SEBI Registration No.: INA000006688
Preparing link (3 sec)...
XTGLOBAL Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 30 Apr 2026 | 32.34 | 32.80 | 32.95 | 31.03 | 70372 | 3.45% |
| 29 Apr 2026 | 31.26 | 31.90 | 32.50 | 30.57 | 41469 | -0.32% |
| 28 Apr 2026 | 31.36 | 31.91 | 32.00 | 30.66 | 37007 | -1.72% |
| 27 Apr 2026 | 31.91 | 32.60 | 33.04 | 31.21 | 46539 | -0.68% |
| 24 Apr 2026 | 32.13 | 34.00 | 34.00 | 31.50 | 45009 | -4.77% |
| 23 Apr 2026 | 33.74 | 33.75 | 34.78 | 32.55 | 50234 | -0.03% |
| 22 Apr 2026 | 33.75 | 34.00 | 34.40 | 32.00 | 57289 | 0.51% |
| 21 Apr 2026 | 33.58 | 32.98 | 33.96 | 32.51 | 74617 | 3.61% |
| 20 Apr 2026 | 32.41 | 33.99 | 34.68 | 32.10 | 70267 | -3.68% |
| 17 Apr 2026 | 33.65 | 30.89 | 34.50 | 30.61 | 207888 | 10.44% |
| 16 Apr 2026 | 30.47 | 30.60 | 31.29 | 30.06 | 50719 | 1.26% |
| 15 Apr 2026 | 30.09 | 29.80 | 31.50 | 29.00 | 110892 | 2.70% |
| 13 Apr 2026 | 29.30 | 29.90 | 30.00 | 29.01 | 78644 | -2.46% |
| 10 Apr 2026 | 30.04 | 29.93 | 30.80 | 29.30 | 40737 | 0.84% |
| 09 Apr 2026 | 29.79 | 29.90 | 31.90 | 29.40 | 159303 | 2.41% |
| 08 Apr 2026 | 29.09 | 30.00 | 30.40 | 28.40 | 111193 | 1.78% |
| 07 Apr 2026 | 28.58 | 29.40 | 29.40 | 27.90 | 69203 | -0.10% |
| 06 Apr 2026 | 28.61 | 28.16 | 29.64 | 28.16 | 43094 | -1.00% |
| 02 Apr 2026 | 28.90 | 28.80 | 29.94 | 27.51 | 32987 | -2.40% |
| 01 Apr 2026 | 29.61 | 26.21 | 31.35 | 26.20 | 51185 | 13.23% |
| 30 Mar 2026 | 26.15 | 27.99 | 29.00 | 25.82 | 48678 | -6.37% |
| 27 Mar 2026 | 27.93 | 30.69 | 30.69 | 27.52 | 55835 | -5.96% |
| 25 Mar 2026 | 29.70 | 29.70 | 30.50 | 29.05 | 40433 | 1.23% |
| 24 Mar 2026 | 29.34 | 30.00 | 30.01 | 29.01 | 35023 | 1.56% |
| 23 Mar 2026 | 28.89 | 30.12 | 30.12 | 28.00 | 56435 | -3.64% |
| 20 Mar 2026 | 29.98 | 30.20 | 30.94 | 29.62 | 40979 | 1.28% |
| 19 Mar 2026 | 29.60 | 31.55 | 31.55 | 29.01 | 39950 | -4.49% |
| 18 Mar 2026 | 30.99 | 31.21 | 31.70 | 30.50 | 62410 | 2.41% |
| 17 Mar 2026 | 30.26 | 29.62 | 31.38 | 29.62 | 60914 | 2.16% |
| 16 Mar 2026 | 29.62 | 32.51 | 33.08 | 29.26 | 102818 | -8.89% |
| 13 Mar 2026 | 32.51 | 35.00 | 35.00 | 32.13 | 54331 | -4.44% |
| 12 Mar 2026 | 34.02 | 34.99 | 34.99 | 33.30 | 128375 | 0.15% |
| 11 Mar 2026 | 33.97 | 34.65 | 35.80 | 33.13 | 42052 | -1.76% |
| 10 Mar 2026 | 34.58 | 33.55 | 35.88 | 33.55 | 88797 | 4.31% |
| 09 Mar 2026 | 33.15 | 33.00 | 34.30 | 32.71 | 50826 | -6.20% |
| 06 Mar 2026 | 35.34 | 36.90 | 38.00 | 34.20 | 129735 | -3.76% |
| 05 Mar 2026 | 36.72 | 34.50 | 39.40 | 34.50 | 383918 | 8.41% |
| 04 Mar 2026 | 33.87 | 33.98 | 34.90 | 32.66 | 151178 | -3.28% |
| 02 Mar 2026 | 35.02 | 37.90 | 37.90 | 31.73 | 469767 | -9.37% |
| 27 Feb 2026 | 38.64 | 37.90 | 39.99 | 36.30 | 1459287 | 14.90% |
| 26 Feb 2026 | 33.63 | 30.00 | 33.63 | 30.00 | 137457 | 19.98% |
| 25 Feb 2026 | 28.03 | 28.68 | 29.00 | 27.52 | 6110 | -2.27% |
| 24 Feb 2026 | 28.68 | 29.00 | 29.20 | 26.35 | 40754 | 0.31% |
| 23 Feb 2026 | 28.59 | 28.80 | 29.49 | 28.56 | 3323 | -0.24% |
| 20 Feb 2026 | 28.66 | 29.02 | 29.49 | 28.53 | 1884 | -0.76% |
| 19 Feb 2026 | 28.88 | 29.70 | 29.92 | 28.63 | 13908 | -4.09% |
| 18 Feb 2026 | 30.11 | 31.20 | 31.20 | 29.80 | 29333 | -1.67% |
| 17 Feb 2026 | 30.62 | 31.33 | 31.75 | 30.50 | 5841 | -1.80% |
| 16 Feb 2026 | 31.18 | 31.52 | 32.01 | 31.02 | 5740 | -0.67% |
| 13 Feb 2026 | 31.39 | 31.95 | 32.79 | 31.00 | 6627 | -3.09% |
| 12 Feb 2026 | 32.39 | 32.50 | 32.79 | 31.00 | 24196 | 0.62% |
| 11 Feb 2026 | 32.19 | 32.25 | 32.90 | 31.26 | 4926 | 1.23% |
| 10 Feb 2026 | 31.80 | 32.00 | 33.50 | 31.10 | 14551 | -0.62% |
| 09 Feb 2026 | 32.00 | 29.94 | 33.50 | 28.46 | 34659 | 6.88% |
| 06 Feb 2026 | 29.94 | 30.40 | 31.00 | 29.12 | 3668 | 0.60% |
| 05 Feb 2026 | 29.76 | 31.20 | 31.49 | 29.51 | 13536 | -2.62% |
| 04 Feb 2026 | 30.56 | 28.05 | 31.50 | 28.05 | 42746 | 6.18% |
| 03 Feb 2026 | 28.78 | 28.10 | 29.50 | 27.00 | 17988 | 4.31% |
| 02 Feb 2026 | 27.59 | 28.40 | 28.40 | 27.11 | 7153 | -1.36% |
| 01 Feb 2026 | 27.97 | 26.99 | 28.50 | 26.50 | 18953 | 3.59% |
| 30 Jan 2026 | 27.00 | 26.60 | 28.41 | 25.70 | 20280 | 2.00% |
| 29 Jan 2026 | 26.47 | 27.88 | 27.88 | 26.00 | 23857 | -3.22% |
| 28 Jan 2026 | 27.35 | 26.70 | 27.88 | 26.00 | 18633 | 5.23% |
| 27 Jan 2026 | 25.99 | 26.90 | 27.39 | 25.20 | 19420 | -3.38% |
| 23 Jan 2026 | 26.90 | 28.50 | 29.20 | 26.56 | 43301 | -5.21% |
| 22 Jan 2026 | 28.38 | 27.11 | 28.47 | 27.11 | 8145 | 3.99% |
| 21 Jan 2026 | 27.29 | 29.30 | 29.40 | 26.56 | 25543 | -4.61% |
| 20 Jan 2026 | 28.61 | 30.50 | 30.50 | 28.50 | 20640 | -3.51% |
| 19 Jan 2026 | 29.65 | 30.50 | 31.50 | 29.50 | 21595 | -2.79% |
| 16 Jan 2026 | 30.50 | 30.96 | 30.96 | 30.27 | 35978 | -1.49% |
| 14 Jan 2026 | 30.96 | 30.26 | 32.00 | 30.26 | 7299 | -0.77% |
| 13 Jan 2026 | 31.20 | 31.48 | 31.99 | 30.90 | 20281 | 1.99% |
| 12 Jan 2026 | 30.59 | 30.50 | 31.65 | 30.10 | 19286 | -0.81% |
| 09 Jan 2026 | 30.84 | 32.21 | 32.30 | 30.60 | 32125 | -2.99% |
| 08 Jan 2026 | 31.79 | 32.20 | 32.88 | 31.40 | 53486 | -1.61% |
| 07 Jan 2026 | 32.31 | 34.74 | 34.74 | 32.10 | 60263 | -2.18% |
| 06 Jan 2026 | 33.03 | 34.65 | 34.70 | 32.70 | 67509 | -2.05% |
| 05 Jan 2026 | 33.72 | 36.50 | 36.50 | 33.51 | 81889 | -5.49% |
| 02 Jan 2026 | 35.68 | 34.20 | 36.99 | 33.81 | 53526 | 6.29% |
| 01 Jan 2026 | 33.57 | 34.57 | 34.77 | 33.10 | 30630 | -0.94% |
| 31 Dec 2025 | 33.89 | 34.98 | 34.98 | 33.75 | 28334 | -0.21% |
| 30 Dec 2025 | 33.96 | 34.95 | 35.08 | 33.67 | 25074 | -2.55% |
| 29 Dec 2025 | 34.85 | 35.20 | 35.88 | 33.56 | 18921 | -0.99% |
| 26 Dec 2025 | 35.20 | 35.80 | 36.53 | 35.10 | 23159 | -1.81% |
| 24 Dec 2025 | 35.85 | 36.74 | 36.94 | 35.50 | 16095 | -1.10% |
| 23 Dec 2025 | 36.25 | 36.31 | 37.51 | 36.00 | 32096 | 0.39% |
| 22 Dec 2025 | 36.11 | 36.00 | 36.50 | 35.16 | 19022 | 1.38% |
| 19 Dec 2025 | 35.62 | 36.89 | 37.00 | 34.86 | 88769 | -1.49% |
| 18 Dec 2025 | 36.16 | 37.40 | 37.40 | 35.66 | 15779 | -2.40% |
| 17 Dec 2025 | 37.05 | 38.39 | 38.39 | 36.90 | 15484 | -2.29% |
| 16 Dec 2025 | 37.92 | 38.58 | 38.98 | 37.60 | 34103 | -1.71% |
| 15 Dec 2025 | 38.58 | 38.79 | 39.00 | 37.45 | 35018 | 1.39% |
| 12 Dec 2025 | 38.05 | 37.19 | 39.83 | 36.75 | 100805 | 2.31% |
| 11 Dec 2025 | 37.19 | 36.50 | 38.90 | 36.40 | 87484 | 3.85% |
| 10 Dec 2025 | 35.81 | 37.21 | 37.99 | 35.60 | 47866 | -4.20% |
| 09 Dec 2025 | 37.38 | 38.01 | 40.00 | 37.00 | 38180 | -3.88% |
| 08 Dec 2025 | 38.89 | 36.90 | 41.00 | 36.03 | 207095 | 5.39% |
| 05 Dec 2025 | 36.90 | 36.45 | 38.88 | 35.55 | 117486 | 4.62% |
| 04 Dec 2025 | 35.27 | 36.50 | 36.50 | 34.73 | 41711 | -0.03% |
| 03 Dec 2025 | 35.28 | 35.94 | 38.99 | 34.72 | 190095 | -0.95% |
| 02 Dec 2025 | 35.62 | 37.00 | 37.00 | 35.28 | 15833 | -2.22% |
| 01 Dec 2025 | 36.43 | 35.50 | 39.80 | 33.74 | 434488 | 6.21% |
| 28 Nov 2025 | 34.30 | 34.01 | 34.99 | 34.01 | 18479 | -1.21% |
| 27 Nov 2025 | 34.72 | 34.62 | 35.46 | 34.62 | 8656 | 0.29% |
| 26 Nov 2025 | 34.62 | 35.53 | 36.93 | 34.40 | 30952 | -2.09% |
| 25 Nov 2025 | 35.36 | 35.30 | 36.54 | 35.00 | 21939 | -0.03% |
| 24 Nov 2025 | 35.37 | 38.23 | 38.29 | 35.00 | 38620 | -5.63% |
| 21 Nov 2025 | 37.48 | 39.30 | 39.30 | 37.06 | 31678 | -1.21% |
| 20 Nov 2025 | 37.94 | 38.40 | 39.19 | 37.52 | 41596 | -0.21% |
| 19 Nov 2025 | 38.02 | 38.23 | 40.00 | 37.82 | 24189 | -1.50% |
| 18 Nov 2025 | 38.60 | 39.89 | 39.89 | 38.11 | 41248 | -0.46% |
| 17 Nov 2025 | 38.78 | 39.88 | 40.18 | 38.02 | 20320 | -0.62% |
| 14 Nov 2025 | 39.02 | 40.98 | 40.98 | 38.52 | 35967 | -3.20% |
| 13 Nov 2025 | 40.31 | 41.25 | 43.70 | 39.95 | 188628 | 0.22% |
| 12 Nov 2025 | 40.22 | 39.59 | 42.00 | 38.10 | 97221 | 4.77% |
| 11 Nov 2025 | 38.39 | 38.33 | 38.75 | 38.05 | 13819 | -0.49% |
| 10 Nov 2025 | 38.58 | 38.70 | 39.04 | 38.33 | 16596 | -0.80% |
| 07 Nov 2025 | 38.89 | 39.79 | 39.79 | 38.70 | 36522 | -0.28% |
| 06 Nov 2025 | 39.00 | 40.50 | 41.00 | 38.51 | 86887 | -1.66% |
| 04 Nov 2025 | 39.66 | 40.00 | 41.74 | 39.11 | 95769 | -0.33% |
| 03 Nov 2025 | 39.79 | 41.89 | 41.95 | 39.60 | 28323 | -3.98% |
| 31 Oct 2025 | 41.44 | 41.38 | 41.99 | 38.76 | 111634 | 4.15% |
| 30 Oct 2025 | 39.79 | 40.00 | 40.98 | 39.55 | 14266 | -1.00% |
| 29 Oct 2025 | 40.19 | 38.41 | 41.00 | 38.41 | 23678 | 4.12% |
| 28 Oct 2025 | 38.60 | 39.70 | 40.30 | 38.05 | 21714 | -2.30% |
| 27 Oct 2025 | 39.51 | 41.00 | 41.00 | 39.31 | 17517 | -2.11% |
| 24 Oct 2025 | 40.36 | 40.59 | 40.79 | 39.01 | 38653 | 1.38% |
| 23 Oct 2025 | 39.81 | 40.65 | 41.79 | 39.50 | 18862 | -2.04% |
| 21 Oct 2025 | 40.64 | 41.80 | 41.80 | 40.00 | 14440 | 1.37% |
| 20 Oct 2025 | 40.09 | 37.50 | 41.00 | 37.50 | 59860 | 7.08% |
| 17 Oct 2025 | 37.44 | 39.80 | 40.30 | 37.15 | 37941 | -2.68% |
| 16 Oct 2025 | 38.47 | 37.62 | 38.68 | 37.50 | 15068 | 2.75% |
| 15 Oct 2025 | 37.44 | 37.63 | 38.14 | 37.11 | 22567 | -0.48% |
| 14 Oct 2025 | 37.62 | 38.99 | 39.76 | 37.21 | 20263 | -2.49% |
| 13 Oct 2025 | 38.58 | 39.99 | 40.40 | 38.10 | 31686 | -2.55% |
| 10 Oct 2025 | 39.59 | 39.66 | 40.40 | 39.14 | 11267 | 1.41% |
| 09 Oct 2025 | 39.04 | 39.50 | 40.60 | 38.50 | 17401 | -2.18% |
| 08 Oct 2025 | 39.91 | 39.70 | 40.90 | 39.11 | 35316 | -0.35% |
| 07 Oct 2025 | 40.05 | 40.25 | 41.39 | 39.50 | 81889 | -0.02% |
| 06 Oct 2025 | 40.06 | 39.60 | 41.50 | 39.01 | 106410 | 1.06% |
| 03 Oct 2025 | 39.64 | 41.00 | 41.40 | 39.32 | 33833 | -1.98% |
| 01 Oct 2025 | 40.44 | 39.01 | 40.94 | 38.52 | 55425 | 2.80% |
| 30 Sep 2025 | 39.34 | 39.45 | 41.49 | 38.75 | 63622 | -1.30% |
| 29 Sep 2025 | 39.86 | 40.20 | 42.31 | 39.31 | 62036 | 0.43% |
| 26 Sep 2025 | 39.69 | 39.28 | 41.89 | 38.40 | 175492 | 1.46% |
| 25 Sep 2025 | 39.12 | 40.70 | 40.70 | 38.60 | 46540 | -3.17% |
| 24 Sep 2025 | 40.40 | 41.75 | 42.62 | 40.11 | 85261 | -4.49% |
| 23 Sep 2025 | 42.30 | 44.79 | 45.89 | 41.40 | 309460 | -5.18% |
| 22 Sep 2025 | 44.61 | 40.01 | 45.45 | 38.39 | 432438 | 8.01% |
| 19 Sep 2025 | 41.30 | 43.70 | 43.70 | 40.61 | 61777 | -3.21% |
| 18 Sep 2025 | 42.67 | 43.48 | 44.65 | 41.00 | 197622 | -0.63% |
| 17 Sep 2025 | 42.94 | 40.64 | 46.25 | 39.41 | 1509229 | 7.65% |
| 16 Sep 2025 | 39.89 | 37.49 | 42.70 | 37.25 | 249622 | 7.46% |
| 15 Sep 2025 | 37.12 | 37.70 | 38.77 | 37.01 | 49764 | -3.31% |
| 12 Sep 2025 | 38.39 | 40.00 | 40.64 | 37.80 | 145278 | -3.74% |
| 11 Sep 2025 | 39.88 | 38.75 | 42.49 | 38.10 | 372720 | 0.28% |
| 10 Sep 2025 | 39.77 | 40.68 | 42.95 | 38.35 | 504450 | -0.50% |
| 09 Sep 2025 | 39.97 | 41.80 | 43.21 | 39.07 | 583488 | -4.81% |
| 08 Sep 2025 | 41.99 | 35.97 | 42.61 | 35.01 | 964174 | 18.25% |
| 05 Sep 2025 | 35.51 | 34.57 | 37.40 | 33.35 | 273898 | 2.28% |
| 04 Sep 2025 | 34.72 | 32.52 | 35.49 | 32.25 | 141579 | 7.29% |
| 03 Sep 2025 | 32.36 | 33.07 | 33.70 | 31.56 | 76813 | -2.15% |
| 02 Sep 2025 | 33.07 | 33.69 | 33.99 | 32.80 | 21853 | 0.15% |
| 01 Sep 2025 | 33.02 | 32.70 | 34.23 | 32.70 | 24918 | 0.98% |
| 29 Aug 2025 | 32.70 | 35.05 | 35.05 | 32.50 | 43423 | -4.78% |
| 28 Aug 2025 | 34.34 | 35.00 | 36.55 | 33.31 | 44444 | -1.83% |
| 26 Aug 2025 | 34.98 | 32.54 | 37.85 | 31.30 | 423608 | 9.59% |
| 25 Aug 2025 | 31.92 | 32.95 | 32.95 | 31.50 | 35000 | -1.12% |
| 22 Aug 2025 | 32.28 | 32.65 | 32.88 | 31.30 | 17649 | -0.65% |
| 21 Aug 2025 | 32.49 | 32.98 | 34.95 | 32.16 | 57138 | -1.01% |
| 20 Aug 2025 | 32.82 | 33.48 | 33.48 | 32.61 | 11680 | -1.06% |
| 19 Aug 2025 | 33.17 | 33.15 | 33.59 | 32.52 | 16416 | 1.22% |
| 18 Aug 2025 | 32.77 | 32.75 | 33.50 | 32.33 | 21641 | 0.06% |
| 14 Aug 2025 | 32.75 | 32.85 | 34.50 | 32.18 | 30694 | -0.24% |
| 13 Aug 2025 | 32.83 | 31.70 | 34.90 | 31.61 | 122957 | 2.34% |
| 12 Aug 2025 | 32.08 | 31.71 | 32.34 | 31.61 | 13812 | 1.17% |
| 11 Aug 2025 | 31.71 | 31.69 | 32.21 | 30.90 | 42182 | 1.67% |
| 08 Aug 2025 | 31.19 | 34.64 | 35.31 | 30.53 | 143360 | -9.96% |
| 07 Aug 2025 | 34.64 | 37.76 | 37.76 | 34.42 | 51427 | -8.53% |
| 06 Aug 2025 | 37.87 | 38.88 | 40.20 | 36.16 | 234752 | 0.40% |
| 05 Aug 2025 | 37.72 | 33.05 | 39.80 | 33.05 | 347554 | 12.26% |
| 04 Aug 2025 | 33.60 | 33.31 | 33.99 | 33.30 | 4802 | 0.87% |
| 01 Aug 2025 | 33.31 | 33.89 | 34.80 | 32.55 | 14223 | 0.27% |
| 31 Jul 2025 | 33.22 | 33.67 | 33.99 | 33.01 | 6258 | -1.34% |
| 30 Jul 2025 | 33.67 | 33.81 | 34.75 | 33.52 | 5234 | -1.23% |
| 29 Jul 2025 | 34.09 | 35.70 | 35.70 | 33.31 | 12028 | -0.70% |
| 28 Jul 2025 | 34.33 | 34.80 | 34.99 | 33.20 | 8213 | 0.03% |
| 25 Jul 2025 | 34.32 | 34.79 | 34.79 | 33.11 | 12406 | 0.56% |
| 24 Jul 2025 | 34.13 | 33.34 | 34.50 | 32.76 | 15873 | 2.37% |
| 23 Jul 2025 | 33.34 | 33.65 | 34.47 | 32.47 | 19383 | 1.09% |
| 22 Jul 2025 | 32.98 | 33.10 | 33.44 | 32.31 | 13258 | 0.79% |
| 21 Jul 2025 | 32.72 | 32.43 | 33.24 | 32.43 | 7759 | 0.37% |
| 18 Jul 2025 | 32.60 | 34.46 | 34.50 | 32.00 | 50658 | -3.86% |
| 17 Jul 2025 | 33.91 | 34.24 | 34.49 | 33.80 | 7450 | 0.09% |
| 16 Jul 2025 | 33.88 | 35.20 | 35.20 | 33.50 | 9903 | -1.80% |
| 15 Jul 2025 | 34.50 | 34.08 | 34.79 | 34.01 | 12095 | 1.23% |
| 14 Jul 2025 | 34.08 | 34.30 | 34.99 | 33.85 | 13269 | -1.62% |
| 11 Jul 2025 | 34.64 | 35.13 | 36.18 | 34.50 | 13761 | -2.67% |
| 10 Jul 2025 | 35.59 | 34.65 | 37.53 | 33.73 | 75951 | 4.74% |
| 09 Jul 2025 | 33.98 | 34.53 | 34.54 | 33.61 | 10620 | -1.62% |
| 08 Jul 2025 | 34.54 | 35.00 | 35.00 | 34.40 | 1608 | -1.99% |
| 07 Jul 2025 | 35.24 | 34.96 | 35.61 | 34.00 | 23849 | 0.80% |
| 04 Jul 2025 | 34.96 | 34.88 | 35.84 | 33.80 | 21225 | 2.91% |
| 03 Jul 2025 | 33.97 | 33.70 | 34.45 | 33.01 | 11471 | 0.53% |
| 02 Jul 2025 | 33.79 | 34.99 | 35.38 | 33.45 | 22637 | -2.11% |
| 01 Jul 2025 | 34.52 | 34.40 | 35.35 | 33.52 | 20931 | 0.91% |
| 30 Jun 2025 | 34.21 | 34.00 | 34.44 | 33.61 | 13780 | 1.21% |
| 27 Jun 2025 | 33.80 | 34.24 | 34.45 | 33.51 | 10601 | -0.53% |
| 26 Jun 2025 | 33.98 | 34.58 | 34.58 | 33.62 | 2092 | 0.21% |
| 25 Jun 2025 | 33.91 | 33.83 | 34.40 | 33.50 | 9979 | 0.21% |
| 24 Jun 2025 | 33.84 | 33.69 | 34.70 | 33.68 | 4424 | 0.98% |
| 23 Jun 2025 | 33.51 | 33.11 | 34.24 | 33.11 | 4703 | -0.68% |
| 20 Jun 2025 | 33.74 | 33.10 | 34.65 | 33.10 | 9153 | -0.94% |
| 19 Jun 2025 | 34.06 | 33.86 | 34.51 | 33.50 | 13198 | 1.55% |
| 18 Jun 2025 | 33.54 | 34.24 | 34.50 | 33.26 | 6006 | -1.53% |
| 17 Jun 2025 | 34.06 | 33.57 | 35.00 | 33.57 | 4190 | 0.50% |
| 16 Jun 2025 | 33.89 | 34.58 | 34.59 | 33.25 | 3402 | -0.15% |
| 13 Jun 2025 | 33.94 | 33.80 | 34.92 | 33.61 | 4795 | -0.96% |
| 12 Jun 2025 | 34.27 | 35.60 | 35.60 | 33.16 | 10388 | -1.78% |
| 11 Jun 2025 | 34.89 | 35.49 | 35.49 | 34.54 | 9150 | -0.29% |
| 10 Jun 2025 | 34.99 | 34.69 | 35.40 | 33.73 | 18795 | 2.64% |
| 09 Jun 2025 | 34.09 | 34.55 | 35.49 | 33.70 | 8812 | 0.68% |
| 06 Jun 2025 | 33.86 | 34.60 | 34.60 | 33.60 | 4786 | -1.20% |
| 05 Jun 2025 | 34.27 | 34.15 | 34.67 | 34.00 | 10417 | 0.79% |
| 04 Jun 2025 | 34.00 | 34.52 | 35.39 | 33.76 | 15516 | -2.38% |
| 03 Jun 2025 | 34.83 | 35.15 | 35.15 | 34.05 | 6901 | 1.07% |
| 02 Jun 2025 | 34.46 | 35.15 | 35.20 | 33.61 | 6156 | -0.32% |
| 30 May 2025 | 34.57 | 34.34 | 38.00 | 33.50 | 69669 | 0.67% |
| 29 May 2025 | 34.34 | 35.22 | 35.22 | 34.30 | 8284 | -0.92% |
| 28 May 2025 | 34.66 | 35.29 | 35.30 | 34.10 | 5590 | 0.12% |
| 27 May 2025 | 34.62 | 34.56 | 35.55 | 33.50 | 9480 | -1.73% |
| 26 May 2025 | 35.23 | 35.04 | 35.79 | 34.31 | 3570 | 0.06% |
| 23 May 2025 | 35.21 | 35.28 | 35.78 | 34.64 | 7645 | 0.28% |
| 22 May 2025 | 35.11 | 35.54 | 35.95 | 34.57 | 1563 | -0.74% |
| 21 May 2025 | 35.37 | 35.29 | 36.50 | 35.00 | 12221 | 1.99% |
| 20 May 2025 | 34.68 | 35.70 | 36.35 | 34.60 | 14938 | -1.00% |
| 19 May 2025 | 35.03 | 35.22 | 36.49 | 34.55 | 19902 | 1.51% |
| 16 May 2025 | 34.51 | 34.52 | 34.99 | 33.73 | 8198 | 0.50% |
| 15 May 2025 | 34.34 | 35.74 | 35.74 | 34.01 | 21885 | -2.05% |
| 14 May 2025 | 35.06 | 34.83 | 36.00 | 34.15 | 4488 | 0.66% |
| 13 May 2025 | 34.83 | 35.15 | 36.00 | 34.00 | 8921 | 0.93% |
| 12 May 2025 | 34.51 | 33.35 | 35.00 | 33.10 | 5796 | 5.50% |
| 09 May 2025 | 32.71 | 32.51 | 34.39 | 31.06 | 12895 | -2.42% |
| 08 May 2025 | 33.52 | 34.26 | 34.39 | 33.01 | 4973 | -0.56% |
| 07 May 2025 | 33.71 | 33.05 | 34.00 | 31.99 | 5906 | 1.48% |
| 06 May 2025 | 33.22 | 34.10 | 34.59 | 33.10 | 3631 | -2.12% |
| 05 May 2025 | 33.94 | 34.15 | 35.10 | 33.00 | 66489 | -0.61% |
| 02 May 2025 | 34.15 | 34.10 | 34.79 | 33.00 | 8565 | 0.15% |
| 30 Apr 2025 | 34.10 | 34.09 | 35.18 | 34.09 | 7248 | -1.25% |
| 29 Apr 2025 | 34.53 | 34.72 | 35.98 | 34.10 | 12704 | -1.03% |
| 28 Apr 2025 | 34.89 | 34.61 | 35.39 | 34.61 | 2512 | 0.06% |
| 25 Apr 2025 | 34.87 | 36.73 | 37.39 | 34.31 | 37231 | -3.17% |
| 24 Apr 2025 | 36.01 | 35.61 | 36.54 | 35.60 | 13945 | 0.76% |
| 23 Apr 2025 | 35.74 | 36.65 | 36.99 | 35.25 | 4842 | -0.47% |
| 22 Apr 2025 | 35.91 | 37.05 | 37.18 | 35.32 | 13126 | -1.07% |
| 21 Apr 2025 | 36.30 | 35.84 | 37.50 | 35.84 | 10756 | -1.31% |
| 17 Apr 2025 | 36.78 | 36.49 | 37.00 | 35.82 | 6696 | 0.91% |
| 16 Apr 2025 | 36.45 | 36.75 | 36.99 | 34.70 | 14339 | 1.14% |
| 15 Apr 2025 | 36.04 | 36.00 | 36.59 | 35.55 | 11587 | 1.38% |
| 11 Apr 2025 | 35.55 | 33.18 | 36.00 | 33.18 | 6569 | 4.59% |
| 09 Apr 2025 | 33.99 | 34.75 | 34.75 | 33.41 | 3431 | 1.04% |
| 08 Apr 2025 | 33.64 | 34.97 | 34.97 | 33.05 | 3494 | 1.08% |
| 07 Apr 2025 | 33.28 | 34.99 | 34.99 | 32.47 | 20498 | -6.28% |
| 04 Apr 2025 | 35.51 | 35.10 | 36.00 | 34.00 | 23993 | -0.50% |
| 03 Apr 2025 | 35.69 | 34.28 | 36.00 | 34.28 | 7998 | 0.59% |
| 02 Apr 2025 | 35.48 | 36.45 | 36.45 | 34.63 | 13751 | 2.63% |
| 01 Apr 2025 | 34.57 | 33.96 | 35.40 | 33.95 | 5966 | 3.50% |
| 28 Mar 2025 | 33.40 | 33.05 | 34.94 | 33.05 | 20083 | -2.74% |
| 27 Mar 2025 | 34.34 | 35.38 | 35.99 | 33.01 | 49258 | -1.27% |
| 26 Mar 2025 | 34.78 | 37.48 | 37.51 | 34.60 | 36519 | -6.73% |
| 25 Mar 2025 | 37.29 | 38.00 | 38.95 | 37.00 | 18618 | -2.07% |
| 24 Mar 2025 | 38.08 | 36.49 | 39.69 | 36.03 | 37283 | 6.25% |
| 21 Mar 2025 | 35.84 | 35.97 | 36.99 | 35.01 | 15274 | 1.30% |
| 20 Mar 2025 | 35.38 | 36.49 | 36.49 | 35.00 | 20875 | 0.06% |
| 19 Mar 2025 | 35.36 | 34.60 | 35.70 | 34.35 | 11580 | 2.79% |
| 18 Mar 2025 | 34.40 | 33.97 | 34.63 | 33.69 | 32057 | 2.29% |
| 17 Mar 2025 | 33.63 | 33.75 | 34.38 | 33.50 | 8672 | -0.36% |
| 13 Mar 2025 | 33.75 | 33.99 | 34.39 | 33.75 | 6498 | -0.59% |
| 12 Mar 2025 | 33.95 | 34.51 | 35.09 | 33.61 | 29174 | -3.96% |
| 11 Mar 2025 | 35.35 | 35.99 | 36.00 | 34.31 | 7547 | -0.25% |
| 10 Mar 2025 | 35.44 | 37.18 | 37.18 | 34.99 | 9483 | -3.49% |
| 07 Mar 2025 | 36.72 | 36.50 | 37.00 | 36.00 | 10495 | 2.34% |
| 06 Mar 2025 | 35.88 | 34.97 | 36.20 | 34.88 | 11497 | 4.03% |
| 05 Mar 2025 | 34.49 | 34.80 | 35.39 | 34.00 | 16336 | 0.15% |
| 04 Mar 2025 | 34.44 | 33.29 | 35.00 | 33.29 | 42054 | 0.32% |
| 03 Mar 2025 | 34.33 | 35.90 | 37.05 | 33.61 | 112691 | 4.12% |
| 28 Feb 2025 | 32.97 | 35.45 | 35.61 | 32.00 | 34665 | -6.89% |
| 27 Feb 2025 | 35.41 | 36.01 | 36.69 | 35.00 | 11034 | -3.72% |
| 25 Feb 2025 | 36.78 | 38.85 | 39.15 | 36.00 | 12671 | -3.59% |
| 24 Feb 2025 | 38.15 | 37.76 | 38.98 | 37.30 | 5855 | -2.83% |
| 21 Feb 2025 | 39.26 | 38.55 | 39.99 | 38.41 | 25858 | -0.03% |
| 20 Feb 2025 | 39.27 | 39.49 | 40.90 | 37.61 | 222966 | 7.35% |
| 19 Feb 2025 | 36.58 | 30.49 | 36.58 | 30.00 | 87347 | 19.97% |
| 18 Feb 2025 | 30.49 | 31.40 | 32.45 | 28.65 | 43218 | -4.18% |
| 17 Feb 2025 | 31.82 | 33.60 | 34.50 | 31.10 | 46671 | -8.83% |
| 14 Feb 2025 | 34.90 | 36.93 | 38.56 | 34.00 | 31730 | -8.21% |
| 13 Feb 2025 | 38.02 | 38.04 | 38.62 | 37.61 | 20689 | 1.55% |
| 12 Feb 2025 | 37.44 | 38.35 | 38.49 | 36.80 | 23807 | -0.45% |
| 11 Feb 2025 | 37.61 | 39.00 | 39.94 | 36.99 | 23601 | -5.36% |
| 10 Feb 2025 | 39.74 | 40.00 | 40.69 | 39.01 | 8310 | -0.63% |
| 07 Feb 2025 | 39.99 | 40.99 | 41.00 | 39.73 | 33436 | -0.65% |
| 06 Feb 2025 | 40.25 | 40.50 | 40.94 | 39.33 | 32660 | 0.65% |
| 05 Feb 2025 | 39.99 | 40.21 | 41.00 | 39.90 | 8204 | -0.55% |
| 04 Feb 2025 | 40.21 | 40.55 | 41.48 | 39.77 | 12879 | 0.98% |
| 03 Feb 2025 | 39.82 | 40.30 | 41.01 | 39.39 | 41143 | 0.61% |
| 01 Feb 2025 | 39.58 | 43.95 | 44.05 | 39.05 | 58369 | -5.65% |
| 31 Jan 2025 | 41.95 | 40.28 | 42.34 | 40.28 | 12566 | 4.15% |
| 30 Jan 2025 | 40.28 | 39.90 | 40.85 | 39.39 | 12475 | 0.02% |
| 29 Jan 2025 | 40.27 | 39.25 | 40.99 | 39.25 | 21002 | 0.73% |
| 28 Jan 2025 | 39.98 | 40.12 | 42.12 | 39.61 | 70990 | -2.39% |
| 27 Jan 2025 | 40.96 | 42.60 | 42.60 | 40.50 | 24739 | -3.56% |
| 24 Jan 2025 | 42.47 | 42.83 | 42.86 | 41.50 | 17753 | 0.90% |
| 23 Jan 2025 | 42.09 | 41.02 | 42.89 | 41.02 | 11244 | 1.08% |
| 22 Jan 2025 | 41.64 | 42.17 | 43.46 | 41.00 | 29802 | -1.89% |
| 21 Jan 2025 | 42.44 | 42.57 | 43.50 | 42.00 | 43983 | -0.31% |
| 20 Jan 2025 | 42.57 | 43.83 | 43.83 | 41.61 | 23327 | -0.93% |
| 17 Jan 2025 | 42.97 | 42.01 | 43.90 | 42.01 | 21445 | 0.66% |
| 16 Jan 2025 | 42.69 | 43.00 | 43.60 | 42.15 | 40381 | 1.89% |
| 15 Jan 2025 | 41.90 | 43.88 | 43.88 | 41.61 | 45051 | -1.87% |
| 14 Jan 2025 | 42.70 | 42.05 | 44.40 | 42.05 | 69918 | 0.40% |
| 13 Jan 2025 | 42.53 | 42.85 | 45.90 | 41.50 | 191145 | 1.60% |
| 10 Jan 2025 | 41.86 | 44.12 | 44.57 | 41.50 | 83573 | -4.19% |
| 09 Jan 2025 | 43.69 | 46.95 | 48.44 | 43.31 | 79741 | -5.27% |
| 08 Jan 2025 | 46.12 | 49.79 | 49.79 | 45.55 | 198134 | -5.45% |
| 07 Jan 2025 | 48.78 | 44.82 | 51.00 | 43.17 | 434010 | 11.91% |
| 06 Jan 2025 | 43.59 | 47.40 | 47.40 | 42.62 | 97190 | -7.75% |
| 03 Jan 2025 | 47.25 | 46.10 | 48.58 | 45.66 | 108920 | 0.88% |
| 02 Jan 2025 | 46.84 | 48.40 | 52.37 | 45.60 | 606874 | -0.28% |
| 01 Jan 2025 | 46.97 | 39.60 | 47.20 | 39.60 | 619373 | 19.40% |
| 31 Dec 2024 | 39.34 | 38.71 | 39.97 | 38.00 | 19179 | 1.21% |
| 30 Dec 2024 | 38.87 | 42.00 | 42.00 | 38.46 | 15306 | -5.26% |
| 27 Dec 2024 | 41.03 | 42.23 | 42.25 | 39.35 | 24517 | 0.64% |
| 26 Dec 2024 | 40.77 | 42.09 | 42.59 | 40.60 | 24517 | -3.14% |
| 24 Dec 2024 | 42.09 | 42.50 | 42.90 | 40.50 | 37193 | 1.47% |
| 23 Dec 2024 | 41.48 | 43.19 | 43.19 | 41.12 | 23104 | -1.43% |
| 20 Dec 2024 | 42.08 | 42.02 | 43.37 | 41.72 | 22050 | 1.50% |
| 19 Dec 2024 | 41.46 | 42.48 | 43.50 | 40.83 | 52954 | -1.85% |
| 18 Dec 2024 | 42.24 | 44.99 | 44.99 | 41.73 | 37759 | -4.33% |
| 17 Dec 2024 | 44.15 | 46.00 | 46.00 | 43.62 | 5378 | -2.17% |
| 16 Dec 2024 | 45.13 | 46.94 | 46.94 | 45.00 | 27785 | -1.48% |
| 13 Dec 2024 | 45.81 | 46.00 | 46.96 | 44.25 | 50214 | 0.46% |
| 12 Dec 2024 | 45.60 | 47.50 | 47.50 | 45.11 | 36029 | -1.70% |
| 11 Dec 2024 | 46.39 | 47.33 | 47.69 | 46.00 | 20375 | -0.15% |
| 10 Dec 2024 | 46.46 | 47.44 | 47.96 | 46.00 | 62512 | -2.35% |
| 09 Dec 2024 | 47.58 | 48.85 | 48.85 | 47.00 | 62285 | -0.02% |
| 06 Dec 2024 | 47.59 | 48.75 | 49.00 | 47.03 | 56562 | -0.19% |
| 05 Dec 2024 | 47.68 | 47.99 | 48.50 | 46.20 | 66431 | 0.15% |
| 04 Dec 2024 | 47.61 | 50.48 | 50.50 | 45.75 | 138427 | -3.88% |
| 03 Dec 2024 | 49.53 | 47.90 | 50.47 | 47.21 | 321798 | 5.11% |
| 02 Dec 2024 | 47.12 | 45.48 | 49.10 | 44.50 | 101499 | 6.29% |
| 29 Nov 2024 | 44.33 | 44.29 | 45.39 | 43.75 | 42241 | 2.10% |
| 28 Nov 2024 | 43.42 | 43.85 | 46.00 | 41.99 | 151671 | 1.19% |
| 27 Nov 2024 | 42.91 | 42.74 | 43.80 | 42.66 | 11411 | 0.26% |
| 26 Nov 2024 | 42.80 | 43.44 | 43.44 | 42.51 | 7740 | 0.92% |
| 25 Nov 2024 | 42.41 | 42.15 | 44.35 | 42.00 | 27876 | 0.62% |
| 22 Nov 2024 | 42.15 | 42.99 | 42.99 | 41.52 | 8981 | -0.21% |
| 21 Nov 2024 | 42.24 | 42.20 | 43.20 | 41.31 | 17172 | -0.85% |
| 19 Nov 2024 | 42.60 | 42.75 | 43.59 | 42.12 | 19104 | 0.97% |
| 18 Nov 2024 | 42.19 | 42.30 | 43.68 | 41.50 | 39510 | -3.61% |
| 14 Nov 2024 | 43.77 | 44.50 | 44.98 | 42.03 | 112092 | -1.77% |
| 13 Nov 2024 | 44.56 | 45.80 | 45.80 | 42.56 | 60792 | -2.22% |
| 12 Nov 2024 | 45.57 | 44.90 | 45.99 | 43.59 | 45735 | 3.22% |
| 11 Nov 2024 | 44.15 | 44.60 | 44.94 | 43.04 | 41369 | 0.36% |
| 08 Nov 2024 | 43.99 | 45.50 | 45.50 | 42.11 | 38456 | -1.70% |
| 07 Nov 2024 | 44.75 | 45.95 | 45.95 | 44.06 | 18316 | -0.71% |
| 06 Nov 2024 | 45.07 | 45.35 | 46.19 | 44.10 | 37918 | 1.19% |
| 05 Nov 2024 | 44.54 | 44.55 | 46.90 | 44.10 | 46173 | 0.61% |
| 04 Nov 2024 | 44.27 | 46.00 | 46.00 | 44.01 | 16374 | -3.70% |
| 01 Nov 2024 | 45.97 | 46.20 | 47.00 | 44.31 | 28210 | 3.91% |
| 31 Oct 2024 | 44.24 | 42.25 | 46.92 | 42.25 | 86956 | 2.36% |
| 30 Oct 2024 | 43.22 | 43.48 | 44.29 | 41.93 | 33395 | 3.82% |
| 29 Oct 2024 | 41.63 | 42.86 | 43.49 | 41.10 | 31864 | -2.23% |
| 28 Oct 2024 | 42.58 | 42.61 | 43.88 | 42.50 | 37410 | 1.31% |
| 25 Oct 2024 | 42.03 | 43.38 | 44.49 | 41.55 | 24090 | -1.68% |
| 24 Oct 2024 | 42.75 | 43.55 | 44.47 | 42.50 | 40108 | -1.75% |
| 23 Oct 2024 | 43.51 | 41.70 | 44.19 | 41.70 | 22859 | 2.67% |
| 22 Oct 2024 | 42.38 | 46.00 | 46.00 | 42.00 | 63853 | -3.81% |
| 21 Oct 2024 | 44.06 | 47.00 | 47.50 | 43.77 | 106854 | -3.88% |
| 18 Oct 2024 | 45.84 | 44.32 | 48.00 | 42.21 | 122306 | 1.35% |
| 17 Oct 2024 | 45.23 | 45.85 | 46.49 | 44.70 | 24024 | 0.47% |
| 16 Oct 2024 | 45.02 | 46.24 | 46.24 | 44.85 | 10193 | -1.16% |
| 15 Oct 2024 | 45.55 | 44.96 | 47.90 | 44.96 | 37183 | 1.31% |
| 14 Oct 2024 | 44.96 | 47.00 | 47.05 | 44.50 | 49091 | -2.62% |
| 11 Oct 2024 | 46.17 | 47.32 | 47.32 | 45.45 | 30805 | -0.99% |
| 10 Oct 2024 | 46.63 | 47.15 | 47.15 | 44.50 | 60945 | 0.78% |
| 09 Oct 2024 | 46.27 | 44.75 | 50.36 | 43.81 | 137050 | 5.28% |
| 08 Oct 2024 | 43.95 | 42.25 | 44.96 | 42.25 | 37569 | 3.05% |
| 07 Oct 2024 | 42.65 | 46.95 | 47.13 | 42.11 | 62109 | -7.78% |
| 04 Oct 2024 | 46.25 | 46.04 | 47.69 | 45.50 | 98653 | 1.43% |
| 03 Oct 2024 | 45.60 | 47.44 | 47.44 | 45.00 | 66354 | -3.88% |
| 01 Oct 2024 | 47.44 | 47.79 | 48.39 | 46.75 | 70573 | -0.19% |
| 30 Sep 2024 | 47.53 | 48.99 | 50.00 | 47.10 | 98076 | -0.13% |
| 27 Sep 2024 | 47.59 | 50.30 | 52.17 | 47.20 | 276882 | -2.30% |
| 26 Sep 2024 | 48.71 | 50.72 | 53.00 | 48.20 | 182090 | -4.00% |
| 25 Sep 2024 | 50.74 | 46.36 | 53.50 | 46.36 | 724749 | 6.64% |
| 24 Sep 2024 | 47.58 | 49.82 | 49.82 | 45.62 | 391088 | -4.74% |
| 23 Sep 2024 | 49.95 | 42.95 | 49.95 | 42.01 | 388146 | 19.99% |
| 20 Sep 2024 | 41.63 | 44.52 | 44.99 | 40.40 | 67636 | -5.49% |
| 19 Sep 2024 | 44.05 | 45.40 | 47.15 | 43.20 | 61284 | -3.90% |
| 18 Sep 2024 | 45.84 | 46.74 | 46.89 | 44.51 | 79077 | -1.82% |
| 17 Sep 2024 | 46.69 | 50.27 | 50.90 | 45.20 | 383653 | -7.10% |
