TRUST Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Dec 2025 | 50.00 | 50.35 | 50.35 | 49.00 | 11400 | -0.50% |
| 18 Dec 2025 | 50.25 | 49.90 | 50.25 | 49.50 | 3600 | 4.47% |
| 17 Dec 2025 | 48.10 | 49.85 | 50.35 | 48.05 | 2400 | -3.51% |
| 16 Dec 2025 | 49.85 | 47.95 | 50.20 | 47.95 | 5400 | 0.71% |
| 15 Dec 2025 | 49.50 | 49.40 | 50.00 | 49.20 | 25200 | 3.13% |
| 12 Dec 2025 | 48.00 | 49.75 | 49.75 | 48.00 | 16200 | -2.54% |
| 11 Dec 2025 | 49.25 | 49.50 | 51.40 | 49.25 | 4800 | -1.50% |
| 10 Dec 2025 | 50.00 | 48.25 | 51.15 | 48.25 | 8400 | -1.19% |
| 09 Dec 2025 | 50.60 | 50.25 | 50.60 | 50.20 | 7200 | 0.70% |
| 08 Dec 2025 | 50.25 | 47.20 | 50.25 | 46.85 | 74400 | 1.93% |
| 05 Dec 2025 | 49.30 | 49.30 | 51.40 | 49.25 | 8400 | -4.92% |
| 04 Dec 2025 | 51.85 | 48.50 | 52.35 | 47.40 | 96000 | 3.91% |
| 03 Dec 2025 | 49.90 | 48.10 | 50.55 | 47.50 | 10200 | -0.10% |
| 02 Dec 2025 | 49.95 | 53.20 | 53.20 | 49.00 | 9000 | -1.48% |
| 01 Dec 2025 | 50.70 | 47.80 | 50.70 | 47.50 | 9600 | 1.71% |
| 28 Nov 2025 | 49.85 | 51.95 | 51.95 | 47.95 | 14400 | -1.19% |
| 27 Nov 2025 | 50.45 | 49.25 | 51.85 | 49.00 | 4200 | -0.59% |
| 26 Nov 2025 | 50.75 | 50.00 | 52.25 | 49.15 | 7200 | -0.59% |
| 25 Nov 2025 | 51.05 | 48.05 | 52.50 | 48.05 | 10200 | 0.99% |
| 24 Nov 2025 | 50.55 | 51.90 | 51.90 | 50.55 | 10800 | -4.98% |
| 21 Nov 2025 | 53.20 | 52.50 | 53.20 | 50.55 | 12600 | 0.95% |
| 20 Nov 2025 | 52.70 | 57.25 | 57.25 | 52.55 | 33000 | -4.70% |
| 19 Nov 2025 | 55.30 | 54.00 | 56.00 | 52.00 | 16200 | 2.41% |
| 18 Nov 2025 | 54.00 | 54.20 | 55.00 | 54.00 | 16800 | -5.01% |
| 17 Nov 2025 | 56.85 | 57.05 | 58.00 | 56.85 | 14400 | -4.93% |
| 14 Nov 2025 | 59.80 | 56.75 | 60.65 | 56.75 | 7200 | 1.53% |
| 13 Nov 2025 | 58.90 | 60.70 | 60.70 | 56.45 | 9000 | 1.29% |
| 12 Nov 2025 | 58.15 | 58.00 | 59.20 | 58.00 | 10800 | 2.02% |
| 11 Nov 2025 | 57.00 | 56.50 | 57.00 | 56.50 | 1200 | 0.88% |
| 10 Nov 2025 | 56.50 | 58.95 | 59.00 | 56.05 | 13800 | -4.24% |
| 07 Nov 2025 | 59.00 | 57.00 | 59.90 | 56.45 | 9000 | -0.67% |
| 06 Nov 2025 | 59.40 | 60.55 | 60.55 | 59.40 | 6000 | -3.26% |
| 04 Nov 2025 | 61.40 | 61.40 | 61.40 | 61.40 | 600 | -3.15% |
| 03 Nov 2025 | 63.40 | 64.60 | 64.60 | 61.50 | 8400 | -1.86% |
| 31 Oct 2025 | 64.60 | 62.55 | 64.70 | 62.25 | 12600 | -1.37% |
| 30 Oct 2025 | 65.50 | 66.95 | 67.15 | 61.00 | 70200 | 2.26% |
| 29 Oct 2025 | 64.05 | 61.00 | 64.05 | 61.00 | 21000 | 5.00% |
| 28 Oct 2025 | 61.00 | 59.20 | 61.00 | 59.20 | 3600 | -1.61% |
| 27 Oct 2025 | 62.00 | 60.30 | 62.00 | 58.50 | 3000 | 2.82% |
| 24 Oct 2025 | 60.30 | 60.40 | 62.35 | 59.85 | 13800 | -4.29% |
| 23 Oct 2025 | 63.00 | 63.00 | 64.25 | 59.10 | 19200 | 1.86% |
| 21 Oct 2025 | 61.85 | 64.85 | 64.85 | 60.00 | 6000 | 0.00% |
| 20 Oct 2025 | 61.85 | 63.00 | 63.00 | 61.85 | 7800 | -4.99% |
| 17 Oct 2025 | 65.10 | 70.00 | 70.00 | 65.10 | 20400 | -4.96% |
| 16 Oct 2025 | 68.50 | 67.00 | 70.75 | 66.05 | 15000 | -1.37% |
| 15 Oct 2025 | 69.45 | 67.60 | 70.95 | 67.60 | 4800 | 0.14% |
| 14 Oct 2025 | 69.35 | 68.20 | 71.25 | 67.50 | 15000 | 1.54% |
| 13 Oct 2025 | 68.30 | 70.00 | 73.75 | 67.60 | 18600 | -3.94% |
| 10 Oct 2025 | 71.10 | 72.70 | 75.15 | 70.25 | 51000 | -3.40% |
| 09 Oct 2025 | 73.60 | 73.95 | 77.00 | 60.00 | 334800 | 10.76% |
| 08 Oct 2025 | 66.45 | 61.00 | 66.45 | 61.00 | 90000 | 19.95% |
| 07 Oct 2025 | 55.40 | 55.40 | 55.40 | 54.20 | 36000 | 9.92% |
| 06 Oct 2025 | 50.40 | 45.85 | 50.40 | 45.50 | 39000 | 9.92% |
| 03 Oct 2025 | 45.85 | 47.30 | 48.40 | 45.65 | 19200 | -3.58% |
| 01 Oct 2025 | 47.55 | 48.95 | 48.95 | 47.30 | 8400 | -2.86% |
| 30 Sep 2025 | 48.95 | 47.30 | 50.00 | 47.30 | 23400 | 4.26% |
| 29 Sep 2025 | 46.95 | 48.25 | 48.25 | 45.05 | 24000 | -2.69% |
| 26 Sep 2025 | 48.25 | 48.95 | 50.00 | 42.70 | 83400 | 1.69% |
| 25 Sep 2025 | 47.45 | 50.50 | 50.50 | 46.00 | 25200 | -5.85% |
| 24 Sep 2025 | 50.40 | 51.65 | 51.65 | 48.10 | 53400 | -2.42% |
| 23 Sep 2025 | 51.65 | 53.10 | 53.25 | 51.50 | 35400 | -4.62% |
| 22 Sep 2025 | 54.15 | 55.00 | 55.45 | 53.10 | 24600 | -1.55% |
| 19 Sep 2025 | 55.00 | 57.00 | 57.00 | 55.00 | 27000 | -3.51% |
| 18 Sep 2025 | 57.00 | 56.00 | 57.85 | 56.00 | 52800 | 2.61% |
| 17 Sep 2025 | 55.55 | 55.05 | 57.50 | 55.05 | 15000 | 0.18% |
| 16 Sep 2025 | 55.45 | 54.15 | 56.00 | 54.00 | 25800 | 2.50% |
| 15 Sep 2025 | 54.10 | 55.50 | 57.05 | 54.00 | 33000 | -0.92% |
| 12 Sep 2025 | 54.60 | 55.00 | 55.10 | 54.00 | 46200 | -0.82% |
| 11 Sep 2025 | 55.05 | 55.85 | 56.00 | 55.00 | 25800 | 0.27% |
| 10 Sep 2025 | 54.90 | 56.05 | 57.00 | 54.00 | 43200 | -1.88% |
| 09 Sep 2025 | 55.95 | 55.80 | 57.30 | 55.30 | 33600 | 0.27% |
| 08 Sep 2025 | 55.80 | 56.00 | 57.00 | 55.55 | 10800 | -1.67% |
| 05 Sep 2025 | 56.75 | 58.30 | 59.70 | 54.90 | 24000 | -0.18% |
| 04 Sep 2025 | 56.85 | 56.80 | 58.85 | 56.55 | 14400 | -0.18% |
| 03 Sep 2025 | 56.95 | 56.65 | 60.00 | 56.45 | 28200 | -1.13% |
| 02 Sep 2025 | 57.60 | 58.75 | 58.95 | 57.00 | 31800 | -1.96% |
| 01 Sep 2025 | 58.75 | 57.10 | 62.00 | 57.05 | 16800 | -0.17% |
| 29 Aug 2025 | 58.85 | 61.05 | 61.05 | 58.50 | 18000 | -3.68% |
| 28 Aug 2025 | 61.10 | 61.05 | 62.85 | 60.20 | 18000 | -1.53% |
| 26 Aug 2025 | 62.05 | 62.20 | 62.85 | 61.05 | 18000 | -0.88% |
| 25 Aug 2025 | 62.60 | 66.80 | 67.90 | 61.20 | 86400 | 1.21% |
| 22 Aug 2025 | 61.85 | 61.90 | 64.25 | 60.75 | 33600 | -0.16% |
| 21 Aug 2025 | 61.95 | 62.00 | 65.50 | 61.25 | 79800 | 3.86% |
| 20 Aug 2025 | 59.65 | 58.10 | 60.00 | 57.60 | 23400 | 2.84% |
| 19 Aug 2025 | 58.00 | 57.90 | 59.25 | 56.00 | 13200 | 0.17% |
| 18 Aug 2025 | 57.90 | 59.75 | 59.75 | 57.05 | 6600 | -3.10% |
| 14 Aug 2025 | 59.75 | 60.00 | 60.50 | 59.15 | 5400 | -2.61% |
| 13 Aug 2025 | 61.35 | 61.70 | 63.50 | 61.35 | 23400 | -0.57% |
| 12 Aug 2025 | 61.70 | 55.50 | 63.10 | 54.30 | 56400 | 7.49% |
| 11 Aug 2025 | 57.40 | 56.55 | 59.00 | 56.55 | 12000 | -3.04% |
| 08 Aug 2025 | 59.20 | 58.00 | 59.40 | 58.00 | 4200 | 2.07% |
| 07 Aug 2025 | 58.00 | 59.50 | 59.50 | 57.55 | 15000 | -2.44% |
| 06 Aug 2025 | 59.45 | 57.50 | 59.75 | 56.20 | 24000 | 3.39% |
| 05 Aug 2025 | 57.50 | 58.85 | 58.85 | 57.50 | 18000 | -1.71% |
| 04 Aug 2025 | 58.50 | 60.00 | 61.00 | 58.10 | 15600 | 0.69% |
| 01 Aug 2025 | 58.10 | 58.00 | 59.80 | 57.10 | 10800 | 0.17% |
| 31 Jul 2025 | 58.00 | 56.15 | 59.90 | 56.15 | 12600 | -1.36% |
| 30 Jul 2025 | 58.80 | 58.15 | 61.00 | 57.80 | 22200 | -3.37% |
| 29 Jul 2025 | 60.85 | 60.60 | 62.15 | 58.20 | 15600 | 0.41% |
| 28 Jul 2025 | 60.60 | 63.15 | 63.50 | 60.50 | 18600 | -0.90% |
| 25 Jul 2025 | 61.15 | 58.25 | 61.15 | 56.50 | 24600 | 4.98% |
| 24 Jul 2025 | 58.25 | 59.00 | 59.00 | 58.20 | 18000 | -3.32% |
| 23 Jul 2025 | 60.25 | 62.00 | 62.10 | 59.90 | 40200 | -4.44% |
| 22 Jul 2025 | 63.05 | 61.90 | 64.00 | 61.90 | 21600 | -3.22% |
| 21 Jul 2025 | 65.15 | 67.80 | 67.80 | 64.50 | 12600 | -4.05% |
| 18 Jul 2025 | 67.90 | 64.25 | 68.60 | 64.25 | 12000 | 2.41% |
| 17 Jul 2025 | 66.30 | 66.50 | 67.25 | 64.00 | 45000 | 3.51% |
| 16 Jul 2025 | 64.05 | 62.80 | 64.05 | 61.50 | 11400 | 5.00% |
| 15 Jul 2025 | 61.00 | 62.40 | 62.80 | 60.35 | 25800 | -3.94% |
| 14 Jul 2025 | 63.50 | 63.50 | 64.50 | 63.50 | 16800 | -4.94% |
| 11 Jul 2025 | 66.80 | 68.00 | 71.50 | 66.70 | 19800 | -4.50% |
| 10 Jul 2025 | 69.95 | 71.20 | 71.20 | 65.00 | 107400 | 3.10% |
| 09 Jul 2025 | 67.85 | 67.85 | 67.85 | 67.85 | 4200 | 4.95% |
| 08 Jul 2025 | 64.65 | 64.50 | 64.65 | 64.35 | 19200 | 4.95% |
| 07 Jul 2025 | 61.60 | 55.80 | 61.60 | 55.80 | 99000 | 4.94% |
| 04 Jul 2025 | 58.70 | 58.70 | 58.70 | 58.70 | 3600 | -2.00% |
| 03 Jul 2025 | 59.90 | 59.90 | 59.90 | 59.90 | 6600 | -1.96% |
| 02 Jul 2025 | 61.10 | 61.10 | 61.10 | 61.10 | 9600 | -2.00% |
| 01 Jul 2025 | 62.35 | 62.35 | 62.35 | 62.35 | 11400 | -1.97% |
| 30 Jun 2025 | 63.60 | 63.80 | 63.80 | 63.60 | 15000 | -2.00% |
| 27 Jun 2025 | 64.90 | 67.45 | 67.45 | 64.90 | 22200 | -1.96% |
| 26 Jun 2025 | 66.20 | 66.95 | 66.95 | 64.50 | 24600 | 0.84% |
| 25 Jun 2025 | 65.65 | 63.15 | 65.65 | 63.15 | 18000 | 1.94% |
| 24 Jun 2025 | 64.40 | 63.15 | 64.40 | 63.15 | 52800 | 0.00% |
| 23 Jun 2025 | 64.40 | 64.40 | 64.40 | 64.40 | 24600 | -1.98% |
| 20 Jun 2025 | 65.70 | 65.90 | 65.90 | 65.70 | 120600 | -1.94% |
| 19 Jun 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 33600 | -1.98% |
| 18 Jun 2025 | 68.35 | 68.35 | 68.35 | 68.35 | 4200 | -2.01% |
| 17 Jun 2025 | 69.75 | 69.75 | 69.75 | 69.75 | 15000 | -1.97% |
| 16 Jun 2025 | 71.15 | 71.15 | 71.15 | 71.15 | 6000 | -2.00% |
| 13 Jun 2025 | 72.60 | 72.60 | 72.60 | 72.60 | 4200 | -1.96% |
| 12 Jun 2025 | 74.05 | 74.05 | 74.05 | 74.05 | 1800 | -1.99% |
| 11 Jun 2025 | 75.55 | 75.55 | 75.55 | 75.55 | 7800 | -2.01% |
| 10 Jun 2025 | 77.10 | 77.10 | 77.10 | 77.10 | 6000 | -1.97% |
| 09 Jun 2025 | 78.65 | 78.60 | 78.65 | 78.60 | 2400 | -1.93% |
| 06 Jun 2025 | 80.20 | 80.20 | 80.20 | 80.20 | 2400 | -1.96% |
| 05 Jun 2025 | 81.80 | 81.80 | 81.80 | 81.80 | 600 | -1.98% |
| 04 Jun 2025 | 83.45 | 83.45 | 83.45 | 83.45 | 600 | -2.00% |
| 03 Jun 2025 | 85.15 | 85.15 | 85.15 | 85.15 | 6000 | -1.96% |
| 02 Jun 2025 | 86.85 | 86.85 | 86.85 | 86.85 | 1800 | -1.98% |
| 30 May 2025 | 88.60 | 88.60 | 88.60 | 88.60 | 2400 | -1.99% |
| 29 May 2025 | 90.40 | 90.40 | 90.40 | 90.40 | 2400 | -2.01% |
| 28 May 2025 | 92.25 | 92.25 | 92.25 | 92.25 | 4800 | -1.97% |
| 27 May 2025 | 94.10 | 93.90 | 94.10 | 87.15 | 111000 | 4.96% |
| 26 May 2025 | 89.65 | 81.15 | 89.65 | 81.15 | 70800 | 4.98% |
| 23 May 2025 | 85.40 | 84.90 | 85.40 | 84.90 | 76800 | 4.98% |
| 22 May 2025 | 81.35 | 79.00 | 81.35 | 79.00 | 51000 | 4.97% |
| 21 May 2025 | 77.50 | 81.95 | 81.95 | 75.60 | 44400 | -2.52% |
| 20 May 2025 | 79.50 | 80.00 | 81.80 | 79.00 | 16800 | 1.99% |
| 19 May 2025 | 77.95 | 78.95 | 82.50 | 77.80 | 31200 | -1.27% |
| 16 May 2025 | 78.95 | 77.00 | 79.80 | 77.00 | 22800 | 2.53% |
| 15 May 2025 | 77.00 | 75.85 | 78.00 | 73.20 | 23400 | 1.32% |
| 14 May 2025 | 76.00 | 77.00 | 77.00 | 73.40 | 22800 | -1.62% |
| 13 May 2025 | 77.25 | 76.85 | 77.25 | 76.85 | 4200 | 0.52% |
| 12 May 2025 | 76.85 | 81.50 | 81.80 | 76.50 | 17400 | -1.41% |
| 09 May 2025 | 77.95 | 75.60 | 78.00 | 74.90 | 21000 | 2.90% |
| 08 May 2025 | 75.75 | 72.00 | 75.75 | 71.00 | 16200 | 4.99% |
| 07 May 2025 | 72.15 | 74.85 | 75.00 | 71.65 | 23400 | -4.31% |
| 06 May 2025 | 75.40 | 80.00 | 80.00 | 75.40 | 27600 | -4.98% |
| 05 May 2025 | 79.35 | 80.00 | 80.05 | 79.00 | 13800 | 1.08% |
| 02 May 2025 | 78.50 | 76.00 | 78.50 | 75.35 | 15600 | -1.01% |
| 30 Apr 2025 | 79.30 | 83.00 | 83.40 | 78.50 | 19800 | -2.10% |
| 29 Apr 2025 | 81.00 | 83.35 | 85.00 | 81.00 | 7200 | -2.88% |
| 28 Apr 2025 | 83.40 | 84.00 | 84.85 | 79.10 | 22200 | 0.91% |
| 25 Apr 2025 | 82.65 | 83.90 | 83.95 | 81.05 | 67800 | -1.31% |
| 24 Apr 2025 | 83.75 | 87.10 | 89.00 | 83.50 | 41400 | -3.07% |
| 23 Apr 2025 | 86.40 | 85.50 | 87.00 | 82.00 | 37200 | 1.89% |
| 22 Apr 2025 | 84.80 | 83.00 | 85.60 | 81.60 | 36000 | 3.99% |
| 21 Apr 2025 | 81.55 | 79.95 | 81.55 | 77.80 | 108000 | 4.95% |
| 17 Apr 2025 | 77.70 | 77.55 | 80.00 | 75.05 | 49200 | -1.65% |
| 16 Apr 2025 | 79.00 | 82.00 | 82.50 | 78.00 | 30600 | -3.60% |
| 15 Apr 2025 | 81.95 | 81.00 | 82.80 | 79.05 | 13200 | 3.34% |
| 11 Apr 2025 | 79.30 | 79.00 | 82.00 | 79.00 | 38400 | 1.02% |
| 09 Apr 2025 | 78.50 | 77.15 | 79.80 | 77.15 | 18600 | -3.33% |
| 08 Apr 2025 | 81.20 | 80.10 | 84.50 | 80.10 | 63600 | -3.68% |
| 07 Apr 2025 | 84.30 | 84.30 | 84.30 | 84.30 | 9600 | -4.96% |
| 04 Apr 2025 | 88.70 | 88.70 | 88.70 | 86.00 | 86400 | 4.97% |
| 03 Apr 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 10800 | 4.97% |
| 02 Apr 2025 | 80.50 | 80.50 | 80.50 | 80.40 | 7200 | 4.95% |
| 01 Apr 2025 | 76.70 | 76.00 | 76.70 | 74.45 | 15600 | 5.00% |
| 28 Mar 2025 | 73.05 | 73.05 | 73.05 | 73.05 | 24000 | -1.95% |
| 27 Mar 2025 | 74.50 | 75.50 | 75.50 | 74.50 | 33600 | -1.97% |
| 26 Mar 2025 | 76.00 | 78.25 | 78.25 | 76.00 | 81000 | -0.98% |
| 25 Mar 2025 | 76.75 | 75.25 | 76.75 | 75.25 | 109200 | 1.99% |
| 24 Mar 2025 | 75.25 | 73.60 | 75.25 | 73.60 | 124200 | 0.20% |
| 21 Mar 2025 | 75.10 | 75.10 | 75.10 | 74.10 | 100200 | -0.66% |
| 20 Mar 2025 | 75.60 | 78.65 | 78.65 | 75.60 | 76200 | -2.01% |
| 19 Mar 2025 | 77.15 | 76.40 | 77.15 | 76.40 | 90000 | -1.03% |
| 18 Mar 2025 | 77.95 | 77.95 | 77.95 | 77.95 | 3600 | -1.95% |
| 17 Mar 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 3600 | -1.97% |
| 13 Mar 2025 | 81.10 | 81.10 | 81.10 | 81.10 | 3600 | -1.99% |
| 12 Mar 2025 | 82.75 | 82.75 | 82.75 | 82.75 | 7800 | -1.95% |
| 11 Mar 2025 | 84.40 | 84.40 | 84.40 | 84.40 | 25200 | -1.97% |
| 10 Mar 2025 | 86.10 | 86.10 | 86.10 | 86.10 | 22200 | -1.99% |
| 07 Mar 2025 | 87.85 | 91.00 | 91.00 | 87.85 | 23400 | -2.01% |
| 06 Mar 2025 | 89.65 | 89.95 | 89.95 | 89.65 | 24000 | -1.97% |
| 05 Mar 2025 | 91.45 | 89.65 | 91.45 | 89.65 | 22800 | 0.00% |
| 04 Mar 2025 | 91.45 | 91.45 | 91.45 | 91.45 | 14400 | -1.98% |
| 03 Mar 2025 | 93.30 | 93.30 | 93.30 | 93.30 | 600 | -2.00% |
| 28 Feb 2025 | 95.20 | 95.20 | 95.20 | 95.20 | 1200 | -2.01% |
| 27 Feb 2025 | 97.15 | 97.15 | 97.15 | 97.15 | 6000 | -1.97% |
| 25 Feb 2025 | 99.10 | 103.00 | 103.00 | 95.90 | 58800 | -0.20% |
| 24 Feb 2025 | 99.30 | 99.30 | 99.30 | 96.50 | 78000 | 4.97% |
| 21 Feb 2025 | 94.60 | 94.60 | 94.60 | 94.60 | 4800 | 4.99% |
| 20 Feb 2025 | 90.10 | 89.85 | 90.10 | 89.85 | 11400 | 4.95% |
| 19 Feb 2025 | 85.85 | 80.00 | 85.85 | 77.75 | 98400 | 4.95% |
| 18 Feb 2025 | 81.80 | 85.95 | 85.95 | 81.80 | 50400 | -4.99% |
| 17 Feb 2025 | 86.10 | 87.00 | 87.00 | 85.75 | 48000 | -4.60% |
| 14 Feb 2025 | 90.25 | 90.10 | 92.00 | 89.20 | 40800 | -3.89% |
| 13 Feb 2025 | 93.90 | 95.00 | 96.45 | 89.60 | 57000 | -0.37% |
| 12 Feb 2025 | 94.25 | 97.00 | 99.00 | 93.95 | 46200 | -4.70% |
| 11 Feb 2025 | 98.90 | 98.60 | 102.00 | 98.25 | 43200 | -4.35% |
| 10 Feb 2025 | 103.40 | 102.00 | 104.90 | 100.70 | 46200 | -2.45% |
| 07 Feb 2025 | 106.00 | 106.50 | 106.50 | 104.00 | 14400 | -0.24% |
| 06 Feb 2025 | 106.25 | 104.95 | 106.90 | 101.40 | 60600 | 2.96% |
| 05 Feb 2025 | 103.20 | 102.00 | 107.80 | 100.00 | 63000 | -0.19% |
| 04 Feb 2025 | 103.40 | 104.00 | 105.80 | 101.50 | 24000 | -1.05% |
| 03 Feb 2025 | 104.50 | 110.00 | 110.00 | 104.50 | 26400 | -5.00% |
| 01 Feb 2025 | 110.00 | 112.00 | 115.00 | 108.00 | 36000 | -1.92% |
| 31 Jan 2025 | 112.15 | 111.80 | 116.65 | 106.70 | 33000 | -0.13% |
| 30 Jan 2025 | 112.30 | 117.00 | 117.25 | 111.80 | 43200 | -0.80% |
| 29 Jan 2025 | 113.20 | 108.00 | 113.25 | 108.00 | 35400 | 4.91% |
| 28 Jan 2025 | 107.90 | 112.90 | 113.00 | 100.75 | 141000 | -3.62% |
| 27 Jan 2025 | 111.95 | 119.00 | 120.00 | 111.00 | 114000 | -7.52% |
| 24 Jan 2025 | 121.05 | 129.15 | 132.35 | 119.05 | 79200 | -6.27% |
| 23 Jan 2025 | 129.15 | 129.50 | 134.00 | 129.00 | 35400 | -0.23% |
| 22 Jan 2025 | 129.45 | 133.00 | 133.00 | 126.45 | 34800 | -2.63% |
| 21 Jan 2025 | 132.95 | 139.00 | 140.00 | 130.60 | 28200 | -2.24% |
| 20 Jan 2025 | 136.00 | 138.70 | 139.80 | 135.15 | 26400 | 0.00% |
| 17 Jan 2025 | 136.00 | 142.50 | 143.65 | 135.00 | 73200 | -4.56% |
| 16 Jan 2025 | 142.50 | 143.00 | 145.50 | 141.00 | 57600 | 2.33% |
| 15 Jan 2025 | 139.25 | 135.60 | 143.35 | 134.00 | 107400 | 5.33% |
| 14 Jan 2025 | 132.20 | 134.00 | 136.00 | 127.00 | 37800 | 2.24% |
| 13 Jan 2025 | 129.30 | 139.65 | 139.65 | 128.50 | 76200 | -7.44% |
| 10 Jan 2025 | 139.70 | 139.00 | 145.50 | 137.00 | 99600 | -1.62% |
| 09 Jan 2025 | 142.00 | 152.75 | 152.75 | 141.00 | 97200 | -5.40% |
| 08 Jan 2025 | 150.10 | 158.50 | 163.50 | 148.50 | 137400 | -5.27% |
| 07 Jan 2025 | 158.45 | 157.00 | 160.95 | 152.00 | 60600 | 2.19% |
| 06 Jan 2025 | 155.05 | 161.80 | 165.00 | 150.00 | 75600 | -3.52% |
| 03 Jan 2025 | 160.70 | 161.50 | 163.00 | 159.00 | 93600 | -1.56% |
| 02 Jan 2025 | 163.25 | 168.65 | 169.00 | 161.20 | 120000 | -3.89% |
| 01 Jan 2025 | 169.85 | 170.20 | 173.00 | 168.15 | 45600 | -0.18% |
| 31 Dec 2024 | 170.15 | 168.20 | 171.40 | 168.05 | 19200 | 0.50% |
| 30 Dec 2024 | 169.30 | 172.25 | 173.50 | 168.10 | 44400 | -2.84% |
| 27 Dec 2024 | 174.25 | 170.40 | 178.00 | 168.00 | 48000 | 1.84% |
| 26 Dec 2024 | 171.10 | 178.00 | 179.00 | 170.00 | 74400 | -2.87% |
| 24 Dec 2024 | 176.15 | 173.00 | 179.70 | 173.00 | 48600 | 0.89% |
| 23 Dec 2024 | 174.60 | 174.35 | 183.35 | 169.00 | 165000 | 4.64% |
| 20 Dec 2024 | 166.85 | 172.00 | 172.00 | 166.05 | 52800 | -1.65% |
| 19 Dec 2024 | 169.65 | 167.05 | 173.45 | 166.00 | 31800 | 0.56% |
| 18 Dec 2024 | 168.70 | 173.00 | 176.00 | 167.00 | 90000 | -3.21% |
| 17 Dec 2024 | 174.30 | 185.00 | 185.00 | 170.40 | 44400 | -1.64% |
| 16 Dec 2024 | 177.20 | 168.05 | 183.00 | 168.05 | 82800 | 4.02% |
| 13 Dec 2024 | 170.35 | 172.80 | 175.70 | 168.30 | 51000 | -1.42% |
| 12 Dec 2024 | 172.80 | 171.80 | 174.00 | 169.00 | 47400 | 0.58% |
| 11 Dec 2024 | 171.80 | 179.60 | 182.00 | 169.00 | 87600 | -4.13% |
| 10 Dec 2024 | 179.20 | 184.95 | 185.00 | 177.00 | 25200 | -1.75% |
| 09 Dec 2024 | 182.40 | 185.00 | 190.00 | 177.00 | 34200 | -0.92% |
| 06 Dec 2024 | 184.10 | 193.90 | 193.90 | 183.00 | 25200 | -2.85% |
| 05 Dec 2024 | 189.50 | 194.00 | 194.00 | 187.60 | 33000 | 1.94% |
| 04 Dec 2024 | 185.90 | 180.00 | 185.90 | 180.00 | 52800 | 5.00% |
| 03 Dec 2024 | 177.05 | 175.95 | 177.05 | 170.35 | 46800 | 4.98% |
| 02 Dec 2024 | 168.65 | 175.75 | 175.75 | 168.00 | 33000 | -1.09% |
| 29 Nov 2024 | 170.50 | 176.00 | 177.60 | 168.75 | 59400 | -3.59% |
| 28 Nov 2024 | 176.85 | 179.95 | 184.65 | 175.35 | 36600 | -0.42% |
| 27 Nov 2024 | 177.60 | 169.15 | 177.60 | 162.25 | 85200 | 5.00% |
| 26 Nov 2024 | 169.15 | 173.05 | 173.05 | 167.95 | 27600 | -2.25% |
| 25 Nov 2024 | 173.05 | 168.15 | 173.85 | 164.00 | 110400 | 3.68% |
| 22 Nov 2024 | 166.90 | 174.80 | 176.00 | 166.10 | 162000 | -4.52% |
| 21 Nov 2024 | 174.80 | 174.80 | 179.90 | 174.80 | 439800 | -5.00% |
| 19 Nov 2024 | 184.00 | 184.00 | 184.00 | 184.00 | 18600 | -4.98% |
| 18 Nov 2024 | 193.65 | 193.65 | 193.65 | 193.65 | 10200 | -5.00% |
| 14 Nov 2024 | 203.85 | 195.00 | 205.00 | 195.00 | 34800 | 4.19% |
| 13 Nov 2024 | 195.65 | 209.00 | 211.50 | 194.65 | 86400 | -4.51% |
| 12 Nov 2024 | 204.90 | 212.00 | 217.50 | 202.80 | 36600 | -2.38% |
| 11 Nov 2024 | 209.90 | 209.00 | 210.00 | 204.10 | 28200 | 1.01% |
| 08 Nov 2024 | 207.80 | 206.00 | 209.95 | 206.00 | 24000 | 0.73% |
| 07 Nov 2024 | 206.30 | 214.95 | 216.00 | 205.00 | 45600 | -2.16% |
| 06 Nov 2024 | 210.85 | 206.95 | 213.75 | 206.00 | 63600 | 3.36% |
| 05 Nov 2024 | 204.00 | 200.15 | 207.90 | 199.80 | 52800 | 1.52% |
| 04 Nov 2024 | 200.95 | 213.80 | 213.80 | 200.15 | 133800 | -4.60% |
| 01 Nov 2024 | 210.65 | 214.00 | 218.00 | 209.10 | 84000 | 0.60% |
| 31 Oct 2024 | 209.40 | 220.80 | 220.80 | 205.35 | 75600 | -0.59% |
| 30 Oct 2024 | 210.65 | 201.00 | 210.65 | 201.00 | 33600 | 4.98% |
| 29 Oct 2024 | 200.65 | 191.10 | 200.65 | 191.10 | 56400 | 5.00% |
| 28 Oct 2024 | 191.10 | 182.00 | 191.10 | 180.00 | 50400 | 5.00% |
| 25 Oct 2024 | 182.00 | 186.50 | 191.00 | 178.45 | 79200 | -3.09% |
| 24 Oct 2024 | 187.80 | 190.20 | 191.00 | 185.95 | 37200 | -0.19% |
| 23 Oct 2024 | 188.15 | 186.10 | 194.95 | 185.35 | 82800 | -3.54% |
| 22 Oct 2024 | 195.05 | 197.00 | 202.00 | 193.05 | 49200 | -2.82% |
| 21 Oct 2024 | 200.70 | 209.50 | 210.00 | 200.00 | 28800 | -2.76% |
| 18 Oct 2024 | 206.40 | 203.00 | 207.95 | 200.05 | 27600 | 0.61% |
| 17 Oct 2024 | 205.15 | 212.00 | 212.00 | 203.70 | 31200 | -2.31% |
| 16 Oct 2024 | 210.00 | 205.00 | 211.50 | 205.00 | 27600 | 2.66% |
| 15 Oct 2024 | 204.55 | 209.05 | 210.95 | 203.15 | 46800 | -3.29% |
| 14 Oct 2024 | 211.50 | 215.00 | 218.00 | 210.00 | 37200 | -0.52% |
| 11 Oct 2024 | 212.60 | 208.25 | 216.40 | 208.25 | 73200 | 2.09% |
| 10 Oct 2024 | 208.25 | 208.00 | 218.45 | 208.00 | 160800 | 0.10% |
| 09 Oct 2024 | 208.05 | 199.90 | 209.85 | 199.90 | 67200 | 4.08% |
| 08 Oct 2024 | 199.90 | 200.00 | 207.50 | 197.00 | 48000 | -1.04% |
| 07 Oct 2024 | 202.00 | 207.00 | 207.50 | 197.00 | 86400 | -2.58% |
| 04 Oct 2024 | 207.35 | 201.00 | 214.90 | 200.50 | 73200 | 1.27% |
| 03 Oct 2024 | 204.75 | 208.00 | 214.85 | 202.45 | 62400 | -2.48% |
| 01 Oct 2024 | 209.95 | 210.00 | 214.00 | 200.55 | 103200 | 1.35% |
| 30 Sep 2024 | 207.15 | 207.10 | 213.00 | 204.35 | 138000 | -3.70% |
| 27 Sep 2024 | 215.10 | 216.10 | 221.95 | 208.00 | 57600 | -0.44% |
| 26 Sep 2024 | 216.05 | 223.00 | 232.00 | 215.00 | 93600 | -4.19% |
| 25 Sep 2024 | 225.50 | 236.70 | 236.70 | 222.00 | 63600 | -2.53% |
| 24 Sep 2024 | 231.35 | 236.00 | 243.00 | 224.20 | 100800 | -1.97% |
| 23 Sep 2024 | 236.00 | 254.00 | 254.65 | 232.00 | 82800 | -2.70% |
| 20 Sep 2024 | 242.55 | 242.50 | 242.55 | 242.50 | 54000 | 5.00% |
| 19 Sep 2024 | 231.00 | 225.50 | 234.90 | 218.50 | 103200 | 0.43% |
| 18 Sep 2024 | 230.00 | 242.00 | 242.00 | 229.75 | 141600 | -4.88% |
| 17 Sep 2024 | 241.80 | 248.40 | 249.00 | 236.00 | 73200 | -2.60% |
| 16 Sep 2024 | 248.25 | 257.00 | 261.55 | 245.15 | 74400 | -0.34% |
| 13 Sep 2024 | 249.10 | 258.00 | 258.00 | 245.00 | 56400 | -2.20% |
| 12 Sep 2024 | 254.70 | 260.00 | 263.00 | 248.00 | 56400 | -1.30% |
| 11 Sep 2024 | 258.05 | 273.00 | 273.00 | 257.75 | 99600 | -4.88% |
| 10 Sep 2024 | 271.30 | 273.00 | 285.00 | 270.10 | 72000 | -0.46% |
| 09 Sep 2024 | 272.55 | 260.00 | 273.00 | 258.00 | 102000 | 4.83% |
| 06 Sep 2024 | 260.00 | 278.00 | 278.50 | 254.60 | 64800 | -2.99% |
| 05 Sep 2024 | 268.00 | 257.60 | 268.00 | 257.60 | 72000 | 5.00% |
| 04 Sep 2024 | 255.25 | 250.45 | 264.50 | 250.45 | 92400 | -3.17% |
| 03 Sep 2024 | 263.60 | 283.75 | 283.75 | 263.60 | 98400 | -4.99% |
| 02 Sep 2024 | 277.45 | 278.95 | 286.15 | 276.00 | 105600 | 1.78% |
| 30 Aug 2024 | 272.60 | 266.00 | 279.30 | 254.10 | 157200 | 2.48% |
| 29 Aug 2024 | 266.00 | 270.00 | 275.00 | 266.00 | 72000 | -5.00% |
| 28 Aug 2024 | 280.00 | 300.60 | 300.60 | 280.00 | 88800 | -4.99% |
| 27 Aug 2024 | 294.70 | 299.05 | 299.05 | 279.50 | 282000 | 3.46% |
| 26 Aug 2024 | 284.85 | 280.00 | 284.85 | 275.00 | 114000 | 4.99% |
| 23 Aug 2024 | 271.30 | 265.90 | 280.80 | 254.95 | 369600 | 1.10% |
| 22 Aug 2024 | 268.35 | 268.35 | 268.35 | 247.00 | 906000 | 4.99% |
| 21 Aug 2024 | 255.60 | 255.60 | 255.60 | 255.60 | 22800 | 4.99% |
| 20 Aug 2024 | 243.45 | 243.45 | 243.45 | 243.45 | 26400 | 4.98% |
| 19 Aug 2024 | 231.90 | 231.90 | 231.90 | 231.90 | 92400 | 4.98% |
| 16 Aug 2024 | 220.90 | 220.90 | 220.90 | 220.90 | 30000 | 4.99% |
| 14 Aug 2024 | 210.40 | 210.40 | 210.40 | 210.40 | 73200 | 4.99% |
| 13 Aug 2024 | 200.40 | 190.00 | 200.40 | 186.00 | 398400 | 4.98% |
| 12 Aug 2024 | 190.90 | 190.70 | 191.15 | 178.00 | 129600 | 4.86% |
| 09 Aug 2024 | 182.05 | 183.35 | 183.35 | 180.00 | 274800 | 4.24% |
| 08 Aug 2024 | 174.65 | 174.00 | 174.65 | 169.50 | 147600 | 4.99% |
| 07 Aug 2024 | 166.35 | 162.80 | 167.90 | 162.00 | 38400 | 3.03% |
| 06 Aug 2024 | 161.45 | 174.50 | 175.55 | 159.15 | 127200 | -3.44% |
| 05 Aug 2024 | 167.20 | 167.25 | 174.00 | 167.20 | 63600 | -5.00% |
| 02 Aug 2024 | 176.00 | 165.15 | 182.45 | 165.15 | 78000 | 1.24% |
| 01 Aug 2024 | 173.85 | 176.00 | 176.00 | 170.60 | 20400 | -2.11% |
| 31 Jul 2024 | 177.60 | 173.00 | 177.70 | 173.00 | 33600 | 2.66% |
| 30 Jul 2024 | 173.00 | 176.00 | 179.00 | 172.25 | 22800 | -1.28% |
| 29 Jul 2024 | 175.25 | 178.65 | 181.00 | 173.00 | 42000 | -1.90% |
| 26 Jul 2024 | 178.65 | 178.50 | 182.00 | 174.00 | 96000 | -1.81% |
| 25 Jul 2024 | 181.95 | 183.95 | 190.00 | 176.00 | 36000 | -1.17% |
| 24 Jul 2024 | 184.10 | 176.10 | 184.10 | 176.10 | 57600 | 4.99% |
| 23 Jul 2024 | 175.35 | 182.50 | 182.50 | 169.85 | 54000 | -1.90% |
| 22 Jul 2024 | 178.75 | 188.10 | 189.50 | 178.70 | 88800 | -4.97% |
| 19 Jul 2024 | 188.10 | 195.00 | 195.00 | 187.00 | 48000 | -3.51% |
| 18 Jul 2024 | 194.95 | 201.10 | 202.00 | 193.50 | 44400 | -2.86% |
| 16 Jul 2024 | 200.70 | 203.00 | 208.95 | 198.35 | 90000 | -3.86% |
| 15 Jul 2024 | 208.75 | 214.60 | 214.60 | 203.15 | 73200 | 1.93% |
| 12 Jul 2024 | 204.80 | 207.00 | 212.95 | 203.50 | 40800 | -0.05% |
| 11 Jul 2024 | 204.90 | 205.00 | 212.90 | 203.55 | 91200 | 1.01% |
| 10 Jul 2024 | 202.85 | 206.20 | 206.50 | 200.00 | 43200 | -2.97% |
| 09 Jul 2024 | 209.05 | 208.30 | 212.35 | 206.10 | 51600 | -0.92% |
| 08 Jul 2024 | 211.00 | 214.90 | 214.90 | 207.00 | 42000 | 0.29% |
| 05 Jul 2024 | 210.40 | 209.10 | 215.00 | 209.00 | 54000 | -2.25% |
| 04 Jul 2024 | 215.25 | 223.40 | 223.40 | 213.00 | 105600 | -0.78% |
| 03 Jul 2024 | 216.95 | 207.00 | 217.05 | 207.00 | 250800 | 4.93% |
| 02 Jul 2024 | 206.75 | 207.95 | 208.00 | 202.50 | 73200 | -1.01% |
| 01 Jul 2024 | 208.85 | 210.00 | 212.80 | 207.00 | 52800 | -1.25% |
| 28 Jun 2024 | 211.50 | 210.30 | 219.00 | 205.50 | 57600 | 0.57% |
| 27 Jun 2024 | 210.30 | 213.55 | 217.00 | 210.00 | 97200 | -0.87% |
| 26 Jun 2024 | 212.15 | 222.95 | 222.95 | 208.20 | 118800 | -0.82% |
| 25 Jun 2024 | 213.90 | 203.00 | 213.90 | 203.00 | 148800 | 4.98% |
| 24 Jun 2024 | 203.75 | 200.50 | 206.00 | 196.50 | 249600 | -1.47% |
| 21 Jun 2024 | 206.80 | 210.00 | 212.00 | 203.00 | 68400 | 0.44% |
| 20 Jun 2024 | 205.90 | 218.50 | 220.50 | 205.65 | 243600 | -4.87% |
| 19 Jun 2024 | 216.45 | 222.30 | 225.95 | 213.00 | 109200 | -2.63% |
| 18 Jun 2024 | 222.30 | 240.00 | 240.00 | 222.05 | 277200 | -4.88% |
| 14 Jun 2024 | 233.70 | 233.70 | 233.70 | 224.00 | 212400 | 4.99% |
| 13 Jun 2024 | 222.60 | 217.75 | 222.60 | 217.00 | 142800 | 5.00% |
| 12 Jun 2024 | 212.00 | 199.95 | 212.00 | 199.95 | 249600 | 4.98% |
| 11 Jun 2024 | 201.95 | 200.00 | 205.90 | 195.00 | 457200 | 2.98% |
| 10 Jun 2024 | 196.10 | 195.95 | 202.00 | 192.00 | 178800 | 1.32% |
| 07 Jun 2024 | 193.55 | 187.55 | 201.80 | 183.55 | 357600 | 0.18% |
| 06 Jun 2024 | 193.20 | 210.95 | 210.95 | 193.20 | 337200 | -4.99% |
| 05 Jun 2024 | 203.35 | 186.00 | 205.00 | 185.80 | 152400 | 3.99% |
| 04 Jun 2024 | 195.55 | 202.10 | 202.10 | 195.55 | 141600 | -4.98% |
| 03 Jun 2024 | 205.80 | 223.85 | 223.85 | 204.00 | 154800 | -3.90% |
| 31 May 2024 | 214.15 | 212.10 | 218.00 | 208.45 | 118800 | 2.91% |
| 30 May 2024 | 208.10 | 216.00 | 223.00 | 207.80 | 247200 | -4.85% |
| 29 May 2024 | 218.70 | 217.65 | 238.00 | 217.65 | 1572000 | -9.55% |
| 28 May 2024 | 241.80 | 241.80 | 241.80 | 241.80 | 21600 | -9.99% |
| 27 May 2024 | 268.65 | 291.65 | 291.65 | 264.30 | 134400 | -8.51% |
| 24 May 2024 | 293.65 | 290.00 | 301.00 | 290.00 | 106800 | 3.40% |
| 23 May 2024 | 284.00 | 304.80 | 307.00 | 282.55 | 103200 | -4.63% |
| 22 May 2024 | 297.80 | 278.60 | 304.85 | 278.60 | 193200 | 6.26% |
| 21 May 2024 | 280.25 | 299.00 | 299.00 | 275.00 | 104400 | -6.15% |
| 18 May 2024 | 298.60 | 295.00 | 304.95 | 295.00 | 31200 | 1.20% |
| 17 May 2024 | 295.05 | 289.00 | 310.00 | 287.60 | 224400 | 3.09% |
| 16 May 2024 | 286.20 | 272.00 | 295.00 | 272.00 | 140400 | 4.02% |
| 15 May 2024 | 275.15 | 289.00 | 297.95 | 270.00 | 256800 | -1.91% |
| 14 May 2024 | 280.50 | 255.00 | 280.50 | 255.00 | 184800 | 10.00% |
| 13 May 2024 | 255.00 | 275.20 | 289.95 | 254.05 | 295200 | -9.65% |
| 10 May 2024 | 282.25 | 313.50 | 316.00 | 282.15 | 607200 | -9.97% |
| 09 May 2024 | 313.50 | 310.00 | 313.50 | 309.00 | 192000 | 10.00% |
| 08 May 2024 | 285.00 | 285.00 | 285.00 | 275.00 | 216000 | 10.00% |
| 07 May 2024 | 259.10 | 242.50 | 259.10 | 237.95 | 489600 | 10.00% |
| 06 May 2024 | 235.55 | 247.00 | 247.00 | 232.70 | 154800 | -3.54% |
| 03 May 2024 | 244.20 | 238.00 | 259.95 | 238.00 | 241200 | -2.75% |
| 02 May 2024 | 251.10 | 248.90 | 256.95 | 242.00 | 182400 | 0.88% |
| 30 Apr 2024 | 248.90 | 248.00 | 258.90 | 244.00 | 236400 | 0.67% |
| 29 Apr 2024 | 247.25 | 244.00 | 251.00 | 235.00 | 204000 | 2.83% |
| 26 Apr 2024 | 240.45 | 246.00 | 255.00 | 236.00 | 237600 | -2.73% |
| 25 Apr 2024 | 247.20 | 260.00 | 273.00 | 243.00 | 325200 | -4.07% |
| 24 Apr 2024 | 257.70 | 234.80 | 258.90 | 215.00 | 634800 | 9.47% |
| 23 Apr 2024 | 235.40 | 246.00 | 255.00 | 225.55 | 1080000 | -6.07% |
| 22 Apr 2024 | 250.60 | 244.00 | 256.30 | 230.00 | 2014800 | 7.55% |
| 19 Apr 2024 | 233.00 | 233.00 | 233.00 | 233.00 | 127200 | 4.98% |
| 18 Apr 2024 | 221.95 | 221.95 | 221.95 | 221.95 | 7200 | 4.99% |
| 16 Apr 2024 | 211.40 | 211.40 | 211.40 | 211.40 | 18000 | 4.99% |
| 15 Apr 2024 | 201.35 | 201.35 | 201.35 | 201.35 | 54000 | 4.98% |
| 12 Apr 2024 | 191.80 | 191.80 | 191.80 | 191.80 | 32400 | 4.98% |
| 10 Apr 2024 | 182.70 | 182.70 | 182.70 | 182.70 | 85200 | 5.00% |
| 09 Apr 2024 | 174.00 | 174.00 | 174.00 | 166.00 | 1017600 | 4.98% |
| 08 Apr 2024 | 165.75 | 165.75 | 165.75 | 165.75 | 49200 | 4.97% |
| 05 Apr 2024 | 157.90 | 157.90 | 157.90 | 157.90 | 63600 | 4.99% |
