UTSSAV Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Dec 2025 | 220.70 | 212.00 | 233.00 | 212.00 | 58800 | 4.57% |
| 18 Dec 2025 | 211.05 | 217.00 | 217.00 | 206.50 | 62400 | -3.12% |
| 17 Dec 2025 | 217.85 | 220.00 | 220.00 | 217.00 | 15000 | -0.84% |
| 16 Dec 2025 | 219.70 | 217.05 | 221.00 | 217.05 | 12600 | -0.14% |
| 15 Dec 2025 | 220.00 | 220.00 | 223.95 | 219.75 | 23400 | -1.50% |
| 12 Dec 2025 | 223.35 | 226.25 | 231.45 | 221.35 | 31200 | -0.71% |
| 11 Dec 2025 | 224.95 | 223.80 | 225.00 | 222.00 | 21600 | 0.51% |
| 10 Dec 2025 | 223.80 | 233.00 | 235.00 | 220.05 | 44400 | -2.80% |
| 09 Dec 2025 | 230.25 | 215.00 | 233.70 | 212.20 | 49200 | 5.79% |
| 08 Dec 2025 | 217.65 | 231.00 | 231.05 | 211.00 | 74400 | -4.91% |
| 05 Dec 2025 | 228.90 | 232.70 | 236.00 | 227.00 | 29400 | -1.63% |
| 04 Dec 2025 | 232.70 | 230.00 | 237.45 | 228.00 | 23400 | 0.15% |
| 03 Dec 2025 | 232.35 | 235.60 | 238.00 | 230.00 | 37200 | -2.37% |
| 02 Dec 2025 | 238.00 | 237.00 | 241.00 | 237.00 | 51600 | 0.74% |
| 01 Dec 2025 | 236.25 | 246.75 | 247.10 | 235.20 | 75600 | -4.64% |
| 28 Nov 2025 | 247.75 | 247.00 | 251.90 | 243.50 | 32400 | -0.16% |
| 27 Nov 2025 | 248.15 | 249.00 | 252.95 | 244.10 | 74400 | 0.67% |
| 26 Nov 2025 | 246.50 | 241.90 | 247.90 | 238.00 | 64200 | 2.11% |
| 25 Nov 2025 | 241.40 | 235.60 | 242.95 | 235.60 | 28800 | 1.58% |
| 24 Nov 2025 | 237.65 | 242.20 | 245.00 | 235.00 | 58800 | -3.20% |
| 21 Nov 2025 | 245.50 | 250.00 | 253.00 | 241.10 | 50400 | -1.72% |
| 20 Nov 2025 | 249.80 | 262.00 | 265.10 | 247.00 | 133800 | -4.62% |
| 19 Nov 2025 | 261.90 | 263.00 | 264.90 | 256.75 | 49800 | -1.21% |
| 18 Nov 2025 | 265.10 | 259.30 | 267.90 | 259.30 | 125400 | 2.24% |
| 17 Nov 2025 | 259.30 | 245.05 | 259.95 | 238.00 | 151800 | 6.36% |
| 14 Nov 2025 | 243.80 | 254.00 | 254.00 | 240.00 | 82200 | -4.26% |
| 13 Nov 2025 | 254.65 | 256.35 | 258.70 | 253.00 | 39600 | -0.60% |
| 12 Nov 2025 | 256.20 | 259.00 | 267.40 | 252.25 | 100200 | -0.47% |
| 11 Nov 2025 | 257.40 | 253.65 | 259.00 | 251.50 | 53400 | 1.48% |
| 10 Nov 2025 | 253.65 | 263.50 | 268.90 | 250.00 | 97800 | -2.33% |
| 07 Nov 2025 | 259.70 | 259.00 | 265.90 | 252.60 | 136200 | 0.48% |
| 06 Nov 2025 | 258.45 | 258.00 | 263.85 | 243.50 | 280200 | -0.50% |
| 04 Nov 2025 | 259.75 | 274.45 | 274.45 | 257.50 | 189600 | -4.31% |
| 03 Nov 2025 | 271.45 | 275.00 | 281.00 | 266.25 | 644400 | 4.93% |
| 31 Oct 2025 | 258.70 | 255.00 | 263.90 | 252.80 | 271800 | 2.56% |
| 30 Oct 2025 | 252.25 | 260.00 | 274.80 | 249.00 | 957600 | 7.73% |
| 29 Oct 2025 | 234.15 | 221.05 | 236.00 | 214.90 | 390000 | 5.93% |
| 28 Oct 2025 | 221.05 | 216.00 | 222.00 | 215.00 | 70200 | 2.89% |
| 27 Oct 2025 | 214.85 | 210.10 | 218.00 | 206.90 | 184200 | 5.73% |
| 24 Oct 2025 | 203.20 | 200.50 | 205.75 | 199.00 | 64200 | 2.89% |
| 23 Oct 2025 | 197.50 | 200.00 | 209.50 | 196.25 | 37800 | -1.42% |
| 21 Oct 2025 | 200.35 | 205.45 | 205.45 | 198.20 | 7200 | 0.98% |
| 20 Oct 2025 | 198.40 | 198.00 | 203.80 | 193.50 | 19200 | 0.28% |
| 17 Oct 2025 | 197.85 | 206.00 | 214.90 | 195.70 | 76200 | -3.86% |
| 16 Oct 2025 | 205.80 | 194.00 | 211.90 | 193.50 | 119400 | 4.97% |
| 15 Oct 2025 | 196.05 | 201.95 | 202.00 | 193.00 | 50400 | 0.44% |
| 14 Oct 2025 | 195.20 | 202.70 | 202.70 | 181.00 | 52800 | 1.01% |
| 13 Oct 2025 | 193.25 | 194.95 | 196.65 | 188.15 | 84600 | -1.23% |
| 10 Oct 2025 | 195.65 | 175.00 | 196.55 | 175.00 | 540000 | 19.44% |
| 09 Oct 2025 | 163.80 | 165.00 | 169.00 | 163.00 | 25800 | -1.30% |
| 08 Oct 2025 | 165.95 | 163.50 | 170.00 | 162.00 | 58200 | 2.72% |
| 07 Oct 2025 | 161.55 | 167.50 | 169.60 | 160.05 | 43800 | -3.55% |
| 06 Oct 2025 | 167.50 | 169.05 | 170.50 | 166.00 | 39000 | -2.05% |
| 03 Oct 2025 | 171.00 | 168.50 | 175.00 | 164.00 | 28200 | 1.69% |
| 01 Oct 2025 | 168.15 | 173.00 | 173.00 | 163.05 | 102000 | -3.94% |
| 30 Sep 2025 | 175.05 | 178.10 | 178.45 | 171.00 | 25800 | -3.10% |
| 29 Sep 2025 | 180.65 | 182.50 | 185.40 | 174.50 | 21000 | 0.36% |
| 26 Sep 2025 | 180.00 | 181.00 | 182.20 | 178.00 | 7200 | -1.21% |
| 25 Sep 2025 | 182.20 | 183.75 | 187.00 | 182.00 | 24000 | -0.84% |
| 24 Sep 2025 | 183.75 | 186.90 | 190.00 | 183.00 | 24000 | -1.21% |
| 23 Sep 2025 | 186.00 | 190.00 | 190.20 | 183.15 | 30000 | -1.82% |
| 22 Sep 2025 | 189.45 | 189.75 | 198.00 | 188.55 | 51000 | 0.37% |
| 19 Sep 2025 | 188.75 | 190.00 | 192.00 | 186.00 | 53400 | -0.37% |
| 18 Sep 2025 | 189.45 | 194.80 | 194.80 | 188.50 | 67200 | -2.75% |
| 17 Sep 2025 | 194.80 | 202.00 | 202.00 | 193.00 | 21600 | -5.09% |
| 16 Sep 2025 | 205.25 | 204.30 | 207.80 | 202.05 | 34200 | 0.47% |
| 15 Sep 2025 | 204.30 | 201.00 | 208.50 | 201.00 | 33600 | 3.13% |
| 12 Sep 2025 | 198.10 | 205.00 | 207.00 | 194.50 | 58200 | -2.15% |
| 11 Sep 2025 | 202.45 | 190.00 | 206.00 | 190.00 | 100200 | 7.12% |
| 10 Sep 2025 | 189.00 | 183.00 | 190.00 | 183.00 | 32400 | 4.97% |
| 09 Sep 2025 | 180.05 | 186.00 | 186.00 | 180.00 | 29400 | -4.48% |
| 08 Sep 2025 | 188.50 | 186.10 | 188.50 | 184.60 | 25200 | 0.51% |
| 05 Sep 2025 | 187.55 | 185.30 | 188.50 | 185.20 | 22200 | 0.51% |
| 04 Sep 2025 | 186.60 | 188.00 | 188.45 | 185.25 | 16200 | 0.86% |
| 03 Sep 2025 | 185.00 | 190.80 | 192.10 | 184.55 | 62400 | -2.50% |
| 02 Sep 2025 | 189.75 | 190.00 | 191.40 | 188.00 | 49200 | -1.02% |
| 01 Sep 2025 | 191.70 | 197.50 | 199.00 | 190.00 | 19200 | -1.69% |
| 29 Aug 2025 | 195.00 | 198.00 | 198.00 | 194.50 | 7800 | -0.26% |
| 28 Aug 2025 | 195.50 | 190.00 | 197.00 | 190.00 | 9000 | 0.77% |
| 26 Aug 2025 | 194.00 | 198.00 | 198.00 | 191.10 | 24000 | -2.78% |
| 25 Aug 2025 | 199.55 | 209.00 | 209.00 | 198.00 | 33600 | -1.87% |
| 22 Aug 2025 | 203.35 | 208.50 | 208.50 | 202.60 | 8400 | -2.82% |
| 21 Aug 2025 | 209.25 | 210.00 | 214.00 | 209.00 | 15600 | 0.84% |
| 20 Aug 2025 | 207.50 | 206.85 | 214.00 | 203.00 | 42600 | 0.31% |
| 19 Aug 2025 | 206.85 | 195.00 | 206.85 | 189.05 | 142200 | 5.00% |
| 18 Aug 2025 | 197.00 | 188.00 | 197.00 | 178.30 | 167400 | 4.98% |
| 14 Aug 2025 | 187.65 | 191.50 | 194.00 | 183.00 | 22800 | -1.21% |
| 13 Aug 2025 | 189.95 | 190.00 | 192.70 | 187.00 | 24000 | -1.40% |
| 12 Aug 2025 | 192.65 | 192.00 | 193.00 | 189.00 | 12000 | -0.18% |
| 11 Aug 2025 | 193.00 | 196.05 | 196.05 | 187.00 | 33000 | -1.56% |
| 08 Aug 2025 | 196.05 | 197.00 | 201.00 | 195.10 | 11400 | -2.22% |
| 07 Aug 2025 | 200.50 | 198.50 | 204.00 | 195.00 | 21600 | 0.88% |
| 06 Aug 2025 | 198.75 | 202.00 | 204.95 | 197.45 | 34200 | -4.36% |
| 05 Aug 2025 | 207.80 | 204.50 | 208.00 | 200.00 | 23400 | 1.61% |
| 04 Aug 2025 | 204.50 | 212.50 | 215.00 | 204.00 | 37200 | -3.76% |
| 01 Aug 2025 | 212.50 | 221.00 | 221.10 | 211.00 | 36000 | -3.41% |
| 31 Jul 2025 | 220.00 | 221.00 | 224.50 | 218.20 | 18000 | -1.61% |
| 30 Jul 2025 | 223.60 | 226.00 | 229.90 | 223.00 | 42600 | -0.13% |
| 29 Jul 2025 | 223.90 | 214.35 | 225.50 | 214.35 | 23400 | 2.54% |
| 28 Jul 2025 | 218.35 | 224.95 | 228.00 | 218.00 | 175800 | -0.50% |
| 25 Jul 2025 | 219.45 | 223.00 | 223.00 | 218.00 | 32400 | -0.27% |
| 24 Jul 2025 | 220.05 | 226.00 | 226.00 | 219.10 | 28800 | -1.34% |
| 23 Jul 2025 | 223.05 | 222.00 | 227.10 | 218.70 | 32400 | 1.39% |
| 22 Jul 2025 | 220.00 | 218.00 | 222.00 | 216.00 | 9600 | -0.29% |
| 21 Jul 2025 | 220.65 | 222.00 | 232.00 | 216.05 | 51600 | -2.02% |
| 18 Jul 2025 | 225.20 | 226.00 | 227.00 | 223.20 | 7200 | -0.40% |
| 17 Jul 2025 | 226.10 | 219.00 | 228.75 | 219.00 | 36000 | 1.85% |
| 16 Jul 2025 | 222.00 | 222.00 | 225.90 | 217.50 | 37800 | -1.33% |
| 15 Jul 2025 | 225.00 | 226.00 | 226.00 | 223.10 | 6000 | 0.40% |
| 14 Jul 2025 | 224.10 | 215.05 | 228.00 | 215.05 | 20400 | 0.16% |
| 11 Jul 2025 | 223.75 | 225.00 | 225.00 | 221.00 | 21600 | -0.18% |
| 10 Jul 2025 | 224.15 | 228.00 | 228.00 | 222.05 | 19200 | -1.43% |
| 09 Jul 2025 | 227.40 | 239.00 | 239.00 | 224.00 | 15000 | -1.15% |
| 08 Jul 2025 | 230.05 | 228.00 | 234.95 | 227.00 | 12000 | 0.92% |
| 07 Jul 2025 | 227.95 | 227.00 | 229.00 | 227.00 | 13800 | 0.42% |
| 04 Jul 2025 | 227.00 | 228.00 | 229.50 | 225.50 | 11400 | -1.30% |
| 03 Jul 2025 | 230.00 | 230.00 | 231.50 | 226.00 | 19800 | -0.86% |
| 02 Jul 2025 | 232.00 | 230.00 | 235.00 | 230.00 | 16800 | 0.00% |
| 01 Jul 2025 | 232.00 | 228.00 | 235.00 | 228.00 | 12600 | -2.23% |
| 30 Jun 2025 | 237.30 | 243.00 | 243.00 | 230.00 | 39000 | -1.72% |
| 27 Jun 2025 | 241.45 | 234.95 | 246.65 | 225.00 | 44400 | 2.77% |
| 26 Jun 2025 | 234.95 | 233.00 | 235.50 | 232.00 | 25800 | -0.23% |
| 25 Jun 2025 | 235.50 | 232.00 | 240.90 | 232.00 | 19200 | 1.95% |
| 24 Jun 2025 | 231.00 | 229.30 | 231.00 | 224.00 | 43800 | 5.00% |
| 23 Jun 2025 | 220.00 | 220.75 | 224.00 | 213.00 | 26400 | -0.34% |
| 20 Jun 2025 | 220.75 | 220.05 | 223.20 | 216.20 | 14400 | -1.01% |
| 19 Jun 2025 | 223.00 | 227.00 | 230.00 | 223.00 | 22800 | -0.87% |
| 18 Jun 2025 | 224.95 | 223.00 | 225.15 | 218.00 | 38400 | 0.99% |
| 17 Jun 2025 | 222.75 | 233.00 | 233.00 | 220.75 | 27600 | -1.59% |
| 16 Jun 2025 | 226.35 | 232.25 | 232.50 | 225.10 | 48600 | -2.54% |
| 13 Jun 2025 | 232.25 | 236.00 | 236.00 | 230.00 | 32400 | -2.42% |
| 12 Jun 2025 | 238.00 | 237.50 | 240.00 | 235.05 | 15000 | 0.06% |
| 11 Jun 2025 | 237.85 | 235.00 | 243.00 | 234.00 | 29400 | 0.57% |
| 10 Jun 2025 | 236.50 | 236.00 | 245.50 | 234.30 | 67800 | -2.15% |
| 09 Jun 2025 | 241.70 | 251.00 | 251.00 | 238.00 | 96600 | -3.32% |
| 06 Jun 2025 | 250.00 | 247.00 | 255.90 | 245.00 | 36600 | 0.40% |
| 05 Jun 2025 | 249.00 | 254.00 | 255.15 | 246.00 | 43800 | -1.03% |
| 04 Jun 2025 | 251.60 | 258.00 | 258.00 | 246.30 | 54000 | -2.95% |
| 03 Jun 2025 | 259.25 | 265.00 | 265.00 | 256.00 | 41400 | -2.52% |
| 02 Jun 2025 | 265.95 | 278.45 | 278.45 | 255.00 | 175200 | 0.28% |
| 30 May 2025 | 265.20 | 254.00 | 265.20 | 253.00 | 100800 | 4.99% |
| 29 May 2025 | 252.60 | 250.00 | 255.00 | 249.00 | 26400 | 1.98% |
| 28 May 2025 | 247.70 | 245.50 | 248.00 | 241.00 | 25800 | 0.90% |
| 27 May 2025 | 245.50 | 248.00 | 249.00 | 237.50 | 46200 | -1.80% |
| 26 May 2025 | 250.00 | 250.00 | 258.15 | 245.30 | 30600 | -2.70% |
| 23 May 2025 | 256.95 | 249.00 | 257.50 | 247.00 | 31800 | 2.13% |
| 22 May 2025 | 251.60 | 247.15 | 253.00 | 244.00 | 22800 | -0.22% |
| 21 May 2025 | 252.15 | 252.00 | 260.00 | 248.00 | 59400 | -1.06% |
| 20 May 2025 | 254.85 | 262.00 | 272.75 | 252.00 | 90000 | -5.30% |
| 19 May 2025 | 269.10 | 262.95 | 277.50 | 255.00 | 100200 | 4.20% |
| 16 May 2025 | 258.25 | 245.00 | 262.50 | 245.00 | 75000 | 5.97% |
| 15 May 2025 | 243.70 | 246.05 | 248.45 | 241.15 | 33600 | -1.91% |
| 14 May 2025 | 248.45 | 241.00 | 249.00 | 239.55 | 57600 | 4.17% |
| 13 May 2025 | 238.50 | 242.00 | 242.00 | 235.00 | 24600 | -0.93% |
| 12 May 2025 | 240.75 | 235.95 | 242.45 | 233.00 | 64200 | 9.56% |
| 09 May 2025 | 219.75 | 202.05 | 222.50 | 202.05 | 52200 | -2.07% |
| 08 May 2025 | 224.40 | 233.00 | 238.00 | 222.00 | 58800 | -2.90% |
| 07 May 2025 | 231.10 | 228.00 | 236.00 | 222.00 | 54600 | -0.22% |
| 06 May 2025 | 231.60 | 240.00 | 243.00 | 231.00 | 86400 | -4.46% |
| 05 May 2025 | 242.40 | 222.00 | 248.00 | 222.00 | 106800 | 6.57% |
| 02 May 2025 | 227.45 | 231.00 | 233.95 | 227.00 | 32400 | 0.75% |
| 30 Apr 2025 | 225.75 | 240.00 | 241.00 | 221.50 | 51000 | -6.13% |
| 29 Apr 2025 | 240.50 | 239.40 | 244.00 | 236.00 | 45600 | 0.46% |
| 28 Apr 2025 | 239.40 | 238.00 | 242.00 | 226.10 | 54000 | -1.60% |
| 25 Apr 2025 | 243.30 | 245.00 | 248.00 | 230.00 | 159600 | -0.16% |
| 24 Apr 2025 | 243.70 | 245.00 | 246.95 | 238.05 | 39000 | 1.48% |
| 23 Apr 2025 | 240.15 | 239.70 | 242.00 | 233.00 | 175200 | 0.19% |
| 22 Apr 2025 | 239.70 | 249.70 | 253.80 | 236.00 | 64800 | -3.01% |
| 21 Apr 2025 | 247.15 | 245.00 | 253.00 | 244.05 | 32400 | 1.17% |
| 17 Apr 2025 | 244.30 | 244.25 | 251.10 | 240.00 | 53400 | 0.02% |
| 16 Apr 2025 | 244.25 | 236.50 | 249.90 | 234.40 | 119400 | 4.81% |
| 15 Apr 2025 | 233.05 | 226.00 | 234.00 | 225.95 | 84000 | 5.38% |
| 11 Apr 2025 | 221.15 | 220.05 | 226.20 | 218.00 | 37800 | 1.61% |
| 09 Apr 2025 | 217.65 | 221.75 | 222.00 | 213.55 | 33000 | -1.85% |
| 08 Apr 2025 | 221.75 | 199.00 | 231.00 | 199.00 | 119400 | 13.54% |
| 07 Apr 2025 | 195.30 | 192.00 | 197.45 | 185.00 | 103800 | -8.78% |
| 04 Apr 2025 | 214.10 | 235.00 | 235.00 | 212.00 | 48000 | -3.75% |
| 03 Apr 2025 | 222.45 | 208.00 | 229.90 | 208.00 | 80400 | 7.91% |
| 02 Apr 2025 | 206.15 | 197.30 | 210.50 | 197.05 | 26400 | 2.49% |
| 01 Apr 2025 | 201.15 | 200.00 | 206.00 | 197.00 | 24600 | 0.55% |
| 28 Mar 2025 | 200.05 | 180.00 | 204.40 | 180.00 | 114000 | 11.92% |
| 27 Mar 2025 | 178.75 | 179.05 | 185.00 | 177.00 | 79200 | -0.94% |
| 26 Mar 2025 | 180.45 | 187.00 | 190.00 | 179.25 | 72000 | -2.64% |
| 25 Mar 2025 | 185.35 | 193.00 | 198.00 | 182.60 | 78000 | -3.69% |
| 24 Mar 2025 | 192.45 | 193.00 | 207.00 | 188.00 | 187200 | -0.21% |
| 21 Mar 2025 | 192.85 | 187.00 | 199.00 | 187.00 | 91800 | 2.09% |
| 20 Mar 2025 | 188.90 | 181.00 | 193.00 | 170.25 | 196800 | 5.68% |
| 19 Mar 2025 | 178.75 | 166.90 | 181.75 | 166.90 | 82200 | 7.33% |
| 18 Mar 2025 | 166.55 | 160.10 | 171.50 | 157.30 | 103800 | 3.87% |
| 17 Mar 2025 | 160.35 | 165.25 | 175.50 | 160.10 | 60600 | -4.24% |
| 13 Mar 2025 | 167.45 | 167.50 | 173.00 | 166.00 | 100800 | 1.15% |
| 12 Mar 2025 | 165.55 | 170.30 | 177.95 | 155.00 | 194400 | -4.99% |
| 11 Mar 2025 | 174.25 | 167.00 | 179.00 | 166.00 | 46800 | 1.90% |
| 10 Mar 2025 | 171.00 | 179.00 | 181.00 | 170.00 | 33600 | -5.84% |
| 07 Mar 2025 | 181.60 | 180.00 | 185.90 | 179.05 | 69600 | -1.71% |
| 06 Mar 2025 | 184.75 | 190.00 | 200.25 | 180.00 | 96600 | -2.22% |
| 05 Mar 2025 | 188.95 | 177.50 | 189.95 | 177.50 | 39600 | 6.66% |
| 04 Mar 2025 | 177.15 | 151.00 | 178.95 | 150.00 | 113400 | 16.93% |
| 03 Mar 2025 | 151.50 | 175.00 | 177.00 | 145.05 | 196200 | -12.81% |
| 28 Feb 2025 | 173.75 | 185.00 | 185.00 | 170.00 | 125400 | -7.38% |
| 27 Feb 2025 | 187.60 | 193.00 | 196.00 | 181.15 | 66600 | -5.01% |
| 25 Feb 2025 | 197.50 | 193.50 | 200.00 | 193.50 | 28200 | 2.09% |
| 24 Feb 2025 | 193.45 | 196.05 | 201.00 | 190.50 | 112800 | -4.11% |
| 21 Feb 2025 | 201.75 | 210.00 | 215.00 | 200.00 | 106800 | -2.65% |
| 20 Feb 2025 | 207.25 | 210.00 | 214.80 | 200.00 | 129000 | -0.84% |
| 19 Feb 2025 | 209.00 | 202.35 | 218.00 | 197.50 | 112200 | 3.29% |
| 18 Feb 2025 | 202.35 | 220.00 | 220.00 | 198.00 | 146400 | -7.75% |
| 17 Feb 2025 | 219.35 | 202.00 | 222.00 | 202.00 | 61200 | 5.81% |
| 14 Feb 2025 | 207.30 | 212.15 | 215.50 | 201.95 | 100800 | -2.47% |
| 13 Feb 2025 | 212.55 | 222.00 | 227.00 | 210.00 | 48600 | -2.83% |
| 12 Feb 2025 | 218.75 | 208.00 | 223.40 | 204.70 | 123600 | 2.77% |
| 11 Feb 2025 | 212.85 | 219.00 | 219.00 | 210.55 | 101400 | -3.95% |
| 10 Feb 2025 | 221.60 | 233.50 | 233.50 | 220.50 | 62400 | -3.94% |
| 07 Feb 2025 | 230.70 | 235.00 | 235.00 | 227.00 | 34800 | -1.83% |
| 06 Feb 2025 | 235.00 | 243.00 | 243.00 | 233.50 | 35400 | -1.96% |
| 05 Feb 2025 | 239.70 | 232.50 | 250.05 | 227.00 | 123000 | 0.65% |
| 04 Feb 2025 | 238.15 | 231.00 | 239.00 | 230.85 | 51600 | 4.61% |
| 03 Feb 2025 | 227.65 | 220.00 | 231.25 | 218.00 | 90600 | 3.36% |
| 01 Feb 2025 | 220.25 | 228.00 | 240.00 | 220.20 | 103800 | -4.96% |
| 31 Jan 2025 | 231.75 | 239.90 | 240.00 | 227.90 | 102600 | -3.40% |
| 30 Jan 2025 | 239.90 | 236.50 | 245.70 | 232.00 | 78000 | 2.52% |
| 29 Jan 2025 | 234.00 | 234.90 | 239.00 | 226.00 | 112800 | 1.74% |
| 28 Jan 2025 | 230.00 | 231.00 | 249.85 | 226.10 | 225000 | -3.36% |
| 27 Jan 2025 | 238.00 | 252.00 | 252.00 | 238.00 | 39600 | -4.99% |
| 24 Jan 2025 | 250.50 | 256.50 | 259.40 | 249.95 | 69000 | -4.79% |
| 23 Jan 2025 | 263.10 | 255.00 | 270.00 | 252.00 | 60600 | 0.96% |
| 22 Jan 2025 | 260.60 | 272.00 | 274.00 | 257.55 | 183600 | -3.87% |
| 21 Jan 2025 | 271.10 | 290.00 | 297.00 | 271.10 | 71400 | -4.99% |
| 20 Jan 2025 | 285.35 | 287.10 | 287.10 | 272.00 | 100800 | 4.35% |
| 17 Jan 2025 | 273.45 | 272.00 | 273.45 | 272.00 | 33000 | 2.00% |
| 16 Jan 2025 | 268.10 | 268.20 | 268.20 | 268.10 | 30600 | 1.96% |
| 15 Jan 2025 | 262.95 | 262.95 | 262.95 | 262.95 | 49800 | -1.99% |
| 14 Jan 2025 | 268.30 | 268.30 | 268.30 | 268.30 | 10800 | -1.99% |
| 13 Jan 2025 | 273.75 | 279.30 | 279.30 | 273.75 | 19200 | -1.99% |
| 10 Jan 2025 | 279.30 | 272.10 | 279.30 | 272.10 | 106200 | 1.99% |
| 09 Jan 2025 | 273.85 | 270.00 | 273.85 | 270.00 | 54600 | 1.99% |
| 08 Jan 2025 | 268.50 | 268.50 | 268.50 | 268.50 | 37200 | -1.99% |
| 07 Jan 2025 | 273.95 | 273.95 | 273.95 | 273.95 | 16800 | -1.99% |
| 06 Jan 2025 | 279.50 | 279.50 | 279.50 | 279.50 | 6600 | -2.00% |
| 03 Jan 2025 | 285.20 | 285.20 | 285.20 | 285.20 | 30600 | -1.99% |
| 02 Jan 2025 | 291.00 | 291.00 | 291.00 | 291.00 | 154200 | 2.00% |
| 01 Jan 2025 | 285.30 | 285.30 | 285.30 | 285.30 | 13200 | -1.99% |
| 31 Dec 2024 | 291.10 | 291.00 | 291.10 | 291.00 | 7200 | -1.95% |
| 30 Dec 2024 | 296.90 | 296.90 | 296.90 | 296.90 | 21600 | -2.00% |
| 27 Dec 2024 | 302.95 | 315.25 | 315.25 | 302.95 | 141600 | -1.99% |
| 26 Dec 2024 | 309.10 | 309.10 | 309.10 | 309.10 | 12000 | 2.00% |
| 24 Dec 2024 | 303.05 | 303.05 | 303.05 | 303.05 | 19800 | 1.99% |
| 23 Dec 2024 | 297.15 | 297.15 | 297.15 | 297.15 | 14400 | 1.99% |
| 20 Dec 2024 | 291.35 | 291.35 | 291.35 | 291.35 | 19200 | 2.00% |
| 19 Dec 2024 | 285.65 | 285.65 | 285.65 | 285.65 | 26400 | 2.00% |
| 18 Dec 2024 | 280.05 | 280.05 | 280.05 | 280.05 | 18600 | 1.98% |
| 17 Dec 2024 | 274.60 | 274.60 | 274.60 | 274.60 | 39000 | 1.99% |
| 16 Dec 2024 | 269.25 | 269.25 | 269.25 | 269.25 | 31800 | 1.99% |
| 13 Dec 2024 | 264.00 | 253.90 | 264.20 | 253.90 | 88800 | 1.91% |
| 12 Dec 2024 | 259.05 | 259.05 | 259.05 | 255.00 | 211200 | 1.99% |
| 11 Dec 2024 | 254.00 | 254.00 | 254.00 | 253.50 | 21600 | 1.99% |
| 10 Dec 2024 | 249.05 | 249.05 | 249.05 | 249.05 | 21600 | 1.99% |
| 09 Dec 2024 | 244.20 | 244.20 | 244.20 | 244.20 | 19800 | 1.98% |
| 06 Dec 2024 | 239.45 | 239.45 | 239.45 | 239.45 | 103800 | 1.98% |
| 05 Dec 2024 | 234.80 | 235.55 | 235.55 | 230.00 | 102600 | 1.67% |
| 04 Dec 2024 | 230.95 | 230.95 | 230.95 | 230.95 | 22200 | 1.99% |
| 03 Dec 2024 | 226.45 | 226.45 | 226.45 | 226.40 | 9600 | 1.98% |
| 02 Dec 2024 | 222.05 | 218.55 | 222.05 | 218.55 | 109800 | 2.00% |
| 29 Nov 2024 | 217.70 | 224.90 | 224.90 | 217.70 | 48000 | -2.00% |
| 28 Nov 2024 | 222.15 | 220.00 | 222.15 | 216.50 | 47400 | 0.98% |
| 27 Nov 2024 | 220.00 | 227.65 | 227.65 | 220.00 | 51600 | -1.50% |
| 26 Nov 2024 | 223.35 | 223.35 | 223.60 | 223.35 | 82800 | -2.00% |
| 25 Nov 2024 | 227.90 | 232.10 | 232.10 | 227.90 | 68400 | 0.15% |
| 22 Nov 2024 | 227.55 | 218.65 | 227.55 | 218.65 | 149400 | 1.99% |
| 21 Nov 2024 | 223.10 | 223.10 | 223.10 | 223.10 | 15000 | -2.00% |
| 19 Nov 2024 | 227.65 | 227.65 | 227.65 | 227.65 | 39600 | -2.00% |
| 18 Nov 2024 | 232.30 | 232.30 | 232.30 | 232.30 | 17400 | -2.00% |
| 14 Nov 2024 | 237.05 | 242.50 | 242.50 | 237.05 | 98400 | -1.98% |
| 13 Nov 2024 | 241.85 | 237.00 | 241.85 | 237.00 | 217800 | 1.98% |
| 12 Nov 2024 | 237.15 | 227.85 | 237.15 | 227.85 | 126600 | 2.00% |
| 11 Nov 2024 | 232.50 | 224.15 | 232.50 | 224.15 | 97200 | 2.00% |
| 08 Nov 2024 | 227.95 | 225.00 | 232.65 | 221.05 | 192000 | -2.02% |
| 07 Nov 2024 | 232.65 | 241.50 | 241.50 | 228.00 | 421800 | 1.15% |
| 06 Nov 2024 | 230.00 | 230.00 | 230.00 | 228.00 | 256200 | 5.00% |
| 05 Nov 2024 | 219.05 | 215.00 | 219.05 | 215.00 | 132600 | 4.98% |
| 04 Nov 2024 | 208.65 | 198.75 | 208.65 | 188.85 | 532200 | 4.98% |
| 01 Nov 2024 | 198.75 | 202.90 | 202.90 | 194.00 | 46800 | 0.30% |
| 31 Oct 2024 | 198.15 | 204.50 | 206.30 | 196.00 | 126600 | -2.10% |
| 30 Oct 2024 | 202.40 | 198.45 | 204.40 | 196.05 | 170400 | 2.48% |
| 29 Oct 2024 | 197.50 | 194.10 | 198.95 | 191.00 | 42000 | 0.71% |
| 28 Oct 2024 | 196.10 | 198.05 | 201.50 | 192.90 | 68400 | -0.48% |
| 25 Oct 2024 | 197.05 | 195.00 | 199.65 | 194.25 | 86400 | 0.23% |
| 24 Oct 2024 | 196.60 | 200.65 | 200.65 | 193.80 | 63600 | -2.02% |
| 23 Oct 2024 | 200.65 | 192.90 | 203.00 | 191.00 | 86400 | 2.14% |
| 22 Oct 2024 | 196.45 | 205.00 | 206.00 | 195.70 | 158400 | -4.64% |
| 21 Oct 2024 | 206.00 | 200.25 | 209.95 | 197.80 | 157200 | 0.61% |
| 18 Oct 2024 | 204.75 | 200.35 | 206.95 | 200.35 | 67200 | 2.20% |
| 17 Oct 2024 | 200.35 | 202.50 | 209.95 | 198.50 | 84000 | -3.65% |
| 16 Oct 2024 | 207.95 | 204.95 | 210.00 | 204.05 | 72000 | 2.16% |
| 15 Oct 2024 | 203.55 | 205.00 | 209.00 | 202.05 | 39600 | -0.44% |
| 14 Oct 2024 | 204.45 | 202.05 | 208.00 | 200.20 | 75600 | -1.99% |
| 11 Oct 2024 | 208.60 | 209.90 | 216.00 | 198.85 | 104400 | -0.33% |
| 10 Oct 2024 | 209.30 | 211.90 | 212.70 | 208.20 | 86400 | 2.72% |
| 09 Oct 2024 | 203.75 | 195.45 | 203.75 | 195.45 | 55200 | 5.00% |
| 08 Oct 2024 | 194.05 | 184.75 | 195.00 | 184.70 | 105600 | 5.12% |
| 07 Oct 2024 | 184.60 | 192.10 | 194.70 | 180.00 | 176400 | -3.65% |
| 04 Oct 2024 | 191.60 | 184.00 | 198.85 | 179.20 | 231600 | 4.30% |
| 03 Oct 2024 | 183.70 | 193.00 | 194.70 | 180.00 | 206400 | -4.92% |
| 01 Oct 2024 | 193.20 | 194.60 | 200.50 | 190.00 | 156000 | -0.72% |
| 30 Sep 2024 | 194.60 | 198.85 | 198.85 | 189.15 | 96000 | -1.22% |
| 27 Sep 2024 | 197.00 | 194.00 | 203.80 | 193.05 | 58800 | 0.92% |
| 26 Sep 2024 | 195.20 | 203.00 | 205.95 | 194.00 | 170400 | -3.82% |
| 25 Sep 2024 | 202.95 | 208.00 | 215.00 | 200.00 | 110400 | -3.50% |
| 24 Sep 2024 | 210.30 | 209.50 | 217.00 | 207.00 | 202800 | 1.74% |
| 23 Sep 2024 | 206.70 | 204.00 | 209.80 | 199.10 | 93600 | 1.32% |
| 20 Sep 2024 | 204.00 | 202.25 | 209.70 | 201.00 | 163200 | 1.42% |
| 19 Sep 2024 | 201.15 | 211.30 | 213.40 | 195.05 | 192000 | -3.39% |
| 18 Sep 2024 | 208.20 | 212.55 | 218.70 | 207.00 | 128400 | -3.05% |
| 17 Sep 2024 | 214.75 | 229.05 | 230.15 | 212.50 | 152400 | -6.12% |
| 16 Sep 2024 | 228.75 | 228.85 | 235.00 | 224.35 | 169200 | 1.96% |
| 13 Sep 2024 | 224.35 | 227.70 | 238.10 | 221.10 | 260400 | -0.77% |
| 12 Sep 2024 | 226.10 | 224.00 | 236.90 | 220.00 | 254400 | 0.71% |
| 11 Sep 2024 | 224.50 | 239.95 | 246.10 | 222.00 | 318000 | -6.03% |
| 10 Sep 2024 | 238.90 | 223.50 | 247.80 | 219.00 | 747600 | 10.53% |
| 09 Sep 2024 | 216.15 | 204.90 | 219.00 | 198.00 | 492000 | 8.43% |
| 06 Sep 2024 | 199.35 | 201.00 | 214.95 | 195.65 | 868800 | 2.39% |
| 05 Sep 2024 | 194.70 | 170.00 | 206.80 | 159.00 | 2589600 | 12.97% |
| 04 Sep 2024 | 172.35 | 184.00 | 184.00 | 170.05 | 450000 | -6.64% |
| 03 Sep 2024 | 184.60 | 188.15 | 199.80 | 183.30 | 175200 | -3.02% |
| 02 Sep 2024 | 190.35 | 193.75 | 201.00 | 181.05 | 406800 | -1.73% |
| 30 Aug 2024 | 193.70 | 206.00 | 211.50 | 191.00 | 310800 | -4.93% |
| 29 Aug 2024 | 203.75 | 219.00 | 219.00 | 199.00 | 447600 | 2.46% |
| 28 Aug 2024 | 198.85 | 214.00 | 223.00 | 196.05 | 361200 | -4.99% |
| 27 Aug 2024 | 209.30 | 215.00 | 227.80 | 206.00 | 727200 | 0.36% |
| 26 Aug 2024 | 208.55 | 177.00 | 208.95 | 177.00 | 1341600 | 19.75% |
| 23 Aug 2024 | 174.15 | 167.80 | 186.75 | 155.00 | 891600 | 4.91% |
| 22 Aug 2024 | 166.00 | 171.00 | 181.80 | 164.00 | 1141200 | 2.37% |
| 21 Aug 2024 | 162.15 | 158.00 | 162.15 | 151.00 | 386400 | 4.99% |
| 20 Aug 2024 | 154.45 | 160.00 | 162.50 | 154.20 | 607200 | -4.84% |
| 19 Aug 2024 | 162.30 | 160.90 | 162.40 | 147.50 | 1304400 | 4.91% |
| 16 Aug 2024 | 154.70 | 154.70 | 154.70 | 154.70 | 70800 | 4.99% |
| 14 Aug 2024 | 147.35 | 147.35 | 147.35 | 147.35 | 84000 | 4.99% |
| 13 Aug 2024 | 140.35 | 140.35 | 140.35 | 135.00 | 1051200 | 4.97% |
| 12 Aug 2024 | 133.70 | 133.70 | 133.70 | 133.70 | 62400 | 4.99% |
| 09 Aug 2024 | 127.35 | 127.35 | 127.35 | 127.35 | 75600 | 4.99% |
| 08 Aug 2024 | 121.30 | 121.30 | 121.30 | 121.30 | 86400 | 4.98% |
