JNKINDIA Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 17 Dec 2025 | 220.05 | 228.65 | 229.65 | 218.00 | 66353 | -2.81% |
| 16 Dec 2025 | 226.41 | 234.94 | 234.94 | 225.63 | 48981 | -2.86% |
| 15 Dec 2025 | 233.08 | 233.00 | 240.00 | 228.36 | 103185 | -0.67% |
| 12 Dec 2025 | 234.65 | 232.45 | 238.00 | 224.70 | 392413 | 2.10% |
| 11 Dec 2025 | 229.82 | 228.90 | 231.00 | 222.00 | 44676 | 1.93% |
| 10 Dec 2025 | 225.46 | 221.75 | 229.00 | 220.15 | 68584 | 0.67% |
| 09 Dec 2025 | 223.97 | 211.25 | 225.00 | 211.25 | 126948 | 4.43% |
| 08 Dec 2025 | 214.47 | 222.70 | 222.70 | 210.71 | 69945 | -2.75% |
| 05 Dec 2025 | 220.54 | 225.99 | 226.40 | 216.60 | 108741 | -2.59% |
| 04 Dec 2025 | 226.41 | 236.40 | 236.43 | 224.02 | 98295 | -4.24% |
| 03 Dec 2025 | 236.43 | 244.09 | 247.49 | 236.00 | 61027 | -2.65% |
| 02 Dec 2025 | 242.87 | 242.20 | 246.50 | 240.01 | 36452 | -0.43% |
| 01 Dec 2025 | 243.93 | 247.80 | 248.18 | 243.00 | 60360 | -1.48% |
| 28 Nov 2025 | 247.60 | 253.60 | 253.60 | 245.65 | 62753 | -1.59% |
| 27 Nov 2025 | 251.60 | 255.00 | 259.70 | 251.00 | 87909 | -1.24% |
| 26 Nov 2025 | 254.75 | 254.40 | 256.20 | 249.10 | 134728 | 1.33% |
| 25 Nov 2025 | 251.40 | 252.90 | 256.45 | 250.00 | 52823 | -0.59% |
| 24 Nov 2025 | 252.90 | 267.50 | 269.05 | 249.30 | 129824 | -5.62% |
| 21 Nov 2025 | 267.95 | 274.55 | 275.00 | 266.90 | 74532 | -2.05% |
| 20 Nov 2025 | 273.55 | 282.20 | 283.85 | 270.35 | 80849 | -3.05% |
| 19 Nov 2025 | 282.15 | 292.20 | 292.20 | 280.00 | 80223 | -2.67% |
| 18 Nov 2025 | 289.90 | 290.00 | 296.90 | 289.00 | 121487 | 0.02% |
| 17 Nov 2025 | 289.85 | 293.75 | 298.55 | 287.90 | 137061 | 2.15% |
| 14 Nov 2025 | 283.75 | 310.00 | 310.00 | 281.00 | 455481 | 1.52% |
| 13 Nov 2025 | 279.50 | 274.00 | 297.00 | 274.00 | 87129 | 2.31% |
| 12 Nov 2025 | 273.20 | 278.90 | 283.55 | 269.75 | 55076 | -0.35% |
| 11 Nov 2025 | 274.15 | 269.15 | 275.00 | 265.70 | 35078 | 1.91% |
| 10 Nov 2025 | 269.00 | 280.05 | 280.25 | 265.65 | 64903 | -3.38% |
| 07 Nov 2025 | 278.40 | 283.60 | 283.60 | 276.35 | 28938 | -1.83% |
| 06 Nov 2025 | 283.60 | 288.00 | 289.20 | 281.95 | 25977 | -1.44% |
| 04 Nov 2025 | 287.75 | 289.30 | 291.20 | 286.85 | 18133 | -0.03% |
| 03 Nov 2025 | 287.85 | 292.50 | 292.75 | 286.60 | 42978 | -1.59% |
| 31 Oct 2025 | 292.50 | 298.00 | 298.10 | 291.35 | 27204 | -0.96% |
| 30 Oct 2025 | 295.35 | 291.50 | 298.00 | 279.00 | 110521 | 1.46% |
| 29 Oct 2025 | 291.10 | 298.20 | 303.60 | 289.00 | 74445 | -2.35% |
| 28 Oct 2025 | 298.10 | 292.50 | 301.45 | 292.50 | 30400 | 1.07% |
| 27 Oct 2025 | 294.95 | 300.60 | 300.60 | 293.20 | 27922 | -1.55% |
| 24 Oct 2025 | 299.60 | 302.50 | 304.70 | 296.05 | 46452 | 0.52% |
| 23 Oct 2025 | 298.05 | 296.60 | 300.00 | 291.00 | 38273 | 0.49% |
| 21 Oct 2025 | 296.60 | 294.70 | 299.00 | 293.50 | 15383 | 1.14% |
| 20 Oct 2025 | 293.25 | 297.50 | 299.15 | 291.60 | 23450 | -1.43% |
| 17 Oct 2025 | 297.50 | 298.30 | 304.00 | 295.20 | 26246 | -0.32% |
| 16 Oct 2025 | 298.45 | 295.50 | 303.60 | 291.55 | 55326 | 1.08% |
| 15 Oct 2025 | 295.25 | 288.85 | 297.40 | 287.50 | 40667 | 2.22% |
| 14 Oct 2025 | 288.85 | 295.40 | 296.00 | 287.15 | 70222 | -1.06% |
| 13 Oct 2025 | 291.95 | 313.55 | 314.35 | 287.15 | 155518 | -5.09% |
| 10 Oct 2025 | 307.60 | 313.05 | 323.90 | 305.80 | 129410 | -1.74% |
| 09 Oct 2025 | 313.05 | 308.00 | 332.00 | 305.05 | 359447 | 2.88% |
| 08 Oct 2025 | 304.30 | 314.80 | 319.90 | 302.95 | 138623 | -2.61% |
| 07 Oct 2025 | 312.45 | 335.90 | 335.90 | 311.00 | 1143117 | 2.31% |
| 06 Oct 2025 | 305.40 | 278.05 | 305.40 | 275.15 | 108928 | 9.99% |
| 03 Oct 2025 | 277.65 | 277.80 | 279.35 | 273.55 | 18273 | 0.43% |
| 01 Oct 2025 | 276.45 | 283.50 | 283.50 | 273.00 | 21655 | -0.98% |
| 30 Sep 2025 | 279.20 | 279.00 | 282.70 | 273.00 | 29448 | 0.59% |
| 29 Sep 2025 | 277.55 | 277.60 | 283.55 | 272.20 | 33850 | -1.26% |
| 26 Sep 2025 | 281.10 | 288.75 | 288.75 | 280.15 | 23862 | -2.65% |
| 25 Sep 2025 | 288.75 | 291.05 | 295.70 | 286.60 | 17954 | -0.47% |
| 24 Sep 2025 | 290.10 | 299.50 | 299.50 | 289.00 | 18048 | -2.24% |
| 23 Sep 2025 | 296.75 | 299.45 | 301.65 | 296.20 | 15509 | -0.90% |
| 22 Sep 2025 | 299.45 | 304.10 | 304.10 | 295.50 | 23477 | 0.45% |
| 19 Sep 2025 | 298.10 | 303.35 | 309.00 | 295.00 | 46802 | -1.73% |
| 18 Sep 2025 | 303.35 | 315.00 | 315.00 | 301.40 | 37016 | -1.96% |
| 17 Sep 2025 | 309.40 | 309.95 | 320.00 | 305.05 | 95064 | 1.00% |
| 16 Sep 2025 | 306.35 | 310.00 | 314.50 | 304.75 | 26355 | 0.36% |
| 15 Sep 2025 | 305.25 | 296.50 | 313.00 | 294.80 | 71011 | 2.81% |
| 12 Sep 2025 | 296.90 | 293.35 | 299.50 | 292.60 | 24911 | 1.26% |
| 11 Sep 2025 | 293.20 | 293.50 | 299.40 | 292.05 | 24429 | -0.59% |
| 10 Sep 2025 | 294.95 | 295.95 | 300.90 | 292.85 | 22673 | 0.27% |
| 09 Sep 2025 | 294.15 | 295.90 | 295.90 | 289.05 | 19322 | 1.36% |
| 08 Sep 2025 | 290.20 | 288.50 | 295.95 | 288.50 | 21340 | -0.75% |
| 05 Sep 2025 | 292.40 | 292.10 | 295.45 | 286.25 | 25579 | 0.91% |
| 04 Sep 2025 | 289.75 | 297.85 | 297.85 | 288.20 | 20514 | -1.29% |
| 03 Sep 2025 | 293.55 | 290.00 | 299.00 | 290.00 | 29381 | 0.76% |
| 02 Sep 2025 | 291.35 | 295.40 | 297.05 | 290.00 | 23776 | -0.31% |
| 01 Sep 2025 | 292.25 | 295.05 | 295.05 | 289.95 | 22105 | -0.95% |
| 29 Aug 2025 | 295.05 | 296.50 | 298.15 | 293.05 | 15820 | 0.49% |
| 28 Aug 2025 | 293.60 | 296.90 | 299.00 | 291.50 | 14759 | -1.13% |
| 26 Aug 2025 | 296.95 | 300.15 | 304.00 | 296.00 | 115123 | -2.01% |
| 25 Aug 2025 | 303.05 | 307.05 | 314.70 | 300.20 | 62711 | 1.37% |
| 22 Aug 2025 | 298.95 | 302.90 | 304.45 | 298.00 | 20948 | -1.26% |
| 21 Aug 2025 | 302.75 | 303.00 | 309.00 | 300.65 | 46424 | 0.23% |
| 20 Aug 2025 | 302.05 | 307.00 | 310.30 | 300.00 | 56874 | -1.50% |
| 19 Aug 2025 | 306.65 | 314.00 | 314.00 | 303.95 | 33489 | -0.15% |
| 18 Aug 2025 | 307.10 | 309.00 | 321.40 | 304.60 | 67519 | -1.52% |
| 14 Aug 2025 | 311.85 | 301.00 | 320.00 | 296.00 | 111503 | 3.33% |
| 13 Aug 2025 | 301.80 | 309.00 | 309.00 | 300.00 | 37065 | -0.49% |
| 12 Aug 2025 | 303.30 | 292.00 | 304.60 | 290.60 | 44872 | 3.87% |
| 11 Aug 2025 | 292.00 | 280.00 | 299.00 | 280.00 | 94464 | 1.35% |
| 08 Aug 2025 | 288.10 | 295.90 | 301.00 | 284.05 | 184806 | -7.00% |
| 07 Aug 2025 | 309.80 | 319.65 | 319.80 | 307.00 | 51647 | -2.58% |
| 06 Aug 2025 | 318.00 | 325.00 | 331.40 | 317.00 | 34393 | -2.51% |
| 05 Aug 2025 | 326.20 | 339.70 | 339.70 | 321.20 | 49180 | -2.76% |
| 04 Aug 2025 | 335.45 | 322.95 | 338.40 | 316.40 | 97617 | 4.03% |
| 01 Aug 2025 | 322.45 | 323.00 | 331.90 | 320.00 | 51019 | 0.14% |
| 31 Jul 2025 | 322.00 | 329.00 | 332.20 | 320.25 | 91499 | -2.25% |
| 30 Jul 2025 | 329.40 | 320.80 | 336.80 | 320.80 | 168162 | 2.68% |
| 29 Jul 2025 | 320.80 | 313.50 | 323.00 | 313.50 | 27509 | 1.42% |
| 28 Jul 2025 | 316.30 | 325.50 | 326.15 | 313.15 | 39258 | -3.51% |
| 25 Jul 2025 | 327.80 | 339.00 | 339.00 | 325.55 | 51383 | -1.66% |
| 24 Jul 2025 | 333.35 | 333.20 | 341.90 | 331.10 | 60228 | -1.24% |
| 23 Jul 2025 | 337.55 | 337.35 | 346.10 | 333.75 | 132771 | 0.72% |
| 22 Jul 2025 | 335.15 | 342.45 | 345.60 | 334.05 | 113365 | -2.17% |
| 21 Jul 2025 | 342.60 | 329.45 | 345.80 | 329.45 | 267799 | 4.02% |
| 18 Jul 2025 | 329.35 | 329.80 | 341.85 | 325.80 | 272397 | 0.37% |
| 17 Jul 2025 | 328.15 | 330.90 | 331.05 | 323.00 | 182350 | 2.12% |
| 16 Jul 2025 | 321.35 | 312.50 | 323.85 | 309.95 | 152111 | 4.18% |
| 15 Jul 2025 | 308.45 | 319.00 | 319.45 | 308.00 | 172722 | -0.26% |
| 14 Jul 2025 | 309.25 | 311.85 | 314.00 | 306.05 | 99336 | -1.53% |
| 11 Jul 2025 | 314.05 | 325.00 | 326.15 | 310.00 | 96411 | -2.79% |
| 10 Jul 2025 | 323.05 | 326.00 | 330.85 | 321.30 | 65083 | -0.48% |
| 09 Jul 2025 | 324.60 | 331.85 | 332.40 | 323.15 | 69462 | -0.14% |
| 08 Jul 2025 | 325.05 | 337.45 | 337.45 | 323.00 | 55999 | -0.60% |
| 07 Jul 2025 | 327.00 | 325.00 | 334.20 | 324.60 | 148909 | -2.23% |
| 04 Jul 2025 | 334.45 | 339.00 | 339.00 | 332.00 | 42537 | -1.36% |
| 03 Jul 2025 | 339.05 | 342.60 | 348.85 | 338.80 | 50082 | -0.04% |
| 02 Jul 2025 | 339.20 | 348.00 | 348.00 | 338.00 | 73290 | -2.08% |
| 01 Jul 2025 | 346.40 | 350.45 | 354.55 | 345.00 | 35474 | -0.67% |
| 30 Jun 2025 | 348.75 | 347.15 | 357.45 | 347.15 | 30201 | -0.34% |
| 27 Jun 2025 | 349.95 | 357.00 | 363.00 | 348.00 | 67309 | -1.19% |
| 26 Jun 2025 | 354.15 | 352.75 | 363.50 | 352.75 | 23586 | 0.45% |
| 25 Jun 2025 | 352.55 | 355.00 | 355.00 | 350.10 | 32113 | -0.30% |
| 24 Jun 2025 | 353.60 | 359.40 | 361.95 | 350.50 | 84874 | -1.17% |
| 23 Jun 2025 | 357.80 | 357.00 | 359.00 | 354.05 | 21142 | -0.68% |
| 20 Jun 2025 | 360.25 | 366.95 | 366.95 | 357.65 | 25444 | 0.78% |
| 19 Jun 2025 | 357.45 | 363.50 | 374.00 | 355.05 | 63197 | -0.80% |
| 18 Jun 2025 | 360.35 | 370.50 | 378.70 | 355.00 | 65326 | -0.77% |
| 17 Jun 2025 | 363.15 | 356.00 | 372.75 | 356.00 | 105090 | 2.30% |
| 16 Jun 2025 | 355.00 | 355.25 | 369.50 | 347.95 | 121710 | -2.12% |
| 13 Jun 2025 | 362.70 | 359.00 | 377.00 | 354.50 | 85316 | -1.29% |
| 12 Jun 2025 | 367.45 | 378.20 | 383.65 | 365.50 | 54315 | -3.12% |
| 11 Jun 2025 | 379.30 | 398.00 | 398.00 | 377.00 | 282432 | 0.04% |
| 10 Jun 2025 | 379.15 | 369.00 | 379.15 | 362.10 | 219908 | 5.00% |
| 09 Jun 2025 | 361.10 | 345.00 | 363.00 | 345.00 | 68303 | 4.44% |
| 06 Jun 2025 | 345.75 | 347.90 | 350.20 | 344.00 | 29884 | 0.42% |
| 05 Jun 2025 | 344.30 | 335.00 | 345.45 | 330.00 | 38044 | 1.91% |
| 04 Jun 2025 | 337.85 | 343.00 | 346.80 | 336.05 | 48804 | -1.93% |
| 03 Jun 2025 | 344.50 | 339.90 | 354.70 | 338.00 | 65475 | 1.97% |
| 02 Jun 2025 | 337.85 | 346.30 | 352.50 | 336.85 | 189022 | -4.71% |
| 30 May 2025 | 354.55 | 372.05 | 381.50 | 354.55 | 109442 | -5.00% |
| 29 May 2025 | 373.20 | 358.85 | 373.20 | 356.35 | 26086 | 4.99% |
| 28 May 2025 | 355.45 | 364.50 | 368.10 | 351.20 | 32853 | -2.86% |
| 27 May 2025 | 365.90 | 369.90 | 369.90 | 364.00 | 10889 | -0.04% |
| 26 May 2025 | 366.05 | 360.00 | 368.70 | 360.00 | 14128 | 2.23% |
| 23 May 2025 | 358.05 | 363.65 | 366.70 | 356.00 | 17026 | -1.42% |
| 22 May 2025 | 363.20 | 371.95 | 372.90 | 359.80 | 18066 | -2.33% |
| 21 May 2025 | 371.85 | 363.20 | 380.25 | 361.35 | 18545 | 1.61% |
| 20 May 2025 | 365.95 | 376.80 | 378.65 | 356.50 | 42777 | -1.08% |
| 19 May 2025 | 369.95 | 376.15 | 381.00 | 366.00 | 29140 | -1.06% |
| 16 May 2025 | 373.90 | 383.95 | 384.30 | 373.00 | 30475 | -1.18% |
| 15 May 2025 | 378.35 | 388.05 | 388.05 | 373.80 | 34442 | 0.01% |
| 14 May 2025 | 378.30 | 383.00 | 386.95 | 372.00 | 64359 | 1.69% |
| 13 May 2025 | 372.00 | 361.00 | 372.00 | 358.10 | 18052 | 5.00% |
| 12 May 2025 | 354.30 | 349.00 | 354.30 | 348.25 | 15349 | 4.99% |
| 09 May 2025 | 337.45 | 326.00 | 341.80 | 323.00 | 29878 | 0.69% |
| 08 May 2025 | 335.15 | 342.00 | 349.70 | 326.25 | 18920 | -1.38% |
| 07 May 2025 | 339.85 | 321.90 | 343.00 | 321.90 | 40143 | 0.31% |
| 06 May 2025 | 338.80 | 335.55 | 354.20 | 335.55 | 20205 | -3.82% |
| 05 May 2025 | 352.25 | 352.80 | 354.90 | 345.50 | 11391 | 1.41% |
| 02 May 2025 | 347.35 | 348.05 | 358.60 | 338.00 | 13189 | -1.46% |
| 30 Apr 2025 | 352.50 | 373.75 | 373.75 | 350.30 | 15219 | -4.39% |
| 29 Apr 2025 | 368.70 | 369.80 | 378.50 | 367.00 | 17993 | 0.05% |
| 28 Apr 2025 | 368.50 | 355.00 | 381.00 | 355.00 | 24817 | -0.61% |
| 25 Apr 2025 | 370.75 | 379.75 | 383.65 | 362.00 | 35529 | -2.56% |
| 24 Apr 2025 | 380.50 | 398.15 | 398.15 | 380.00 | 52537 | -4.43% |
| 23 Apr 2025 | 398.15 | 419.55 | 419.55 | 383.75 | 180367 | -0.36% |
| 22 Apr 2025 | 399.60 | 393.40 | 399.60 | 382.00 | 50934 | 4.99% |
| 21 Apr 2025 | 380.60 | 376.70 | 380.60 | 367.50 | 56261 | 4.99% |
| 17 Apr 2025 | 362.50 | 353.00 | 362.50 | 352.35 | 37570 | 5.00% |
| 16 Apr 2025 | 345.25 | 333.00 | 345.25 | 331.20 | 45655 | 4.99% |
| 15 Apr 2025 | 328.85 | 338.00 | 345.00 | 327.00 | 41142 | 0.05% |
| 11 Apr 2025 | 328.70 | 333.00 | 334.95 | 320.95 | 20520 | 3.01% |
| 09 Apr 2025 | 319.10 | 322.10 | 331.20 | 316.60 | 19558 | -4.25% |
| 08 Apr 2025 | 333.25 | 330.00 | 342.70 | 326.00 | 14023 | 2.08% |
| 07 Apr 2025 | 326.45 | 325.00 | 334.00 | 325.00 | 57044 | -4.57% |
| 04 Apr 2025 | 342.10 | 353.00 | 353.00 | 337.15 | 44977 | -3.01% |
| 03 Apr 2025 | 352.70 | 338.00 | 354.70 | 338.00 | 15950 | 2.32% |
| 02 Apr 2025 | 344.70 | 355.00 | 357.55 | 339.00 | 34687 | -2.74% |
| 01 Apr 2025 | 354.40 | 330.00 | 360.00 | 330.00 | 54743 | 3.32% |
| 28 Mar 2025 | 343.00 | 349.00 | 357.20 | 341.10 | 99852 | 0.82% |
| 27 Mar 2025 | 340.20 | 341.10 | 350.00 | 340.20 | 110650 | -5.00% |
| 26 Mar 2025 | 358.10 | 382.50 | 382.50 | 358.10 | 38621 | -5.00% |
| 25 Mar 2025 | 376.95 | 403.45 | 405.00 | 376.95 | 136759 | -4.99% |
| 24 Mar 2025 | 396.75 | 374.80 | 396.75 | 366.00 | 115448 | 9.99% |
| 21 Mar 2025 | 360.70 | 330.00 | 360.70 | 330.00 | 84899 | 9.99% |
| 20 Mar 2025 | 327.95 | 311.00 | 330.00 | 305.05 | 102276 | 7.37% |
| 19 Mar 2025 | 305.45 | 301.90 | 309.00 | 301.40 | 69774 | 3.82% |
| 18 Mar 2025 | 294.20 | 283.00 | 299.50 | 283.00 | 73330 | 4.27% |
| 17 Mar 2025 | 282.15 | 299.95 | 300.05 | 271.10 | 100149 | -3.62% |
| 13 Mar 2025 | 292.75 | 310.00 | 310.00 | 290.00 | 65186 | -2.27% |
| 12 Mar 2025 | 299.55 | 303.00 | 329.00 | 298.05 | 70008 | -3.01% |
| 11 Mar 2025 | 308.85 | 319.00 | 319.05 | 306.00 | 54481 | -3.92% |
| 10 Mar 2025 | 321.45 | 363.90 | 363.90 | 319.00 | 133433 | -3.96% |
| 07 Mar 2025 | 334.70 | 301.00 | 334.70 | 301.00 | 89718 | 9.99% |
| 06 Mar 2025 | 304.30 | 293.70 | 308.55 | 292.10 | 84501 | 4.82% |
| 05 Mar 2025 | 290.30 | 283.00 | 302.80 | 275.05 | 185791 | 4.82% |
| 04 Mar 2025 | 276.95 | 277.00 | 292.20 | 272.15 | 134325 | -1.95% |
| 03 Mar 2025 | 282.45 | 290.50 | 297.45 | 264.80 | 273560 | -2.77% |
| 28 Feb 2025 | 290.50 | 313.00 | 315.00 | 280.00 | 118953 | -4.86% |
| 27 Feb 2025 | 305.35 | 347.00 | 347.00 | 302.50 | 89706 | -8.96% |
| 25 Feb 2025 | 335.40 | 335.00 | 349.50 | 332.00 | 62267 | 0.10% |
| 24 Feb 2025 | 335.05 | 337.00 | 347.95 | 321.00 | 73771 | -3.05% |
| 21 Feb 2025 | 345.60 | 339.60 | 358.35 | 339.60 | 76729 | 0.17% |
| 20 Feb 2025 | 345.00 | 337.00 | 356.45 | 335.00 | 101640 | 0.42% |
| 19 Feb 2025 | 343.55 | 349.90 | 356.60 | 330.00 | 243630 | -1.28% |
| 18 Feb 2025 | 348.00 | 372.00 | 389.05 | 343.10 | 97161 | -7.92% |
| 17 Feb 2025 | 377.95 | 400.15 | 406.20 | 356.20 | 91021 | -6.97% |
| 14 Feb 2025 | 406.25 | 452.35 | 460.00 | 391.10 | 97321 | -10.15% |
| 13 Feb 2025 | 452.15 | 465.00 | 469.00 | 451.00 | 18812 | -1.71% |
| 12 Feb 2025 | 460.00 | 478.50 | 480.00 | 453.05 | 49598 | -2.85% |
| 11 Feb 2025 | 473.50 | 500.00 | 503.95 | 463.95 | 26528 | -6.40% |
| 10 Feb 2025 | 505.90 | 517.20 | 517.95 | 501.45 | 23140 | -2.37% |
| 07 Feb 2025 | 518.20 | 526.00 | 529.75 | 514.00 | 15719 | -0.44% |
| 06 Feb 2025 | 520.50 | 527.55 | 530.00 | 517.45 | 26702 | 0.14% |
| 05 Feb 2025 | 519.75 | 532.10 | 538.20 | 494.80 | 35254 | -0.67% |
| 04 Feb 2025 | 523.25 | 540.95 | 540.95 | 522.00 | 9379 | 0.44% |
| 03 Feb 2025 | 520.95 | 539.00 | 539.15 | 510.10 | 23928 | -4.12% |
| 01 Feb 2025 | 543.35 | 544.90 | 555.75 | 537.05 | 8378 | 0.52% |
| 31 Jan 2025 | 540.55 | 543.95 | 553.00 | 530.05 | 22274 | 2.79% |
| 30 Jan 2025 | 525.90 | 536.50 | 543.00 | 521.50 | 12216 | -2.28% |
| 29 Jan 2025 | 538.15 | 540.05 | 558.45 | 532.00 | 15080 | -1.55% |
| 28 Jan 2025 | 546.60 | 527.00 | 560.00 | 488.00 | 50410 | 3.72% |
| 27 Jan 2025 | 527.00 | 560.00 | 560.00 | 520.00 | 24165 | -5.94% |
| 24 Jan 2025 | 560.30 | 575.50 | 583.95 | 552.55 | 16546 | -2.42% |
| 23 Jan 2025 | 574.20 | 585.95 | 585.95 | 570.05 | 7911 | 0.03% |
| 22 Jan 2025 | 574.00 | 583.80 | 589.00 | 573.00 | 17344 | -2.69% |
| 21 Jan 2025 | 589.85 | 596.95 | 601.40 | 582.30 | 13813 | 1.00% |
| 20 Jan 2025 | 584.00 | 595.50 | 601.95 | 580.00 | 19167 | -2.05% |
| 17 Jan 2025 | 596.25 | 606.75 | 610.00 | 595.00 | 19610 | -1.76% |
| 16 Jan 2025 | 606.95 | 612.05 | 634.00 | 597.00 | 31461 | -0.73% |
| 15 Jan 2025 | 611.40 | 629.85 | 629.85 | 609.35 | 43991 | 0.80% |
| 14 Jan 2025 | 606.55 | 574.30 | 632.60 | 571.60 | 67743 | 5.47% |
| 13 Jan 2025 | 575.10 | 620.00 | 620.00 | 571.05 | 31162 | -3.21% |
| 10 Jan 2025 | 594.15 | 608.25 | 611.20 | 591.65 | 18966 | -2.92% |
| 09 Jan 2025 | 612.05 | 617.70 | 625.00 | 610.00 | 9631 | -1.41% |
| 08 Jan 2025 | 620.80 | 640.00 | 641.90 | 613.20 | 26945 | -0.78% |
| 07 Jan 2025 | 625.70 | 616.80 | 634.95 | 615.05 | 19616 | 1.65% |
| 06 Jan 2025 | 615.55 | 643.00 | 650.70 | 611.05 | 28533 | -5.21% |
| 03 Jan 2025 | 649.40 | 640.10 | 658.30 | 639.95 | 10125 | 0.53% |
| 02 Jan 2025 | 646.00 | 665.00 | 665.00 | 637.40 | 30088 | -2.23% |
| 01 Jan 2025 | 660.75 | 659.10 | 668.95 | 654.40 | 11834 | 0.65% |
| 31 Dec 2024 | 656.50 | 644.40 | 662.10 | 628.05 | 21395 | 2.58% |
| 30 Dec 2024 | 640.00 | 639.35 | 647.80 | 630.80 | 15149 | -0.10% |
| 27 Dec 2024 | 640.65 | 631.10 | 649.45 | 631.10 | 17194 | -0.01% |
| 26 Dec 2024 | 640.70 | 640.55 | 654.95 | 630.00 | 57264 | 2.53% |
| 24 Dec 2024 | 624.90 | 650.25 | 659.90 | 620.00 | 61668 | -3.54% |
| 23 Dec 2024 | 647.85 | 662.75 | 677.90 | 645.05 | 39758 | -1.62% |
| 20 Dec 2024 | 658.50 | 698.00 | 710.00 | 653.40 | 71525 | -3.64% |
| 19 Dec 2024 | 683.40 | 674.10 | 698.20 | 659.90 | 47441 | -1.11% |
| 18 Dec 2024 | 691.10 | 690.15 | 704.40 | 685.00 | 77665 | 0.93% |
| 17 Dec 2024 | 684.70 | 670.05 | 705.95 | 669.95 | 114813 | 1.63% |
| 16 Dec 2024 | 673.70 | 640.10 | 702.00 | 640.10 | 193220 | 5.43% |
| 13 Dec 2024 | 639.00 | 627.50 | 650.00 | 607.55 | 67499 | 2.85% |
| 12 Dec 2024 | 621.30 | 618.90 | 661.20 | 615.35 | 116184 | 0.39% |
| 11 Dec 2024 | 618.90 | 619.10 | 620.95 | 610.05 | 39890 | 0.41% |
| 10 Dec 2024 | 616.35 | 610.95 | 626.00 | 610.10 | 44954 | 0.91% |
| 09 Dec 2024 | 610.80 | 611.00 | 630.00 | 609.00 | 41990 | 0.08% |
| 06 Dec 2024 | 610.30 | 608.00 | 624.50 | 603.35 | 36966 | 0.27% |
| 05 Dec 2024 | 608.65 | 611.00 | 625.00 | 606.00 | 18852 | -0.26% |
| 04 Dec 2024 | 610.25 | 613.05 | 623.35 | 601.55 | 28121 | 0.48% |
| 03 Dec 2024 | 607.35 | 614.25 | 630.00 | 601.15 | 29118 | -0.35% |
| 02 Dec 2024 | 609.50 | 626.90 | 634.95 | 605.20 | 31111 | -2.78% |
| 29 Nov 2024 | 626.90 | 611.75 | 640.20 | 606.65 | 46699 | 2.81% |
| 28 Nov 2024 | 609.75 | 598.80 | 618.00 | 596.55 | 30898 | 1.83% |
| 27 Nov 2024 | 598.80 | 590.05 | 613.10 | 590.05 | 26506 | 0.87% |
| 26 Nov 2024 | 593.65 | 598.10 | 603.10 | 586.65 | 19353 | 0.03% |
| 25 Nov 2024 | 593.50 | 624.95 | 630.00 | 592.55 | 30272 | -2.98% |
| 22 Nov 2024 | 611.75 | 609.95 | 619.90 | 598.00 | 24511 | 2.21% |
| 21 Nov 2024 | 598.55 | 609.65 | 628.40 | 590.15 | 21081 | -1.82% |
| 19 Nov 2024 | 609.65 | 608.10 | 628.40 | 605.00 | 22008 | 1.76% |
| 18 Nov 2024 | 599.10 | 598.00 | 610.00 | 571.95 | 43713 | -0.49% |
| 14 Nov 2024 | 602.05 | 599.75 | 614.00 | 598.00 | 34924 | 0.38% |
| 13 Nov 2024 | 599.75 | 626.40 | 629.60 | 597.40 | 22512 | -4.26% |
| 12 Nov 2024 | 626.45 | 625.05 | 635.00 | 620.55 | 11845 | -0.12% |
| 11 Nov 2024 | 627.20 | 612.00 | 629.90 | 612.00 | 24218 | 0.38% |
| 08 Nov 2024 | 624.85 | 641.05 | 645.00 | 619.25 | 21138 | -2.23% |
| 07 Nov 2024 | 639.10 | 634.50 | 649.95 | 634.50 | 17929 | -0.49% |
| 06 Nov 2024 | 642.25 | 631.60 | 645.00 | 627.55 | 27097 | 1.98% |
| 05 Nov 2024 | 629.75 | 647.00 | 647.95 | 625.50 | 17847 | -1.80% |
| 04 Nov 2024 | 641.30 | 667.90 | 675.85 | 636.00 | 23191 | -3.69% |
| 01 Nov 2024 | 665.90 | 645.30 | 675.00 | 645.30 | 13602 | 3.21% |
| 31 Oct 2024 | 645.20 | 647.95 | 664.10 | 642.00 | 14814 | -0.42% |
| 30 Oct 2024 | 647.95 | 637.90 | 660.60 | 623.55 | 86768 | 2.99% |
| 29 Oct 2024 | 629.15 | 607.75 | 633.95 | 607.00 | 21530 | 3.52% |
| 28 Oct 2024 | 607.75 | 624.90 | 626.90 | 605.05 | 47227 | -2.74% |
| 25 Oct 2024 | 624.90 | 650.05 | 659.95 | 612.50 | 83226 | -3.07% |
| 24 Oct 2024 | 644.70 | 640.50 | 662.85 | 616.15 | 60038 | -0.59% |
| 23 Oct 2024 | 648.55 | 645.85 | 664.00 | 621.55 | 36564 | 1.81% |
| 22 Oct 2024 | 637.05 | 672.50 | 672.50 | 632.85 | 25118 | -4.37% |
| 21 Oct 2024 | 666.15 | 688.95 | 698.60 | 660.00 | 21488 | -3.41% |
| 18 Oct 2024 | 689.65 | 680.80 | 720.00 | 679.95 | 35191 | -0.04% |
| 17 Oct 2024 | 689.90 | 693.00 | 705.00 | 685.20 | 14364 | -1.65% |
| 16 Oct 2024 | 701.50 | 719.95 | 719.95 | 695.55 | 31611 | -1.46% |
| 15 Oct 2024 | 711.90 | 739.60 | 739.60 | 707.00 | 36258 | -1.92% |
| 14 Oct 2024 | 725.85 | 725.00 | 730.05 | 706.00 | 53720 | 2.83% |
| 11 Oct 2024 | 705.85 | 743.95 | 743.95 | 703.00 | 85529 | -1.49% |
| 10 Oct 2024 | 716.55 | 703.95 | 716.55 | 695.05 | 39958 | 5.00% |
| 09 Oct 2024 | 682.45 | 658.00 | 687.75 | 658.00 | 342397 | 4.19% |
| 08 Oct 2024 | 655.00 | 620.00 | 662.00 | 605.00 | 49145 | 3.86% |
| 07 Oct 2024 | 630.65 | 639.90 | 639.90 | 602.15 | 62800 | 0.10% |
| 04 Oct 2024 | 630.00 | 636.00 | 654.00 | 623.00 | 25533 | -3.79% |
| 03 Oct 2024 | 654.80 | 655.55 | 663.00 | 637.00 | 32549 | -1.13% |
| 01 Oct 2024 | 662.30 | 660.30 | 680.00 | 653.00 | 14725 | -0.05% |
| 30 Sep 2024 | 662.60 | 662.25 | 677.90 | 650.00 | 42382 | 0.05% |
| 27 Sep 2024 | 662.25 | 665.00 | 676.00 | 655.00 | 10759 | -0.78% |
| 26 Sep 2024 | 667.45 | 670.00 | 683.00 | 664.00 | 30907 | -1.85% |
| 25 Sep 2024 | 680.05 | 678.00 | 694.90 | 674.00 | 12795 | 0.69% |
| 24 Sep 2024 | 675.40 | 693.00 | 694.95 | 672.00 | 22575 | -1.93% |
| 23 Sep 2024 | 688.70 | 700.00 | 705.00 | 682.00 | 16968 | -0.63% |
| 20 Sep 2024 | 693.05 | 670.00 | 695.00 | 670.00 | 25369 | 3.00% |
| 19 Sep 2024 | 672.85 | 692.00 | 699.00 | 662.50 | 24546 | -2.87% |
| 18 Sep 2024 | 692.70 | 687.40 | 703.00 | 685.00 | 15530 | 0.77% |
| 17 Sep 2024 | 687.40 | 700.00 | 710.00 | 680.00 | 18468 | -2.39% |
| 16 Sep 2024 | 704.20 | 700.10 | 710.00 | 699.95 | 16057 | -0.87% |
| 13 Sep 2024 | 710.40 | 709.70 | 712.00 | 697.00 | 16819 | 1.00% |
| 12 Sep 2024 | 703.40 | 705.90 | 710.00 | 690.05 | 20635 | -0.32% |
| 11 Sep 2024 | 705.65 | 719.00 | 719.00 | 701.50 | 13766 | -1.08% |
| 10 Sep 2024 | 713.35 | 714.95 | 714.95 | 699.05 | 27173 | 1.21% |
| 09 Sep 2024 | 704.80 | 719.00 | 722.10 | 701.20 | 36624 | -1.52% |
| 06 Sep 2024 | 715.70 | 729.95 | 729.95 | 705.05 | 44505 | -0.76% |
| 05 Sep 2024 | 721.20 | 715.05 | 729.95 | 715.05 | 30378 | 0.07% |
| 04 Sep 2024 | 720.70 | 715.20 | 735.00 | 715.20 | 15344 | -0.81% |
| 03 Sep 2024 | 726.55 | 737.00 | 748.00 | 725.00 | 18339 | -1.74% |
| 02 Sep 2024 | 739.40 | 751.20 | 751.20 | 721.00 | 34610 | -1.26% |
| 30 Aug 2024 | 748.85 | 747.00 | 755.00 | 735.00 | 27719 | 1.15% |
| 29 Aug 2024 | 740.30 | 743.05 | 759.95 | 726.00 | 20372 | -1.76% |
| 28 Aug 2024 | 753.55 | 750.00 | 759.95 | 748.50 | 15590 | -0.89% |
| 27 Aug 2024 | 760.35 | 770.00 | 777.00 | 743.00 | 26588 | -0.82% |
| 26 Aug 2024 | 766.60 | 760.00 | 771.00 | 750.00 | 49800 | 0.89% |
| 23 Aug 2024 | 759.80 | 760.00 | 768.95 | 750.00 | 22204 | -0.33% |
| 22 Aug 2024 | 762.30 | 770.00 | 779.90 | 745.00 | 23977 | -1.46% |
| 21 Aug 2024 | 773.60 | 753.95 | 775.00 | 730.10 | 29843 | 4.15% |
| 20 Aug 2024 | 742.80 | 768.00 | 768.00 | 738.00 | 11124 | -1.64% |
| 19 Aug 2024 | 755.20 | 747.85 | 768.00 | 735.55 | 39324 | 2.86% |
| 16 Aug 2024 | 734.20 | 722.00 | 735.00 | 715.00 | 63019 | 4.89% |
| 14 Aug 2024 | 700.00 | 721.10 | 721.10 | 698.40 | 94785 | -4.78% |
| 13 Aug 2024 | 735.15 | 750.00 | 759.95 | 726.00 | 32381 | -0.70% |
| 12 Aug 2024 | 740.35 | 723.00 | 753.00 | 717.00 | 22008 | 2.44% |
| 09 Aug 2024 | 722.70 | 729.95 | 735.00 | 715.10 | 12288 | 0.07% |
| 08 Aug 2024 | 722.20 | 729.95 | 739.90 | 716.10 | 8451 | -0.21% |
| 07 Aug 2024 | 723.75 | 708.00 | 731.00 | 708.00 | 12231 | 2.36% |
| 06 Aug 2024 | 707.05 | 715.05 | 735.00 | 702.00 | 24798 | -1.52% |
| 05 Aug 2024 | 717.95 | 720.20 | 740.00 | 714.10 | 66471 | -4.48% |
| 02 Aug 2024 | 751.65 | 734.75 | 765.00 | 714.50 | 20231 | 0.86% |
| 01 Aug 2024 | 745.25 | 746.05 | 769.70 | 741.05 | 11540 | -0.87% |
| 31 Jul 2024 | 751.80 | 767.30 | 774.80 | 749.10 | 17649 | -2.02% |
| 30 Jul 2024 | 767.30 | 785.00 | 789.00 | 763.00 | 39011 | -1.00% |
| 29 Jul 2024 | 775.05 | 752.00 | 791.95 | 750.00 | 73152 | 2.76% |
| 26 Jul 2024 | 754.25 | 755.00 | 766.00 | 750.00 | 20926 | -0.24% |
| 25 Jul 2024 | 756.05 | 750.00 | 764.00 | 734.50 | 19025 | -0.09% |
| 24 Jul 2024 | 756.70 | 739.95 | 768.00 | 730.00 | 22163 | 2.12% |
| 23 Jul 2024 | 741.00 | 745.50 | 760.00 | 705.45 | 41920 | -0.21% |
| 22 Jul 2024 | 742.55 | 723.00 | 768.85 | 702.85 | 29204 | 0.90% |
| 19 Jul 2024 | 735.90 | 772.00 | 790.00 | 735.90 | 45974 | -5.00% |
| 18 Jul 2024 | 774.60 | 799.90 | 809.50 | 772.10 | 20468 | -2.74% |
| 16 Jul 2024 | 796.45 | 801.00 | 810.00 | 794.00 | 30680 | 2.10% |
| 15 Jul 2024 | 780.05 | 784.60 | 789.75 | 770.10 | 37196 | 1.04% |
| 12 Jul 2024 | 772.00 | 799.30 | 806.90 | 750.00 | 102006 | -2.70% |
| 11 Jul 2024 | 793.40 | 807.60 | 814.70 | 790.00 | 51456 | -0.66% |
| 10 Jul 2024 | 798.70 | 823.60 | 830.00 | 770.00 | 163033 | -2.35% |
| 09 Jul 2024 | 817.95 | 832.00 | 843.50 | 814.00 | 88882 | -1.74% |
| 08 Jul 2024 | 832.45 | 887.00 | 890.00 | 825.00 | 175134 | -5.69% |
| 05 Jul 2024 | 882.65 | 862.90 | 894.00 | 852.00 | 377637 | 2.47% |
| 04 Jul 2024 | 861.35 | 820.00 | 880.00 | 811.10 | 367613 | 5.42% |
| 03 Jul 2024 | 817.05 | 820.35 | 844.80 | 810.05 | 85337 | -0.81% |
| 02 Jul 2024 | 823.75 | 836.00 | 845.00 | 816.00 | 85605 | -0.91% |
| 01 Jul 2024 | 831.35 | 829.95 | 850.00 | 812.55 | 89958 | 0.31% |
| 28 Jun 2024 | 828.80 | 857.00 | 866.60 | 820.45 | 109924 | -3.29% |
| 27 Jun 2024 | 857.00 | 865.50 | 874.95 | 850.15 | 84498 | -0.01% |
| 26 Jun 2024 | 857.05 | 860.35 | 880.00 | 841.05 | 157160 | -0.38% |
| 25 Jun 2024 | 860.35 | 879.80 | 889.75 | 852.30 | 193362 | 0.97% |
| 24 Jun 2024 | 852.10 | 861.40 | 897.25 | 845.00 | 343439 | -1.07% |
| 21 Jun 2024 | 861.35 | 831.95 | 880.00 | 825.00 | 479960 | 4.78% |
| 20 Jun 2024 | 822.05 | 839.80 | 839.80 | 805.05 | 242914 | -2.27% |
| 19 Jun 2024 | 841.15 | 834.00 | 863.95 | 816.00 | 1748010 | 3.08% |
| 18 Jun 2024 | 816.00 | 752.00 | 816.00 | 733.00 | 2382055 | 20.00% |
| 14 Jun 2024 | 680.00 | 689.85 | 692.95 | 674.35 | 238272 | -0.42% |
| 13 Jun 2024 | 682.85 | 629.35 | 695.90 | 629.30 | 1084284 | 9.02% |
| 12 Jun 2024 | 626.35 | 632.90 | 632.90 | 624.55 | 76772 | 0.69% |
| 11 Jun 2024 | 622.05 | 633.00 | 642.75 | 618.90 | 169908 | -1.32% |
| 10 Jun 2024 | 630.35 | 650.00 | 651.00 | 630.00 | 74660 | -1.12% |
| 07 Jun 2024 | 637.50 | 646.95 | 646.95 | 616.05 | 221971 | 5.41% |
| 06 Jun 2024 | 604.80 | 588.00 | 619.40 | 579.25 | 291630 | 5.44% |
| 05 Jun 2024 | 573.60 | 590.00 | 596.00 | 558.55 | 155846 | -0.54% |
| 04 Jun 2024 | 576.70 | 626.15 | 626.15 | 550.00 | 257239 | -7.90% |
| 03 Jun 2024 | 626.15 | 635.95 | 635.95 | 615.65 | 196486 | 2.68% |
| 31 May 2024 | 609.80 | 628.00 | 637.60 | 606.05 | 286044 | -4.99% |
| 30 May 2024 | 641.85 | 641.65 | 648.00 | 630.00 | 171474 | 0.12% |
| 29 May 2024 | 641.05 | 643.95 | 647.85 | 637.40 | 133303 | -0.14% |
| 28 May 2024 | 641.95 | 656.00 | 657.95 | 634.10 | 339770 | -2.04% |
| 27 May 2024 | 655.35 | 665.00 | 665.90 | 645.50 | 264967 | -1.33% |
| 24 May 2024 | 664.15 | 634.00 | 677.00 | 625.50 | 506637 | 4.81% |
| 23 May 2024 | 633.65 | 627.65 | 637.00 | 620.40 | 294296 | 1.17% |
| 22 May 2024 | 626.30 | 634.95 | 637.65 | 612.75 | 127719 | -0.78% |
| 21 May 2024 | 631.20 | 645.00 | 650.00 | 627.95 | 208154 | -1.93% |
| 18 May 2024 | 643.60 | 648.00 | 654.00 | 639.10 | 59480 | -1.17% |
| 17 May 2024 | 651.20 | 627.10 | 662.55 | 626.05 | 642160 | 3.80% |
| 16 May 2024 | 627.35 | 631.70 | 636.00 | 624.05 | 140444 | -0.11% |
| 15 May 2024 | 628.05 | 647.35 | 647.95 | 625.05 | 194811 | -2.51% |
| 14 May 2024 | 644.20 | 615.90 | 647.95 | 581.80 | 491404 | 4.22% |
| 13 May 2024 | 618.10 | 604.40 | 622.00 | 583.80 | 534189 | 2.06% |
| 10 May 2024 | 605.60 | 625.50 | 633.55 | 600.00 | 445624 | -2.73% |
| 09 May 2024 | 622.60 | 648.00 | 649.00 | 616.50 | 455874 | -2.71% |
| 08 May 2024 | 639.95 | 633.15 | 657.50 | 624.55 | 772374 | 0.49% |
| 07 May 2024 | 636.80 | 637.00 | 648.80 | 620.20 | 709404 | -0.66% |
| 06 May 2024 | 641.05 | 646.00 | 655.00 | 603.00 | 1542263 | 0.34% |
| 03 May 2024 | 638.90 | 650.00 | 682.60 | 635.75 | 2627395 | 0.04% |
| 02 May 2024 | 638.65 | 689.90 | 714.00 | 630.65 | 4575871 | -8.05% |
