YASHOPTICS Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 18 Dec 2025 | 132.00 | 130.00 | 132.00 | 128.25 | 10400 | 0.00% |
| 17 Dec 2025 | 132.00 | 137.60 | 137.60 | 129.05 | 11200 | -3.83% |
| 16 Dec 2025 | 137.25 | 136.00 | 138.50 | 135.20 | 33600 | 1.63% |
| 15 Dec 2025 | 135.05 | 126.00 | 136.95 | 125.05 | 57600 | 5.84% |
| 12 Dec 2025 | 127.60 | 126.45 | 131.00 | 126.45 | 20800 | -0.31% |
| 11 Dec 2025 | 128.00 | 129.05 | 131.25 | 127.70 | 52000 | 0.39% |
| 10 Dec 2025 | 127.50 | 120.00 | 130.00 | 119.25 | 69600 | 6.74% |
| 09 Dec 2025 | 119.45 | 114.50 | 120.00 | 114.50 | 18400 | 3.64% |
| 08 Dec 2025 | 115.25 | 120.00 | 123.00 | 112.00 | 28000 | -1.54% |
| 05 Dec 2025 | 117.05 | 117.05 | 118.00 | 117.05 | 4000 | -0.17% |
| 04 Dec 2025 | 117.25 | 118.50 | 118.55 | 117.00 | 4000 | 1.21% |
| 03 Dec 2025 | 115.85 | 118.80 | 118.80 | 115.00 | 24000 | -0.69% |
| 02 Dec 2025 | 116.65 | 116.20 | 117.00 | 116.20 | 5600 | -2.43% |
| 01 Dec 2025 | 119.55 | 118.70 | 119.75 | 118.70 | 4800 | -0.08% |
| 28 Nov 2025 | 119.65 | 117.60 | 119.75 | 115.90 | 24000 | 3.15% |
| 27 Nov 2025 | 116.00 | 115.55 | 117.70 | 115.10 | 5600 | 0.13% |
| 26 Nov 2025 | 115.85 | 119.40 | 119.40 | 114.25 | 28000 | 1.13% |
| 25 Nov 2025 | 114.55 | 109.10 | 114.55 | 109.10 | 24800 | 5.00% |
| 24 Nov 2025 | 109.10 | 103.95 | 109.10 | 101.00 | 40800 | 4.95% |
| 21 Nov 2025 | 103.95 | 105.00 | 105.00 | 99.75 | 36800 | -1.00% |
| 20 Nov 2025 | 105.00 | 105.25 | 107.95 | 104.60 | 40800 | -4.63% |
| 19 Nov 2025 | 110.10 | 109.30 | 114.50 | 109.10 | 174400 | -4.09% |
| 18 Nov 2025 | 114.80 | 119.90 | 119.90 | 114.80 | 11200 | -4.97% |
| 17 Nov 2025 | 120.80 | 121.05 | 123.00 | 120.80 | 44800 | -4.99% |
| 14 Nov 2025 | 127.15 | 126.00 | 127.50 | 124.00 | 9600 | 1.52% |
| 13 Nov 2025 | 125.25 | 127.00 | 127.00 | 125.00 | 13600 | -1.30% |
| 12 Nov 2025 | 126.90 | 125.00 | 127.00 | 125.00 | 8800 | 1.52% |
| 11 Nov 2025 | 125.00 | 127.50 | 127.50 | 125.00 | 12800 | -2.72% |
| 10 Nov 2025 | 128.50 | 128.00 | 129.00 | 126.90 | 9600 | 0.39% |
| 07 Nov 2025 | 128.00 | 125.00 | 129.95 | 121.50 | 16800 | 0.43% |
| 06 Nov 2025 | 127.45 | 124.60 | 127.80 | 122.00 | 11200 | -0.27% |
| 04 Nov 2025 | 127.80 | 133.00 | 133.00 | 127.00 | 12800 | -3.91% |
| 03 Nov 2025 | 133.00 | 132.90 | 133.00 | 132.90 | 4800 | 1.53% |
| 31 Oct 2025 | 131.00 | 132.95 | 133.00 | 131.00 | 8000 | -1.50% |
| 30 Oct 2025 | 133.00 | 130.00 | 133.00 | 130.00 | 11200 | 0.15% |
| 29 Oct 2025 | 132.80 | 130.70 | 133.90 | 130.00 | 40000 | -0.86% |
| 28 Oct 2025 | 133.95 | 129.40 | 133.95 | 129.40 | 8000 | 3.00% |
| 27 Oct 2025 | 130.05 | 135.00 | 135.80 | 129.50 | 24000 | -1.85% |
| 24 Oct 2025 | 132.50 | 131.60 | 132.50 | 129.65 | 16000 | -1.30% |
| 23 Oct 2025 | 134.25 | 136.00 | 136.95 | 133.55 | 14400 | -0.33% |
| 21 Oct 2025 | 134.70 | 129.00 | 136.25 | 129.00 | 12800 | 2.12% |
| 20 Oct 2025 | 131.90 | 125.65 | 131.90 | 125.65 | 28800 | 4.97% |
| 17 Oct 2025 | 125.65 | 126.00 | 129.80 | 125.50 | 20800 | -0.28% |
| 16 Oct 2025 | 126.00 | 124.75 | 129.70 | 124.75 | 19200 | 0.00% |
| 15 Oct 2025 | 126.00 | 124.35 | 130.00 | 124.35 | 11200 | -2.93% |
| 14 Oct 2025 | 129.80 | 129.70 | 131.00 | 126.10 | 20800 | 1.41% |
| 13 Oct 2025 | 128.00 | 127.95 | 128.00 | 124.00 | 6400 | -0.70% |
| 10 Oct 2025 | 128.90 | 126.00 | 128.90 | 121.90 | 70400 | 0.47% |
| 09 Oct 2025 | 128.30 | 130.15 | 130.15 | 128.30 | 11200 | -2.06% |
| 08 Oct 2025 | 131.00 | 130.60 | 131.00 | 130.60 | 3200 | 0.38% |
| 07 Oct 2025 | 130.50 | 130.15 | 130.50 | 129.50 | 8000 | 0.77% |
| 06 Oct 2025 | 129.50 | 130.55 | 131.00 | 129.50 | 6400 | -2.15% |
| 03 Oct 2025 | 132.35 | 130.30 | 134.80 | 130.30 | 12800 | 1.57% |
| 01 Oct 2025 | 130.30 | 131.90 | 133.45 | 130.00 | 9600 | -2.40% |
| 30 Sep 2025 | 133.50 | 133.00 | 135.00 | 129.50 | 65600 | -2.05% |
| 29 Sep 2025 | 136.30 | 133.00 | 137.70 | 133.00 | 8000 | 1.72% |
| 26 Sep 2025 | 134.00 | 139.00 | 139.00 | 132.00 | 19200 | -3.49% |
| 25 Sep 2025 | 138.85 | 143.50 | 143.50 | 138.00 | 14400 | -3.24% |
| 24 Sep 2025 | 143.50 | 146.00 | 146.00 | 143.00 | 12800 | -2.35% |
| 23 Sep 2025 | 146.95 | 145.50 | 147.50 | 144.00 | 12800 | -0.07% |
| 22 Sep 2025 | 147.05 | 150.50 | 153.50 | 147.05 | 24000 | -2.62% |
| 19 Sep 2025 | 151.00 | 151.00 | 151.00 | 147.00 | 32000 | 0.00% |
| 18 Sep 2025 | 151.00 | 149.40 | 153.30 | 148.00 | 22400 | 2.58% |
| 17 Sep 2025 | 147.20 | 145.50 | 148.40 | 142.20 | 20800 | -0.51% |
| 16 Sep 2025 | 147.95 | 141.50 | 148.85 | 141.50 | 118400 | 4.34% |
| 15 Sep 2025 | 141.80 | 141.95 | 143.00 | 140.60 | 28800 | 1.29% |
| 12 Sep 2025 | 140.00 | 136.00 | 142.00 | 135.00 | 16000 | -1.41% |
| 11 Sep 2025 | 142.00 | 142.45 | 142.45 | 140.00 | 24000 | -0.25% |
| 10 Sep 2025 | 142.35 | 137.00 | 143.90 | 135.10 | 110400 | 3.72% |
| 09 Sep 2025 | 137.25 | 138.90 | 139.00 | 130.60 | 78400 | 2.43% |
| 08 Sep 2025 | 134.00 | 130.90 | 134.00 | 129.50 | 52800 | 4.97% |
| 05 Sep 2025 | 127.65 | 133.50 | 133.50 | 127.00 | 32000 | -1.16% |
| 04 Sep 2025 | 129.15 | 133.00 | 134.40 | 129.15 | 48000 | -2.89% |
| 03 Sep 2025 | 133.00 | 125.00 | 134.90 | 125.00 | 120000 | 3.50% |
| 02 Sep 2025 | 128.50 | 127.05 | 129.00 | 126.10 | 35200 | 0.00% |
| 01 Sep 2025 | 128.50 | 125.40 | 129.75 | 125.00 | 94400 | 1.62% |
| 29 Aug 2025 | 126.45 | 129.95 | 131.00 | 126.00 | 80000 | -2.66% |
| 28 Aug 2025 | 129.90 | 114.10 | 138.00 | 114.10 | 577600 | 12.96% |
| 26 Aug 2025 | 115.00 | 114.90 | 115.00 | 112.05 | 11200 | 0.00% |
| 25 Aug 2025 | 115.00 | 114.60 | 116.90 | 112.50 | 54400 | 0.61% |
| 22 Aug 2025 | 114.30 | 114.00 | 114.50 | 111.05 | 40000 | -0.13% |
| 21 Aug 2025 | 114.45 | 114.00 | 119.90 | 112.00 | 86400 | 1.55% |
| 20 Aug 2025 | 112.70 | 101.05 | 116.40 | 100.05 | 198400 | 10.98% |
| 19 Aug 2025 | 101.55 | 104.00 | 106.85 | 101.30 | 80000 | -4.24% |
| 18 Aug 2025 | 106.05 | 104.00 | 108.00 | 103.00 | 129600 | 5.73% |
| 14 Aug 2025 | 100.30 | 103.25 | 103.50 | 100.00 | 16000 | -0.74% |
| 13 Aug 2025 | 101.05 | 99.10 | 102.90 | 98.10 | 91200 | 2.07% |
| 12 Aug 2025 | 99.00 | 100.00 | 100.00 | 96.15 | 94400 | 0.41% |
| 11 Aug 2025 | 98.60 | 94.65 | 100.00 | 94.65 | 120000 | 6.36% |
| 08 Aug 2025 | 92.70 | 90.10 | 92.80 | 90.05 | 14400 | 2.77% |
| 07 Aug 2025 | 90.20 | 90.00 | 90.20 | 88.35 | 11200 | 0.17% |
| 06 Aug 2025 | 90.05 | 89.15 | 91.30 | 89.15 | 4800 | -2.91% |
| 04 Aug 2025 | 92.75 | 89.00 | 93.00 | 89.00 | 22400 | 0.54% |
| 01 Aug 2025 | 92.25 | 90.00 | 92.25 | 90.00 | 11200 | 2.10% |
| 31 Jul 2025 | 90.35 | 89.00 | 91.50 | 89.00 | 24000 | -1.20% |
| 30 Jul 2025 | 91.45 | 91.05 | 92.00 | 89.85 | 14400 | -1.67% |
| 29 Jul 2025 | 93.00 | 93.00 | 93.00 | 91.25 | 12800 | -0.53% |
| 28 Jul 2025 | 93.50 | 92.00 | 93.50 | 92.00 | 3200 | 0.59% |
| 25 Jul 2025 | 92.95 | 90.60 | 93.90 | 87.75 | 36800 | 0.54% |
| 24 Jul 2025 | 92.45 | 94.00 | 95.95 | 92.25 | 52800 | -0.80% |
| 23 Jul 2025 | 93.20 | 92.75 | 96.25 | 91.25 | 83200 | 4.95% |
| 22 Jul 2025 | 88.80 | 85.00 | 92.95 | 85.00 | 121600 | 6.16% |
| 21 Jul 2025 | 83.65 | 83.35 | 85.00 | 83.30 | 14400 | -1.59% |
| 18 Jul 2025 | 85.00 | 83.85 | 85.50 | 83.50 | 28800 | 1.31% |
| 17 Jul 2025 | 83.90 | 83.65 | 83.90 | 82.75 | 8000 | 0.30% |
| 15 Jul 2025 | 83.65 | 83.00 | 83.70 | 83.00 | 4800 | 0.84% |
| 14 Jul 2025 | 82.95 | 82.90 | 83.00 | 80.75 | 16000 | 1.34% |
| 11 Jul 2025 | 81.85 | 80.00 | 81.90 | 80.00 | 14400 | 1.36% |
| 10 Jul 2025 | 80.75 | 82.00 | 83.80 | 80.40 | 72000 | -1.10% |
| 09 Jul 2025 | 81.65 | 83.05 | 83.95 | 81.00 | 27200 | -2.16% |
| 08 Jul 2025 | 83.45 | 81.90 | 83.45 | 81.90 | 12800 | 2.77% |
| 07 Jul 2025 | 81.20 | 87.50 | 87.50 | 80.50 | 139200 | -8.66% |
| 04 Jul 2025 | 88.90 | 85.00 | 89.80 | 85.00 | 62400 | 5.71% |
| 03 Jul 2025 | 84.10 | 83.20 | 84.50 | 82.95 | 25600 | 0.06% |
| 02 Jul 2025 | 84.05 | 82.90 | 84.60 | 82.90 | 16000 | 1.63% |
| 01 Jul 2025 | 82.70 | 83.00 | 83.00 | 82.05 | 20800 | -1.84% |
| 30 Jun 2025 | 84.25 | 81.15 | 84.50 | 81.05 | 24000 | 1.63% |
| 27 Jun 2025 | 82.90 | 81.00 | 83.50 | 81.00 | 14400 | -0.90% |
| 26 Jun 2025 | 83.65 | 81.50 | 83.65 | 81.50 | 3200 | 2.26% |
| 25 Jun 2025 | 81.80 | 82.55 | 82.60 | 81.60 | 22400 | -0.85% |
| 24 Jun 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 3200 | -1.79% |
| 23 Jun 2025 | 84.00 | 83.00 | 84.00 | 83.00 | 9600 | 0.00% |
| 20 Jun 2025 | 84.00 | 79.20 | 84.00 | 79.20 | 6400 | 0.30% |
| 19 Jun 2025 | 83.75 | 83.30 | 83.75 | 83.00 | 4800 | 0.54% |
| 18 Jun 2025 | 83.30 | 81.10 | 84.00 | 81.10 | 112000 | 3.41% |
| 17 Jun 2025 | 80.55 | 81.00 | 81.00 | 80.50 | 6400 | -1.71% |
| 16 Jun 2025 | 81.95 | 83.00 | 83.00 | 81.00 | 24000 | 0.18% |
| 13 Jun 2025 | 81.80 | 81.00 | 81.80 | 81.00 | 3200 | 1.30% |
| 12 Jun 2025 | 80.75 | 82.35 | 82.35 | 80.75 | 4800 | 0.56% |
| 11 Jun 2025 | 80.30 | 81.00 | 81.00 | 80.30 | 6400 | -2.01% |
| 10 Jun 2025 | 81.95 | 84.65 | 84.65 | 81.90 | 33600 | -2.32% |
| 09 Jun 2025 | 83.90 | 79.50 | 84.50 | 79.50 | 30400 | 5.87% |
| 06 Jun 2025 | 79.25 | 78.00 | 80.80 | 78.00 | 24000 | 1.80% |
| 05 Jun 2025 | 77.85 | 79.00 | 79.80 | 77.70 | 19200 | -0.76% |
| 04 Jun 2025 | 78.45 | 78.95 | 79.00 | 78.00 | 25600 | -1.94% |
| 03 Jun 2025 | 80.00 | 85.60 | 85.60 | 79.50 | 14400 | -0.93% |
| 02 Jun 2025 | 80.75 | 79.50 | 80.90 | 78.20 | 75200 | -1.10% |
| 30 May 2025 | 81.65 | 82.00 | 82.00 | 78.00 | 112000 | 0.49% |
| 29 May 2025 | 81.25 | 81.90 | 82.00 | 81.25 | 16000 | -0.91% |
| 28 May 2025 | 82.00 | 82.00 | 82.00 | 81.95 | 4800 | 0.00% |
| 27 May 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 4800 | 0.43% |
| 26 May 2025 | 81.65 | 81.00 | 82.00 | 81.00 | 11200 | 1.68% |
| 23 May 2025 | 80.30 | 81.00 | 81.40 | 80.30 | 8000 | -0.86% |
| 22 May 2025 | 81.00 | 82.95 | 82.95 | 81.00 | 30400 | -2.41% |
| 21 May 2025 | 83.00 | 82.75 | 83.00 | 82.75 | 8000 | 0.06% |
| 20 May 2025 | 82.95 | 82.50 | 83.00 | 81.00 | 46400 | -1.19% |
| 19 May 2025 | 83.95 | 84.00 | 84.00 | 82.70 | 16000 | -0.06% |
| 16 May 2025 | 84.00 | 83.00 | 84.00 | 83.00 | 3200 | 0.90% |
| 15 May 2025 | 83.25 | 82.90 | 83.95 | 82.00 | 14400 | 0.42% |
| 14 May 2025 | 82.90 | 82.85 | 82.90 | 82.85 | 3200 | -1.19% |
| 13 May 2025 | 83.90 | 82.90 | 84.00 | 80.65 | 16000 | 1.21% |
| 12 May 2025 | 82.90 | 82.00 | 85.00 | 80.00 | 131200 | 6.49% |
| 09 May 2025 | 77.85 | 78.60 | 80.00 | 77.70 | 20800 | -3.41% |
| 08 May 2025 | 80.60 | 81.50 | 82.65 | 80.10 | 22400 | 0.12% |
| 07 May 2025 | 80.50 | 79.00 | 80.50 | 79.00 | 8000 | 0.75% |
| 06 May 2025 | 79.90 | 80.20 | 80.20 | 79.90 | 11200 | -1.24% |
| 05 May 2025 | 80.90 | 80.40 | 81.50 | 79.60 | 27200 | 0.19% |
| 02 May 2025 | 80.75 | 79.20 | 80.75 | 79.20 | 3200 | 0.94% |
| 30 Apr 2025 | 80.00 | 79.50 | 80.00 | 79.30 | 6400 | 1.33% |
| 29 Apr 2025 | 78.95 | 80.00 | 80.00 | 78.15 | 17600 | -1.25% |
| 28 Apr 2025 | 79.95 | 80.45 | 80.45 | 78.50 | 43200 | -0.25% |
| 25 Apr 2025 | 80.15 | 77.55 | 80.50 | 76.50 | 35200 | 0.88% |
| 24 Apr 2025 | 79.45 | 79.00 | 79.90 | 78.30 | 86400 | 0.57% |
| 23 Apr 2025 | 79.00 | 77.05 | 79.00 | 77.05 | 30400 | 1.48% |
| 22 Apr 2025 | 77.85 | 80.00 | 80.00 | 76.50 | 38400 | 2.03% |
| 21 Apr 2025 | 76.30 | 77.80 | 77.80 | 75.10 | 46400 | -1.93% |
| 17 Apr 2025 | 77.80 | 77.80 | 77.80 | 77.80 | 1600 | 2.10% |
| 15 Apr 2025 | 76.20 | 77.60 | 77.80 | 75.90 | 19200 | 1.33% |
| 11 Apr 2025 | 75.20 | 77.30 | 77.90 | 74.70 | 43200 | -3.59% |
| 09 Apr 2025 | 78.00 | 76.10 | 78.00 | 76.10 | 20800 | 0.00% |
| 08 Apr 2025 | 78.00 | 77.90 | 78.05 | 77.90 | 4800 | 2.23% |
| 07 Apr 2025 | 76.30 | 74.00 | 76.30 | 74.00 | 9600 | -3.72% |
| 04 Apr 2025 | 79.25 | 78.05 | 81.40 | 76.00 | 32000 | 0.38% |
| 03 Apr 2025 | 78.95 | 79.00 | 81.00 | 78.90 | 32000 | 1.61% |
| 02 Apr 2025 | 77.70 | 78.50 | 79.40 | 77.70 | 30400 | -0.32% |
| 01 Apr 2025 | 77.95 | 80.20 | 80.50 | 77.20 | 14400 | -2.81% |
| 28 Mar 2025 | 80.20 | 79.90 | 81.80 | 76.70 | 51200 | 5.18% |
| 27 Mar 2025 | 76.25 | 75.00 | 77.45 | 73.95 | 152000 | 1.60% |
| 26 Mar 2025 | 75.05 | 79.90 | 79.90 | 75.00 | 72000 | -2.41% |
| 25 Mar 2025 | 76.90 | 81.70 | 81.70 | 76.80 | 33600 | -1.47% |
| 24 Mar 2025 | 78.05 | 77.00 | 81.00 | 77.00 | 54400 | 2.29% |
| 21 Mar 2025 | 76.30 | 76.75 | 77.00 | 75.40 | 38400 | -0.52% |
| 20 Mar 2025 | 76.70 | 77.20 | 78.40 | 76.55 | 24000 | -0.52% |
| 19 Mar 2025 | 77.10 | 75.10 | 79.00 | 75.00 | 174400 | 2.66% |
| 18 Mar 2025 | 75.10 | 76.00 | 76.00 | 73.50 | 60800 | -1.31% |
| 17 Mar 2025 | 76.10 | 75.90 | 77.90 | 72.60 | 84800 | 4.46% |
| 13 Mar 2025 | 72.85 | 74.00 | 77.00 | 72.60 | 67200 | -6.24% |
| 12 Mar 2025 | 77.70 | 78.05 | 80.95 | 76.05 | 32000 | -0.06% |
| 11 Mar 2025 | 77.75 | 76.10 | 77.75 | 76.00 | 148800 | 1.77% |
| 10 Mar 2025 | 76.40 | 80.05 | 80.05 | 75.80 | 20800 | -3.90% |
| 07 Mar 2025 | 79.50 | 81.00 | 81.00 | 79.50 | 9600 | -1.85% |
| 06 Mar 2025 | 81.00 | 79.10 | 81.00 | 79.10 | 11200 | 2.40% |
| 05 Mar 2025 | 79.10 | 79.10 | 80.00 | 78.80 | 12800 | -0.06% |
| 04 Mar 2025 | 79.15 | 79.90 | 80.00 | 79.10 | 12800 | -1.06% |
| 03 Mar 2025 | 80.00 | 80.00 | 80.05 | 79.00 | 22400 | 1.91% |
| 28 Feb 2025 | 78.50 | 82.00 | 82.00 | 78.45 | 36800 | -3.50% |
| 27 Feb 2025 | 81.35 | 82.05 | 82.05 | 81.35 | 9600 | -1.87% |
| 25 Feb 2025 | 82.90 | 80.30 | 82.95 | 80.30 | 264000 | 3.30% |
| 24 Feb 2025 | 80.25 | 80.20 | 80.50 | 80.20 | 8000 | -1.05% |
| 21 Feb 2025 | 81.10 | 82.55 | 83.00 | 80.60 | 16000 | -1.52% |
| 20 Feb 2025 | 82.35 | 82.00 | 82.50 | 80.15 | 17600 | 2.68% |
| 19 Feb 2025 | 80.20 | 81.00 | 82.45 | 80.20 | 11200 | 0.88% |
| 18 Feb 2025 | 79.50 | 80.15 | 80.15 | 79.45 | 9600 | -0.56% |
| 17 Feb 2025 | 79.95 | 74.00 | 80.00 | 74.00 | 25600 | 1.20% |
| 14 Feb 2025 | 79.00 | 79.15 | 80.00 | 79.00 | 17600 | -2.29% |
| 13 Feb 2025 | 80.85 | 81.60 | 81.70 | 80.75 | 32000 | -0.92% |
| 12 Feb 2025 | 81.60 | 78.00 | 83.00 | 76.40 | 49600 | 0.62% |
| 11 Feb 2025 | 81.10 | 82.00 | 82.40 | 81.00 | 68800 | -1.10% |
| 10 Feb 2025 | 82.00 | 84.20 | 84.20 | 82.00 | 3200 | -1.03% |
| 07 Feb 2025 | 82.85 | 84.85 | 84.85 | 81.55 | 73600 | -2.41% |
| 06 Feb 2025 | 84.90 | 84.50 | 84.95 | 84.15 | 6400 | 0.47% |
| 05 Feb 2025 | 84.50 | 85.15 | 85.15 | 84.10 | 16000 | -0.59% |
| 04 Feb 2025 | 85.00 | 85.15 | 85.50 | 85.00 | 11200 | 0.65% |
| 03 Feb 2025 | 84.45 | 85.35 | 85.50 | 84.35 | 22400 | -2.03% |
| 01 Feb 2025 | 86.20 | 86.00 | 86.20 | 86.00 | 6400 | -1.26% |
| 31 Jan 2025 | 87.30 | 85.30 | 87.30 | 85.30 | 30400 | 1.99% |
| 30 Jan 2025 | 85.60 | 87.95 | 87.95 | 84.05 | 16000 | -0.17% |
| 29 Jan 2025 | 85.75 | 84.55 | 86.40 | 84.15 | 48000 | 2.88% |
| 28 Jan 2025 | 83.35 | 81.80 | 83.85 | 81.60 | 33600 | 1.96% |
| 27 Jan 2025 | 81.75 | 84.00 | 84.00 | 81.00 | 38400 | -2.74% |
| 24 Jan 2025 | 84.05 | 85.45 | 85.45 | 82.00 | 41600 | -0.06% |
| 23 Jan 2025 | 84.10 | 82.95 | 84.30 | 81.85 | 60800 | 0.42% |
| 22 Jan 2025 | 83.75 | 86.50 | 86.50 | 83.50 | 54400 | -3.18% |
| 21 Jan 2025 | 86.50 | 89.55 | 89.55 | 86.00 | 17600 | -2.43% |
| 20 Jan 2025 | 88.65 | 86.90 | 88.95 | 86.10 | 32000 | 3.20% |
| 17 Jan 2025 | 85.90 | 88.05 | 90.05 | 85.50 | 32000 | -1.43% |
| 16 Jan 2025 | 87.15 | 85.90 | 87.50 | 85.50 | 16000 | 4.94% |
| 15 Jan 2025 | 83.05 | 85.00 | 85.00 | 83.05 | 8000 | -1.13% |
| 14 Jan 2025 | 84.00 | 84.10 | 84.20 | 82.40 | 46400 | -0.41% |
| 13 Jan 2025 | 84.35 | 85.00 | 86.00 | 81.55 | 41600 | -2.37% |
| 10 Jan 2025 | 86.40 | 86.00 | 87.75 | 83.50 | 35200 | 0.47% |
| 09 Jan 2025 | 86.00 | 87.00 | 87.00 | 86.00 | 35200 | -1.99% |
| 08 Jan 2025 | 87.75 | 89.10 | 89.10 | 87.10 | 28800 | -0.62% |
| 07 Jan 2025 | 88.30 | 88.15 | 88.30 | 88.15 | 3200 | 2.50% |
| 06 Jan 2025 | 86.15 | 87.50 | 88.00 | 86.00 | 19200 | -2.49% |
| 03 Jan 2025 | 88.35 | 87.00 | 88.40 | 86.50 | 17600 | 1.79% |
| 02 Jan 2025 | 86.80 | 90.45 | 90.45 | 86.40 | 16000 | -2.09% |
| 01 Jan 2025 | 88.65 | 93.35 | 93.35 | 86.20 | 12800 | 1.90% |
| 30 Dec 2024 | 87.00 | 87.05 | 87.75 | 86.20 | 16000 | -1.14% |
| 27 Dec 2024 | 88.00 | 86.50 | 88.05 | 86.50 | 16000 | 1.85% |
| 26 Dec 2024 | 86.40 | 86.30 | 88.60 | 86.30 | 22400 | -0.80% |
| 24 Dec 2024 | 87.10 | 85.75 | 87.65 | 85.70 | 14400 | -0.23% |
| 23 Dec 2024 | 87.30 | 85.00 | 88.75 | 85.00 | 48000 | 2.71% |
| 20 Dec 2024 | 85.00 | 85.00 | 86.40 | 84.45 | 16000 | 0.71% |
| 19 Dec 2024 | 84.40 | 85.00 | 85.95 | 83.00 | 30400 | -1.23% |
| 18 Dec 2024 | 85.45 | 85.00 | 87.15 | 84.50 | 16000 | 1.12% |
| 17 Dec 2024 | 84.50 | 82.10 | 86.45 | 82.10 | 46400 | -2.14% |
| 16 Dec 2024 | 86.35 | 89.60 | 89.60 | 86.10 | 24000 | -3.63% |
| 13 Dec 2024 | 89.60 | 88.70 | 90.60 | 88.60 | 11200 | -1.21% |
| 12 Dec 2024 | 90.70 | 88.50 | 90.90 | 87.50 | 22400 | 1.40% |
| 11 Dec 2024 | 89.45 | 89.10 | 89.90 | 88.00 | 12800 | 0.39% |
| 10 Dec 2024 | 89.10 | 89.95 | 91.80 | 89.00 | 30400 | 1.25% |
| 09 Dec 2024 | 88.00 | 94.30 | 94.30 | 87.80 | 22400 | -4.66% |
| 06 Dec 2024 | 92.30 | 94.00 | 95.50 | 92.25 | 30400 | -1.81% |
| 05 Dec 2024 | 94.00 | 93.50 | 95.25 | 93.00 | 220800 | 0.80% |
| 04 Dec 2024 | 93.25 | 93.35 | 95.85 | 90.50 | 163200 | 3.21% |
| 03 Dec 2024 | 90.35 | 86.20 | 91.00 | 84.30 | 92800 | 4.81% |
| 02 Dec 2024 | 86.20 | 86.30 | 86.35 | 84.00 | 12800 | 1.11% |
| 29 Nov 2024 | 85.25 | 83.00 | 86.00 | 83.00 | 27200 | 4.09% |
| 28 Nov 2024 | 81.90 | 83.90 | 83.90 | 81.65 | 28800 | -1.44% |
| 27 Nov 2024 | 83.10 | 82.30 | 83.95 | 82.30 | 9600 | 0.73% |
| 26 Nov 2024 | 82.50 | 81.60 | 82.90 | 81.60 | 16000 | 2.29% |
| 25 Nov 2024 | 80.65 | 82.10 | 82.35 | 80.50 | 128000 | -1.41% |
| 22 Nov 2024 | 81.80 | 83.30 | 83.30 | 81.65 | 22400 | -3.54% |
| 21 Nov 2024 | 84.80 | 84.00 | 84.80 | 84.00 | 4800 | 1.44% |
| 19 Nov 2024 | 83.60 | 82.05 | 85.00 | 81.50 | 88000 | 0.84% |
| 18 Nov 2024 | 82.90 | 81.50 | 84.05 | 80.00 | 44800 | -0.90% |
| 14 Nov 2024 | 83.65 | 85.35 | 88.00 | 81.80 | 30400 | -2.79% |
| 13 Nov 2024 | 86.05 | 87.50 | 87.50 | 85.30 | 14400 | -2.27% |
| 12 Nov 2024 | 88.05 | 91.00 | 91.00 | 87.00 | 41600 | -2.17% |
| 11 Nov 2024 | 90.00 | 90.95 | 91.00 | 89.50 | 12800 | 2.27% |
| 08 Nov 2024 | 88.00 | 85.20 | 90.90 | 85.20 | 81600 | 2.74% |
| 07 Nov 2024 | 85.65 | 86.65 | 87.85 | 85.30 | 43200 | -0.23% |
| 06 Nov 2024 | 85.85 | 86.95 | 86.95 | 85.10 | 56000 | -0.29% |
| 05 Nov 2024 | 86.10 | 87.50 | 89.00 | 86.00 | 41600 | -3.26% |
| 01 Nov 2024 | 89.00 | 88.75 | 90.80 | 87.10 | 16000 | 0.28% |
| 31 Oct 2024 | 88.75 | 87.60 | 89.05 | 87.60 | 19200 | 1.31% |
| 30 Oct 2024 | 87.60 | 87.60 | 87.60 | 87.60 | 4800 | 2.70% |
| 29 Oct 2024 | 85.30 | 86.50 | 86.50 | 84.55 | 14400 | 1.31% |
| 28 Oct 2024 | 84.20 | 86.00 | 86.00 | 83.70 | 16000 | -1.00% |
| 25 Oct 2024 | 85.05 | 87.00 | 87.00 | 84.00 | 16000 | -1.05% |
| 24 Oct 2024 | 85.95 | 87.00 | 87.00 | 85.80 | 4800 | -1.21% |
| 23 Oct 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 1600 | 0.00% |
| 22 Oct 2024 | 87.00 | 88.00 | 88.00 | 83.55 | 33600 | -1.14% |
| 21 Oct 2024 | 88.00 | 89.40 | 89.95 | 87.00 | 20800 | -2.17% |
| 18 Oct 2024 | 89.95 | 88.70 | 91.55 | 88.00 | 20800 | -1.05% |
| 17 Oct 2024 | 90.90 | 93.55 | 93.55 | 90.75 | 11200 | -1.14% |
| 16 Oct 2024 | 91.95 | 88.50 | 94.00 | 88.50 | 70400 | 3.55% |
| 15 Oct 2024 | 88.80 | 89.50 | 89.60 | 88.65 | 11200 | -0.39% |
| 14 Oct 2024 | 89.15 | 92.95 | 92.95 | 88.50 | 38400 | -1.98% |
| 10 Oct 2024 | 90.95 | 92.85 | 95.00 | 90.05 | 65600 | 0.44% |
| 09 Oct 2024 | 90.55 | 92.80 | 93.95 | 90.00 | 24000 | 2.90% |
| 08 Oct 2024 | 88.00 | 87.20 | 89.35 | 87.20 | 9600 | 1.79% |
| 07 Oct 2024 | 86.45 | 90.95 | 90.95 | 83.55 | 24000 | -3.52% |
| 04 Oct 2024 | 89.60 | 89.50 | 93.00 | 89.10 | 83200 | -0.50% |
| 03 Oct 2024 | 90.05 | 91.90 | 93.95 | 87.15 | 36800 | -2.07% |
| 01 Oct 2024 | 91.95 | 89.50 | 92.00 | 88.55 | 54400 | 3.31% |
| 30 Sep 2024 | 89.00 | 87.40 | 90.70 | 86.20 | 54400 | 0.45% |
| 27 Sep 2024 | 88.60 | 88.50 | 89.20 | 86.00 | 110400 | -0.73% |
| 26 Sep 2024 | 89.25 | 92.00 | 92.40 | 88.20 | 156800 | -2.72% |
| 25 Sep 2024 | 91.75 | 91.75 | 92.40 | 91.75 | 19200 | 0.16% |
| 24 Sep 2024 | 91.60 | 92.70 | 93.45 | 90.90 | 52800 | -0.92% |
| 23 Sep 2024 | 92.45 | 93.25 | 93.25 | 91.50 | 62400 | -0.54% |
| 20 Sep 2024 | 92.95 | 94.00 | 94.10 | 92.60 | 36800 | -1.01% |
| 19 Sep 2024 | 93.90 | 95.50 | 95.50 | 92.70 | 28800 | -1.73% |
| 18 Sep 2024 | 95.55 | 95.05 | 95.95 | 95.00 | 36800 | -0.73% |
| 17 Sep 2024 | 96.25 | 95.05 | 97.45 | 95.05 | 35200 | -0.21% |
| 16 Sep 2024 | 96.45 | 97.50 | 98.00 | 96.00 | 64000 | 1.10% |
| 13 Sep 2024 | 95.40 | 93.20 | 97.00 | 93.20 | 83200 | 1.92% |
| 12 Sep 2024 | 93.60 | 95.50 | 95.50 | 92.55 | 25600 | -0.43% |
| 11 Sep 2024 | 94.00 | 93.75 | 94.50 | 92.90 | 70400 | 2.01% |
| 10 Sep 2024 | 92.15 | 95.40 | 96.30 | 91.10 | 153600 | -2.90% |
| 09 Sep 2024 | 94.90 | 93.50 | 96.00 | 90.00 | 353600 | 1.12% |
| 06 Sep 2024 | 93.85 | 97.50 | 97.50 | 93.00 | 115200 | -3.40% |
| 05 Sep 2024 | 97.15 | 91.80 | 97.45 | 91.00 | 236800 | 4.69% |
| 04 Sep 2024 | 92.80 | 92.85 | 93.50 | 91.00 | 222400 | 0.71% |
| 03 Sep 2024 | 92.15 | 93.55 | 93.55 | 91.00 | 83200 | -0.91% |
| 02 Sep 2024 | 93.00 | 97.55 | 97.55 | 91.00 | 227200 | -3.83% |
| 30 Aug 2024 | 96.70 | 96.50 | 96.95 | 95.00 | 19200 | 1.79% |
| 29 Aug 2024 | 95.00 | 99.00 | 99.00 | 93.60 | 96000 | -3.16% |
| 28 Aug 2024 | 98.10 | 100.70 | 100.95 | 97.00 | 35200 | -2.58% |
| 27 Aug 2024 | 100.70 | 101.70 | 103.70 | 98.00 | 72000 | -0.98% |
| 26 Aug 2024 | 101.70 | 104.00 | 104.00 | 101.50 | 27200 | -0.39% |
| 23 Aug 2024 | 102.10 | 102.95 | 107.00 | 101.50 | 188800 | 0.00% |
| 22 Aug 2024 | 102.10 | 99.50 | 102.50 | 99.50 | 41600 | 0.89% |
| 21 Aug 2024 | 101.20 | 102.50 | 102.50 | 100.05 | 51200 | 1.96% |
| 20 Aug 2024 | 99.25 | 96.85 | 102.50 | 96.85 | 190400 | 3.12% |
| 19 Aug 2024 | 96.25 | 95.80 | 96.75 | 95.15 | 38400 | 1.16% |
| 16 Aug 2024 | 95.15 | 92.80 | 95.50 | 92.80 | 41600 | 1.49% |
| 14 Aug 2024 | 93.75 | 92.75 | 96.00 | 91.55 | 68800 | 3.31% |
| 13 Aug 2024 | 90.75 | 92.75 | 92.80 | 90.75 | 11200 | -0.44% |
| 12 Aug 2024 | 91.15 | 93.30 | 93.70 | 90.60 | 107200 | -2.77% |
| 09 Aug 2024 | 93.75 | 96.00 | 96.70 | 93.10 | 41600 | -2.04% |
| 07 Aug 2024 | 95.70 | 95.00 | 96.00 | 94.25 | 27200 | 0.84% |
| 06 Aug 2024 | 94.90 | 94.80 | 96.00 | 93.20 | 38400 | 0.85% |
| 05 Aug 2024 | 94.10 | 94.15 | 96.50 | 91.50 | 99200 | -2.99% |
| 02 Aug 2024 | 97.00 | 95.25 | 97.00 | 95.00 | 16000 | 1.09% |
| 01 Aug 2024 | 95.95 | 97.00 | 97.00 | 95.50 | 32000 | -1.24% |
| 31 Jul 2024 | 97.15 | 98.20 | 99.20 | 97.00 | 40000 | -1.07% |
| 30 Jul 2024 | 98.20 | 98.05 | 99.90 | 96.60 | 72000 | -0.81% |
| 29 Jul 2024 | 99.00 | 99.25 | 102.00 | 99.00 | 52800 | 0.71% |
| 26 Jul 2024 | 98.30 | 98.55 | 101.50 | 96.60 | 150400 | -1.70% |
| 25 Jul 2024 | 100.00 | 100.00 | 102.00 | 99.25 | 32000 | -0.94% |
| 24 Jul 2024 | 100.95 | 98.80 | 101.00 | 98.80 | 30400 | 2.59% |
| 23 Jul 2024 | 98.40 | 98.95 | 99.80 | 93.10 | 68800 | 1.23% |
| 22 Jul 2024 | 97.20 | 99.25 | 103.40 | 95.00 | 52800 | -0.61% |
| 19 Jul 2024 | 97.80 | 101.00 | 101.50 | 97.00 | 72000 | -4.07% |
| 18 Jul 2024 | 101.95 | 102.00 | 102.80 | 100.60 | 44800 | -1.78% |
| 16 Jul 2024 | 103.80 | 103.35 | 104.95 | 100.65 | 121600 | -1.89% |
| 15 Jul 2024 | 105.80 | 103.55 | 106.30 | 102.70 | 54400 | 0.47% |
| 12 Jul 2024 | 105.30 | 109.95 | 109.95 | 103.00 | 112000 | -2.59% |
| 11 Jul 2024 | 108.10 | 111.80 | 111.80 | 108.00 | 27200 | -0.83% |
| 10 Jul 2024 | 109.00 | 110.00 | 110.00 | 101.45 | 108800 | -1.80% |
| 09 Jul 2024 | 111.00 | 112.65 | 115.00 | 109.10 | 97600 | -2.07% |
| 08 Jul 2024 | 113.35 | 120.00 | 121.50 | 112.05 | 163200 | -2.62% |
| 05 Jul 2024 | 116.40 | 110.45 | 118.30 | 105.05 | 275200 | 6.94% |
| 04 Jul 2024 | 108.85 | 113.55 | 121.85 | 104.50 | 588800 | -4.14% |
| 03 Jul 2024 | 113.55 | 94.70 | 113.60 | 93.75 | 1294400 | 19.90% |
| 02 Jul 2024 | 94.70 | 95.00 | 95.00 | 92.00 | 70400 | -1.46% |
| 01 Jul 2024 | 96.10 | 95.00 | 97.20 | 92.50 | 70400 | 3.33% |
| 28 Jun 2024 | 93.00 | 92.25 | 94.00 | 92.15 | 22400 | 0.81% |
| 27 Jun 2024 | 92.25 | 92.70 | 93.90 | 91.90 | 16000 | 0.44% |
| 26 Jun 2024 | 91.85 | 93.50 | 93.50 | 91.70 | 51200 | -1.40% |
| 25 Jun 2024 | 93.15 | 94.05 | 95.00 | 92.00 | 62400 | -1.01% |
| 24 Jun 2024 | 94.10 | 95.00 | 95.00 | 93.25 | 32000 | -0.21% |
| 21 Jun 2024 | 94.30 | 96.50 | 97.50 | 94.25 | 41600 | -1.57% |
| 20 Jun 2024 | 95.80 | 98.00 | 98.00 | 95.50 | 32000 | 0.37% |
| 19 Jun 2024 | 95.45 | 96.00 | 97.50 | 93.55 | 48000 | 1.76% |
| 18 Jun 2024 | 93.80 | 97.05 | 98.70 | 93.00 | 67200 | -3.60% |
| 14 Jun 2024 | 97.30 | 93.50 | 98.75 | 93.05 | 163200 | 4.29% |
| 13 Jun 2024 | 93.30 | 92.75 | 94.00 | 92.50 | 56000 | 1.41% |
| 12 Jun 2024 | 92.00 | 93.00 | 93.00 | 91.20 | 35200 | -0.49% |
| 11 Jun 2024 | 92.45 | 93.50 | 93.50 | 91.30 | 25600 | 0.65% |
| 10 Jun 2024 | 91.85 | 94.75 | 94.80 | 90.00 | 51200 | -1.08% |
| 07 Jun 2024 | 92.85 | 91.15 | 94.00 | 90.55 | 78400 | 1.48% |
| 06 Jun 2024 | 91.50 | 91.00 | 92.70 | 91.00 | 145600 | 2.87% |
| 05 Jun 2024 | 88.95 | 88.00 | 89.95 | 85.50 | 16000 | 0.51% |
| 04 Jun 2024 | 88.50 | 89.00 | 91.25 | 81.95 | 161600 | -4.48% |
| 03 Jun 2024 | 92.65 | 94.25 | 94.25 | 92.00 | 52800 | 1.42% |
| 31 May 2024 | 91.35 | 96.00 | 96.00 | 90.25 | 86400 | 1.50% |
| 30 May 2024 | 90.00 | 91.60 | 91.60 | 89.00 | 46400 | -1.75% |
| 29 May 2024 | 91.60 | 91.00 | 93.65 | 90.50 | 28800 | -0.33% |
| 28 May 2024 | 91.90 | 94.40 | 94.60 | 91.50 | 54400 | -1.97% |
| 27 May 2024 | 93.75 | 94.75 | 94.75 | 88.50 | 184000 | 1.02% |
| 24 May 2024 | 92.80 | 94.45 | 96.80 | 92.25 | 104000 | 0.05% |
| 23 May 2024 | 92.75 | 95.00 | 95.00 | 91.30 | 150400 | -2.37% |
| 22 May 2024 | 95.00 | 95.00 | 97.00 | 93.00 | 68800 | -0.21% |
| 21 May 2024 | 95.20 | 94.50 | 95.75 | 93.45 | 78400 | -1.35% |
| 18 May 2024 | 96.50 | 97.10 | 97.10 | 95.15 | 12800 | 0.05% |
| 17 May 2024 | 96.45 | 99.90 | 99.90 | 96.00 | 83200 | -2.62% |
| 16 May 2024 | 99.05 | 100.90 | 100.90 | 98.15 | 40000 | -1.83% |
| 15 May 2024 | 100.90 | 99.85 | 102.30 | 97.55 | 112000 | 2.70% |
| 14 May 2024 | 98.25 | 98.50 | 103.35 | 96.60 | 225600 | 1.39% |
| 13 May 2024 | 96.90 | 103.00 | 103.50 | 93.20 | 163200 | -3.49% |
| 10 May 2024 | 100.40 | 95.30 | 101.00 | 95.00 | 121600 | 3.13% |
| 09 May 2024 | 97.35 | 97.50 | 102.65 | 95.50 | 289600 | 1.94% |
| 08 May 2024 | 95.50 | 89.20 | 97.45 | 88.35 | 220800 | 6.23% |
| 07 May 2024 | 89.90 | 90.15 | 91.00 | 88.35 | 116800 | -0.72% |
| 06 May 2024 | 90.55 | 95.00 | 95.00 | 89.00 | 286400 | -2.84% |
| 03 May 2024 | 93.20 | 93.15 | 96.90 | 91.00 | 152000 | 0.49% |
| 02 May 2024 | 92.75 | 95.00 | 95.00 | 91.00 | 131200 | -2.83% |
| 30 Apr 2024 | 95.45 | 99.10 | 102.00 | 92.00 | 267200 | -4.98% |
| 29 Apr 2024 | 100.45 | 103.75 | 104.30 | 98.25 | 168000 | -3.18% |
| 26 Apr 2024 | 103.75 | 106.00 | 108.70 | 103.00 | 118400 | -1.05% |
| 25 Apr 2024 | 104.85 | 106.00 | 111.15 | 99.55 | 230400 | 0.05% |
| 24 Apr 2024 | 104.80 | 118.50 | 118.50 | 96.60 | 1072000 | -2.96% |
| 23 Apr 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 22400 | 4.96% |
| 22 Apr 2024 | 102.90 | 102.90 | 102.90 | 102.90 | 33600 | 5.00% |
| 19 Apr 2024 | 98.00 | 98.00 | 98.00 | 91.40 | 347200 | 4.98% |
| 18 Apr 2024 | 93.35 | 90.00 | 93.35 | 90.00 | 280000 | 4.95% |
| 16 Apr 2024 | 88.95 | 85.00 | 88.95 | 84.15 | 340800 | 4.96% |
| 15 Apr 2024 | 84.75 | 83.45 | 86.90 | 83.45 | 164800 | -3.53% |
| 12 Apr 2024 | 87.85 | 87.85 | 92.00 | 87.85 | 412800 | -4.98% |
| 10 Apr 2024 | 92.45 | 83.70 | 92.50 | 83.70 | 1078400 | 4.94% |
| 09 Apr 2024 | 88.10 | 90.00 | 92.00 | 88.10 | 352000 | -4.96% |
