AGARWALFT Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 17 Dec 2025 | 40.05 | 40.05 | 40.05 | 40.05 | 1500 | -1.11% |
| 16 Dec 2025 | 40.50 | 40.85 | 41.70 | 40.50 | 9000 | 1.50% |
| 15 Dec 2025 | 39.90 | 38.15 | 39.90 | 38.15 | 21000 | 0.25% |
| 11 Dec 2025 | 39.80 | 39.00 | 39.80 | 38.00 | 6000 | -0.50% |
| 09 Dec 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 4500 | -4.65% |
| 05 Dec 2025 | 41.95 | 41.95 | 41.95 | 41.95 | 3000 | 4.88% |
| 04 Dec 2025 | 40.00 | 40.00 | 40.00 | 39.90 | 7500 | -3.61% |
| 03 Dec 2025 | 41.50 | 43.00 | 44.00 | 39.00 | 16500 | 1.34% |
| 02 Dec 2025 | 40.95 | 44.00 | 44.00 | 40.95 | 28500 | -10.00% |
| 27 Nov 2025 | 45.50 | 45.50 | 45.60 | 45.50 | 4500 | -4.21% |
| 25 Nov 2025 | 47.50 | 45.00 | 47.50 | 45.00 | 9000 | 5.56% |
| 24 Nov 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 1500 | -4.26% |
| 21 Nov 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 3000 | 0.00% |
| 19 Nov 2025 | 47.00 | 48.10 | 48.10 | 47.00 | 4500 | -2.49% |
| 17 Nov 2025 | 48.20 | 48.10 | 48.20 | 48.10 | 3000 | -6.23% |
| 14 Nov 2025 | 51.40 | 50.70 | 51.40 | 49.25 | 6000 | 0.78% |
| 13 Nov 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 1500 | -1.92% |
| 12 Nov 2025 | 52.00 | 54.90 | 54.90 | 51.10 | 4500 | -1.89% |
| 10 Nov 2025 | 53.00 | 54.10 | 54.10 | 53.00 | 4500 | -2.03% |
| 07 Nov 2025 | 54.10 | 53.05 | 55.75 | 53.00 | 7500 | 1.98% |
| 06 Nov 2025 | 53.05 | 59.60 | 59.60 | 53.05 | 16500 | -8.53% |
| 04 Nov 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 1500 | 1.75% |
| 03 Nov 2025 | 57.00 | 57.05 | 57.05 | 57.00 | 3000 | -5.32% |
| 31 Oct 2025 | 60.20 | 60.00 | 60.20 | 60.00 | 4500 | 2.73% |
| 30 Oct 2025 | 58.60 | 56.45 | 59.00 | 56.00 | 13500 | 3.81% |
| 29 Oct 2025 | 56.45 | 56.50 | 56.50 | 56.45 | 3000 | 4.54% |
| 28 Oct 2025 | 54.00 | 55.00 | 55.00 | 54.00 | 4500 | -3.57% |
| 27 Oct 2025 | 56.00 | 59.50 | 59.50 | 56.00 | 3000 | -2.95% |
| 24 Oct 2025 | 57.70 | 59.00 | 59.00 | 57.00 | 7500 | -3.83% |
| 23 Oct 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 3000 | -1.64% |
| 21 Oct 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 1500 | 0.00% |
| 20 Oct 2025 | 61.00 | 63.00 | 63.00 | 60.05 | 7500 | -4.69% |
| 17 Oct 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 1500 | -1.16% |
| 16 Oct 2025 | 64.75 | 64.80 | 64.80 | 63.50 | 4500 | 4.10% |
| 15 Oct 2025 | 62.20 | 65.00 | 65.00 | 62.00 | 7500 | 0.24% |
| 14 Oct 2025 | 62.05 | 63.00 | 63.00 | 62.00 | 4500 | -4.02% |
| 13 Oct 2025 | 64.65 | 65.85 | 66.90 | 64.50 | 16500 | -0.08% |
| 10 Oct 2025 | 64.70 | 65.85 | 65.85 | 64.50 | 15000 | -0.38% |
| 09 Oct 2025 | 64.95 | 65.60 | 66.15 | 64.60 | 12000 | 0.08% |
| 08 Oct 2025 | 64.90 | 62.60 | 65.20 | 62.50 | 25500 | 0.85% |
| 06 Oct 2025 | 64.35 | 64.35 | 64.35 | 64.35 | 1500 | 0.00% |
| 03 Oct 2025 | 64.35 | 64.80 | 65.00 | 63.00 | 18000 | 3.79% |
| 01 Oct 2025 | 62.00 | 63.00 | 63.00 | 62.00 | 4500 | -3.13% |
| 29 Sep 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 1500 | 0.00% |
| 26 Sep 2025 | 64.00 | 65.00 | 65.10 | 64.00 | 6000 | -4.05% |
| 25 Sep 2025 | 66.70 | 66.90 | 67.90 | 65.60 | 21000 | 2.30% |
| 24 Sep 2025 | 65.20 | 64.70 | 66.00 | 64.00 | 25500 | 2.35% |
| 23 Sep 2025 | 63.70 | 62.05 | 64.75 | 61.45 | 34500 | -1.39% |
| 22 Sep 2025 | 64.60 | 66.55 | 66.70 | 64.60 | 24000 | -5.00% |
| 19 Sep 2025 | 68.00 | 66.90 | 68.00 | 66.00 | 30000 | 4.06% |
| 18 Sep 2025 | 65.35 | 63.00 | 66.00 | 61.95 | 58500 | 2.59% |
| 17 Sep 2025 | 63.70 | 63.00 | 63.90 | 61.70 | 21000 | -1.47% |
| 16 Sep 2025 | 64.65 | 64.05 | 64.90 | 63.50 | 13500 | -2.49% |
| 15 Sep 2025 | 66.30 | 65.10 | 66.85 | 63.30 | 34500 | -0.45% |
| 12 Sep 2025 | 66.60 | 65.25 | 67.00 | 65.25 | 13500 | -2.27% |
| 11 Sep 2025 | 68.15 | 65.20 | 68.85 | 65.15 | 16500 | 1.72% |
| 10 Sep 2025 | 67.00 | 65.00 | 67.90 | 65.00 | 13500 | 2.06% |
| 09 Sep 2025 | 65.65 | 65.00 | 66.70 | 63.65 | 45000 | -2.01% |
| 08 Sep 2025 | 67.00 | 68.75 | 68.75 | 66.10 | 18000 | -2.55% |
| 05 Sep 2025 | 68.75 | 71.25 | 71.25 | 67.15 | 45000 | -1.01% |
| 04 Sep 2025 | 69.45 | 71.00 | 71.00 | 69.00 | 7500 | -0.50% |
| 03 Sep 2025 | 69.80 | 67.50 | 70.40 | 67.50 | 34500 | 1.16% |
| 02 Sep 2025 | 69.00 | 68.00 | 69.00 | 67.05 | 4500 | -0.72% |
| 01 Sep 2025 | 69.50 | 68.00 | 69.50 | 67.05 | 18000 | 0.00% |
| 29 Aug 2025 | 69.50 | 69.85 | 69.85 | 65.55 | 46500 | 0.72% |
| 28 Aug 2025 | 69.00 | 67.70 | 70.00 | 65.00 | 42000 | 3.45% |
| 26 Aug 2025 | 66.70 | 64.30 | 67.75 | 63.80 | 28500 | -0.67% |
| 25 Aug 2025 | 67.15 | 65.55 | 67.50 | 64.55 | 28500 | 0.07% |
| 22 Aug 2025 | 67.10 | 66.00 | 68.00 | 65.00 | 27000 | 1.82% |
| 21 Aug 2025 | 65.90 | 65.00 | 66.00 | 63.00 | 7500 | 3.53% |
| 20 Aug 2025 | 63.65 | 62.00 | 64.90 | 61.55 | 16500 | 1.84% |
| 19 Aug 2025 | 62.50 | 63.40 | 63.50 | 62.05 | 9000 | -1.73% |
| 18 Aug 2025 | 63.60 | 64.95 | 67.00 | 61.80 | 42000 | -2.00% |
| 14 Aug 2025 | 64.90 | 62.80 | 64.90 | 62.00 | 4500 | 2.12% |
| 13 Aug 2025 | 63.55 | 64.00 | 65.00 | 61.90 | 49500 | -2.46% |
| 12 Aug 2025 | 65.15 | 62.00 | 65.50 | 62.00 | 22500 | 3.82% |
| 11 Aug 2025 | 62.75 | 62.00 | 63.75 | 60.05 | 9000 | 1.62% |
| 08 Aug 2025 | 61.75 | 61.75 | 62.00 | 60.00 | 25500 | 2.57% |
| 07 Aug 2025 | 60.20 | 62.45 | 62.45 | 59.45 | 13500 | -3.45% |
| 05 Aug 2025 | 62.35 | 62.90 | 62.90 | 60.50 | 18000 | 0.97% |
| 04 Aug 2025 | 61.75 | 62.10 | 62.10 | 61.75 | 3000 | 2.92% |
| 01 Aug 2025 | 60.00 | 58.50 | 60.00 | 58.50 | 4500 | -1.56% |
| 31 Jul 2025 | 60.95 | 60.00 | 61.00 | 60.00 | 4500 | 1.25% |
| 30 Jul 2025 | 60.20 | 60.60 | 60.85 | 59.60 | 28500 | -3.99% |
| 28 Jul 2025 | 62.70 | 60.00 | 62.70 | 60.00 | 7500 | 4.59% |
| 25 Jul 2025 | 59.95 | 60.00 | 60.10 | 59.90 | 15000 | 0.00% |
| 24 Jul 2025 | 59.95 | 59.50 | 62.00 | 58.50 | 18000 | -0.42% |
| 23 Jul 2025 | 60.20 | 61.50 | 61.50 | 59.10 | 24000 | 2.73% |
| 22 Jul 2025 | 58.60 | 58.60 | 58.60 | 58.60 | 4500 | 4.92% |
| 21 Jul 2025 | 55.85 | 55.85 | 55.85 | 55.85 | 9000 | 4.98% |
| 18 Jul 2025 | 53.20 | 53.20 | 53.20 | 53.20 | 16500 | 4.93% |
| 17 Jul 2025 | 50.70 | 50.70 | 50.70 | 50.70 | 6000 | 4.97% |
| 16 Jul 2025 | 48.30 | 47.00 | 48.30 | 47.00 | 7500 | 5.00% |
| 15 Jul 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 1500 | -2.13% |
| 14 Jul 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 1500 | 0.00% |
| 11 Jul 2025 | 47.00 | 47.10 | 47.10 | 47.00 | 4500 | -1.26% |
| 10 Jul 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 1500 | -4.80% |
| 09 Jul 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 1500 | 4.17% |
| 08 Jul 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 1500 | 0.00% |
| 03 Jul 2025 | 48.00 | 48.10 | 48.10 | 48.00 | 3000 | 0.10% |
| 30 Jun 2025 | 47.95 | 48.00 | 48.00 | 47.95 | 3000 | 0.00% |
| 27 Jun 2025 | 47.95 | 48.00 | 49.85 | 47.00 | 21000 | 0.95% |
| 26 Jun 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 1500 | -2.46% |
| 20 Jun 2025 | 48.70 | 49.80 | 49.80 | 47.35 | 16500 | -2.21% |
| 19 Jun 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 1500 | 0.81% |
| 18 Jun 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 4500 | -4.82% |
| 17 Jun 2025 | 51.90 | 51.00 | 51.90 | 51.00 | 3000 | 3.28% |
| 13 Jun 2025 | 50.25 | 50.20 | 50.25 | 50.20 | 3000 | -4.83% |
| 12 Jun 2025 | 52.80 | 52.80 | 52.80 | 52.80 | 1500 | -0.19% |
| 11 Jun 2025 | 52.90 | 51.10 | 52.90 | 51.10 | 3000 | -1.58% |
| 09 Jun 2025 | 53.75 | 53.70 | 53.75 | 53.70 | 12000 | 4.98% |
| 06 Jun 2025 | 51.20 | 49.80 | 51.20 | 49.80 | 10500 | 4.92% |
| 05 Jun 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 4500 | 4.95% |
| 04 Jun 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 1500 | 1.09% |
| 03 Jun 2025 | 46.00 | 46.05 | 46.05 | 46.00 | 3000 | -4.17% |
| 02 Jun 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 3000 | 0.00% |
| 30 May 2025 | 48.00 | 49.00 | 49.00 | 48.00 | 4500 | -0.31% |
| 29 May 2025 | 48.15 | 44.00 | 48.30 | 44.00 | 13500 | 4.67% |
| 27 May 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 1500 | 0.00% |
| 22 May 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 1500 | -4.47% |
| 20 May 2025 | 48.15 | 48.30 | 48.30 | 46.25 | 12000 | 4.67% |
| 19 May 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 1500 | -2.65% |
| 16 May 2025 | 47.25 | 47.25 | 47.25 | 47.25 | 12000 | 5.00% |
| 15 May 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 3000 | -0.88% |
| 14 May 2025 | 45.40 | 45.00 | 45.95 | 44.85 | 4500 | -1.30% |
| 13 May 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 1500 | -2.13% |
| 12 May 2025 | 47.00 | 47.00 | 47.50 | 46.50 | 4500 | 1.08% |
| 07 May 2025 | 46.50 | 48.05 | 48.05 | 46.50 | 3000 | -3.23% |
| 06 May 2025 | 48.05 | 48.05 | 48.05 | 48.05 | 1500 | 0.00% |
| 02 May 2025 | 48.05 | 48.05 | 48.05 | 48.05 | 3000 | -1.94% |
| 30 Apr 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 1500 | -2.00% |
| 28 Apr 2025 | 50.00 | 49.25 | 50.00 | 49.25 | 6000 | 0.00% |
| 25 Apr 2025 | 50.00 | 50.05 | 50.05 | 50.00 | 3000 | -1.96% |
| 24 Apr 2025 | 51.00 | 52.00 | 52.00 | 51.00 | 3000 | -2.02% |
| 22 Apr 2025 | 52.05 | 52.05 | 52.05 | 52.05 | 1500 | 0.48% |
| 21 Apr 2025 | 51.80 | 51.75 | 51.80 | 51.75 | 3000 | -0.10% |
| 17 Apr 2025 | 51.85 | 49.90 | 51.85 | 49.90 | 9000 | 1.87% |
| 15 Apr 2025 | 50.90 | 51.90 | 51.90 | 50.90 | 6000 | -0.20% |
| 07 Apr 2025 | 51.00 | 51.80 | 51.80 | 51.00 | 9000 | -1.73% |
| 04 Apr 2025 | 51.90 | 51.90 | 51.90 | 51.90 | 7500 | 1.96% |
| 03 Apr 2025 | 50.90 | 50.90 | 50.90 | 50.90 | 9000 | 1.90% |
| 02 Apr 2025 | 49.95 | 49.95 | 49.95 | 49.95 | 9000 | 1.94% |
| 01 Apr 2025 | 49.00 | 50.00 | 51.00 | 49.00 | 7500 | -2.00% |
| 28 Mar 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 10500 | -1.96% |
| 27 Mar 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 9000 | -1.92% |
| 26 Mar 2025 | 52.00 | 54.00 | 54.00 | 52.00 | 10500 | -1.98% |
| 25 Mar 2025 | 53.05 | 53.05 | 53.05 | 53.05 | 30000 | 4.95% |
| 24 Mar 2025 | 50.55 | 50.00 | 50.55 | 50.00 | 25500 | 4.98% |
| 21 Mar 2025 | 48.15 | 45.00 | 48.15 | 45.00 | 49500 | 4.90% |
| 20 Mar 2025 | 45.90 | 45.00 | 45.95 | 44.50 | 49500 | -1.50% |
| 19 Mar 2025 | 46.60 | 46.00 | 46.60 | 45.00 | 61500 | 1.86% |
| 18 Mar 2025 | 45.75 | 44.00 | 45.85 | 42.05 | 52500 | 4.45% |
| 17 Mar 2025 | 43.80 | 43.50 | 44.90 | 42.10 | 70500 | -0.45% |
| 13 Mar 2025 | 44.00 | 43.55 | 44.00 | 43.00 | 51000 | -1.23% |
| 11 Mar 2025 | 44.55 | 44.30 | 44.55 | 44.30 | 4500 | 4.95% |
| 10 Mar 2025 | 42.45 | 43.00 | 43.00 | 42.45 | 6000 | -4.93% |
| 07 Mar 2025 | 44.65 | 45.00 | 45.00 | 44.65 | 16500 | -5.00% |
| 06 Mar 2025 | 47.00 | 46.00 | 47.00 | 45.00 | 7500 | 0.00% |
| 05 Mar 2025 | 47.00 | 48.00 | 48.00 | 47.00 | 3000 | -4.08% |
| 03 Mar 2025 | 49.00 | 49.00 | 49.00 | 46.45 | 9000 | 0.20% |
| 28 Feb 2025 | 48.90 | 48.90 | 48.90 | 48.90 | 1500 | 1.88% |
| 25 Feb 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 1500 | 0.00% |
| 21 Feb 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 1500 | 2.13% |
| 19 Feb 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 1500 | 2.17% |
| 18 Feb 2025 | 46.00 | 44.00 | 46.00 | 44.00 | 10500 | 1.88% |
| 17 Feb 2025 | 45.15 | 46.00 | 46.00 | 45.15 | 9000 | -4.95% |
| 14 Feb 2025 | 47.50 | 48.00 | 48.00 | 46.55 | 31500 | -3.06% |
| 13 Feb 2025 | 49.00 | 46.00 | 50.05 | 45.50 | 75000 | 2.73% |
| 12 Feb 2025 | 47.70 | 47.35 | 47.75 | 43.45 | 48000 | 4.49% |
| 11 Feb 2025 | 45.65 | 46.25 | 48.70 | 44.75 | 33000 | -2.87% |
| 10 Feb 2025 | 47.00 | 51.00 | 51.00 | 46.95 | 19500 | -4.86% |
| 07 Feb 2025 | 49.40 | 51.05 | 51.05 | 49.40 | 18000 | -5.00% |
| 06 Feb 2025 | 52.00 | 54.00 | 54.90 | 52.00 | 7500 | -1.70% |
| 05 Feb 2025 | 52.90 | 50.25 | 52.90 | 50.20 | 9000 | 4.34% |
| 04 Feb 2025 | 50.70 | 51.50 | 51.90 | 50.10 | 7500 | 1.40% |
| 03 Feb 2025 | 50.00 | 49.40 | 51.45 | 49.40 | 9000 | -3.85% |
| 01 Feb 2025 | 52.00 | 53.00 | 54.00 | 52.00 | 22500 | -4.94% |
| 31 Jan 2025 | 54.70 | 53.25 | 54.95 | 53.00 | 24000 | -1.88% |
| 30 Jan 2025 | 55.75 | 55.80 | 55.80 | 55.75 | 10500 | -4.94% |
| 29 Jan 2025 | 58.65 | 58.65 | 58.65 | 58.65 | 1500 | 3.26% |
| 28 Jan 2025 | 56.80 | 60.00 | 60.00 | 56.80 | 4500 | -4.94% |
| 27 Jan 2025 | 59.75 | 58.00 | 59.75 | 58.00 | 3000 | 2.49% |
| 24 Jan 2025 | 58.30 | 57.00 | 59.70 | 56.00 | 9000 | -0.43% |
| 23 Jan 2025 | 58.55 | 55.75 | 60.00 | 55.75 | 39000 | -0.17% |
| 22 Jan 2025 | 58.65 | 56.00 | 58.90 | 55.65 | 39000 | 0.17% |
| 21 Jan 2025 | 58.55 | 60.00 | 60.00 | 58.55 | 30000 | -4.95% |
| 20 Jan 2025 | 61.60 | 62.00 | 62.00 | 61.60 | 28500 | -4.94% |
| 17 Jan 2025 | 64.80 | 64.80 | 64.80 | 64.80 | 1500 | -0.15% |
| 15 Jan 2025 | 64.90 | 64.90 | 64.90 | 64.90 | 1500 | 1.49% |
| 14 Jan 2025 | 63.95 | 65.00 | 65.00 | 63.95 | 7500 | -4.98% |
| 13 Jan 2025 | 67.30 | 69.00 | 69.00 | 67.30 | 10500 | -4.94% |
| 10 Jan 2025 | 70.80 | 70.80 | 70.80 | 70.80 | 1500 | 2.83% |
| 09 Jan 2025 | 68.85 | 72.00 | 72.00 | 68.85 | 58500 | -4.97% |
| 08 Jan 2025 | 72.45 | 69.05 | 72.45 | 68.50 | 13500 | 4.92% |
| 07 Jan 2025 | 69.05 | 70.00 | 70.00 | 68.30 | 64500 | -2.06% |
| 06 Jan 2025 | 70.50 | 71.00 | 71.00 | 68.30 | 88500 | -1.95% |
| 03 Jan 2025 | 71.90 | 70.25 | 71.90 | 70.10 | 7500 | 1.27% |
| 02 Jan 2025 | 71.00 | 73.00 | 73.00 | 71.00 | 6000 | -2.07% |
| 01 Jan 2025 | 72.50 | 72.30 | 72.50 | 72.30 | 3000 | 4.69% |
| 31 Dec 2024 | 69.25 | 72.00 | 72.00 | 69.25 | 4500 | -5.01% |
| 24 Dec 2024 | 72.90 | 71.00 | 72.90 | 71.00 | 6000 | 4.14% |
| 23 Dec 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 1500 | 1.45% |
| 20 Dec 2024 | 69.00 | 70.00 | 70.00 | 69.00 | 3000 | -3.90% |
| 19 Dec 2024 | 71.80 | 71.80 | 71.80 | 71.80 | 1500 | 3.53% |
| 18 Dec 2024 | 69.35 | 73.00 | 73.00 | 69.35 | 31500 | -5.00% |
| 16 Dec 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 1500 | -1.15% |
| 13 Dec 2024 | 73.85 | 71.00 | 74.50 | 69.35 | 15000 | 1.16% |
| 12 Dec 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 3000 | -2.60% |
| 11 Dec 2024 | 74.95 | 74.00 | 75.90 | 74.00 | 4500 | -2.47% |
| 10 Dec 2024 | 76.85 | 76.90 | 76.90 | 76.85 | 10500 | -5.01% |
| 06 Dec 2024 | 80.90 | 80.90 | 80.90 | 80.90 | 1500 | 1.44% |
| 05 Dec 2024 | 79.75 | 84.00 | 85.05 | 76.95 | 63000 | -1.54% |
| 04 Dec 2024 | 81.00 | 83.85 | 83.85 | 81.00 | 6000 | -2.35% |
| 03 Dec 2024 | 82.95 | 82.95 | 82.95 | 82.95 | 1500 | 3.62% |
| 29 Nov 2024 | 80.05 | 81.15 | 81.15 | 79.80 | 16500 | -4.70% |
| 28 Nov 2024 | 84.00 | 84.35 | 84.35 | 84.00 | 3000 | -0.59% |
| 27 Nov 2024 | 84.50 | 81.25 | 84.50 | 81.25 | 3000 | 0.06% |
| 26 Nov 2024 | 84.45 | 84.45 | 86.95 | 84.45 | 7500 | -5.01% |
| 25 Nov 2024 | 88.90 | 87.40 | 88.90 | 87.40 | 4500 | 1.72% |
| 22 Nov 2024 | 87.40 | 87.00 | 87.40 | 87.00 | 3000 | 0.81% |
| 19 Nov 2024 | 86.70 | 88.00 | 88.00 | 83.00 | 10500 | -0.34% |
| 18 Nov 2024 | 87.00 | 85.90 | 87.00 | 85.90 | 7500 | 2.84% |
| 14 Nov 2024 | 84.60 | 80.00 | 84.70 | 80.00 | 7500 | 4.44% |
| 13 Nov 2024 | 81.00 | 80.85 | 81.00 | 80.85 | 3000 | 1.25% |
| 12 Nov 2024 | 80.00 | 79.00 | 80.00 | 79.00 | 7500 | 4.58% |
| 11 Nov 2024 | 76.50 | 74.50 | 76.55 | 74.00 | 16500 | 4.87% |
| 08 Nov 2024 | 72.95 | 73.40 | 74.00 | 70.00 | 34500 | -0.82% |
| 07 Nov 2024 | 73.55 | 74.00 | 76.00 | 72.20 | 18000 | -3.22% |
| 06 Nov 2024 | 76.00 | 77.05 | 78.70 | 74.30 | 9000 | -2.81% |
| 05 Nov 2024 | 78.20 | 81.90 | 81.90 | 76.55 | 25500 | -2.92% |
| 04 Nov 2024 | 80.55 | 78.20 | 82.90 | 78.20 | 3000 | 0.69% |
| 01 Nov 2024 | 80.00 | 83.00 | 83.00 | 80.00 | 3000 | -2.44% |
| 31 Oct 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 1500 | 1.80% |
| 30 Oct 2024 | 80.55 | 75.85 | 81.70 | 75.85 | 75000 | 0.94% |
| 29 Oct 2024 | 79.80 | 80.00 | 80.00 | 79.80 | 6000 | -5.00% |
| 28 Oct 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 3000 | -1.18% |
| 25 Oct 2024 | 85.00 | 88.20 | 88.20 | 83.60 | 21000 | -3.41% |
| 24 Oct 2024 | 88.00 | 86.00 | 88.00 | 86.00 | 6000 | 4.70% |
| 23 Oct 2024 | 84.05 | 84.10 | 84.10 | 84.05 | 6000 | -4.97% |
| 22 Oct 2024 | 88.45 | 86.25 | 88.95 | 86.25 | 60000 | -2.53% |
| 21 Oct 2024 | 90.75 | 85.70 | 91.50 | 85.70 | 18000 | 0.61% |
| 18 Oct 2024 | 90.20 | 90.00 | 90.20 | 86.05 | 15000 | 4.88% |
| 17 Oct 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 3000 | -2.22% |
| 14 Oct 2024 | 87.95 | 84.00 | 90.60 | 82.00 | 45000 | 1.91% |
| 11 Oct 2024 | 86.30 | 88.00 | 90.00 | 86.30 | 27000 | -4.96% |
| 10 Oct 2024 | 90.80 | 92.00 | 92.00 | 90.80 | 6000 | -2.47% |
| 08 Oct 2024 | 93.10 | 94.00 | 96.95 | 92.90 | 12000 | -4.76% |
| 07 Oct 2024 | 97.75 | 94.95 | 98.00 | 94.70 | 39000 | -1.91% |
| 04 Oct 2024 | 99.65 | 92.10 | 99.65 | 92.10 | 45000 | 4.95% |
| 03 Oct 2024 | 94.95 | 97.50 | 97.50 | 94.90 | 9000 | 2.10% |
| 30 Sep 2024 | 93.00 | 92.95 | 95.50 | 92.95 | 135000 | -4.91% |
| 27 Sep 2024 | 97.80 | 94.05 | 97.80 | 94.05 | 12000 | -1.21% |
| 26 Sep 2024 | 99.00 | 94.00 | 99.85 | 94.00 | 24000 | 0.51% |
| 25 Sep 2024 | 98.50 | 95.80 | 98.50 | 94.00 | 33000 | 3.96% |
| 24 Sep 2024 | 94.75 | 102.20 | 102.20 | 94.00 | 21000 | -2.67% |
| 20 Sep 2024 | 97.35 | 95.90 | 97.50 | 95.90 | 15000 | 2.58% |
| 19 Sep 2024 | 94.90 | 90.30 | 94.90 | 90.30 | 24000 | 4.46% |
| 18 Sep 2024 | 90.85 | 92.10 | 92.10 | 90.30 | 21000 | -4.42% |
| 17 Sep 2024 | 95.05 | 96.00 | 97.00 | 94.05 | 30000 | -3.99% |
| 16 Sep 2024 | 99.00 | 97.00 | 99.00 | 97.00 | 6000 | 2.11% |
| 13 Sep 2024 | 96.95 | 96.90 | 97.00 | 95.00 | 24000 | 0.47% |
| 12 Sep 2024 | 96.50 | 95.00 | 96.50 | 92.50 | 18000 | 3.21% |
| 11 Sep 2024 | 93.50 | 95.50 | 95.50 | 91.50 | 18000 | 2.75% |
| 10 Sep 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 6000 | 0.00% |
| 09 Sep 2024 | 91.00 | 90.00 | 91.00 | 89.80 | 12000 | -3.70% |
| 06 Sep 2024 | 94.50 | 93.10 | 95.90 | 93.10 | 27000 | -3.57% |
| 05 Sep 2024 | 98.00 | 101.45 | 101.45 | 95.00 | 21000 | -2.00% |
| 04 Sep 2024 | 100.00 | 99.90 | 100.00 | 99.90 | 6000 | 2.04% |
| 03 Sep 2024 | 98.00 | 96.00 | 98.00 | 92.65 | 18000 | 0.51% |
| 02 Sep 2024 | 97.50 | 100.00 | 100.00 | 96.00 | 15000 | 1.56% |
| 29 Aug 2024 | 96.00 | 99.00 | 99.00 | 96.00 | 6000 | -3.90% |
| 28 Aug 2024 | 99.90 | 99.90 | 99.90 | 99.90 | 3000 | 0.00% |
| 27 Aug 2024 | 99.90 | 98.40 | 99.90 | 98.40 | 9000 | 1.94% |
| 26 Aug 2024 | 98.00 | 98.00 | 102.00 | 98.00 | 9000 | -2.00% |
| 23 Aug 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 6000 | -3.33% |
| 21 Aug 2024 | 103.45 | 99.10 | 103.45 | 99.10 | 21000 | 2.43% |
| 20 Aug 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 3000 | -2.51% |
| 16 Aug 2024 | 103.60 | 103.60 | 103.60 | 103.60 | 3000 | -0.34% |
| 14 Aug 2024 | 103.95 | 94.50 | 103.95 | 94.50 | 21000 | 5.00% |
| 12 Aug 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 3000 | 0.00% |
| 09 Aug 2024 | 99.00 | 96.00 | 99.00 | 95.80 | 21000 | 3.66% |
| 08 Aug 2024 | 95.50 | 92.00 | 95.50 | 92.00 | 6000 | 3.80% |
| 07 Aug 2024 | 92.00 | 93.00 | 93.00 | 92.00 | 15000 | -4.12% |
| 06 Aug 2024 | 95.95 | 96.00 | 96.00 | 92.00 | 12000 | 0.63% |
| 05 Aug 2024 | 95.35 | 97.45 | 97.45 | 90.00 | 165000 | 2.69% |
| 02 Aug 2024 | 92.85 | 88.50 | 92.85 | 88.50 | 36000 | 4.97% |
| 01 Aug 2024 | 88.45 | 84.50 | 88.45 | 84.50 | 75000 | 4.99% |
| 31 Jul 2024 | 84.25 | 82.00 | 84.25 | 81.50 | 18000 | 0.36% |
| 30 Jul 2024 | 83.95 | 84.00 | 84.00 | 83.95 | 9000 | -0.06% |
| 29 Jul 2024 | 84.00 | 85.00 | 85.00 | 80.75 | 18000 | -1.18% |
| 26 Jul 2024 | 85.00 | 84.00 | 85.00 | 84.00 | 12000 | 1.31% |
| 25 Jul 2024 | 83.90 | 81.25 | 83.90 | 80.70 | 27000 | -1.24% |
| 23 Jul 2024 | 84.95 | 83.90 | 84.95 | 83.90 | 6000 | 1.31% |
| 22 Jul 2024 | 83.85 | 82.00 | 84.00 | 82.00 | 36000 | 1.33% |
| 19 Jul 2024 | 82.75 | 82.95 | 82.95 | 82.75 | 9000 | 0.55% |
| 18 Jul 2024 | 82.30 | 83.00 | 83.00 | 81.00 | 36000 | 0.12% |
| 16 Jul 2024 | 82.20 | 82.00 | 85.40 | 80.00 | 30000 | -0.12% |
| 15 Jul 2024 | 82.30 | 79.90 | 82.40 | 76.50 | 48000 | 4.57% |
| 12 Jul 2024 | 78.70 | 81.00 | 81.00 | 76.95 | 45000 | -2.84% |
| 11 Jul 2024 | 81.00 | 81.90 | 82.00 | 79.00 | 42000 | 0.00% |
| 10 Jul 2024 | 81.00 | 80.30 | 81.00 | 76.50 | 60000 | 3.71% |
| 09 Jul 2024 | 78.10 | 74.50 | 78.25 | 74.00 | 48000 | 4.76% |
| 08 Jul 2024 | 74.55 | 76.90 | 78.00 | 74.00 | 36000 | -2.42% |
| 05 Jul 2024 | 76.40 | 73.40 | 76.90 | 70.15 | 42000 | 4.09% |
| 04 Jul 2024 | 73.40 | 70.00 | 73.40 | 69.50 | 120000 | 4.93% |
| 03 Jul 2024 | 69.95 | 70.00 | 70.90 | 69.95 | 24000 | 0.00% |
| 02 Jul 2024 | 69.95 | 68.00 | 70.00 | 68.00 | 57000 | 3.63% |
| 01 Jul 2024 | 67.50 | 65.15 | 67.50 | 65.15 | 30000 | 3.61% |
| 28 Jun 2024 | 65.15 | 64.00 | 65.75 | 64.00 | 30000 | 2.92% |
| 27 Jun 2024 | 63.30 | 61.00 | 63.50 | 61.00 | 39000 | 3.94% |
| 26 Jun 2024 | 60.90 | 59.00 | 60.90 | 59.00 | 30000 | 1.67% |
| 25 Jun 2024 | 59.90 | 58.00 | 59.90 | 58.00 | 27000 | 5.00% |
| 24 Jun 2024 | 57.05 | 56.95 | 57.65 | 56.50 | 30000 | 0.18% |
| 21 Jun 2024 | 56.95 | 55.80 | 57.40 | 53.75 | 72000 | 2.15% |
| 20 Jun 2024 | 55.75 | 53.90 | 55.80 | 53.90 | 24000 | 3.62% |
| 19 Jun 2024 | 53.80 | 51.50 | 53.80 | 51.50 | 81000 | 1.70% |
| 18 Jun 2024 | 52.90 | 52.90 | 52.90 | 52.90 | 6000 | 3.73% |
| 14 Jun 2024 | 51.00 | 50.00 | 51.00 | 50.00 | 36000 | 0.00% |
| 13 Jun 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 6000 | 3.66% |
| 12 Jun 2024 | 49.20 | 53.45 | 53.45 | 48.60 | 90000 | -3.81% |
| 11 Jun 2024 | 51.15 | 51.00 | 51.80 | 49.75 | 123000 | -2.29% |
| 10 Jun 2024 | 52.35 | 53.00 | 53.00 | 52.35 | 93000 | -4.99% |
| 07 Jun 2024 | 55.10 | 54.10 | 56.25 | 54.00 | 15000 | -3.08% |
| 05 Jun 2024 | 56.85 | 54.95 | 58.80 | 54.95 | 18000 | -1.64% |
| 04 Jun 2024 | 57.80 | 58.00 | 58.00 | 57.80 | 9000 | -4.93% |
| 03 Jun 2024 | 60.80 | 60.80 | 61.50 | 60.80 | 54000 | -5.00% |
| 29 May 2024 | 64.00 | 62.25 | 64.00 | 62.25 | 15000 | 3.23% |
| 28 May 2024 | 62.00 | 61.00 | 62.00 | 59.90 | 9000 | 0.49% |
| 27 May 2024 | 61.70 | 59.45 | 61.70 | 58.00 | 9000 | 1.15% |
| 23 May 2024 | 61.00 | 57.50 | 61.00 | 57.20 | 18000 | 1.67% |
| 22 May 2024 | 60.00 | 60.30 | 60.30 | 60.00 | 6000 | -1.64% |
| 21 May 2024 | 61.00 | 61.30 | 61.30 | 61.00 | 9000 | -0.25% |
| 18 May 2024 | 61.15 | 64.00 | 64.00 | 61.15 | 6000 | -2.78% |
| 17 May 2024 | 62.90 | 62.90 | 62.90 | 62.90 | 3000 | 1.45% |
| 16 May 2024 | 62.00 | 60.10 | 62.00 | 59.00 | 12000 | 1.56% |
| 13 May 2024 | 61.05 | 61.05 | 61.05 | 61.05 | 3000 | -4.53% |
| 10 May 2024 | 63.95 | 63.00 | 65.80 | 62.00 | 48000 | -1.99% |
| 09 May 2024 | 65.25 | 63.50 | 66.50 | 63.00 | 12000 | -0.99% |
| 08 May 2024 | 65.90 | 66.00 | 66.00 | 63.65 | 27000 | -1.64% |
| 07 May 2024 | 67.00 | 70.00 | 70.00 | 67.00 | 12000 | -4.29% |
| 06 May 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 3000 | 0.14% |
| 03 May 2024 | 69.90 | 69.90 | 69.90 | 69.90 | 3000 | 0.22% |
| 02 May 2024 | 69.75 | 68.05 | 70.50 | 68.05 | 9000 | -1.69% |
| 30 Apr 2024 | 70.95 | 70.00 | 70.95 | 70.00 | 6000 | 0.57% |
| 29 Apr 2024 | 70.55 | 69.20 | 71.85 | 69.20 | 9000 | -3.09% |
| 26 Apr 2024 | 72.80 | 66.45 | 72.80 | 66.45 | 12000 | 4.07% |
| 25 Apr 2024 | 69.95 | 68.10 | 69.95 | 67.45 | 30000 | -1.48% |
| 24 Apr 2024 | 71.00 | 68.10 | 71.00 | 68.10 | 9000 | 0.78% |
| 23 Apr 2024 | 70.45 | 70.00 | 71.60 | 68.00 | 57000 | 3.30% |
| 22 Apr 2024 | 68.20 | 65.85 | 70.00 | 65.85 | 57000 | 3.73% |
| 19 Apr 2024 | 65.75 | 62.10 | 65.75 | 62.10 | 6000 | 0.46% |
| 18 Apr 2024 | 65.45 | 64.00 | 65.95 | 64.00 | 9000 | 3.89% |
| 16 Apr 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 3000 | 0.08% |
| 15 Apr 2024 | 62.95 | 63.00 | 63.00 | 60.00 | 18000 | -2.40% |
| 12 Apr 2024 | 64.50 | 62.50 | 64.90 | 62.50 | 30000 | 2.38% |
| 10 Apr 2024 | 63.00 | 62.10 | 63.00 | 62.10 | 6000 | -0.79% |
| 09 Apr 2024 | 63.50 | 61.40 | 63.50 | 61.40 | 27000 | 3.59% |
| 08 Apr 2024 | 61.30 | 59.00 | 61.40 | 59.00 | 57000 | 5.87% |
| 05 Apr 2024 | 57.90 | 57.00 | 57.90 | 57.00 | 6000 | 4.23% |
| 04 Apr 2024 | 55.55 | 60.00 | 60.15 | 55.00 | 39000 | -7.42% |
| 03 Apr 2024 | 60.00 | 56.00 | 60.00 | 56.00 | 12000 | 7.14% |
| 02 Apr 2024 | 56.00 | 55.00 | 56.00 | 55.00 | 6000 | 3.04% |
| 01 Apr 2024 | 54.35 | 53.00 | 54.70 | 53.00 | 9000 | 2.74% |
| 28 Mar 2024 | 52.90 | 51.00 | 52.90 | 51.00 | 6000 | -1.76% |
| 27 Mar 2024 | 53.85 | 52.60 | 53.85 | 52.60 | 9000 | 3.56% |
| 26 Mar 2024 | 52.00 | 51.95 | 52.00 | 51.95 | 15000 | 0.00% |
| 22 Mar 2024 | 52.00 | 52.00 | 52.00 | 51.00 | 9000 | 0.68% |
| 21 Mar 2024 | 51.65 | 49.00 | 52.00 | 49.00 | 27000 | 9.89% |
| 20 Mar 2024 | 47.00 | 44.00 | 47.00 | 43.00 | 27000 | 1.51% |
| 19 Mar 2024 | 46.30 | 46.75 | 46.75 | 44.20 | 12000 | -1.07% |
| 18 Mar 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 3000 | -0.11% |
| 15 Mar 2024 | 46.85 | 43.85 | 46.85 | 43.85 | 12000 | 7.70% |
| 14 Mar 2024 | 43.50 | 40.00 | 43.85 | 40.00 | 21000 | 3.57% |
| 13 Mar 2024 | 42.00 | 46.00 | 46.00 | 41.00 | 27000 | -12.50% |
| 12 Mar 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 12000 | -4.00% |
| 11 Mar 2024 | 50.00 | 51.00 | 52.50 | 50.00 | 18000 | -5.12% |
| 07 Mar 2024 | 52.70 | 51.00 | 52.70 | 51.00 | 6000 | 3.33% |
| 06 Mar 2024 | 51.00 | 54.00 | 54.00 | 51.00 | 15000 | -5.56% |
| 05 Mar 2024 | 54.00 | 54.10 | 54.10 | 54.00 | 18000 | -3.57% |
| 04 Mar 2024 | 56.00 | 56.05 | 56.05 | 56.00 | 12000 | -4.84% |
| 01 Mar 2024 | 58.85 | 58.85 | 58.85 | 58.85 | 6000 | 3.25% |
| 29 Feb 2024 | 57.00 | 58.00 | 58.00 | 57.00 | 6000 | -3.39% |
| 26 Feb 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 3000 | -3.28% |
| 23 Feb 2024 | 61.00 | 59.00 | 61.00 | 59.00 | 6000 | -0.41% |
| 20 Feb 2024 | 61.25 | 60.70 | 61.50 | 60.00 | 12000 | 0.82% |
| 19 Feb 2024 | 60.75 | 60.75 | 60.75 | 60.75 | 3000 | 3.05% |
| 16 Feb 2024 | 58.95 | 58.95 | 58.95 | 58.95 | 3000 | -1.67% |
| 15 Feb 2024 | 59.95 | 60.00 | 60.00 | 59.95 | 6000 | -0.08% |
| 14 Feb 2024 | 60.00 | 58.00 | 60.00 | 57.00 | 9000 | 1.69% |
| 13 Feb 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 9000 | -3.28% |
| 12 Feb 2024 | 61.00 | 61.00 | 61.00 | 59.00 | 18000 | -3.17% |
| 09 Feb 2024 | 63.00 | 62.00 | 63.00 | 61.00 | 12000 | -2.33% |
| 08 Feb 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 3000 | -0.46% |
| 07 Feb 2024 | 64.80 | 64.80 | 64.80 | 64.80 | 3000 | -0.15% |
| 05 Feb 2024 | 64.90 | 63.00 | 64.90 | 63.00 | 12000 | -0.92% |
| 02 Feb 2024 | 65.50 | 66.00 | 66.00 | 65.50 | 6000 | 3.56% |
| 01 Feb 2024 | 63.25 | 65.00 | 65.00 | 63.25 | 12000 | -1.17% |
| 31 Jan 2024 | 64.00 | 64.10 | 64.10 | 64.00 | 6000 | -1.31% |
| 30 Jan 2024 | 64.85 | 64.85 | 64.85 | 64.85 | 3000 | 0.00% |
| 29 Jan 2024 | 64.85 | 63.35 | 64.85 | 63.35 | 15000 | 0.15% |
| 25 Jan 2024 | 64.75 | 64.00 | 65.00 | 63.00 | 12000 | 2.05% |
| 24 Jan 2024 | 63.45 | 64.95 | 64.95 | 62.00 | 24000 | -1.25% |
| 23 Jan 2024 | 64.25 | 66.00 | 66.00 | 63.00 | 27000 | -1.15% |
| 20 Jan 2024 | 65.00 | 65.00 | 65.90 | 64.15 | 9000 | 0.39% |
| 19 Jan 2024 | 64.75 | 64.00 | 64.75 | 64.00 | 9000 | 1.17% |
| 18 Jan 2024 | 64.00 | 62.10 | 64.00 | 62.00 | 15000 | 0.00% |
| 17 Jan 2024 | 64.00 | 62.00 | 64.80 | 62.00 | 39000 | 5.00% |
| 16 Jan 2024 | 60.95 | 60.00 | 60.95 | 60.00 | 6000 | 0.33% |
| 15 Jan 2024 | 60.75 | 59.65 | 60.75 | 59.65 | 15000 | -0.41% |
| 12 Jan 2024 | 61.00 | 58.10 | 61.00 | 58.10 | 15000 | 1.33% |
| 11 Jan 2024 | 60.20 | 60.40 | 60.40 | 60.20 | 6000 | -0.66% |
| 10 Jan 2024 | 60.60 | 59.95 | 60.60 | 59.95 | 6000 | 1.08% |
| 09 Jan 2024 | 59.95 | 59.00 | 60.00 | 59.00 | 9000 | 1.61% |
| 08 Jan 2024 | 59.00 | 59.90 | 59.90 | 59.00 | 18000 | 3.33% |
| 05 Jan 2024 | 57.10 | 59.90 | 59.90 | 57.10 | 9000 | -2.81% |
| 04 Jan 2024 | 58.75 | 58.75 | 58.75 | 58.75 | 3000 | 0.09% |
| 03 Jan 2024 | 58.70 | 55.75 | 58.70 | 55.75 | 15000 | 1.21% |
| 02 Jan 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 3000 | 4.50% |
| 01 Jan 2024 | 55.50 | 55.00 | 55.50 | 54.00 | 18000 | -0.89% |
| 28 Dec 2023 | 56.00 | 59.00 | 59.00 | 55.00 | 18000 | -1.75% |
| 26 Dec 2023 | 57.00 | 58.90 | 59.90 | 57.00 | 9000 | -1.72% |
| 22 Dec 2023 | 58.00 | 58.00 | 58.00 | 58.00 | 3000 | 4.98% |
| 21 Dec 2023 | 55.25 | 56.00 | 56.00 | 55.25 | 6000 | -1.43% |
| 20 Dec 2023 | 56.05 | 57.00 | 57.00 | 56.05 | 6000 | -3.36% |
| 18 Dec 2023 | 58.00 | 59.00 | 59.00 | 58.00 | 18000 | -3.65% |
| 15 Dec 2023 | 60.20 | 60.50 | 60.90 | 59.15 | 12000 | -0.50% |
| 14 Dec 2023 | 60.50 | 60.00 | 61.00 | 60.00 | 21000 | -0.66% |
| 13 Dec 2023 | 60.90 | 59.00 | 60.90 | 57.00 | 12000 | -0.90% |
| 12 Dec 2023 | 61.45 | 58.60 | 61.95 | 58.50 | 18000 | 2.42% |
| 11 Dec 2023 | 60.00 | 59.05 | 60.00 | 58.00 | 18000 | 0.00% |
| 08 Dec 2023 | 60.00 | 66.00 | 66.00 | 60.00 | 33000 | -8.12% |
| 07 Dec 2023 | 65.30 | 60.40 | 66.00 | 60.40 | 45000 | 8.74% |
| 06 Dec 2023 | 60.05 | 60.55 | 60.55 | 60.05 | 9000 | -1.56% |
| 05 Dec 2023 | 61.00 | 60.00 | 61.00 | 60.00 | 15000 | 4.27% |
| 04 Dec 2023 | 58.50 | 59.70 | 59.70 | 58.00 | 9000 | -2.50% |
| 01 Dec 2023 | 60.00 | 58.80 | 60.00 | 58.80 | 12000 | 4.53% |
| 30 Nov 2023 | 57.40 | 56.05 | 57.40 | 54.00 | 30000 | 2.04% |
| 29 Nov 2023 | 56.25 | 59.00 | 59.00 | 56.00 | 21000 | -3.02% |
| 28 Nov 2023 | 58.00 | 59.00 | 59.00 | 58.00 | 6000 | -1.53% |
| 24 Nov 2023 | 58.90 | 58.05 | 58.90 | 58.05 | 6000 | -0.17% |
| 23 Nov 2023 | 59.00 | 60.00 | 60.00 | 59.00 | 6000 | -1.67% |
| 22 Nov 2023 | 60.00 | 60.00 | 60.00 | 60.00 | 3000 | 0.00% |
| 21 Nov 2023 | 60.00 | 61.60 | 61.60 | 60.00 | 15000 | -2.83% |
| 20 Nov 2023 | 61.75 | 60.35 | 61.75 | 60.35 | 12000 | 2.92% |
| 17 Nov 2023 | 60.00 | 60.90 | 60.90 | 58.65 | 15000 | 0.00% |
| 16 Nov 2023 | 60.00 | 60.90 | 60.90 | 60.00 | 9000 | 0.00% |
| 15 Nov 2023 | 60.00 | 60.00 | 60.00 | 60.00 | 3000 | 0.93% |
| 12 Nov 2023 | 59.45 | 58.75 | 60.00 | 58.75 | 9000 | 3.03% |
| 10 Nov 2023 | 57.70 | 57.00 | 59.00 | 57.00 | 12000 | -1.87% |
| 09 Nov 2023 | 58.80 | 58.95 | 58.95 | 58.80 | 9000 | 1.47% |
| 08 Nov 2023 | 57.95 | 57.00 | 58.00 | 56.05 | 15000 | -0.09% |
| 07 Nov 2023 | 58.00 | 58.10 | 58.10 | 58.00 | 9000 | -4.92% |
| 06 Nov 2023 | 61.00 | 61.50 | 61.50 | 60.00 | 18000 | -1.61% |
| 03 Nov 2023 | 62.00 | 60.00 | 62.00 | 60.00 | 21000 | 3.33% |
| 02 Nov 2023 | 60.00 | 60.00 | 60.00 | 59.00 | 12000 | -2.20% |
| 01 Nov 2023 | 61.35 | 62.70 | 62.70 | 59.20 | 21000 | 1.66% |
| 31 Oct 2023 | 60.35 | 62.00 | 62.00 | 60.35 | 9000 | -2.66% |
| 30 Oct 2023 | 62.00 | 61.00 | 62.90 | 60.00 | 39000 | 3.85% |
| 27 Oct 2023 | 59.70 | 60.00 | 63.00 | 59.00 | 63000 | 0.34% |
| 26 Oct 2023 | 59.50 | 59.70 | 59.70 | 57.50 | 24000 | -0.50% |
| 25 Oct 2023 | 59.80 | 59.35 | 61.60 | 57.50 | 57000 | 0.76% |
| 23 Oct 2023 | 59.35 | 65.00 | 65.90 | 59.00 | 72000 | -7.84% |
| 20 Oct 2023 | 64.40 | 59.90 | 68.00 | 59.00 | 219000 | 5.75% |
| 19 Oct 2023 | 60.90 | 57.50 | 62.45 | 57.50 | 135000 | 7.03% |
| 18 Oct 2023 | 56.90 | 53.65 | 57.00 | 53.65 | 42000 | 4.40% |
| 17 Oct 2023 | 54.50 | 53.00 | 56.40 | 53.00 | 81000 | 4.21% |
| 16 Oct 2023 | 52.30 | 51.90 | 52.90 | 51.55 | 66000 | 2.75% |
| 13 Oct 2023 | 50.90 | 51.95 | 51.95 | 50.00 | 90000 | -2.02% |
| 12 Oct 2023 | 51.95 | 44.00 | 54.00 | 44.00 | 339000 | 14.18% |
| 11 Oct 2023 | 45.50 | 45.90 | 47.00 | 43.00 | 42000 | 2.02% |
| 10 Oct 2023 | 44.60 | 44.65 | 44.65 | 44.60 | 6000 | -0.22% |
| 09 Oct 2023 | 44.70 | 43.00 | 44.70 | 43.00 | 9000 | 3.23% |
| 06 Oct 2023 | 43.30 | 43.30 | 43.30 | 43.30 | 6000 | 0.70% |
| 04 Oct 2023 | 43.00 | 45.00 | 45.00 | 43.00 | 6000 | -4.44% |
| 03 Oct 2023 | 45.00 | 43.00 | 45.00 | 43.00 | 18000 | 7.14% |
| 29 Sep 2023 | 42.00 | 40.50 | 42.00 | 40.50 | 6000 | 5.00% |
| 28 Sep 2023 | 40.00 | 41.05 | 41.05 | 40.00 | 18000 | -2.68% |
| 27 Sep 2023 | 41.10 | 41.10 | 41.10 | 41.10 | 3000 | 0.12% |
| 26 Sep 2023 | 41.05 | 41.75 | 41.75 | 41.05 | 6000 | -3.64% |
| 25 Sep 2023 | 42.60 | 42.50 | 42.60 | 42.50 | 9000 | -0.93% |
| 22 Sep 2023 | 43.00 | 43.50 | 43.50 | 43.00 | 12000 | -2.49% |
| 21 Sep 2023 | 44.10 | 44.00 | 44.60 | 44.00 | 9000 | -0.34% |
| 20 Sep 2023 | 44.25 | 44.50 | 44.50 | 44.25 | 12000 | -4.84% |
| 18 Sep 2023 | 46.50 | 46.95 | 46.95 | 45.00 | 24000 | -0.85% |
| 15 Sep 2023 | 46.90 | 46.90 | 46.90 | 46.90 | 3000 | 1.96% |
| 14 Sep 2023 | 46.00 | 46.35 | 46.50 | 46.00 | 12000 | 2.22% |
| 13 Sep 2023 | 45.00 | 45.00 | 45.00 | 45.00 | 3000 | 0.78% |
| 12 Sep 2023 | 44.65 | 45.35 | 46.45 | 44.00 | 51000 | -4.49% |
| 11 Sep 2023 | 46.75 | 44.50 | 47.00 | 44.50 | 21000 | -0.21% |
| 08 Sep 2023 | 46.85 | 46.00 | 47.50 | 44.70 | 27000 | -1.37% |
| 07 Sep 2023 | 47.50 | 49.90 | 49.90 | 45.50 | 87000 | -5.75% |
| 06 Sep 2023 | 50.40 | 48.05 | 51.00 | 47.55 | 117000 | 2.34% |
| 05 Sep 2023 | 49.25 | 48.75 | 50.20 | 45.00 | 174000 | 7.42% |
| 04 Sep 2023 | 45.85 | 40.00 | 47.45 | 40.00 | 189000 | 15.35% |
| 01 Sep 2023 | 39.75 | 38.05 | 40.00 | 37.85 | 27000 | 2.32% |
| 31 Aug 2023 | 38.85 | 40.75 | 40.75 | 37.65 | 36000 | -1.65% |
| 30 Aug 2023 | 39.50 | 36.50 | 39.50 | 36.50 | 48000 | 8.22% |
| 29 Aug 2023 | 36.50 | 36.50 | 36.50 | 36.50 | 3000 | -1.35% |
| 28 Aug 2023 | 37.00 | 37.00 | 37.00 | 37.00 | 6000 | 0.00% |
| 25 Aug 2023 | 37.00 | 37.00 | 37.00 | 37.00 | 9000 | 0.00% |
| 23 Aug 2023 | 37.00 | 36.05 | 37.00 | 36.05 | 6000 | 2.78% |
| 22 Aug 2023 | 36.00 | 36.00 | 36.00 | 35.00 | 27000 | -1.37% |
| 21 Aug 2023 | 36.50 | 36.50 | 36.50 | 36.50 | 3000 | -0.27% |
| 18 Aug 2023 | 36.60 | 36.60 | 37.45 | 36.50 | 12000 | -1.08% |
| 16 Aug 2023 | 37.00 | 37.50 | 37.50 | 37.00 | 9000 | 0.00% |
| 11 Aug 2023 | 37.00 | 36.00 | 37.00 | 36.00 | 6000 | 2.78% |
| 10 Aug 2023 | 36.00 | 36.50 | 37.00 | 36.00 | 21000 | 0.14% |
| 08 Aug 2023 | 35.95 | 36.00 | 36.00 | 35.00 | 9000 | 1.27% |
| 07 Aug 2023 | 35.50 | 35.50 | 35.50 | 35.50 | 3000 | 2.90% |
| 04 Aug 2023 | 34.50 | 34.50 | 34.50 | 34.50 | 3000 | -1.43% |
| 03 Aug 2023 | 35.00 | 35.50 | 35.50 | 35.00 | 6000 | -4.11% |
| 01 Aug 2023 | 36.50 | 36.50 | 36.50 | 36.50 | 12000 | 0.00% |
| 31 Jul 2023 | 36.50 | 36.50 | 36.50 | 36.50 | 3000 | 1.39% |
| 28 Jul 2023 | 36.00 | 36.00 | 36.00 | 36.00 | 3000 | 0.14% |
| 25 Jul 2023 | 35.95 | 35.00 | 35.95 | 35.00 | 12000 | 2.71% |
| 24 Jul 2023 | 35.00 | 35.00 | 35.50 | 34.50 | 9000 | -0.71% |
| 20 Jul 2023 | 35.25 | 35.00 | 35.25 | 35.00 | 9000 | 0.71% |
| 19 Jul 2023 | 35.00 | 35.00 | 35.00 | 35.00 | 3000 | 2.79% |
| 18 Jul 2023 | 34.05 | 34.05 | 34.05 | 34.05 | 3000 | -2.71% |
| 17 Jul 2023 | 35.00 | 33.00 | 35.00 | 33.00 | 12000 | 5.58% |
| 13 Jul 2023 | 33.15 | 33.15 | 33.15 | 33.15 | 3000 | 0.45% |
| 10 Jul 2023 | 33.00 | 33.00 | 33.00 | 33.00 | 3000 | -1.49% |
| 06 Jul 2023 | 33.50 | 34.00 | 34.00 | 33.00 | 18000 | -4.15% |
| 05 Jul 2023 | 34.95 | 35.00 | 35.00 | 33.00 | 24000 | -0.14% |
| 04 Jul 2023 | 35.00 | 35.50 | 35.50 | 35.00 | 12000 | 0.57% |
| 03 Jul 2023 | 34.80 | 34.80 | 34.80 | 34.80 | 24000 | 0.87% |
| 30 Jun 2023 | 34.50 | 35.55 | 35.55 | 34.50 | 12000 | -2.82% |
| 27 Jun 2023 | 35.50 | 35.50 | 35.50 | 35.50 | 3000 | -1.66% |
| 26 Jun 2023 | 36.10 | 36.10 | 36.10 | 36.10 | 3000 | 0.28% |
| 23 Jun 2023 | 36.00 | 36.00 | 36.00 | 36.00 | 3000 | -4.00% |
| 21 Jun 2023 | 37.50 | 36.50 | 37.50 | 36.50 | 9000 | 4.17% |
| 19 Jun 2023 | 36.00 | 36.00 | 36.00 | 36.00 | 3000 | 4.96% |
| 16 Jun 2023 | 34.30 | 36.55 | 36.55 | 34.30 | 33000 | -8.53% |
| 15 Jun 2023 | 37.50 | 38.50 | 38.50 | 37.00 | 18000 | -3.23% |
| 14 Jun 2023 | 38.75 | 41.00 | 41.00 | 38.50 | 30000 | -2.39% |
| 13 Jun 2023 | 39.70 | 38.00 | 39.75 | 38.00 | 24000 | 4.47% |
| 12 Jun 2023 | 38.00 | 38.00 | 38.00 | 38.00 | 6000 | 0.00% |
| 09 Jun 2023 | 38.00 | 38.00 | 38.00 | 37.10 | 18000 | 0.66% |
| 08 Jun 2023 | 37.75 | 37.00 | 37.75 | 37.00 | 6000 | 4.28% |
| 07 Jun 2023 | 36.20 | 36.40 | 36.40 | 36.20 | 6000 | -2.16% |
| 06 Jun 2023 | 37.00 | 37.45 | 37.50 | 37.00 | 15000 | -1.33% |
| 05 Jun 2023 | 37.50 | 37.00 | 37.50 | 37.00 | 15000 | -0.79% |
| 01 Jun 2023 | 37.80 | 37.20 | 37.80 | 36.20 | 18000 | -0.40% |
| 30 May 2023 | 37.95 | 36.10 | 39.50 | 36.00 | 69000 | -7.44% |
| 29 May 2023 | 41.00 | 37.00 | 41.00 | 37.00 | 54000 | 13.89% |
| 23 May 2023 | 36.00 | 36.00 | 36.00 | 36.00 | 3000 | -1.50% |
| 22 May 2023 | 36.55 | 37.00 | 37.00 | 36.50 | 15000 | 1.53% |
| 19 May 2023 | 36.00 | 36.05 | 37.00 | 35.50 | 15000 | -0.41% |
| 15 May 2023 | 36.15 | 37.10 | 37.10 | 36.15 | 9000 | 0.14% |
| 12 May 2023 | 36.10 | 36.55 | 36.55 | 36.10 | 12000 | -2.70% |
| 09 May 2023 | 37.10 | 37.00 | 37.10 | 37.00 | 6000 | 0.41% |
| 08 May 2023 | 36.95 | 36.00 | 36.95 | 36.00 | 9000 | 0.96% |
| 04 May 2023 | 36.60 | 35.50 | 37.00 | 35.10 | 18000 | 0.27% |
| 02 May 2023 | 36.50 | 36.50 | 36.50 | 36.50 | 3000 | 2.82% |
| 25 Apr 2023 | 35.50 | 35.50 | 35.50 | 35.50 | 3000 | -3.92% |
| 24 Apr 2023 | 36.95 | 34.50 | 36.95 | 34.50 | 21000 | 10.30% |
| 20 Apr 2023 | 33.50 | 34.00 | 34.00 | 33.50 | 9000 | -4.29% |
| 19 Apr 2023 | 35.00 | 35.00 | 35.00 | 35.00 | 3000 | 2.94% |
| 18 Apr 2023 | 34.00 | 34.00 | 34.00 | 34.00 | 3000 | -1.45% |
| 17 Apr 2023 | 34.50 | 34.50 | 34.50 | 34.50 | 3000 | -1.43% |
| 13 Apr 2023 | 35.00 | 35.00 | 35.00 | 35.00 | 6000 | 2.94% |
| 12 Apr 2023 | 34.00 | 34.00 | 34.00 | 34.00 | 6000 | -1.45% |
| 10 Apr 2023 | 34.50 | 35.00 | 35.00 | 34.50 | 9000 | -2.82% |
| 05 Apr 2023 | 35.50 | 36.50 | 36.50 | 35.50 | 9000 | -4.05% |
| 31 Mar 2023 | 37.00 | 37.00 | 37.00 | 37.00 | 6000 | -1.33% |
| 29 Mar 2023 | 37.50 | 31.00 | 37.50 | 31.00 | 6000 | -1.32% |
| 28 Mar 2023 | 38.00 | 38.00 | 38.00 | 38.00 | 3000 | -1.30% |
| 24 Mar 2023 | 38.50 | 38.50 | 38.50 | 38.50 | 3000 | -1.79% |
| 23 Mar 2023 | 39.20 | 38.90 | 39.45 | 38.90 | 18000 | 2.35% |
| 22 Mar 2023 | 38.30 | 36.60 | 38.60 | 36.50 | 48000 | 4.64% |
| 21 Mar 2023 | 36.60 | 32.35 | 36.60 | 32.35 | 93000 | 20.00% |
| 20 Mar 2023 | 30.50 | 30.50 | 30.50 | 30.50 | 3000 | -1.61% |
| 16 Mar 2023 | 31.00 | 31.00 | 31.00 | 30.00 | 18000 | 0.00% |
| 15 Mar 2023 | 31.00 | 34.00 | 34.00 | 30.65 | 54000 | -10.14% |
| 14 Mar 2023 | 34.50 | 37.30 | 37.30 | 34.50 | 36000 | -10.27% |
| 13 Mar 2023 | 38.45 | 37.90 | 38.95 | 37.75 | 18000 | 2.12% |
| 10 Mar 2023 | 37.65 | 40.00 | 41.00 | 37.50 | 36000 | -4.32% |
| 09 Mar 2023 | 39.35 | 39.00 | 39.35 | 39.00 | 45000 | 4.93% |
| 08 Mar 2023 | 37.50 | 38.00 | 38.00 | 37.50 | 12000 | -3.85% |
| 06 Mar 2023 | 39.00 | 40.00 | 40.00 | 39.00 | 18000 | -4.88% |
| 03 Mar 2023 | 41.00 | 40.00 | 41.50 | 39.85 | 21000 | -1.80% |
| 02 Mar 2023 | 41.75 | 40.00 | 42.00 | 38.05 | 165000 | 4.24% |
| 01 Mar 2023 | 40.05 | 42.00 | 42.15 | 40.05 | 63000 | -4.76% |
| 28 Feb 2023 | 42.05 | 42.00 | 42.40 | 41.00 | 114000 | -0.24% |
| 27 Feb 2023 | 42.15 | 42.00 | 42.85 | 42.00 | 129000 | 0.36% |
| 24 Feb 2023 | 42.00 | 42.60 | 43.30 | 42.00 | 240000 | -4.65% |
