MEGAFLEX Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Dec 2025 | 114.90 | 113.00 | 114.90 | 113.00 | 12000 | 4.93% |
| 18 Dec 2025 | 109.50 | 108.00 | 109.50 | 108.00 | 9000 | 4.48% |
| 17 Dec 2025 | 104.80 | 104.80 | 104.80 | 104.80 | 3000 | -3.01% |
| 16 Dec 2025 | 108.05 | 108.45 | 108.45 | 108.05 | 6000 | -4.38% |
| 15 Dec 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 3000 | 1.71% |
| 11 Dec 2025 | 111.10 | 111.10 | 111.10 | 111.10 | 6000 | 0.18% |
| 10 Dec 2025 | 110.90 | 110.80 | 110.90 | 110.80 | 6000 | 0.09% |
| 09 Dec 2025 | 110.80 | 110.80 | 110.80 | 110.80 | 6000 | 0.27% |
| 08 Dec 2025 | 110.50 | 110.50 | 110.50 | 110.50 | 6000 | 0.27% |
| 05 Dec 2025 | 110.20 | 110.20 | 110.20 | 110.20 | 3000 | 0.00% |
| 03 Dec 2025 | 110.20 | 110.20 | 110.20 | 110.20 | 3000 | 4.95% |
| 02 Dec 2025 | 105.00 | 104.00 | 105.00 | 104.00 | 9000 | 0.96% |
| 01 Dec 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 3000 | 2.46% |
| 28 Nov 2025 | 101.50 | 101.50 | 101.50 | 101.50 | 6000 | 1.00% |
| 27 Nov 2025 | 100.50 | 100.50 | 100.50 | 100.50 | 3000 | 0.45% |
| 26 Nov 2025 | 100.05 | 100.05 | 100.05 | 100.05 | 12000 | -0.45% |
| 24 Nov 2025 | 100.50 | 101.00 | 101.05 | 100.50 | 12000 | 3.45% |
| 21 Nov 2025 | 97.15 | 97.15 | 97.15 | 97.15 | 9000 | 4.97% |
| 20 Nov 2025 | 92.55 | 91.00 | 95.85 | 89.00 | 42000 | 1.26% |
| 19 Nov 2025 | 91.40 | 91.40 | 91.40 | 91.40 | 33000 | 5.00% |
| 18 Nov 2025 | 87.05 | 87.05 | 87.05 | 87.05 | 15000 | 4.94% |
| 17 Nov 2025 | 82.95 | 82.95 | 82.95 | 82.95 | 6000 | 5.00% |
| 14 Nov 2025 | 79.00 | 78.95 | 79.00 | 78.95 | 9000 | 4.64% |
| 13 Nov 2025 | 75.50 | 78.00 | 78.00 | 74.50 | 39000 | -1.24% |
| 12 Nov 2025 | 76.45 | 76.40 | 76.45 | 76.40 | 15000 | 4.94% |
| 11 Nov 2025 | 72.85 | 72.85 | 72.85 | 72.80 | 24000 | 4.97% |
| 10 Nov 2025 | 69.40 | 66.40 | 69.55 | 66.40 | 33000 | 4.52% |
| 07 Nov 2025 | 66.40 | 60.10 | 66.40 | 60.10 | 12000 | 4.98% |
| 06 Nov 2025 | 63.25 | 60.25 | 63.25 | 60.25 | 15000 | 4.98% |
| 04 Nov 2025 | 60.25 | 60.25 | 60.25 | 60.25 | 6000 | 4.97% |
| 03 Nov 2025 | 57.40 | 56.70 | 57.40 | 56.70 | 24000 | 4.94% |
| 30 Oct 2025 | 54.70 | 54.70 | 54.70 | 54.70 | 6000 | 4.99% |
| 29 Oct 2025 | 52.10 | 52.00 | 52.10 | 52.00 | 9000 | 4.93% |
| 28 Oct 2025 | 49.65 | 49.65 | 49.65 | 49.65 | 9000 | 4.97% |
| 27 Oct 2025 | 47.30 | 46.00 | 47.30 | 46.00 | 12000 | 4.99% |
| 21 Oct 2025 | 45.05 | 43.75 | 45.55 | 43.50 | 81000 | -1.53% |
| 20 Oct 2025 | 45.75 | 45.75 | 45.75 | 45.60 | 12000 | -4.69% |
| 17 Oct 2025 | 48.00 | 47.25 | 48.00 | 47.25 | 6000 | 1.59% |
| 16 Oct 2025 | 47.25 | 51.75 | 51.95 | 47.20 | 18000 | -4.55% |
| 15 Oct 2025 | 49.50 | 47.50 | 49.50 | 47.50 | 6000 | -0.50% |
| 14 Oct 2025 | 49.75 | 50.00 | 50.00 | 49.75 | 6000 | -4.97% |
| 13 Oct 2025 | 52.35 | 52.50 | 52.50 | 52.35 | 9000 | -4.82% |
| 09 Oct 2025 | 55.00 | 55.40 | 55.40 | 55.00 | 9000 | -5.01% |
| 08 Oct 2025 | 57.90 | 58.00 | 58.00 | 57.90 | 6000 | -5.00% |
| 07 Oct 2025 | 60.95 | 61.30 | 61.30 | 60.95 | 18000 | -4.99% |
| 06 Oct 2025 | 64.15 | 64.20 | 67.50 | 64.15 | 24000 | -4.96% |
| 26 Sep 2025 | 67.50 | 67.45 | 67.50 | 67.45 | 24000 | 0.75% |
| 25 Sep 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 6000 | -0.81% |
| 24 Sep 2025 | 67.55 | 67.00 | 67.55 | 66.00 | 51000 | 4.00% |
| 22 Sep 2025 | 64.95 | 67.00 | 67.50 | 63.00 | 54000 | -1.29% |
| 19 Sep 2025 | 65.80 | 64.95 | 65.80 | 64.95 | 33000 | 4.94% |
| 17 Sep 2025 | 62.70 | 67.50 | 67.50 | 62.70 | 45000 | -5.00% |
| 16 Sep 2025 | 66.00 | 67.00 | 67.50 | 66.00 | 54000 | 0.99% |
| 15 Sep 2025 | 65.35 | 62.25 | 65.35 | 62.25 | 48000 | 4.98% |
| 12 Sep 2025 | 62.25 | 62.25 | 62.25 | 61.90 | 18000 | 4.97% |
| 11 Sep 2025 | 59.30 | 59.20 | 59.30 | 59.20 | 9000 | 4.96% |
| 10 Sep 2025 | 56.50 | 56.40 | 56.50 | 56.40 | 15000 | 4.92% |
| 09 Sep 2025 | 53.85 | 48.80 | 53.85 | 48.80 | 27000 | 4.97% |
| 05 Sep 2025 | 51.30 | 51.30 | 51.30 | 51.30 | 3000 | -5.00% |
| 28 Aug 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 3000 | -2.00% |
| 26 Aug 2025 | 55.10 | 55.10 | 55.10 | 55.10 | 3000 | -5.00% |
| 25 Aug 2025 | 58.00 | 57.95 | 58.00 | 57.95 | 6000 | -4.92% |
| 13 Aug 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 3000 | 2.52% |
| 07 Aug 2025 | 59.50 | 60.00 | 60.00 | 59.50 | 6000 | -3.64% |
| 06 Aug 2025 | 61.75 | 61.75 | 61.75 | 61.75 | 6000 | -5.00% |
| 05 Aug 2025 | 65.00 | 61.40 | 65.00 | 61.40 | 36000 | 0.62% |
| 04 Aug 2025 | 64.60 | 64.60 | 64.60 | 64.60 | 3000 | 4.87% |
| 01 Aug 2025 | 61.60 | 61.60 | 61.60 | 61.60 | 3000 | -4.79% |
| 31 Jul 2025 | 64.70 | 64.95 | 64.95 | 64.70 | 6000 | 4.35% |
| 30 Jul 2025 | 62.00 | 59.55 | 64.90 | 59.55 | 15000 | -1.04% |
| 29 Jul 2025 | 62.65 | 62.65 | 62.65 | 62.65 | 12000 | -5.00% |
| 28 Jul 2025 | 65.95 | 67.00 | 67.00 | 65.95 | 6000 | 2.01% |
| 25 Jul 2025 | 64.65 | 64.65 | 64.65 | 64.65 | 3000 | 3.27% |
| 24 Jul 2025 | 62.60 | 62.95 | 62.95 | 62.60 | 9000 | 3.47% |
| 23 Jul 2025 | 60.50 | 63.50 | 63.50 | 60.50 | 6000 | -0.41% |
| 22 Jul 2025 | 60.75 | 63.80 | 63.80 | 60.75 | 9000 | -4.78% |
| 21 Jul 2025 | 63.80 | 62.00 | 63.95 | 62.00 | 9000 | 4.68% |
| 18 Jul 2025 | 60.95 | 60.90 | 60.95 | 60.90 | 6000 | 3.57% |
| 17 Jul 2025 | 58.85 | 58.80 | 58.85 | 58.80 | 6000 | 5.00% |
| 16 Jul 2025 | 56.05 | 57.70 | 58.30 | 56.05 | 18000 | 0.90% |
| 15 Jul 2025 | 55.55 | 57.95 | 57.95 | 55.55 | 15000 | -1.94% |
| 14 Jul 2025 | 56.65 | 56.65 | 56.65 | 56.65 | 3000 | 0.00% |
| 10 Jul 2025 | 56.65 | 56.20 | 56.65 | 56.20 | 6000 | -2.16% |
| 09 Jul 2025 | 57.90 | 56.90 | 57.90 | 56.90 | 15000 | 0.78% |
| 08 Jul 2025 | 57.45 | 55.25 | 57.45 | 54.75 | 12000 | 3.98% |
| 07 Jul 2025 | 55.25 | 55.25 | 55.25 | 55.25 | 3000 | 0.36% |
| 04 Jul 2025 | 55.05 | 54.55 | 55.05 | 54.55 | 6000 | 1.01% |
| 03 Jul 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 6000 | -1.36% |
| 02 Jul 2025 | 55.25 | 55.25 | 55.25 | 55.25 | 3000 | -0.72% |
| 27 Jun 2025 | 55.65 | 55.65 | 55.65 | 55.65 | 3000 | 4.90% |
| 26 Jun 2025 | 53.05 | 52.55 | 54.85 | 52.55 | 21000 | 1.05% |
| 24 Jun 2025 | 52.50 | 54.15 | 54.15 | 52.50 | 6000 | -2.60% |
| 23 Jun 2025 | 53.90 | 53.00 | 54.25 | 53.00 | 15000 | -1.73% |
| 18 Jun 2025 | 54.85 | 56.00 | 56.00 | 54.85 | 6000 | 0.92% |
| 17 Jun 2025 | 54.35 | 54.40 | 56.45 | 54.35 | 18000 | -4.98% |
| 16 Jun 2025 | 57.20 | 58.95 | 59.00 | 56.70 | 18000 | -1.38% |
| 13 Jun 2025 | 58.00 | 57.95 | 58.00 | 57.90 | 27000 | -4.84% |
| 12 Jun 2025 | 60.95 | 60.95 | 60.95 | 60.95 | 3000 | 4.37% |
| 11 Jun 2025 | 58.40 | 57.55 | 58.40 | 57.55 | 12000 | 4.94% |
| 10 Jun 2025 | 55.65 | 55.75 | 55.75 | 55.55 | 9000 | -2.37% |
| 06 Jun 2025 | 57.00 | 60.00 | 60.00 | 57.00 | 12000 | -5.00% |
| 05 Jun 2025 | 60.00 | 59.95 | 60.90 | 59.95 | 9000 | 3.45% |
| 04 Jun 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 3000 | 0.00% |
| 30 May 2025 | 58.00 | 60.85 | 61.55 | 58.00 | 12000 | -4.61% |
| 29 May 2025 | 60.80 | 60.80 | 60.80 | 60.80 | 9000 | 4.92% |
| 28 May 2025 | 57.95 | 57.95 | 57.95 | 57.95 | 3000 | -5.00% |
| 26 May 2025 | 61.00 | 62.80 | 62.80 | 61.00 | 9000 | 1.92% |
| 22 May 2025 | 59.85 | 59.85 | 59.85 | 59.85 | 3000 | 0.00% |
| 21 May 2025 | 59.85 | 59.85 | 59.85 | 59.85 | 3000 | -5.00% |
| 20 May 2025 | 63.00 | 63.80 | 63.80 | 63.00 | 12000 | 2.77% |
| 19 May 2025 | 61.30 | 61.35 | 61.35 | 61.30 | 12000 | -4.96% |
| 16 May 2025 | 64.50 | 59.60 | 64.50 | 59.60 | 9000 | 2.87% |
| 14 May 2025 | 62.70 | 60.55 | 62.70 | 60.55 | 6000 | -1.57% |
| 13 May 2025 | 63.70 | 62.00 | 63.70 | 59.85 | 9000 | 1.11% |
| 12 May 2025 | 63.00 | 62.95 | 63.00 | 62.95 | 6000 | 3.96% |
| 09 May 2025 | 60.60 | 63.00 | 63.00 | 60.60 | 6000 | -4.94% |
| 08 May 2025 | 63.75 | 64.05 | 64.05 | 59.80 | 15000 | 1.27% |
| 07 May 2025 | 62.95 | 64.05 | 64.05 | 62.95 | 9000 | -1.33% |
| 06 May 2025 | 63.80 | 62.95 | 63.80 | 62.95 | 18000 | 4.93% |
| 05 May 2025 | 60.80 | 64.05 | 64.05 | 60.80 | 15000 | -5.00% |
| 02 May 2025 | 64.00 | 62.00 | 64.05 | 61.30 | 57000 | 4.92% |
| 30 Apr 2025 | 61.00 | 57.00 | 61.00 | 57.00 | 12000 | 1.67% |
| 29 Apr 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 3000 | 3.54% |
| 28 Apr 2025 | 57.95 | 55.00 | 57.95 | 55.00 | 6000 | 3.48% |
| 25 Apr 2025 | 56.00 | 52.15 | 56.00 | 52.15 | 6000 | 3.04% |
| 24 Apr 2025 | 54.35 | 51.80 | 54.35 | 51.80 | 6000 | 4.92% |
| 22 Apr 2025 | 51.80 | 51.00 | 51.80 | 51.00 | 15000 | 4.96% |
| 21 Apr 2025 | 49.35 | 49.30 | 49.35 | 49.30 | 12000 | 5.00% |
| 15 Apr 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 3000 | 4.79% |
| 09 Apr 2025 | 44.85 | 44.85 | 44.85 | 44.85 | 3000 | -4.88% |
| 08 Apr 2025 | 47.15 | 47.15 | 47.50 | 47.15 | 18000 | -4.94% |
| 07 Apr 2025 | 49.60 | 44.90 | 49.60 | 44.90 | 6000 | 4.97% |
| 01 Apr 2025 | 47.25 | 47.25 | 47.25 | 47.25 | 3000 | 0.00% |
| 28 Mar 2025 | 47.25 | 47.20 | 47.25 | 47.20 | 9000 | 5.00% |
| 27 Mar 2025 | 45.00 | 48.95 | 48.95 | 44.50 | 12000 | -3.54% |
| 26 Mar 2025 | 46.65 | 47.00 | 47.00 | 46.55 | 9000 | -4.80% |
| 20 Mar 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 3000 | -0.20% |
| 19 Mar 2025 | 49.10 | 49.00 | 49.10 | 49.00 | 9000 | 4.91% |
| 18 Mar 2025 | 46.80 | 47.50 | 47.50 | 46.80 | 6000 | -4.97% |
| 17 Mar 2025 | 49.25 | 49.25 | 49.25 | 49.25 | 3000 | -1.50% |
| 13 Mar 2025 | 50.00 | 50.00 | 50.20 | 50.00 | 18000 | -3.57% |
| 12 Mar 2025 | 51.85 | 51.85 | 51.85 | 51.85 | 6000 | -4.95% |
| 06 Mar 2025 | 54.55 | 50.05 | 54.55 | 49.50 | 18000 | 4.80% |
| 05 Mar 2025 | 52.05 | 57.40 | 57.45 | 52.05 | 12000 | -4.93% |
| 03 Mar 2025 | 54.75 | 54.50 | 54.75 | 54.50 | 6000 | 1.11% |
| 28 Feb 2025 | 54.15 | 54.15 | 54.15 | 54.15 | 3000 | -5.00% |
| 27 Feb 2025 | 57.00 | 57.55 | 57.55 | 57.00 | 9000 | -5.00% |
| 25 Feb 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 6000 | -3.85% |
| 24 Feb 2025 | 62.40 | 61.00 | 62.40 | 61.00 | 27000 | 4.96% |
| 21 Feb 2025 | 59.45 | 57.95 | 61.20 | 57.95 | 39000 | -2.54% |
| 20 Feb 2025 | 61.00 | 60.95 | 61.30 | 60.95 | 30000 | 4.45% |
| 19 Feb 2025 | 58.40 | 52.95 | 58.40 | 52.90 | 33000 | 4.94% |
| 18 Feb 2025 | 55.65 | 52.50 | 55.65 | 51.75 | 15000 | 5.00% |
| 14 Feb 2025 | 53.00 | 49.35 | 53.00 | 49.35 | 9000 | 2.02% |
| 12 Feb 2025 | 51.95 | 54.00 | 54.00 | 51.95 | 9000 | -4.94% |
| 11 Feb 2025 | 54.65 | 54.65 | 54.65 | 54.00 | 27000 | 5.00% |
| 10 Feb 2025 | 52.05 | 47.15 | 52.05 | 47.15 | 12000 | 4.94% |
| 07 Feb 2025 | 49.60 | 44.90 | 49.60 | 44.90 | 6000 | 4.97% |
| 06 Feb 2025 | 47.25 | 47.25 | 47.25 | 47.25 | 3000 | 5.00% |
| 05 Feb 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 3000 | 4.05% |
| 04 Feb 2025 | 43.25 | 40.65 | 43.25 | 40.65 | 9000 | 1.17% |
| 01 Feb 2025 | 42.75 | 40.00 | 42.75 | 40.00 | 9000 | 4.91% |
| 31 Jan 2025 | 40.75 | 43.80 | 43.80 | 40.00 | 18000 | -2.40% |
| 30 Jan 2025 | 41.75 | 42.00 | 42.00 | 41.65 | 12000 | -4.68% |
| 29 Jan 2025 | 43.80 | 40.75 | 43.80 | 40.75 | 24000 | 4.91% |
| 28 Jan 2025 | 41.75 | 41.80 | 41.80 | 41.75 | 12000 | -4.79% |
| 27 Jan 2025 | 43.85 | 43.75 | 45.00 | 43.75 | 51000 | -4.78% |
| 24 Jan 2025 | 46.05 | 48.65 | 48.65 | 46.05 | 6000 | -4.95% |
| 23 Jan 2025 | 48.45 | 48.45 | 48.45 | 48.45 | 6000 | 4.98% |
| 20 Jan 2025 | 46.15 | 46.15 | 46.15 | 46.15 | 3000 | 4.89% |
| 17 Jan 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 3000 | -4.35% |
| 16 Jan 2025 | 46.00 | 41.70 | 46.00 | 41.70 | 9000 | 4.78% |
| 15 Jan 2025 | 43.90 | 44.05 | 44.05 | 43.70 | 12000 | -4.57% |
| 14 Jan 2025 | 46.00 | 45.35 | 46.00 | 45.30 | 9000 | -3.46% |
| 13 Jan 2025 | 47.65 | 47.70 | 47.70 | 47.65 | 6000 | -4.99% |
| 09 Jan 2025 | 50.15 | 50.15 | 50.15 | 50.15 | 3000 | 4.92% |
| 06 Jan 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 3000 | -4.88% |
| 03 Jan 2025 | 50.25 | 52.75 | 52.75 | 50.25 | 6000 | 0.00% |
| 02 Jan 2025 | 50.25 | 55.00 | 55.00 | 50.25 | 6000 | -5.01% |
| 31 Dec 2024 | 52.90 | 49.00 | 52.90 | 49.00 | 6000 | 4.24% |
| 30 Dec 2024 | 50.75 | 50.75 | 50.75 | 50.75 | 3000 | 0.00% |
| 27 Dec 2024 | 50.75 | 50.75 | 50.75 | 50.75 | 3000 | -4.96% |
| 24 Dec 2024 | 53.40 | 53.00 | 53.40 | 53.00 | 9000 | 0.38% |
| 23 Dec 2024 | 53.20 | 53.20 | 53.20 | 53.20 | 6000 | -5.00% |
| 20 Dec 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 6000 | -2.95% |
| 19 Dec 2024 | 57.70 | 58.60 | 58.60 | 56.00 | 15000 | -1.87% |
| 18 Dec 2024 | 58.80 | 59.00 | 59.00 | 58.70 | 60000 | 0.94% |
| 17 Dec 2024 | 58.25 | 58.25 | 58.25 | 58.25 | 18000 | 4.77% |
| 13 Dec 2024 | 55.60 | 55.10 | 55.60 | 55.10 | 9000 | -4.14% |
| 12 Dec 2024 | 58.00 | 59.30 | 59.30 | 58.00 | 15000 | -1.19% |
| 11 Dec 2024 | 58.70 | 58.70 | 58.70 | 58.70 | 18000 | -1.18% |
| 10 Dec 2024 | 59.40 | 56.50 | 59.40 | 56.50 | 15000 | -0.08% |
| 09 Dec 2024 | 59.45 | 59.45 | 59.45 | 59.45 | 18000 | 4.76% |
| 06 Dec 2024 | 56.75 | 56.75 | 58.20 | 56.75 | 33000 | -4.94% |
| 04 Dec 2024 | 59.70 | 55.65 | 59.70 | 55.65 | 12000 | 2.14% |
| 03 Dec 2024 | 58.45 | 58.10 | 58.45 | 58.00 | 9000 | -3.39% |
| 02 Dec 2024 | 60.50 | 60.90 | 60.90 | 60.50 | 12000 | 3.42% |
| 29 Nov 2024 | 58.50 | 57.50 | 59.50 | 57.50 | 6000 | -2.34% |
| 28 Nov 2024 | 59.90 | 59.95 | 59.95 | 59.90 | 12000 | 4.54% |
| 27 Nov 2024 | 57.30 | 53.45 | 58.90 | 53.45 | 27000 | 1.87% |
| 26 Nov 2024 | 56.25 | 52.70 | 56.95 | 52.70 | 18000 | 1.44% |
| 25 Nov 2024 | 55.45 | 53.00 | 56.95 | 53.00 | 18000 | 1.93% |
| 22 Nov 2024 | 54.40 | 50.00 | 54.95 | 50.00 | 9000 | 3.42% |
| 21 Nov 2024 | 52.60 | 52.10 | 53.10 | 52.10 | 18000 | -4.01% |
| 19 Nov 2024 | 54.80 | 54.80 | 54.80 | 54.80 | 6000 | 1.86% |
| 18 Nov 2024 | 53.80 | 49.35 | 53.80 | 49.35 | 12000 | 3.66% |
| 14 Nov 2024 | 51.90 | 50.10 | 52.60 | 50.10 | 21000 | 3.18% |
| 11 Nov 2024 | 50.30 | 52.50 | 52.60 | 48.00 | 15000 | 0.10% |
| 08 Nov 2024 | 50.25 | 50.25 | 50.25 | 50.25 | 6000 | 4.91% |
| 07 Nov 2024 | 47.90 | 47.90 | 47.90 | 47.90 | 3000 | 0.00% |
| 05 Nov 2024 | 47.90 | 47.90 | 47.90 | 47.90 | 3000 | 1.27% |
| 04 Nov 2024 | 47.30 | 47.30 | 47.30 | 47.30 | 9000 | -4.92% |
| 01 Nov 2024 | 49.75 | 45.70 | 49.75 | 45.70 | 6000 | 4.96% |
| 31 Oct 2024 | 47.40 | 49.85 | 49.85 | 45.90 | 15000 | -0.21% |
| 25 Oct 2024 | 47.50 | 47.60 | 47.60 | 47.50 | 6000 | -5.00% |
| 24 Oct 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 3000 | -1.38% |
| 23 Oct 2024 | 50.70 | 48.80 | 51.00 | 48.80 | 15000 | -1.17% |
| 22 Oct 2024 | 51.30 | 51.30 | 51.30 | 51.30 | 15000 | -5.00% |
| 21 Oct 2024 | 54.00 | 56.90 | 56.90 | 52.05 | 21000 | -0.37% |
| 18 Oct 2024 | 54.20 | 54.25 | 54.25 | 54.20 | 6000 | -5.00% |
| 17 Oct 2024 | 57.05 | 57.15 | 57.15 | 57.05 | 6000 | -5.00% |
| 16 Oct 2024 | 60.05 | 60.05 | 60.05 | 60.05 | 15000 | -4.98% |
| 15 Oct 2024 | 63.20 | 63.20 | 63.20 | 63.20 | 12000 | -4.96% |
| 14 Oct 2024 | 66.50 | 66.75 | 66.75 | 66.50 | 9000 | -5.00% |
| 10 Oct 2024 | 70.00 | 67.50 | 70.00 | 67.50 | 9000 | 2.94% |
| 09 Oct 2024 | 68.00 | 67.00 | 68.00 | 67.00 | 9000 | -2.86% |
| 08 Oct 2024 | 70.00 | 65.50 | 70.50 | 65.50 | 39000 | 1.52% |
| 07 Oct 2024 | 68.95 | 74.80 | 75.00 | 68.30 | 105000 | -4.10% |
| 04 Oct 2024 | 71.90 | 70.80 | 71.95 | 69.95 | 69000 | 4.89% |
| 03 Oct 2024 | 68.55 | 66.90 | 70.20 | 64.20 | 78000 | 2.47% |
| 01 Oct 2024 | 66.90 | 66.90 | 66.90 | 66.00 | 87000 | 4.94% |
| 30 Sep 2024 | 63.75 | 63.75 | 63.75 | 63.75 | 69000 | 4.94% |
| 27 Sep 2024 | 60.75 | 60.75 | 60.75 | 56.15 | 93000 | 4.92% |
| 26 Sep 2024 | 57.90 | 62.50 | 62.50 | 56.60 | 162000 | -2.77% |
| 25 Sep 2024 | 59.55 | 59.55 | 59.55 | 56.75 | 99000 | 4.93% |
| 24 Sep 2024 | 56.75 | 56.75 | 56.75 | 56.75 | 30000 | 5.00% |
| 23 Sep 2024 | 54.05 | 54.00 | 54.05 | 54.00 | 24000 | 4.95% |
| 20 Sep 2024 | 51.50 | 49.40 | 51.85 | 49.40 | 57000 | 4.25% |
| 19 Sep 2024 | 49.40 | 51.85 | 51.85 | 49.40 | 51000 | 0.00% |
| 18 Sep 2024 | 49.40 | 49.35 | 49.40 | 48.00 | 108000 | 4.99% |
| 17 Sep 2024 | 47.05 | 45.75 | 47.05 | 45.75 | 168000 | 4.91% |
| 16 Sep 2024 | 44.85 | 44.85 | 44.85 | 44.80 | 39000 | 4.91% |
| 13 Sep 2024 | 42.75 | 42.75 | 42.75 | 41.20 | 33000 | 4.91% |
| 12 Sep 2024 | 40.75 | 40.75 | 40.75 | 40.75 | 24000 | 4.89% |
| 11 Sep 2024 | 38.85 | 38.85 | 38.85 | 38.85 | 24000 | 5.00% |
| 10 Sep 2024 | 37.00 | 36.95 | 37.00 | 36.00 | 21000 | 4.96% |
| 09 Sep 2024 | 35.25 | 36.00 | 36.00 | 35.25 | 6000 | 2.77% |
| 06 Sep 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 3000 | -3.92% |
| 30 Aug 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 6000 | 0.00% |
| 29 Aug 2024 | 35.70 | 35.75 | 35.75 | 35.70 | 24000 | -4.93% |
| 28 Aug 2024 | 37.55 | 37.55 | 37.55 | 37.55 | 9000 | 4.89% |
| 27 Aug 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 3000 | 4.99% |
| 26 Aug 2024 | 34.10 | 34.65 | 35.70 | 34.10 | 9000 | 0.15% |
| 23 Aug 2024 | 34.05 | 35.70 | 35.70 | 34.05 | 15000 | -4.62% |
| 21 Aug 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 6000 | -3.64% |
| 19 Aug 2024 | 37.05 | 37.00 | 37.05 | 37.00 | 9000 | 4.96% |
| 16 Aug 2024 | 35.30 | 35.50 | 35.50 | 35.30 | 9000 | -4.85% |
| 13 Aug 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 3000 | -4.87% |
| 12 Aug 2024 | 39.00 | 38.40 | 40.00 | 38.40 | 9000 | 1.43% |
| 08 Aug 2024 | 38.45 | 38.45 | 38.45 | 38.45 | 3000 | 2.67% |
| 07 Aug 2024 | 37.45 | 37.45 | 37.45 | 37.45 | 3000 | 4.76% |
| 02 Aug 2024 | 35.75 | 37.55 | 37.55 | 35.70 | 15000 | -4.79% |
| 01 Aug 2024 | 37.55 | 37.45 | 37.55 | 37.45 | 9000 | 4.89% |
| 31 Jul 2024 | 35.80 | 35.65 | 36.00 | 35.60 | 12000 | -4.41% |
| 25 Jul 2024 | 37.45 | 37.40 | 37.45 | 37.40 | 6000 | 4.90% |
| 23 Jul 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 6000 | -4.93% |
| 22 Jul 2024 | 37.55 | 37.55 | 38.00 | 37.55 | 12000 | 0.00% |
| 10 Jul 2024 | 37.55 | 38.00 | 38.00 | 37.55 | 12000 | -4.94% |
| 05 Jul 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 3000 | 2.60% |
| 04 Jul 2024 | 38.50 | 38.50 | 38.50 | 37.00 | 21000 | 4.19% |
| 28 Jun 2024 | 36.95 | 36.90 | 37.00 | 36.90 | 6000 | 0.14% |
| 21 Jun 2024 | 36.90 | 34.55 | 36.90 | 34.55 | 6000 | 3.94% |
| 20 Jun 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 3000 | -1.39% |
| 18 Jun 2024 | 36.00 | 35.00 | 36.00 | 35.00 | 6000 | -2.04% |
| 13 Jun 2024 | 36.75 | 35.00 | 36.75 | 35.00 | 6000 | 5.00% |
| 12 Jun 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 3000 | 0.00% |
| 10 Jun 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 3000 | 0.00% |
| 07 Jun 2024 | 35.00 | 33.65 | 35.00 | 33.65 | 90000 | -0.57% |
| 06 Jun 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 3000 | -4.99% |
| 04 Jun 2024 | 37.05 | 37.05 | 37.05 | 37.05 | 3000 | -5.00% |
| 03 Jun 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 3000 | 0.00% |
| 31 May 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 6000 | -1.64% |
| 30 May 2024 | 39.65 | 39.85 | 39.85 | 39.50 | 12000 | 3.93% |
| 29 May 2024 | 38.15 | 38.15 | 38.15 | 38.15 | 6000 | 4.95% |
| 28 May 2024 | 36.35 | 36.30 | 36.35 | 36.30 | 12000 | 4.91% |
| 24 May 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 3000 | -4.55% |
| 23 May 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 3000 | -4.22% |
| 22 May 2024 | 37.90 | 38.00 | 38.00 | 37.90 | 12000 | -5.01% |
| 21 May 2024 | 39.90 | 37.35 | 39.95 | 37.30 | 18000 | 2.31% |
| 18 May 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 3000 | 0.00% |
| 17 May 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 12000 | 4.98% |
| 16 May 2024 | 37.15 | 37.15 | 37.15 | 37.15 | 15000 | 4.94% |
| 15 May 2024 | 35.40 | 37.15 | 37.15 | 34.20 | 15000 | 0.00% |
| 14 May 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 6000 | 4.89% |
| 13 May 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 3000 | 4.98% |
| 10 May 2024 | 32.15 | 33.15 | 33.15 | 31.15 | 15000 | 1.74% |
| 09 May 2024 | 31.60 | 34.40 | 34.40 | 31.60 | 6000 | -3.66% |
| 08 May 2024 | 32.80 | 36.00 | 36.00 | 32.80 | 6000 | -4.37% |
| 07 May 2024 | 34.30 | 34.00 | 37.25 | 34.00 | 30000 | -3.38% |
| 03 May 2024 | 35.50 | 37.40 | 37.80 | 35.50 | 18000 | -1.39% |
| 02 May 2024 | 36.00 | 38.30 | 38.30 | 35.75 | 42000 | -1.37% |
| 30 Apr 2024 | 36.50 | 37.55 | 37.55 | 35.30 | 18000 | 1.96% |
| 29 Apr 2024 | 35.80 | 37.35 | 37.35 | 33.85 | 48000 | 0.56% |
| 26 Apr 2024 | 35.60 | 39.15 | 39.15 | 35.60 | 21000 | -4.56% |
| 25 Apr 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 6000 | 4.92% |
| 24 Apr 2024 | 35.55 | 35.55 | 35.55 | 35.55 | 9000 | 4.87% |
| 23 Apr 2024 | 33.90 | 37.10 | 37.10 | 33.85 | 12000 | -4.10% |
| 22 Apr 2024 | 35.35 | 32.25 | 35.35 | 32.25 | 6000 | 4.90% |
| 18 Apr 2024 | 33.70 | 33.65 | 33.70 | 33.65 | 6000 | 4.98% |
| 16 Apr 2024 | 32.10 | 31.90 | 32.10 | 31.40 | 27000 | 0.63% |
| 15 Apr 2024 | 31.90 | 30.65 | 31.90 | 30.65 | 6000 | 4.93% |
| 12 Apr 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 9000 | -4.55% |
| 10 Apr 2024 | 31.85 | 31.85 | 31.85 | 31.85 | 3000 | 4.94% |
| 09 Apr 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 9000 | 4.84% |
| 08 Apr 2024 | 28.95 | 28.95 | 29.05 | 28.95 | 24000 | -4.61% |
| 05 Apr 2024 | 30.35 | 33.35 | 33.35 | 30.35 | 6000 | -4.56% |
| 04 Apr 2024 | 31.80 | 30.45 | 31.80 | 30.45 | 9000 | 4.95% |
| 02 Apr 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 3000 | -4.87% |
| 01 Apr 2024 | 31.85 | 31.85 | 31.85 | 31.85 | 3000 | 4.94% |
| 28 Mar 2024 | 30.35 | 31.50 | 31.50 | 30.35 | 15000 | -5.01% |
| 27 Mar 2024 | 31.95 | 31.95 | 31.95 | 31.95 | 3000 | 0.00% |
| 20 Mar 2024 | 31.95 | 33.60 | 34.25 | 31.95 | 39000 | -4.91% |
| 19 Mar 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 3000 | 5.00% |
| 18 Mar 2024 | 32.00 | 32.55 | 32.55 | 32.00 | 9000 | 3.23% |
| 14 Mar 2024 | 31.00 | 32.55 | 32.55 | 31.00 | 9000 | 0.00% |
| 13 Mar 2024 | 31.00 | 30.65 | 31.00 | 30.25 | 15000 | -2.67% |
| 12 Mar 2024 | 31.85 | 31.00 | 33.05 | 29.95 | 39000 | 1.11% |
| 11 Mar 2024 | 31.50 | 30.40 | 31.50 | 30.40 | 9000 | -1.56% |
| 07 Mar 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 9000 | -0.78% |
| 05 Mar 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 6000 | -5.01% |
| 04 Mar 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 3000 | -4.90% |
| 28 Feb 2024 | 35.70 | 34.00 | 35.70 | 34.00 | 15000 | 5.00% |
| 26 Feb 2024 | 34.00 | 34.10 | 34.10 | 34.00 | 6000 | -2.30% |
| 21 Feb 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 3000 | -4.92% |
| 15 Feb 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 12000 | -4.94% |
| 14 Feb 2024 | 38.50 | 34.90 | 38.50 | 34.90 | 9000 | 4.90% |
| 13 Feb 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 3000 | 0.00% |
| 09 Feb 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 9000 | -4.92% |
| 08 Feb 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 3000 | -4.93% |
| 05 Feb 2024 | 40.60 | 42.70 | 42.70 | 40.60 | 6000 | -4.69% |
| 02 Feb 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 3000 | 0.12% |
| 01 Feb 2024 | 42.55 | 42.55 | 42.55 | 42.55 | 3000 | 0.12% |
| 31 Jan 2024 | 42.50 | 39.80 | 42.50 | 39.75 | 21000 | 1.55% |
| 30 Jan 2024 | 41.85 | 41.00 | 41.85 | 41.00 | 9000 | 4.89% |
| 25 Jan 2024 | 39.90 | 40.00 | 40.00 | 39.90 | 6000 | -5.00% |
| 24 Jan 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 3000 | 0.00% |
| 23 Jan 2024 | 42.00 | 39.90 | 42.00 | 39.90 | 6000 | 0.00% |
| 20 Jan 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 3000 | 3.96% |
| 18 Jan 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 3000 | -4.94% |
| 17 Jan 2024 | 42.50 | 43.90 | 43.90 | 42.50 | 6000 | -4.92% |
| 15 Jan 2024 | 44.70 | 46.00 | 46.40 | 44.00 | 27000 | -1.65% |
| 12 Jan 2024 | 45.45 | 47.45 | 47.45 | 43.00 | 87000 | 0.44% |
| 11 Jan 2024 | 45.25 | 45.00 | 45.25 | 45.00 | 48000 | 4.99% |
| 10 Jan 2024 | 43.10 | 42.00 | 43.10 | 42.00 | 33000 | 4.99% |
| 09 Jan 2024 | 41.05 | 39.60 | 41.45 | 39.25 | 54000 | 3.92% |
| 08 Jan 2024 | 39.50 | 41.60 | 41.60 | 39.00 | 39000 | -0.38% |
| 05 Jan 2024 | 39.65 | 39.65 | 39.65 | 39.65 | 21000 | 4.89% |
| 04 Jan 2024 | 37.80 | 37.80 | 37.80 | 37.75 | 12000 | 5.00% |
| 03 Jan 2024 | 36.00 | 35.00 | 36.35 | 35.00 | 9000 | 3.90% |
| 02 Jan 2024 | 34.65 | 33.95 | 34.65 | 33.95 | 24000 | 5.00% |
| 29 Dec 2023 | 33.00 | 32.90 | 33.00 | 32.90 | 15000 | 4.93% |
| 28 Dec 2023 | 31.45 | 31.50 | 31.50 | 31.45 | 6000 | -0.16% |
| 26 Dec 2023 | 31.50 | 32.60 | 32.60 | 31.50 | 6000 | 0.00% |
| 22 Dec 2023 | 31.50 | 33.00 | 33.00 | 31.50 | 6000 | -2.48% |
| 20 Dec 2023 | 32.30 | 34.00 | 34.00 | 32.30 | 9000 | -5.00% |
| 19 Dec 2023 | 34.00 | 34.00 | 34.00 | 34.00 | 3000 | 3.03% |
| 18 Dec 2023 | 33.00 | 33.00 | 33.00 | 33.00 | 6000 | 3.13% |
| 15 Dec 2023 | 32.00 | 32.00 | 32.00 | 32.00 | 3000 | 0.95% |
| 14 Dec 2023 | 31.70 | 31.70 | 31.70 | 31.70 | 3000 | -4.37% |
| 11 Dec 2023 | 33.15 | 33.15 | 33.15 | 33.15 | 3000 | -4.74% |
| 08 Dec 2023 | 34.80 | 34.80 | 34.80 | 34.80 | 3000 | 0.00% |
| 06 Dec 2023 | 34.80 | 34.65 | 34.80 | 34.65 | 9000 | 0.43% |
| 01 Dec 2023 | 34.65 | 31.60 | 34.65 | 31.60 | 12000 | 7.94% |
| 30 Nov 2023 | 32.10 | 34.00 | 34.00 | 31.95 | 21000 | -6.96% |
| 29 Nov 2023 | 34.50 | 34.50 | 34.50 | 34.50 | 6000 | 1.47% |
| 24 Nov 2023 | 34.00 | 34.00 | 34.00 | 34.00 | 27000 | -1.73% |
| 23 Nov 2023 | 34.60 | 35.45 | 35.45 | 34.60 | 39000 | -10.01% |
| 22 Nov 2023 | 38.45 | 38.45 | 38.45 | 38.45 | 3000 | 0.00% |
| 20 Nov 2023 | 38.45 | 37.95 | 38.95 | 37.95 | 15000 | 6.81% |
| 17 Nov 2023 | 36.00 | 36.00 | 36.00 | 36.00 | 3000 | -6.37% |
| 16 Nov 2023 | 38.45 | 38.45 | 38.45 | 38.45 | 3000 | 2.53% |
| 15 Nov 2023 | 37.50 | 37.00 | 38.00 | 37.00 | 9000 | 3.73% |
| 13 Nov 2023 | 36.15 | 38.00 | 38.00 | 36.00 | 33000 | -4.87% |
| 10 Nov 2023 | 38.00 | 39.95 | 39.95 | 38.00 | 9000 | -2.56% |
| 09 Nov 2023 | 39.00 | 39.00 | 39.00 | 39.00 | 3000 | 0.00% |
| 08 Nov 2023 | 39.00 | 39.50 | 39.50 | 39.00 | 9000 | -2.38% |
| 07 Nov 2023 | 39.95 | 42.00 | 42.00 | 37.35 | 48000 | -3.73% |
| 06 Nov 2023 | 41.50 | 41.00 | 41.50 | 41.00 | 6000 | 2.47% |
| 03 Nov 2023 | 40.50 | 40.50 | 40.50 | 40.50 | 3000 | -0.98% |
| 02 Nov 2023 | 40.90 | 38.50 | 40.90 | 38.50 | 6000 | 2.12% |
| 31 Oct 2023 | 40.05 | 41.00 | 41.50 | 40.05 | 15000 | -2.32% |
| 30 Oct 2023 | 41.00 | 41.60 | 42.75 | 40.50 | 12000 | -3.53% |
| 27 Oct 2023 | 42.50 | 40.55 | 42.50 | 40.55 | 9000 | 4.81% |
| 26 Oct 2023 | 40.55 | 43.00 | 44.00 | 40.55 | 27000 | -7.84% |
| 25 Oct 2023 | 44.00 | 43.50 | 44.00 | 43.50 | 6000 | 0.00% |
| 23 Oct 2023 | 44.00 | 44.50 | 44.50 | 44.00 | 9000 | -3.30% |
| 20 Oct 2023 | 45.50 | 45.00 | 45.50 | 45.00 | 6000 | 1.00% |
| 19 Oct 2023 | 45.05 | 45.95 | 45.95 | 45.00 | 15000 | 0.11% |
| 17 Oct 2023 | 45.00 | 50.95 | 50.95 | 44.05 | 21000 | -5.26% |
| 12 Oct 2023 | 47.50 | 45.85 | 48.00 | 45.85 | 15000 | 6.50% |
| 11 Oct 2023 | 44.60 | 44.60 | 44.60 | 44.60 | 3000 | 4.69% |
| 03 Oct 2023 | 42.60 | 43.00 | 43.00 | 42.00 | 36000 | -2.07% |
| 28 Sep 2023 | 43.50 | 43.00 | 43.50 | 42.45 | 18000 | 1.16% |
| 27 Sep 2023 | 43.00 | 43.00 | 43.00 | 43.00 | 9000 | 0.47% |
| 26 Sep 2023 | 42.80 | 45.60 | 45.80 | 41.55 | 75000 | -2.06% |
| 25 Sep 2023 | 43.70 | 43.75 | 43.75 | 43.20 | 24000 | -3.85% |
| 22 Sep 2023 | 45.45 | 44.85 | 45.45 | 44.85 | 12000 | 4.97% |
| 21 Sep 2023 | 43.30 | 46.30 | 46.30 | 43.30 | 9000 | -1.81% |
| 20 Sep 2023 | 44.10 | 43.85 | 44.10 | 43.85 | 18000 | 5.00% |
| 18 Sep 2023 | 42.00 | 40.90 | 43.40 | 40.90 | 15000 | 1.45% |
| 15 Sep 2023 | 41.40 | 43.05 | 43.05 | 40.90 | 27000 | -3.72% |
| 14 Sep 2023 | 43.00 | 45.00 | 45.00 | 43.00 | 30000 | -4.44% |
| 13 Sep 2023 | 45.00 | 44.60 | 45.00 | 44.60 | 6000 | 0.90% |
| 12 Sep 2023 | 44.60 | 42.15 | 45.95 | 41.65 | 36000 | 1.71% |
| 11 Sep 2023 | 43.85 | 44.50 | 45.00 | 43.70 | 24000 | -4.67% |
| 08 Sep 2023 | 46.00 | 47.50 | 47.90 | 46.00 | 15000 | -4.17% |
| 07 Sep 2023 | 48.00 | 48.40 | 48.40 | 48.00 | 15000 | -4.67% |
| 06 Sep 2023 | 50.35 | 50.25 | 50.35 | 50.00 | 9000 | 0.70% |
| 05 Sep 2023 | 50.00 | 51.95 | 52.00 | 49.40 | 57000 | -3.75% |
| 04 Sep 2023 | 51.95 | 51.40 | 52.45 | 51.40 | 15000 | 3.08% |
| 01 Sep 2023 | 50.40 | 51.90 | 51.90 | 48.50 | 51000 | 0.80% |
| 31 Aug 2023 | 50.00 | 52.30 | 52.30 | 49.95 | 24000 | 0.30% |
| 30 Aug 2023 | 49.85 | 47.10 | 49.90 | 47.10 | 24000 | 0.71% |
| 29 Aug 2023 | 49.50 | 49.80 | 49.80 | 47.40 | 69000 | 3.13% |
| 28 Aug 2023 | 48.00 | 50.40 | 50.40 | 48.00 | 306000 | 0.00% |
| 25 Aug 2023 | 48.00 | 48.00 | 48.00 | 48.00 | 9000 | 4.92% |
| 24 Aug 2023 | 45.75 | 45.75 | 45.75 | 45.75 | 15000 | 4.93% |
| 23 Aug 2023 | 43.60 | 42.00 | 43.60 | 42.00 | 6000 | 4.93% |
| 22 Aug 2023 | 41.55 | 41.55 | 41.55 | 41.55 | 9000 | 4.92% |
| 21 Aug 2023 | 39.60 | 39.60 | 39.75 | 39.60 | 15000 | -1.12% |
| 18 Aug 2023 | 40.05 | 41.55 | 41.55 | 40.05 | 9000 | -3.61% |
| 17 Aug 2023 | 41.55 | 40.75 | 41.75 | 40.75 | 45000 | 4.40% |
| 16 Aug 2023 | 39.80 | 40.75 | 40.75 | 39.15 | 39000 | 0.00% |
| 14 Aug 2023 | 39.80 | 39.10 | 39.90 | 39.10 | 36000 | 1.92% |
| 11 Aug 2023 | 39.05 | 37.55 | 40.00 | 37.55 | 27000 | -1.14% |
| 10 Aug 2023 | 39.50 | 39.90 | 40.00 | 39.50 | 15000 | 3.54% |
| 09 Aug 2023 | 38.15 | 39.90 | 39.90 | 38.10 | 36000 | -4.86% |
| 08 Aug 2023 | 40.10 | 41.80 | 41.85 | 40.00 | 15000 | 0.50% |
| 07 Aug 2023 | 39.90 | 39.80 | 39.90 | 39.80 | 24000 | 5.00% |
| 04 Aug 2023 | 38.00 | 38.00 | 38.00 | 38.00 | 3000 | 0.00% |
| 03 Aug 2023 | 38.00 | 37.90 | 38.00 | 37.90 | 12000 | 4.97% |
| 02 Aug 2023 | 36.20 | 36.20 | 36.20 | 36.20 | 3000 | 4.93% |
| 01 Aug 2023 | 34.50 | 34.50 | 34.50 | 34.50 | 3000 | -2.82% |
| 27 Jul 2023 | 35.50 | 35.50 | 35.50 | 35.50 | 3000 | 0.00% |
| 25 Jul 2023 | 35.50 | 37.15 | 37.15 | 35.50 | 6000 | 0.28% |
| 24 Jul 2023 | 35.40 | 35.40 | 35.40 | 35.40 | 3000 | -4.97% |
| 21 Jul 2023 | 37.25 | 37.10 | 37.25 | 37.10 | 9000 | 4.93% |
| 18 Jul 2023 | 35.50 | 35.50 | 35.50 | 35.50 | 3000 | -4.83% |
| 17 Jul 2023 | 37.30 | 37.30 | 37.30 | 37.30 | 3000 | 0.00% |
| 11 Jul 2023 | 37.30 | 38.65 | 38.65 | 37.30 | 6000 | -3.49% |
| 10 Jul 2023 | 38.65 | 38.65 | 38.65 | 38.65 | 6000 | 4.88% |
| 07 Jul 2023 | 36.85 | 36.85 | 36.85 | 36.85 | 3000 | 4.99% |
| 06 Jul 2023 | 35.10 | 34.95 | 35.10 | 34.95 | 9000 | 4.93% |
| 05 Jul 2023 | 33.45 | 33.55 | 33.55 | 33.40 | 6000 | -4.84% |
| 04 Jul 2023 | 35.15 | 35.15 | 35.15 | 35.15 | 3000 | -5.00% |
| 28 Jun 2023 | 37.00 | 35.50 | 37.00 | 35.50 | 6000 | -0.94% |
| 23 Jun 2023 | 37.35 | 37.35 | 37.35 | 37.35 | 3000 | 0.00% |
| 16 Jun 2023 | 37.35 | 37.35 | 37.35 | 37.35 | 3000 | 2.61% |
| 15 Jun 2023 | 36.40 | 34.60 | 36.40 | 34.55 | 87000 | 1.11% |
| 12 Jun 2023 | 36.00 | 38.85 | 38.85 | 36.00 | 12000 | -5.01% |
| 05 Jun 2023 | 37.90 | 37.15 | 37.90 | 37.15 | 6000 | -6.65% |
| 02 Jun 2023 | 40.60 | 40.50 | 40.75 | 40.50 | 87000 | 3.57% |
| 26 May 2023 | 39.20 | 39.20 | 39.20 | 39.20 | 3000 | 3.57% |
| 24 May 2023 | 37.85 | 37.85 | 37.85 | 37.85 | 3000 | -4.18% |
| 23 May 2023 | 39.50 | 39.50 | 39.50 | 39.50 | 3000 | -1.25% |
| 18 May 2023 | 40.00 | 40.00 | 40.00 | 40.00 | 3000 | 1.14% |
| 16 May 2023 | 39.55 | 38.00 | 40.70 | 38.00 | 9000 | 6.89% |
| 11 May 2023 | 37.00 | 37.00 | 37.00 | 37.00 | 3000 | 0.00% |
| 08 May 2023 | 37.00 | 37.00 | 37.00 | 37.00 | 3000 | 1.37% |
| 05 May 2023 | 36.50 | 36.50 | 36.50 | 36.50 | 3000 | -3.44% |
| 04 May 2023 | 37.80 | 36.40 | 37.80 | 36.40 | 6000 | -3.08% |
| 26 Apr 2023 | 39.00 | 35.70 | 39.50 | 35.70 | 15000 | -1.27% |
| 20 Apr 2023 | 39.50 | 39.50 | 39.50 | 39.50 | 3000 | -1.74% |
| 18 Apr 2023 | 40.20 | 37.20 | 40.40 | 37.20 | 15000 | 9.24% |
| 13 Apr 2023 | 36.80 | 37.50 | 37.50 | 36.80 | 6000 | -3.66% |
| 11 Apr 2023 | 38.20 | 34.75 | 38.20 | 34.75 | 12000 | 12.52% |
| 10 Apr 2023 | 33.95 | 33.10 | 34.00 | 33.00 | 12000 | -0.44% |
| 06 Apr 2023 | 34.10 | 29.60 | 34.20 | 29.60 | 33000 | 19.65% |
| 05 Apr 2023 | 28.50 | 28.50 | 28.50 | 28.05 | 9000 | 4.78% |
| 03 Apr 2023 | 27.20 | 28.00 | 28.00 | 27.20 | 9000 | 0.74% |
| 31 Mar 2023 | 27.00 | 27.00 | 27.00 | 27.00 | 3000 | -2.53% |
| 29 Mar 2023 | 27.70 | 27.25 | 28.50 | 27.15 | 132000 | -3.82% |
| 28 Mar 2023 | 28.80 | 30.95 | 30.95 | 28.60 | 15000 | -1.37% |
| 27 Mar 2023 | 29.20 | 31.00 | 31.00 | 29.20 | 21000 | -5.81% |
| 24 Mar 2023 | 31.00 | 31.00 | 31.40 | 31.00 | 9000 | -1.59% |
| 23 Mar 2023 | 31.50 | 30.75 | 31.50 | 30.70 | 15000 | 0.00% |
| 22 Mar 2023 | 31.50 | 30.75 | 32.55 | 30.75 | 42000 | 0.00% |
| 21 Mar 2023 | 31.50 | 31.40 | 31.50 | 31.40 | 6000 | 4.83% |
| 20 Mar 2023 | 30.05 | 30.50 | 30.50 | 30.00 | 9000 | -0.83% |
| 17 Mar 2023 | 30.30 | 30.45 | 31.05 | 30.00 | 39000 | -6.77% |
| 16 Mar 2023 | 32.50 | 33.50 | 34.80 | 32.50 | 12000 | -2.69% |
| 14 Mar 2023 | 33.40 | 34.60 | 34.60 | 33.00 | 30000 | -8.49% |
| 13 Mar 2023 | 36.50 | 33.50 | 36.50 | 33.00 | 18000 | 1.96% |
| 10 Mar 2023 | 35.80 | 35.80 | 35.80 | 35.80 | 3000 | 7.19% |
| 09 Mar 2023 | 33.40 | 34.25 | 34.40 | 32.85 | 12000 | -3.75% |
| 02 Mar 2023 | 34.70 | 34.70 | 34.70 | 34.70 | 3000 | 2.66% |
| 28 Feb 2023 | 33.80 | 34.45 | 35.40 | 33.80 | 15000 | 4.97% |
| 27 Feb 2023 | 32.20 | 34.75 | 35.25 | 32.05 | 33000 | -7.34% |
| 24 Feb 2023 | 34.75 | 36.00 | 36.00 | 33.05 | 18000 | -3.34% |
| 23 Feb 2023 | 35.95 | 38.10 | 38.10 | 34.55 | 21000 | -6.62% |
| 22 Feb 2023 | 38.50 | 38.50 | 38.50 | 38.50 | 3000 | 0.00% |
| 16 Feb 2023 | 38.50 | 38.50 | 38.50 | 38.50 | 3000 | 1.32% |
| 15 Feb 2023 | 38.00 | 38.00 | 38.00 | 38.00 | 3000 | 2.56% |
| 14 Feb 2023 | 37.05 | 37.10 | 37.10 | 37.00 | 6000 | -2.50% |
| 13 Feb 2023 | 38.00 | 39.00 | 39.00 | 37.60 | 12000 | -2.56% |
| 08 Feb 2023 | 39.00 | 39.00 | 39.00 | 39.00 | 3000 | -1.27% |
| 06 Feb 2023 | 39.50 | 40.00 | 40.00 | 39.50 | 6000 | -1.25% |
| 03 Feb 2023 | 40.00 | 40.00 | 40.00 | 40.00 | 9000 | -5.66% |
| 01 Feb 2023 | 42.40 | 42.50 | 42.50 | 42.40 | 6000 | 0.24% |
| 31 Jan 2023 | 42.30 | 42.50 | 42.50 | 42.00 | 9000 | 1.20% |
| 30 Jan 2023 | 41.80 | 41.80 | 41.80 | 41.80 | 3000 | 2.20% |
| 27 Jan 2023 | 40.90 | 40.00 | 40.90 | 39.50 | 21000 | -2.62% |
| 25 Jan 2023 | 42.00 | 43.00 | 43.00 | 42.00 | 9000 | 2.19% |
| 24 Jan 2023 | 41.10 | 41.30 | 41.30 | 41.10 | 12000 | -2.14% |
| 23 Jan 2023 | 42.00 | 41.20 | 42.00 | 41.20 | 6000 | -4.55% |
| 20 Jan 2023 | 44.00 | 44.00 | 44.00 | 44.00 | 9000 | 2.33% |
| 19 Jan 2023 | 43.00 | 43.00 | 43.00 | 43.00 | 3000 | 2.38% |
| 18 Jan 2023 | 42.00 | 42.00 | 42.00 | 42.00 | 3000 | 0.00% |
| 17 Jan 2023 | 42.00 | 43.00 | 43.00 | 42.00 | 12000 | -4.55% |
| 16 Jan 2023 | 44.00 | 44.50 | 44.50 | 42.00 | 12000 | 2.33% |
| 13 Jan 2023 | 43.00 | 42.00 | 43.50 | 42.00 | 36000 | 2.38% |
| 12 Jan 2023 | 42.00 | 42.00 | 42.00 | 42.00 | 3000 | 0.00% |
| 11 Jan 2023 | 42.00 | 42.00 | 42.00 | 42.00 | 3000 | 0.00% |
| 10 Jan 2023 | 42.00 | 42.00 | 42.00 | 42.00 | 6000 | 4.61% |
| 09 Jan 2023 | 40.15 | 42.90 | 44.95 | 40.15 | 27000 | 1.65% |
| 06 Jan 2023 | 39.50 | 39.50 | 39.50 | 39.50 | 3000 | -3.66% |
| 04 Jan 2023 | 41.00 | 40.50 | 41.00 | 39.50 | 15000 | 3.80% |
| 03 Jan 2023 | 39.50 | 39.50 | 40.35 | 38.00 | 15000 | 3.81% |
| 02 Jan 2023 | 38.05 | 37.55 | 38.50 | 37.55 | 9000 | -0.13% |
| 30 Dec 2022 | 38.10 | 38.25 | 38.25 | 38.00 | 6000 | -3.54% |
| 29 Dec 2022 | 39.50 | 39.55 | 39.55 | 39.50 | 6000 | -4.82% |
| 28 Dec 2022 | 41.50 | 41.90 | 41.90 | 41.50 | 6000 | 3.88% |
| 27 Dec 2022 | 39.95 | 39.35 | 39.95 | 38.60 | 66000 | 1.14% |
| 23 Dec 2022 | 39.50 | 40.00 | 42.00 | 39.05 | 36000 | -2.23% |
| 22 Dec 2022 | 40.40 | 40.00 | 40.40 | 40.00 | 6000 | -4.94% |
| 21 Dec 2022 | 42.50 | 44.50 | 44.50 | 41.00 | 30000 | -3.41% |
| 20 Dec 2022 | 44.00 | 45.20 | 45.20 | 44.00 | 6000 | -5.88% |
| 19 Dec 2022 | 46.75 | 46.00 | 47.50 | 46.00 | 9000 | 2.07% |
| 16 Dec 2022 | 45.80 | 45.00 | 46.25 | 45.00 | 15000 | 4.93% |
| 15 Dec 2022 | 43.65 | 43.00 | 45.60 | 42.00 | 90000 | 6.46% |
| 14 Dec 2022 | 41.00 | 42.90 | 42.90 | 41.00 | 12000 | -2.26% |
| 13 Dec 2022 | 41.95 | 40.80 | 42.90 | 40.80 | 27000 | 7.56% |
| 12 Dec 2022 | 39.00 | 40.00 | 40.00 | 38.10 | 9000 | -2.50% |
| 09 Dec 2022 | 40.00 | 38.55 | 40.00 | 38.55 | 9000 | 0.00% |
| 08 Dec 2022 | 40.00 | 37.20 | 40.00 | 37.20 | 30000 | 2.56% |
| 07 Dec 2022 | 39.00 | 39.50 | 39.50 | 39.00 | 21000 | -2.50% |
| 06 Dec 2022 | 40.00 | 40.50 | 40.50 | 40.00 | 6000 | -0.25% |
| 05 Dec 2022 | 40.10 | 40.00 | 40.25 | 40.00 | 12000 | 0.50% |
| 02 Dec 2022 | 39.90 | 40.50 | 41.00 | 39.50 | 30000 | -3.86% |
| 01 Dec 2022 | 41.50 | 38.75 | 41.90 | 38.75 | 27000 | 1.97% |
| 30 Nov 2022 | 40.70 | 41.00 | 41.00 | 40.00 | 12000 | -3.10% |
| 29 Nov 2022 | 42.00 | 41.25 | 42.00 | 41.25 | 36000 | 0.00% |
| 28 Nov 2022 | 42.00 | 42.00 | 42.00 | 42.00 | 6000 | 0.00% |
| 25 Nov 2022 | 42.00 | 42.05 | 42.05 | 42.00 | 18000 | 1.20% |
| 24 Nov 2022 | 41.50 | 38.70 | 42.95 | 38.70 | 21000 | 9.50% |
| 23 Nov 2022 | 37.90 | 41.00 | 41.00 | 37.40 | 9000 | -8.12% |
| 22 Nov 2022 | 41.25 | 41.35 | 41.35 | 41.20 | 12000 | 0.12% |
| 18 Nov 2022 | 41.20 | 41.20 | 41.20 | 41.20 | 3000 | 0.00% |
| 17 Nov 2022 | 41.20 | 41.25 | 41.25 | 41.15 | 6000 | -7.73% |
| 15 Nov 2022 | 44.65 | 45.20 | 45.25 | 44.65 | 24000 | 1.36% |
| 14 Nov 2022 | 44.05 | 44.05 | 44.05 | 44.05 | 6000 | -0.11% |
| 11 Nov 2022 | 44.10 | 44.10 | 44.10 | 44.10 | 3000 | -2.33% |
| 10 Nov 2022 | 45.15 | 44.25 | 45.95 | 44.20 | 21000 | -4.85% |
| 09 Nov 2022 | 47.45 | 47.00 | 47.45 | 47.00 | 6000 | -1.04% |
| 07 Nov 2022 | 47.95 | 48.00 | 48.00 | 47.95 | 6000 | 1.05% |
| 04 Nov 2022 | 47.45 | 45.00 | 47.95 | 44.25 | 51000 | -1.15% |
| 03 Nov 2022 | 48.00 | 48.00 | 48.00 | 48.00 | 3000 | 0.10% |
| 02 Nov 2022 | 47.95 | 47.95 | 47.95 | 47.95 | 3000 | -0.10% |
| 01 Nov 2022 | 48.00 | 46.20 | 48.00 | 46.20 | 9000 | 3.90% |
| 31 Oct 2022 | 46.20 | 49.90 | 50.00 | 45.10 | 18000 | -3.04% |
| 28 Oct 2022 | 47.65 | 46.10 | 47.65 | 46.10 | 12000 | 3.59% |
| 27 Oct 2022 | 46.00 | 45.00 | 46.05 | 45.00 | 21000 | -3.16% |
| 25 Oct 2022 | 47.50 | 47.50 | 47.50 | 47.50 | 3000 | 0.00% |
| 21 Oct 2022 | 47.50 | 47.00 | 48.90 | 47.00 | 39000 | 0.74% |
| 20 Oct 2022 | 47.15 | 45.95 | 47.50 | 45.95 | 72000 | 2.61% |
| 19 Oct 2022 | 45.95 | 45.90 | 46.10 | 45.80 | 21000 | -1.92% |
| 18 Oct 2022 | 46.85 | 48.50 | 48.50 | 46.80 | 21000 | -3.40% |
| 17 Oct 2022 | 48.50 | 48.20 | 48.50 | 48.20 | 18000 | 0.62% |
| 14 Oct 2022 | 48.20 | 48.65 | 50.00 | 45.75 | 45000 | 0.00% |
| 13 Oct 2022 | 48.20 | 48.15 | 50.25 | 48.15 | 27000 | -4.55% |
| 12 Oct 2022 | 50.50 | 48.55 | 52.00 | 48.55 | 18000 | -1.75% |
| 11 Oct 2022 | 51.40 | 50.50 | 51.40 | 48.00 | 42000 | -2.10% |
| 10 Oct 2022 | 52.50 | 53.50 | 53.50 | 52.50 | 9000 | -3.49% |
| 07 Oct 2022 | 54.40 | 52.75 | 54.40 | 51.40 | 33000 | 0.37% |
| 06 Oct 2022 | 54.20 | 52.30 | 56.40 | 50.30 | 69000 | -2.34% |
| 04 Oct 2022 | 55.50 | 57.50 | 57.50 | 52.60 | 18000 | -0.89% |
| 03 Oct 2022 | 56.00 | 55.70 | 58.70 | 54.00 | 90000 | 2.28% |
| 30 Sep 2022 | 54.75 | 50.30 | 54.75 | 50.30 | 75000 | 4.99% |
| 29 Sep 2022 | 52.15 | 52.80 | 54.20 | 50.50 | 78000 | -1.88% |
| 28 Sep 2022 | 53.15 | 54.00 | 54.00 | 53.15 | 12000 | -4.92% |
| 27 Sep 2022 | 55.90 | 51.30 | 56.55 | 51.30 | 183000 | 3.52% |
| 26 Sep 2022 | 54.00 | 54.00 | 55.35 | 54.00 | 60000 | -4.93% |
| 23 Sep 2022 | 56.80 | 60.60 | 60.90 | 56.60 | 126000 | -4.62% |
| 22 Sep 2022 | 59.55 | 59.30 | 60.75 | 59.20 | 246000 | -4.41% |
| 21 Sep 2022 | 62.30 | 62.45 | 62.45 | 56.55 | 729000 | 4.71% |
| 20 Sep 2022 | 59.50 | 59.50 | 59.50 | 59.50 | 78000 | 4.94% |
