16% |
| 23 Sep 2025 | 512.40 | 514.90 | 519.00 | 506.75 | 150200 | 1.05% |
| 22 Sep 2025 | 507.10 | 513.00 | 525.00 | 505.00 | 145800 | 0.62% |
| 19 Sep 2025 | 504.00 | 496.75 | 510.00 | 496.75 | 81600 | 0.50% |
| 18 Sep 2025 | 501.50 | 509.75 | 513.00 | 497.85 | 77600 | -1.62% |
| 17 Sep 2025 | 509.75 | 519.50 | 519.50 | 497.50 | 96600 | 0.07% |
| 16 Sep 2025 | 509.40 | 490.00 | 514.95 | 490.00 | 173800 | 4.56% |
| 15 Sep 2025 | 487.20 | 485.00 | 490.00 | 475.00 | 83800 | 1.68% |
| 12 Sep 2025 | 479.15 | 467.90 | 484.90 | 464.00 | 171000 | 3.85% |
| 11 Sep 2025 | 461.40 | 464.00 | 465.00 | 455.00 | 46800 | -0.59% |
| 10 Sep 2025 | 464.15 | 470.00 | 482.50 | 455.00 | 67400 | -0.09% |
| 09 Sep 2025 | 464.55 | 484.05 | 484.05 | 462.50 | 91000 | -4.03% |
| 08 Sep 2025 | 484.05 | 470.00 | 485.00 | 469.00 | 50000 | 3.42% |
| 05 Sep 2025 | 468.05 | 472.00 | 484.25 | 464.00 | 56200 | -0.69% |
| 04 Sep 2025 | 471.30 | 496.45 | 501.75 | 468.00 | 59600 | -4.60% |
| 03 Sep 2025 | 494.00 | 497.00 | 505.00 | 490.00 | 47400 | -0.12% |
| 02 Sep 2025 | 494.60 | 497.00 | 502.00 | 490.10 | 56000 | -0.92% |
| 01 Sep 2025 | 499.20 | 509.00 | 510.00 | 490.05 | 42000 | -0.59% |
| 29 Aug 2025 | 502.15 | 511.45 | 522.80 | 500.00 | 109000 | -1.12% |
| 28 Aug 2025 | 507.85 | 477.00 | 529.00 | 477.00 | 114800 | 6.46% |
| 26 Aug 2025 | 477.05 | 475.00 | 481.00 | 459.00 | 156200 | -0.72% |
| 25 Aug 2025 | 480.50 | 482.25 | 487.55 | 476.50 | 107600 | 0.54% |
| 22 Aug 2025 | 477.90 | 498.00 | 498.00 | 476.05 | 90600 | -2.50% |
| 21 Aug 2025 | 490.15 | 499.00 | 505.00 | 485.25 | 88200 | -0.95% |
| 20 Aug 2025 | 494.85 | 518.70 | 519.00 | 492.50 | 172600 | -3.99% |
| 19 Aug 2025 | 515.40 | 515.00 | 519.00 | 502.10 | 180000 | 1.34% |
| 18 Aug 2025 | 508.60 | 482.00 | 524.45 | 482.00 | 579600 | 10.49% |
| 14 Aug 2025 | 460.30 | 478.00 | 482.00 | 455.30 | 28800 | -2.53% |
| 13 Aug 2025 | 472.25 | 457.75 | 476.00 | 457.75 | 42200 | 1.37% |
| 12 Aug 2025 | 465.85 | 470.00 | 479.95 | 451.00 | 55800 | -0.34% |
| 11 Aug 2025 | 467.45 | 444.85 | 470.00 | 441.00 | 115200 | 4.03% |
| 08 Aug 2025 | 449.35 | 460.00 | 464.00 | 448.20 | 24800 | -1.18% |
| 07 Aug 2025 | 454.70 | 425.00 | 464.90 | 425.00 | 97200 | 6.89% |
| 06 Aug 2025 | 425.40 | 425.70 | 431.00 | 421.05 | 19000 | -0.07% |
| 05 Aug 2025 | 425.70 | 431.20 | 431.20 | 423.00 | 32600 | -2.35% |
| 04 Aug 2025 | 435.95 | 443.50 | 447.00 | 433.70 | 38000 | -1.48% |
| 01 Aug 2025 | 442.50 | 435.00 | 457.50 | 430.05 | 146400 | 2.44% |
| 31 Jul 2025 | 431.95 | 418.00 | 435.00 | 411.85 | 65000 | 2.71% |
| 30 Jul 2025 | 420.55 | 421.25 | 427.00 | 417.50 | 39000 | -0.17% |
| 29 Jul 2025 | 421.25 | 425.85 | 431.00 | 411.00 | 35200 | -1.08% |
| 28 Jul 2025 | 425.85 | 402.00 | 432.00 | 402.00 | 125600 | 7.62% |
| 25 Jul 2025 | 395.70 | 403.00 | 408.70 | 394.20 | 25000 | -2.09% |
| 24 Jul 2025 | 404.15 | 407.10 | 411.80 | 397.00 | 36800 | -0.70% |
| 23 Jul 2025 | 407.00 | 418.00 | 418.00 | 404.90 | 19600 | -2.25% |
| 22 Jul 2025 | 416.35 | 418.00 | 426.00 | 416.00 | 18000 | -1.41% |
| 21 Jul 2025 | 422.30 | 415.00 | 427.10 | 411.05 | 32200 | 1.15% |
| 18 Jul 2025 | 417.50 | 413.00 | 418.85 | 410.00 | 16400 | 1.38% |
| 17 Jul 2025 | 411.80 | 422.00 | 422.95 | 408.20 | 40800 | -1.18% |
| 16 Jul 2025 | 416.70 | 421.55 | 421.55 | 415.50 | 26400 | -1.15% |
| 15 Jul 2025 | 421.55 | 425.00 | 430.00 | 420.05 | 56600 | -0.05% |
| 14 Jul 2025 | 421.75 | 425.00 | 435.00 | 419.00 | 79600 | 0.02% |
| 11 Jul 2025 | 421.65 | 425.95 | 426.95 | 415.60 | 45400 | -0.30% |
| 10 Jul 2025 | 422.90 | 398.20 | 426.50 | 398.20 | 124000 | 6.20% |
| 09 Jul 2025 | 398.20 | 372.40 | 408.00 | 362.00 | 103400 | 6.93% |
| 08 Jul 2025 | 372.40 | 388.90 | 388.90 | 370.00 | 48200 | -3.71% |
| 07 Jul 2025 | 386.75 | 370.50 | 389.80 | 362.25 | 62800 | 3.33% |
| 04 Jul 2025 | 374.30 | 379.50 | 381.00 | 368.00 | 46400 | -1.25% |
| 03 Jul 2025 | 379.05 | 382.00 | 382.00 | 378.00 | 17600 | -0.25% |
| 02 Jul 2025 | 380.00 | 385.00 | 386.05 | 375.00 | 36400 | -1.88% |
| 01 Jul 2025 | 387.30 | 392.00 | 392.00 | 385.25 | 25600 | -0.10% |
| 30 Jun 2025 | 387.70 | 395.00 | 395.00 | 385.25 | 49000 | -0.87% |
| 27 Jun 2025 | 391.10 | 393.50 | 396.50 | 385.00 | 54000 | 0.04% |
| 26 Jun 2025 | 390.95 | 402.55 | 404.00 | 380.00 | 102000 | -2.88% |
| 25 Jun 2025 | 402.55 | 405.90 | 412.30 | 402.00 | 51600 | -1.29% |
| 24 Jun 2025 | 407.80 | 413.95 | 413.95 | 405.15 | 52200 | 0.93% |
| 23 Jun 2025 | 404.05 | 409.90 | 412.00 | 401.00 | 40600 | -2.11% |
| 20 Jun 2025 | 412.75 | 415.90 | 417.50 | 410.75 | 23800 | 0.95% |
| 19 Jun 2025 | 408.85 | 419.00 | 421.90 | 394.00 | 92600 | -1.81% |
| 18 Jun 2025 | 416.40 | 424.60 | 424.60 | 415.20 | 24200 | -0.41% |
| 17 Jun 2025 | 418.10 | 427.50 | 434.00 | 415.00 | 92000 | -2.19% |
| 16 Jun 2025 | 427.45 | 424.00 | 429.75 | 418.55 | 41400 | 1.80% |
| 13 Jun 2025 | 419.90 | 417.05 | 422.90 | 417.05 | 31000 | -1.26% |
| 12 Jun 2025 | 425.25 | 428.25 | 433.00 | 424.10 | 21600 | -1.33% |
| 11 Jun 2025 | 431.00 | 437.00 | 440.90 | 428.00 | 27800 | -1.37% |
| 10 Jun 2025 | 437.00 | 432.65 | 443.00 | 432.65 | 47800 | -0.02% |
| 09 Jun 2025 | 437.10 | 429.70 | 439.50 | 425.00 | 48800 | 3.11% |
| 06 Jun 2025 | 423.90 | 428.10 | 433.75 | 421.00 | 65200 | -0.60% |
| 05 Jun 2025 | 426.45 | 442.00 | 442.50 | 420.30 | 84800 | -0.95% |
| 04 Jun 2025 | 430.55 | 434.80 | 440.00 | 425.00 | 83400 | 2.27% |
| 03 Jun 2025 | 421.00 | 414.25 | 433.00 | 414.05 | 77200 | 1.81% |
| 02 Jun 2025 | 413.50 | 416.00 | 423.70 | 412.00 | 63200 | -1.38% |
| 30 May 2025 | 419.30 | 423.05 | 430.95 | 416.00 | 63800 | -1.70% |
| 29 May 2025 | 426.55 | 415.25 | 427.50 | 415.25 | 51000 | 2.11% |
| 28 May 2025 | 417.75 | 423.00 | 424.95 | 415.00 | 53000 | -1.57% |
| 27 May 2025 | 424.40 | 431.95 | 432.85 | 418.25 | 62800 | -1.91% |
| 26 May 2025 | 432.65 | 418.30 | 440.00 | 413.50 | 93200 | 3.46% |
| 23 May 2025 | 418.20 | 408.50 | 434.35 | 408.50 | 75400 | 1.69% |
| 22 May 2025 | 411.25 | 418.80 | 424.20 | 406.95 | 57800 | -1.78% |
| 21 May 2025 | 418.70 | 417.20 | 427.80 | 417.20 | 36800 | 0.02% |
| 20 May 2025 | 418.60 | 422.50 | 432.50 | 415.00 | 73000 | -1.09% |
| 19 May 2025 | 423.20 | 448.90 | 448.90 | 418.05 | 159000 | -4.33% |
| 16 May 2025 | 442.35 | 445.55 | 452.00 | 434.00 | 97600 | -0.49% |
| 15 May 2025 | 444.55 | 469.95 | 474.85 | 438.50 | 115800 | -4.50% |
| 14 May 2025 | 465.50 | 455.05 | 488.00 | 443.00 | 132200 | 3.89% |
| 13 May 2025 | 448.05 | 425.00 | 453.50 | 425.00 | 123800 | 4.65% |
| 12 May 2025 | 428.15 | 470.00 | 475.05 | 409.00 | 644200 | -11.61% |
| 09 May 2025 | 484.40 | 455.00 | 498.00 | 455.00 | 76600 | 3.52% |
| 08 May 2025 | 467.95 | 497.00 | 515.00 | 462.00 | 159000 | -5.84% |
| 07 May 2025 | 496.95 | 492.00 | 506.00 | 483.00 | 69800 | -0.10% |
| 06 May 2025 | 497.45 | 512.00 | 520.00 | 492.00 | 55600 | -2.65% |
| 05 May 2025 | 511.00 | 496.00 | 528.00 | 492.00 | 78800 | 3.16% |
| 02 May 2025 | 495.35 | 509.00 | 518.95 | 489.00 | 47200 | -1.53% |
| 30 Apr 2025 | 503.05 | 529.00 | 540.00 | 490.00 | 65800 | -5.30% |
| 29 Apr 2025 | 531.20 | 547.80 | 559.80 | 525.00 | 72000 | -1.32% |
| 28 Apr 2025 | 538.30 | 518.00 | 547.00 | 517.10 | 89200 | 4.23% |
| 25 Apr 2025 | 516.45 | 544.00 | 550.00 | 506.85 | 172800 | -6.10% |
| 24 Apr 2025 | 550.00 | 558.00 | 569.00 | 544.00 | 76800 | -1.43% |
| 23 Apr 2025 | 558.00 | 542.00 | 560.00 | 520.00 | 109600 | 4.52% |
| 22 Apr 2025 | 533.85 | 555.00 | 570.00 | 530.05 | 75400 | -2.95% |
| 21 Apr 2025 | 550.10 | 518.50 | 555.55 | 505.00 | 115400 | 8.49% |
| 17 Apr 2025 | 507.05 | 510.00 | 537.90 | 500.35 | 94400 | -2.35% |
| 16 Apr 2025 | 519.25 | 510.05 | 543.80 | 502.55 | 167000 | 2.07% |
| 15 Apr 2025 | 508.70 | 500.95 | 517.00 | 500.00 | 96200 | 4.05% |
| 11 Apr 2025 | 488.90 | 459.90 | 499.50 | 459.90 | 213400 | 11.10% |
| 09 Apr 2025 | 440.05 | 430.00 | 446.00 | 425.05 | 28600 | 1.16% |
| 08 Apr 2025 | 435.00 | 430.00 | 447.00 | 421.10 | 42400 | 5.54% |
| 07 Apr 2025 | 412.15 | 400.00 | 424.00 | 396.10 | 89200 | -8.69% |
| 04 Apr 2025 | 451.35 | 464.70 | 469.00 | 445.00 | 52600 | -2.26% |
| 03 Apr 2025 | 461.80 | 435.00 | 473.00 | 431.55 | 57000 | 3.25% |
| 02 Apr 2025 | 447.25 | 469.95 | 475.00 | 446.00 | 115800 | -3.73% |
| 01 Apr 2025 | 464.60 | 415.00 | 473.00 | 415.00 | 163800 | 15.29% |
| 28 Mar 2025 | 403.00 | 405.00 | 416.95 | 402.00 | 71600 | 1.77% |
| 27 Mar 2025 | 396.00 | 403.00 | 417.50 | 393.00 | 84400 | -1.96% |
| 26 Mar 2025 | 403.90 | 426.50 | 429.00 | 401.00 | 57000 | -4.63% |
| 25 Mar 2025 | 423.50 | 439.85 | 443.50 | 420.00 | 42400 | -2.67% |
| 24 Mar 2025 | 435.10 | 440.00 | 455.00 | 430.00 | 63800 | 0.25% |
| 21 Mar 2025 | 434.00 | 430.80 | 443.45 | 427.00 | 37000 | 0.74% |
| 20 Mar 2025 | 430.80 | 440.00 | 445.80 | 423.05 | 45200 | 0.51% |
| 19 Mar 2025 | 428.60 | 396.00 | 435.00 | 396.00 | 67600 | 7.77% |
| 18 Mar 2025 | 397.70 | 408.90 | 408.90 | 386.00 | 65400 | 0.29% |
| 17 Mar 2025 | 396.55 | 415.00 | 430.80 | 392.00 | 43800 | -3.35% |
| 13 Mar 2025 | 410.30 | 414.90 | 420.00 | 405.00 | 29200 | 0.49% |
| 12 Mar 2025 | 408.30 | 423.00 | 429.80 | 400.00 | 80600 | -2.58% |
| 11 Mar 2025 | 419.10 | 416.95 | 435.00 | 404.00 | 62000 | -0.53% |
| 10 Mar 2025 | 421.35 | 460.00 | 460.00 | 420.00 | 45600 | -8.08% |
| 07 Mar 2025 | 458.40 | 449.90 | 469.95 | 449.90 | 45800 | 2.99% |
| 06 Mar 2025 | 445.10 | 445.90 | 446.00 | 427.10 | 36200 | 2.51% |
| 05 Mar 2025 | 434.20 | 412.00 | 439.00 | 412.00 | 40600 | 5.79% |
| 04 Mar 2025 | 410.45 | 407.90 | 425.00 | 395.00 | 37200 | 0.10% |
| 03 Mar 2025 | 410.05 | 421.20 | 428.00 | 400.05 | 55400 | -4.15% |
| 28 Feb 2025 | 427.80 | 426.60 | 434.00 | 413.00 | 42000 | -3.10% |
| 27 Feb 2025 | 441.50 | 465.00 | 467.00 | 438.00 | 42200 | -4.24% |
| 25 Feb 2025 | 461.05 | 477.95 | 486.30 | 450.05 | 78000 | -1.57% |
| 24 Feb 2025 | 468.40 | 447.00 | 477.00 | 437.40 | 91000 | 4.50% |
| 21 Feb 2025 | 448.25 | 435.00 | 462.00 | 435.00 | 52600 | 3.43% |
| 20 Feb 2025 | 433.40 | 421.25 | 435.00 | 418.00 | 34000 | 2.69% |
| 19 Feb 2025 | 422.05 | 385.00 | 426.00 | 385.00 | 52000 | 7.54% |
| 18 Feb 2025 | 392.45 | 429.80 | 429.80 | 371.60 | 91800 | -6.79% |
| 17 Feb 2025 | 421.05 | 430.00 | 432.00 | 415.35 | 41600 | -3.50% |
| 14 Feb 2025 | 436.30 | 455.00 | 460.95 | 420.20 | 50600 | -3.33% |
| 13 Feb 2025 | 451.35 | 442.70 | 467.95 | 436.00 | 57600 | 3.85% |
| 12 Feb 2025 | 434.60 | 415.00 | 449.35 | 398.00 | 75000 | 5.97% |
| 11 Feb 2025 | 410.10 | 442.75 | 442.75 | 403.00 | 62800 | -7.37% |
| 10 Feb 2025 | 442.75 | 456.00 | 460.00 | 442.00 | 38800 | -3.67% |
| 07 Feb 2025 | 459.60 | 480.00 | 480.00 | 456.00 | 40400 | -2.47% |
| 06 Feb 2025 | 471.25 | 464.90 | 497.00 | 462.50 | 79800 | 4.58% |
| 05 Feb 2025 | 450.60 | 455.00 | 467.80 | 445.50 | 40800 | 0.70% |
| 04 Feb 2025 | 447.45 | 473.95 | 473.95 | 445.00 | 30400 | -0.68% |
| 03 Feb 2025 | 450.50 | 431.00 | 467.75 | 430.00 | 30200 | -0.29% |
| 01 Feb 2025 | 451.80 | 469.00 | 479.20 | 446.00 | 28800 | -4.76% |
| 31 Jan 2025 | 474.40 | 459.50 | 479.00 | 455.00 | 30800 | 3.24% |
| 30 Jan 2025 | 459.50 | 480.00 | 489.80 | 458.00 | 36800 | -4.81% |
| 29 Jan 2025 | 482.70 | 460.00 | 485.00 | 459.95 | 50000 | 8.01% |
| 28 Jan 2025 | 446.90 | 436.05 | 470.00 | 401.00 | 90200 | 4.05% |
| 27 Jan 2025 | 429.50 | 467.00 | 467.00 | 425.00 | 52200 | -8.80% |
| 24 Jan 2025 | 470.95 | 485.00 | 490.00 | 465.00 | 37000 | -2.99% |
| 23 Jan 2025 | 485.45 | 483.00 | 500.40 | 476.00 | 37000 | 0.49% |
| 22 Jan 2025 | 483.10 | 504.00 | 504.00 | 460.00 | 74000 | -4.28% |
| 21 Jan 2025 | 504.70 | 524.95 | 533.90 | 495.00 | 72800 | -3.45% |
| 20 Jan 2025 | 522.75 | 524.00 | 539.70 | 508.50 | 87000 | 0.55% |
| 17 Jan 2025 | 519.90 | 505.00 | 524.00 | 488.00 | 280600 | 5.06% |
| 16 Jan 2025 | 494.85 | 499.80 | 504.80 | 487.10 | 95000 | 1.47% |
| 15 Jan 2025 | 487.70 | 475.00 | 498.95 | 470.00 | 95400 | 4.02% |
| 14 Jan 2025 | 468.85 | 422.20 | 468.85 | 422.20 | 89000 | 9.99% |
| 13 Jan 2025 | 426.25 | 469.40 | 469.40 | 420.00 | 80400 | -5.97% |
| 10 Jan 2025 | 453.30 | 465.00 | 474.85 | 444.00 | 27200 | -3.01% |
| 09 Jan 2025 | 467.35 | 493.00 | 493.00 | 465.55 | 31400 | -4.09% |
| 08 Jan 2025 | 487.30 | 497.00 | 505.00 | 480.00 | 47000 | -0.98% |
| 07 Jan 2025 | 492.10 | 479.00 | 492.55 | 462.20 | 86200 | 4.90% |
| 06 Jan 2025 | 469.10 | 498.00 | 498.00 | 468.30 | 62400 | -4.84% |
| 03 Jan 2025 | 492.95 | 500.90 | 514.90 | 484.00 | 82200 | -0.91% |
| 02 Jan 2025 | 497.50 | 494.00 | 497.90 | 476.00 | 103000 | 4.91% |
| 01 Jan 2025 | 474.20 | 469.20 | 474.20 | 458.10 | 20400 | 4.99% |
| 31 Dec 2024 | 451.65 | 426.00 | 451.65 | 426.00 | 37600 | 5.00% |
| 30 Dec 2024 | 430.15 | 435.30 | 440.00 | 413.55 | 67400 | -1.18% |
| 27 Dec 2024 | 435.30 | 452.00 | 455.00 | 430.00 | 35000 | -1.89% |
| 26 Dec 2024 | 443.70 | 446.80 | 452.20 | 427.00 | 35000 | -0.69% |
| 24 Dec 2024 | 446.80 | 443.00 | 465.00 | 441.00 | 45000 | -2.14% |
| 23 Dec 2024 | 456.55 | 466.10 | 479.90 | 441.10 | 58800 | -1.59% |
| 20 Dec 2024 | 463.95 | 481.05 | 494.90 | 463.95 | 52200 | -5.00% |
| 19 Dec 2024 | 488.35 | 475.00 | 513.60 | 472.55 | 55400 | -1.82% |
| 18 Dec 2024 | 497.40 | 505.00 | 510.00 | 485.00 | 31200 | -1.93% |
| 17 Dec 2024 | 507.20 | 518.40 | 531.00 | 495.20 | 55000 | 0.15% |
| 16 Dec 2024 | 506.45 | 484.00 | 506.45 | 475.00 | 79200 | 5.00% |
| 13 Dec 2024 | 482.35 | 485.00 | 485.00 | 458.00 | 41000 | 0.71% |
| 12 Dec 2024 | 478.95 | 482.80 | 486.00 | 458.00 | 49800 | 1.25% |
| 11 Dec 2024 | 473.05 | 454.95 | 477.00 | 442.10 | 61200 | 3.97% |
| 10 Dec 2024 | 455.00 | 480.00 | 480.00 | 438.05 | 108400 | -1.04% |
| 09 Dec 2024 | 459.80 | 454.40 | 459.80 | 441.20 | 109000 | 4.99% |
| 06 Dec 2024 | 437.95 | 442.40 | 442.40 | 437.95 | 50200 | 0.97% |
| 05 Dec 2024 | 433.75 | 433.75 | 433.75 | 433.75 | 119600 | 2.00% |
| 04 Dec 2024 | 425.25 | 425.25 | 425.25 | 425.25 | 3800 | 1.99% |
| 03 Dec 2024 | 416.95 | 416.95 | 416.95 | 416.95 | 11800 | 1.99% |
| 02 Dec 2024 | 408.80 | 408.80 | 408.80 | 408.80 | 6600 | 2.00% |
| 29 Nov 2024 | 400.80 | 400.80 | 400.80 | 400.80 | 4800 | 2.00% |
| 28 Nov 2024 | 392.95 | 392.95 | 392.95 | 392.95 | 14800 | 2.00% |
| 27 Nov 2024 | 385.25 | 385.25 | 385.25 | 385.25 | 60600 | 2.00% |
| 26 Nov 2024 | 377.70 | 377.70 | 377.70 | 377.70 | 275000 | 2.00% |
| 25 Nov 2024 | 370.30 | 370.00 | 370.30 | 370.00 | 188400 | 2.00% |
| 22 Nov 2024 | 363.05 | 367.00 | 367.00 | 363.05 | 32200 | -2.00% |
| 21 Nov 2024 | 370.45 | 371.10 | 374.95 | 370.45 | 32600 | -2.00% |
| 19 Nov 2024 | 378.00 | 380.45 | 380.45 | 378.00 | 121400 | 1.34% |
| 18 Nov 2024 | 373.00 | 367.10 | 373.10 | 367.10 | 162200 | 1.97% |
| 14 Nov 2024 | 365.80 | 365.80 | 365.80 | 365.80 | 42400 | -2.00% |
| 13 Nov 2024 | 373.25 | 373.25 | 373.25 | 373.25 | 31600 | -2.00% |
| 12 Nov 2024 | 380.85 | 365.95 | 380.85 | 365.95 | 180600 | 2.00% |
| 11 Nov 2024 | 373.40 | 373.40 | 373.40 | 373.40 | 22800 | -1.99% |
| 08 Nov 2024 | 381.00 | 381.00 | 381.00 | 381.00 | 32000 | -1.99% |
| 07 Nov 2024 | 388.75 | 388.75 | 388.75 | 388.75 | 18400 | -1.99% |
| 06 Nov 2024 | 396.65 | 396.65 | 396.65 | 396.65 | 93800 | -2.00% |
| 05 Nov 2024 | 404.75 | 405.10 | 405.10 | 404.75 | 86400 | -2.00% |
| 04 Nov 2024 | 413.00 | 413.00 | 413.00 | 400.80 | 118800 | 5.00% |
| 01 Nov 2024 | 393.35 | 393.00 | 393.35 | 388.70 | 25600 | 4.99% |
| 31 Oct 2024 | 374.65 | 374.65 | 374.65 | 365.00 | 68600 | 4.99% |
| 30 Oct 2024 | 356.85 | 349.00 | 356.85 | 349.00 | 24000 | 4.99% |
| 29 Oct 2024 | 339.90 | 312.00 | 339.90 | 312.00 | 48000 | 4.99% |
| 28 Oct 2024 | 323.75 | 317.60 | 334.95 | 313.00 | 78000 | -1.13% |
| 25 Oct 2024 | 327.45 | 344.20 | 344.20 | 327.00 | 67000 | -4.87% |
| 24 Oct 2024 | 344.20 | 345.60 | 356.00 | 342.20 | 40000 | -3.33% |
| 23 Oct 2024 | 356.05 | 356.95 | 364.25 | 338.50 | 74000 | 0.32% |
| 22 Oct 2024 | 354.90 | 366.15 | 366.15 | 354.85 | 80000 | -4.98% |
| 21 Oct 2024 | 373.50 | 400.00 | 402.00 | 373.50 | 84000 | -5.00% |
| 18 Oct 2024 | 393.15 | 404.00 | 404.00 | 390.00 | 65000 | -3.77% |
| 17 Oct 2024 | 408.55 | 410.00 | 420.00 | 398.00 | 56000 | -2.27% |
| 16 Oct 2024 | 418.05 | 431.50 | 431.50 | 415.15 | 19000 | -1.41% |
| 15 Oct 2024 | 424.05 | 434.80 | 435.00 | 412.00 | 25000 | -1.11% |
| 14 Oct 2024 | 428.80 | 426.00 | 437.00 | 420.00 | 44000 | 0.66% |
| 11 Oct 2024 | 426.00 | 422.75 | 427.00 | 415.00 | 35000 | 2.45% |
| 10 Oct 2024 | 415.80 | 405.50 | 429.00 | 404.65 | 48000 | -2.38% |
| 09 Oct 2024 | 425.95 | 430.00 | 451.95 | 418.00 | 97000 | 0.37% |
| 08 Oct 2024 | 424.40 | 370.05 | 433.45 | 354.70 | 284000 | 7.69% |
| 07 Oct 2024 | 394.10 | 415.00 | 420.00 | 394.10 | 97000 | -5.00% |
| 04 Oct 2024 | 414.85 | 436.65 | 440.00 | 414.85 | 34000 | -4.99% |
| 03 Oct 2024 | 436.65 | 428.10 | 446.00 | 424.85 | 84000 | -1.51% |
| 01 Oct 2024 | 443.35 | 431.00 | 449.00 | 430.00 | 46000 | 0.53% |
| 30 Sep 2024 | 441.00 | 440.05 | 454.00 | 431.25 | 32000 | -2.09% |
| 27 Sep 2024 | 450.40 | 455.00 | 456.00 | 446.00 | 38000 | -1.92% |
| 26 Sep 2024 | 459.20 | 456.25 | 467.00 | 447.35 | 110000 | 1.82% |
| 25 Sep 2024 | 451.00 | 452.00 | 461.00 | 435.50 | 151000 | 1.87% |
| 24 Sep 2024 | 442.70 | 415.20 | 442.70 | 412.25 | 197000 | 4.99% |
| 23 Sep 2024 | 421.65 | 442.65 | 448.00 | 420.55 | 177000 | -4.74% |
| 20 Sep 2024 | 442.65 | 468.95 | 469.00 | 442.65 | 323000 | -5.00% |
| 19 Sep 2024 | 465.95 | 495.05 | 514.95 | 465.95 | 421000 | -5.00% |
| 18 Sep 2024 | 490.45 | 466.00 | 490.45 | 448.30 | 553000 | 5.00% |
| 17 Sep 2024 | 467.10 | 480.15 | 483.20 | 467.10 | 259000 | -4.99% |
| 16 Sep 2024 | 491.65 | 513.85 | 514.50 | 491.30 | 129000 | -4.93% |
| 13 Sep 2024 | 517.15 | 499.00 | 519.50 | 486.25 | 679000 | 4.52% |
| 12 Sep 2024 | 494.80 | 501.10 | 519.00 | 493.55 | 672000 | -4.75% |
| 11 Sep 2024 | 519.50 | 536.10 | 559.00 | 519.50 | 412000 | -5.00% |
| 10 Sep 2024 | 546.85 | 541.35 | 597.00 | 541.35 | 854000 | -4.04% |
| 09 Sep 2024 | 569.85 | 571.05 | 582.00 | 569.85 | 168000 | -5.00% |
| 06 Sep 2024 | 599.85 | 615.05 | 617.40 | 599.85 | 491000 | -5.00% |
| 05 Sep 2024 | 631.40 | 695.45 | 695.45 | 629.25 | 657000 | -4.67% |
| 04 Sep 2024 | 662.35 | 662.35 | 662.35 | 655.00 | 124000 | 4.99% |
| 03 Sep 2024 | 630.85 | 600.00 | 630.85 | 586.00 | 330000 | 10.00% |
| 02 Sep 2024 | 573.50 | 524.90 | 573.50 | 524.90 | 683000 | 9.99% |
| 30 Aug 2024 | 521.40 | 505.00 | 538.80 | 484.00 | 400000 | 4.30% |
| 29 Aug 2024 | 499.90 | 540.00 | 540.00 | 493.00 | 490000 | -7.25% |
| 28 Aug 2024 | 539.00 | 507.50 | 545.15 | 466.50 | 743000 | 8.76% |
| 27 Aug 2024 | 495.60 | 414.00 | 497.10 | 414.00 | 948000 | 19.64% |
| 26 Aug 2024 | 414.25 | 429.30 | 437.00 | 390.00 | 418000 | -2.91% |
| 23 Aug 2024 | 426.65 | 384.00 | 452.60 | 376.00 | 1389000 | 13.11% |
| 22 Aug 2024 | 377.20 | 392.00 | 399.80 | 364.00 | 383000 | -4.29% |
| 21 Aug 2024 | 394.10 | 379.00 | 410.00 | 351.20 | 1751000 | 14.25% |
| 20 Aug 2024 | 344.95 | 344.95 | 344.95 | 344.95 | 19000 | 4.99% |
| 19 Aug 2024 | 328.55 | 326.00 | 328.55 | 319.25 | 534000 | 4.98% |
| 16 Aug 2024 | 312.95 | 312.95 | 312.95 | 306.50 | 903000 | 5.00% |
| 14 Aug 2024 | 298.05 | 298.05 | 298.05 | 298.05 | 34000 | 4.98% |
| 13 Aug 2024 | 283.90 | 283.90 | 283.90 | 283.90 | 226000 | 4.99% |
| 12 Aug 2024 | 270.40 | 262.30 | 270.40 | 258.00 | 643000 | 4.99% |
| 09 Aug 2024 | 257.55 | 254.90 | 257.90 | 239.10 | 758000 | 4.55% |
| 08 Aug 2024 | 246.35 | 222.95 | 246.35 | 222.95 | 2073000 | 4.99% |
| 07 Aug 2024 | 234.65 | 234.65 | 234.65 | 234.65 | 105000 | -5.00% |
