VIVIMEDLAB Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Dec 2025 | 25.27 | 25.27 | 25.27 | 25.27 | 15668 | -5.00% |
| 18 Dec 2025 | 26.60 | 28.00 | 29.40 | 26.60 | 228385 | 437.37% |
| 31 Jul 2023 | 4.95 | 5.25 | 5.25 | 4.85 | 151690 | -1.00% |
| 24 Jul 2023 | 5.00 | 4.85 | 5.30 | 4.85 | 206352 | -1.96% |
| 17 Jul 2023 | 5.10 | 5.05 | 5.25 | 5.05 | 144756 | -3.77% |
| 10 Jul 2023 | 5.30 | 5.30 | 5.50 | 5.25 | 193479 | -3.64% |
| 03 Jul 2023 | 5.50 | 5.70 | 5.70 | 5.45 | 152782 | -3.51% |
| 26 Jun 2023 | 5.70 | 5.40 | 5.90 | 5.40 | 110176 | 0.88% |
| 19 Jun 2023 | 5.65 | 5.55 | 5.80 | 5.35 | 198605 | 0.89% |
| 12 Jun 2023 | 5.60 | 5.60 | 5.80 | 5.45 | 87327 | -0.88% |
| 05 Jun 2023 | 5.65 | 5.90 | 6.00 | 5.50 | 151552 | -1.74% |
| 29 May 2023 | 5.75 | 5.60 | 6.10 | 5.60 | 87486 | -1.71% |
| 22 May 2023 | 5.85 | 5.90 | 6.10 | 5.75 | 128600 | -3.31% |
| 15 May 2023 | 6.05 | 6.45 | 6.45 | 6.05 | 170815 | -4.72% |
| 08 May 2023 | 6.35 | 6.70 | 6.85 | 6.25 | 72351 | -3.05% |
| 02 May 2023 | 6.55 | 6.50 | 6.80 | 6.20 | 94121 | 0.77% |
| 24 Apr 2023 | 6.50 | 6.25 | 6.55 | 5.95 | 146515 | 4.00% |
| 17 Apr 2023 | 6.25 | 6.25 | 6.55 | 6.25 | 106481 | -4.58% |
| 10 Apr 2023 | 6.55 | 6.55 | 6.90 | 6.55 | 218002 | -5.07% |
| 03 Apr 2023 | 6.90 | 6.30 | 6.90 | 6.30 | 800996 | 4.55% |
| 27 Mar 2023 | 6.60 | 6.60 | 6.60 | 6.60 | 21254 | -5.04% |
| 20 Mar 2023 | 6.95 | 6.95 | 6.95 | 6.95 | 130688 | -4.79% |
| 13 Mar 2023 | 7.30 | 7.30 | 7.30 | 7.30 | 12854 | -4.58% |
| 06 Mar 2023 | 7.65 | 7.65 | 7.65 | 7.65 | 52083 | -4.97% |
| 27 Feb 2023 | 8.05 | 8.05 | 8.05 | 8.05 | 24159 | -4.73% |
| 20 Feb 2023 | 8.45 | 8.45 | 8.45 | 8.45 | 24581 | -5.06% |
| 13 Feb 2023 | 8.90 | 8.90 | 8.90 | 8.90 | 19596 | -4.81% |
| 06 Feb 2023 | 9.35 | 9.35 | 9.35 | 9.35 | 27831 | -5.08% |
| 18 Jan 2023 | 9.85 | 9.90 | 10.00 | 9.45 | 58345 | 1.55% |
| 17 Jan 2023 | 9.70 | 10.20 | 10.20 | 9.55 | 155027 | -3.48% |
| 16 Jan 2023 | 10.05 | 10.15 | 10.45 | 9.95 | 33955 | -0.99% |
| 13 Jan 2023 | 10.15 | 10.20 | 10.50 | 10.10 | 40052 | -2.40% |
| 12 Jan 2023 | 10.40 | 10.50 | 10.70 | 10.00 | 38380 | 0.48% |
| 11 Jan 2023 | 10.35 | 10.65 | 10.70 | 10.20 | 55171 | -2.82% |
| 10 Jan 2023 | 10.65 | 10.50 | 11.00 | 10.10 | 97470 | 1.43% |
| 09 Jan 2023 | 10.50 | 10.80 | 10.80 | 10.35 | 48814 | -2.78% |
| 06 Jan 2023 | 10.80 | 11.05 | 11.25 | 10.65 | 36898 | -3.14% |
| 05 Jan 2023 | 11.15 | 11.50 | 11.50 | 10.80 | 68873 | 0.00% |
| 04 Jan 2023 | 11.15 | 11.35 | 11.75 | 11.00 | 34515 | -1.76% |
| 03 Jan 2023 | 11.35 | 11.80 | 11.80 | 11.20 | 56715 | -0.87% |
| 02 Jan 2023 | 11.45 | 10.75 | 11.45 | 10.75 | 141338 | 4.57% |
| 30 Dec 2022 | 10.95 | 11.55 | 11.55 | 10.90 | 44577 | -1.79% |
| 29 Dec 2022 | 11.15 | 10.85 | 11.15 | 10.45 | 89184 | 4.69% |
| 28 Dec 2022 | 10.65 | 11.10 | 11.10 | 10.50 | 86755 | -3.18% |
| 27 Dec 2022 | 11.00 | 11.50 | 12.10 | 11.00 | 155654 | -4.76% |
| 26 Dec 2022 | 11.55 | 12.00 | 12.00 | 11.25 | 195302 | 0.87% |
| 23 Dec 2022 | 11.45 | 10.50 | 11.45 | 10.50 | 401340 | 4.57% |
| 22 Dec 2022 | 10.95 | 11.05 | 11.10 | 10.50 | 88703 | -0.90% |
| 21 Dec 2022 | 11.05 | 11.30 | 11.60 | 10.80 | 104325 | -0.90% |
| 20 Dec 2022 | 11.15 | 11.90 | 11.90 | 11.15 | 82264 | -4.70% |
| 19 Dec 2022 | 11.70 | 12.50 | 12.50 | 11.65 | 60336 | -3.70% |
| 16 Dec 2022 | 12.15 | 12.85 | 12.85 | 12.05 | 68029 | -2.80% |
| 15 Dec 2022 | 12.50 | 12.75 | 13.10 | 12.20 | 151079 | -1.57% |
| 14 Dec 2022 | 12.70 | 13.70 | 13.70 | 12.60 | 195421 | -3.79% |
| 13 Dec 2022 | 13.20 | 13.45 | 13.95 | 12.75 | 163100 | -1.49% |
| 12 Dec 2022 | 13.40 | 13.55 | 13.55 | 12.35 | 464082 | 3.47% |
| 09 Dec 2022 | 12.95 | 12.95 | 12.95 | 12.45 | 100570 | 4.86% |
| 08 Dec 2022 | 12.35 | 12.15 | 12.35 | 12.15 | 115080 | 4.66% |
| 07 Dec 2022 | 11.80 | 11.80 | 11.80 | 11.50 | 323342 | 4.89% |
| 06 Dec 2022 | 11.25 | 11.10 | 11.25 | 11.00 | 261649 | 4.65% |
| 05 Dec 2022 | 10.75 | 10.45 | 10.75 | 10.30 | 103379 | 4.88% |
| 02 Dec 2022 | 10.25 | 10.20 | 10.25 | 9.85 | 163928 | 4.59% |
| 01 Dec 2022 | 9.80 | 9.75 | 9.80 | 9.70 | 76250 | 4.81% |
| 30 Nov 2022 | 9.35 | 9.10 | 9.35 | 9.10 | 125287 | 4.47% |
| 29 Nov 2022 | 8.95 | 9.00 | 9.15 | 8.70 | 196350 | -2.19% |
| 28 Nov 2022 | 9.15 | 9.35 | 9.35 | 9.05 | 82044 | -1.08% |
| 25 Nov 2022 | 9.25 | 9.00 | 9.25 | 8.95 | 81326 | 2.78% |
| 24 Nov 2022 | 9.00 | 9.05 | 9.20 | 8.90 | 71343 | 0.56% |
| 23 Nov 2022 | 8.95 | 9.00 | 9.15 | 8.85 | 182095 | -1.10% |
| 22 Nov 2022 | 9.05 | 9.40 | 9.40 | 9.00 | 168129 | -1.63% |
| 21 Nov 2022 | 9.20 | 9.30 | 9.40 | 9.15 | 91595 | -1.60% |
| 18 Nov 2022 | 9.35 | 9.60 | 9.65 | 9.15 | 172304 | 0.00% |
| 17 Nov 2022 | 9.35 | 9.45 | 9.45 | 9.25 | 31240 | -0.53% |
| 16 Nov 2022 | 9.40 | 9.70 | 9.70 | 9.35 | 106148 | -2.08% |
| 15 Nov 2022 | 9.60 | 9.75 | 9.75 | 9.55 | 83376 | -0.52% |
| 14 Nov 2022 | 9.65 | 9.60 | 9.75 | 9.55 | 74549 | 0.52% |
| 11 Nov 2022 | 9.60 | 9.60 | 9.80 | 9.45 | 90052 | 1.59% |
| 10 Nov 2022 | 9.45 | 9.65 | 9.65 | 9.40 | 57359 | -2.07% |
| 09 Nov 2022 | 9.65 | 9.75 | 10.00 | 9.55 | 94878 | -1.03% |
| 07 Nov 2022 | 9.75 | 9.70 | 9.80 | 9.45 | 93441 | 3.17% |
| 04 Nov 2022 | 9.45 | 9.20 | 9.50 | 9.15 | 93374 | 2.72% |
| 03 Nov 2022 | 9.20 | 8.95 | 9.25 | 8.95 | 48779 | 2.79% |
| 02 Nov 2022 | 8.95 | 9.10 | 9.10 | 8.90 | 98979 | -0.56% |
| 01 Nov 2022 | 9.00 | 8.95 | 9.05 | 8.85 | 85394 | -0.55% |
| 31 Oct 2022 | 9.05 | 9.35 | 9.35 | 9.00 | 129462 | -1.09% |
| 28 Oct 2022 | 9.15 | 9.60 | 9.60 | 9.10 | 163723 | -3.17% |
| 27 Oct 2022 | 9.45 | 9.55 | 9.65 | 9.35 | 82666 | -0.53% |
| 25 Oct 2022 | 9.50 | 9.70 | 9.70 | 9.35 | 45991 | -0.52% |
| 24 Oct 2022 | 9.55 | 9.25 | 9.65 | 9.25 | 19512 | 2.69% |
| 21 Oct 2022 | 9.30 | 9.70 | 9.70 | 9.25 | 227539 | -2.62% |
| 20 Oct 2022 | 9.55 | 9.90 | 9.90 | 9.45 | 140918 | -2.05% |
| 19 Oct 2022 | 9.75 | 10.15 | 10.15 | 9.70 | 91724 | -1.52% |
| 18 Oct 2022 | 9.90 | 9.55 | 10.00 | 9.55 | 131523 | 3.66% |
| 17 Oct 2022 | 9.55 | 9.65 | 9.90 | 9.40 | 98264 | -1.04% |
| 14 Oct 2022 | 9.65 | 10.00 | 10.00 | 9.60 | 92170 | -2.03% |
| 13 Oct 2022 | 9.85 | 10.20 | 10.20 | 9.75 | 75827 | -1.01% |
| 12 Oct 2022 | 9.95 | 10.00 | 10.10 | 9.85 | 85400 | 0.00% |
| 11 Oct 2022 | 9.95 | 10.35 | 10.35 | 9.85 | 58197 | -0.50% |
| 10 Oct 2022 | 10.00 | 10.00 | 10.15 | 9.95 | 44802 | -1.48% |
| 07 Oct 2022 | 10.15 | 10.25 | 10.25 | 10.05 | 59716 | 0.50% |
| 06 Oct 2022 | 10.10 | 10.30 | 10.30 | 10.00 | 96354 | -0.49% |
| 04 Oct 2022 | 10.15 | 9.85 | 10.25 | 9.85 | 132949 | 2.01% |
| 03 Oct 2022 | 9.95 | 10.10 | 10.15 | 9.60 | 64516 | -1.00% |
| 30 Sep 2022 | 10.05 | 10.00 | 10.25 | 9.80 | 49596 | 0.50% |
| 29 Sep 2022 | 10.00 | 10.25 | 10.35 | 9.90 | 65780 | -0.99% |
| 28 Sep 2022 | 10.10 | 10.00 | 10.75 | 10.00 | 104316 | -1.46% |
| 27 Sep 2022 | 10.25 | 10.25 | 10.50 | 9.90 | 93019 | 0.00% |
| 26 Sep 2022 | 10.25 | 10.75 | 10.75 | 10.25 | 185324 | -4.65% |
| 23 Sep 2022 | 10.75 | 10.40 | 10.80 | 10.35 | 507230 | 4.37% |
| 22 Sep 2022 | 10.30 | 10.25 | 10.45 | 10.15 | 81638 | -0.96% |
| 21 Sep 2022 | 10.40 | 10.75 | 10.90 | 10.35 | 96620 | -2.35% |
| 20 Sep 2022 | 10.65 | 11.00 | 11.35 | 10.60 | 270088 | -1.84% |
| 19 Sep 2022 | 10.85 | 10.65 | 11.05 | 10.55 | 134579 | 1.88% |
| 16 Sep 2022 | 10.65 | 11.10 | 11.25 | 10.60 | 204639 | -4.05% |
| 15 Sep 2022 | 11.10 | 10.60 | 11.10 | 10.60 | 319368 | 4.72% |
| 14 Sep 2022 | 10.60 | 10.50 | 10.80 | 10.40 | 171303 | -1.40% |
| 13 Sep 2022 | 10.75 | 11.50 | 11.55 | 10.70 | 573208 | -4.44% |
| 12 Sep 2022 | 11.25 | 11.00 | 11.25 | 10.85 | 229728 | 4.65% |
| 09 Sep 2022 | 10.75 | 10.65 | 10.75 | 10.50 | 330669 | 4.88% |
| 08 Sep 2022 | 10.25 | 9.75 | 10.25 | 9.75 | 434193 | 4.59% |
| 07 Sep 2022 | 9.80 | 9.70 | 9.85 | 9.60 | 75264 | 1.03% |
| 06 Sep 2022 | 9.70 | 9.70 | 9.70 | 9.40 | 289467 | 1.04% |
| 05 Sep 2022 | 9.60 | 9.95 | 10.00 | 9.55 | 355269 | -1.54% |
| 02 Sep 2022 | 9.75 | 9.60 | 9.90 | 9.60 | 118740 | 1.04% |
| 01 Sep 2022 | 9.65 | 9.75 | 9.90 | 9.35 | 182962 | -1.53% |
| 30 Aug 2022 | 9.80 | 9.95 | 10.00 | 9.80 | 118756 | -0.51% |
| 29 Aug 2022 | 9.85 | 9.75 | 9.95 | 9.60 | 123148 | 1.03% |
| 26 Aug 2022 | 9.75 | 9.65 | 9.90 | 9.60 | 110341 | 1.56% |
| 25 Aug 2022 | 9.60 | 9.70 | 9.80 | 9.50 | 529099 | -1.03% |
| 24 Aug 2022 | 9.70 | 9.70 | 10.10 | 9.55 | 239316 | -1.02% |
| 23 Aug 2022 | 9.80 | 10.00 | 10.10 | 9.70 | 177649 | -2.00% |
| 22 Aug 2022 | 10.00 | 10.35 | 10.35 | 9.95 | 226847 | -0.99% |
| 19 Aug 2022 | 10.10 | 10.25 | 10.40 | 10.00 | 195439 | -1.46% |
| 18 Aug 2022 | 10.25 | 10.10 | 10.35 | 10.10 | 87751 | 0.00% |
| 17 Aug 2022 | 10.25 | 10.05 | 10.30 | 10.05 | 124471 | 1.99% |
| 16 Aug 2022 | 10.05 | 10.15 | 10.30 | 10.00 | 138304 | -0.99% |
| 12 Aug 2022 | 10.15 | 10.35 | 10.40 | 10.00 | 172143 | -0.49% |
| 11 Aug 2022 | 10.20 | 10.50 | 10.70 | 10.05 | 190046 | -1.92% |
| 10 Aug 2022 | 10.40 | 10.65 | 10.65 | 10.35 | 42930 | 0.00% |
| 08 Aug 2022 | 10.40 | 10.80 | 10.80 | 10.35 | 70641 | -0.95% |
| 05 Aug 2022 | 10.50 | 10.40 | 10.60 | 10.25 | 88959 | 1.45% |
| 04 Aug 2022 | 10.35 | 10.40 | 10.60 | 10.30 | 72158 | 0.00% |
| 03 Aug 2022 | 10.35 | 10.70 | 10.70 | 10.25 | 93670 | -1.90% |
| 02 Aug 2022 | 10.55 | 10.25 | 10.75 | 10.25 | 140756 | 1.44% |
| 01 Aug 2022 | 10.40 | 10.35 | 10.65 | 10.35 | 112230 | 0.48% |
| 29 Jul 2022 | 10.35 | 10.45 | 10.70 | 10.25 | 75663 | 0.98% |
| 28 Jul 2022 | 10.25 | 10.20 | 10.45 | 10.20 | 69320 | -1.44% |
| 27 Jul 2022 | 10.40 | 10.40 | 10.50 | 10.00 | 64389 | 0.97% |
| 26 Jul 2022 | 10.30 | 10.50 | 10.65 | 10.20 | 75099 | -2.83% |
| 25 Jul 2022 | 10.60 | 11.05 | 11.05 | 10.55 | 192036 | -4.07% |
| 22 Jul 2022 | 11.05 | 10.80 | 11.05 | 10.60 | 307059 | 4.74% |
| 21 Jul 2022 | 10.55 | 10.45 | 10.75 | 10.30 | 190650 | 2.93% |
| 20 Jul 2022 | 10.25 | 10.70 | 10.90 | 10.05 | 165837 | -2.84% |
| 19 Jul 2022 | 10.55 | 10.50 | 10.70 | 10.40 | 90303 | 0.96% |
| 18 Jul 2022 | 10.45 | 10.80 | 10.90 | 10.25 | 171035 | -0.48% |
| 15 Jul 2022 | 10.50 | 10.55 | 10.65 | 10.45 | 59161 | 0.96% |
| 14 Jul 2022 | 10.40 | 10.90 | 10.90 | 10.40 | 189905 | -4.59% |
| 13 Jul 2022 | 10.90 | 10.60 | 10.90 | 10.40 | 205303 | 4.81% |
| 12 Jul 2022 | 10.40 | 10.30 | 10.65 | 10.25 | 134717 | 0.97% |
| 11 Jul 2022 | 10.30 | 10.40 | 10.50 | 10.20 | 55192 | 0.49% |
| 08 Jul 2022 | 10.25 | 10.50 | 10.50 | 10.10 | 112100 | -0.49% |
| 07 Jul 2022 | 10.30 | 10.25 | 10.60 | 10.10 | 134586 | 0.49% |
| 06 Jul 2022 | 10.25 | 10.55 | 10.60 | 10.05 | 240621 | -2.84% |
| 05 Jul 2022 | 10.55 | 10.35 | 10.65 | 10.15 | 273799 | 3.94% |
| 04 Jul 2022 | 10.15 | 10.30 | 10.30 | 9.90 | 92337 | 1.00% |
| 01 Jul 2022 | 10.05 | 9.75 | 10.20 | 9.55 | 163271 | 2.03% |
| 30 Jun 2022 | 9.85 | 9.60 | 10.30 | 9.60 | 583202 | -2.48% |
| 29 Jun 2022 | 10.10 | 10.10 | 10.10 | 10.10 | 53430 | -4.72% |
| 28 Jun 2022 | 10.60 | 11.70 | 11.70 | 10.60 | 371696 | -4.93% |
| 27 Jun 2022 | 11.15 | 11.05 | 11.15 | 11.05 | 69786 | 4.69% |
| 24 Jun 2022 | 10.65 | 10.00 | 10.65 | 10.00 | 417453 | 9.79% |
| 23 Jun 2022 | 9.70 | 9.20 | 9.70 | 8.85 | 561571 | 9.60% |
| 22 Jun 2022 | 8.85 | 8.15 | 8.85 | 7.75 | 570577 | 9.94% |
| 21 Jun 2022 | 8.05 | 8.00 | 8.30 | 7.60 | 2363632 | -4.17% |
| 20 Jun 2022 | 8.40 | 10.75 | 10.75 | 8.40 | 1364901 | -20.00% |
| 17 Jun 2022 | 10.50 | 11.30 | 11.75 | 10.40 | 575723 | -9.48% |
| 16 Jun 2022 | 11.60 | 11.80 | 12.40 | 11.25 | 168173 | -0.43% |
| 15 Jun 2022 | 11.65 | 11.95 | 12.10 | 11.60 | 80520 | -2.10% |
| 14 Jun 2022 | 11.90 | 11.75 | 12.25 | 11.75 | 116052 | -0.83% |
| 13 Jun 2022 | 12.00 | 12.85 | 12.85 | 11.85 | 275146 | -6.61% |
| 10 Jun 2022 | 12.85 | 12.95 | 13.10 | 12.80 | 67384 | -1.15% |
| 09 Jun 2022 | 13.00 | 13.00 | 13.15 | 12.90 | 49321 | 0.78% |
| 08 Jun 2022 | 12.90 | 12.95 | 13.15 | 12.85 | 63474 | -0.39% |
| 07 Jun 2022 | 12.95 | 12.85 | 13.25 | 12.85 | 61541 | 0.00% |
| 06 Jun 2022 | 12.95 | 13.10 | 13.30 | 12.85 | 71559 | -3.00% |
| 03 Jun 2022 | 13.35 | 13.45 | 13.45 | 13.15 | 75893 | 0.75% |
| 02 Jun 2022 | 13.25 | 13.25 | 13.45 | 13.10 | 126296 | 0.00% |
| 01 Jun 2022 | 13.25 | 13.25 | 13.90 | 13.00 | 172691 | 0.00% |
| 31 May 2022 | 13.25 | 13.20 | 13.35 | 13.00 | 65153 | 1.15% |
| 30 May 2022 | 13.10 | 13.00 | 13.40 | 12.90 | 154469 | 0.77% |
| 27 May 2022 | 13.00 | 13.10 | 13.40 | 12.80 | 107531 | 0.78% |
| 26 May 2022 | 12.90 | 13.20 | 13.50 | 11.05 | 336222 | -3.37% |
| 25 May 2022 | 13.35 | 13.25 | 13.70 | 13.10 | 116423 | -1.11% |
| 24 May 2022 | 13.50 | 13.90 | 14.00 | 13.35 | 111308 | -2.88% |
| 23 May 2022 | 13.90 | 14.00 | 14.50 | 13.85 | 159210 | -0.36% |
| 20 May 2022 | 13.95 | 14.00 | 14.20 | 13.90 | 86313 | 0.36% |
| 19 May 2022 | 13.90 | 14.15 | 14.15 | 13.80 | 88083 | -2.11% |
| 18 May 2022 | 14.20 | 14.80 | 14.90 | 14.00 | 187026 | -2.74% |
| 17 May 2022 | 14.60 | 14.60 | 14.85 | 14.35 | 61466 | 1.74% |
| 16 May 2022 | 14.35 | 14.05 | 14.85 | 13.80 | 107709 | 4.36% |
| 13 May 2022 | 13.75 | 13.35 | 14.10 | 13.30 | 95358 | 3.00% |
| 12 May 2022 | 13.35 | 13.25 | 13.65 | 13.05 | 120928 | -2.91% |
| 11 May 2022 | 13.75 | 14.45 | 14.45 | 13.00 | 185959 | -3.17% |
| 10 May 2022 | 14.20 | 14.45 | 14.80 | 14.10 | 92060 | -1.73% |
| 09 May 2022 | 14.45 | 14.50 | 14.75 | 14.05 | 124833 | -1.03% |
| 06 May 2022 | 14.60 | 14.50 | 14.80 | 14.15 | 157050 | -0.34% |
| 05 May 2022 | 14.65 | 14.90 | 15.20 | 14.55 | 111390 | -0.68% |
| 04 May 2022 | 14.75 | 15.40 | 15.40 | 14.55 | 142108 | -2.64% |
| 02 May 2022 | 15.15 | 15.20 | 15.45 | 15.00 | 249224 | -0.33% |
| 29 Apr 2022 | 15.20 | 15.85 | 16.60 | 15.00 | 310962 | -1.94% |
| 28 Apr 2022 | 15.50 | 16.15 | 16.15 | 15.30 | 294276 | -2.21% |
| 27 Apr 2022 | 15.85 | 16.00 | 16.30 | 15.75 | 205079 | -1.86% |
| 26 Apr 2022 | 16.15 | 16.15 | 16.70 | 16.10 | 183212 | 0.31% |
| 25 Apr 2022 | 16.10 | 16.10 | 16.45 | 16.05 | 229719 | -1.23% |
| 22 Apr 2022 | 16.30 | 16.45 | 16.45 | 16.05 | 179321 | -0.61% |
| 21 Apr 2022 | 16.40 | 16.40 | 16.70 | 16.15 | 116120 | 1.55% |
| 20 Apr 2022 | 16.15 | 16.50 | 16.50 | 16.10 | 399099 | -0.62% |
| 19 Apr 2022 | 16.25 | 16.70 | 16.95 | 16.10 | 364536 | -2.40% |
| 18 Apr 2022 | 16.65 | 16.85 | 17.00 | 16.50 | 204906 | -0.30% |
| 13 Apr 2022 | 16.70 | 16.85 | 16.85 | 16.45 | 252112 | 0.91% |
| 12 Apr 2022 | 16.55 | 16.95 | 16.95 | 16.30 | 217841 | -1.78% |
| 11 Apr 2022 | 16.85 | 17.00 | 17.30 | 16.70 | 269371 | -0.30% |
| 08 Apr 2022 | 16.90 | 16.80 | 17.00 | 16.50 | 379117 | 1.50% |
| 07 Apr 2022 | 16.65 | 16.75 | 17.10 | 16.40 | 391862 | 2.15% |
| 06 Apr 2022 | 16.30 | 15.90 | 17.40 | 15.70 | 1272895 | 3.16% |
| 05 Apr 2022 | 15.80 | 15.75 | 16.25 | 15.65 | 679109 | 1.94% |
| 04 Apr 2022 | 15.50 | 15.25 | 16.10 | 15.25 | 717971 | 3.33% |
| 01 Apr 2022 | 15.00 | 14.50 | 15.70 | 14.50 | 680135 | 3.45% |
| 31 Mar 2022 | 14.50 | 15.05 | 15.40 | 14.25 | 587678 | -3.01% |
| 30 Mar 2022 | 14.95 | 15.50 | 15.70 | 14.80 | 617737 | -1.32% |
| 29 Mar 2022 | 15.15 | 14.70 | 15.75 | 14.70 | 1435076 | 2.36% |
| 28 Mar 2022 | 14.80 | 15.60 | 15.90 | 14.60 | 573222 | -5.43% |
| 25 Mar 2022 | 15.65 | 16.20 | 16.95 | 14.90 | 1033210 | -3.40% |
| 24 Mar 2022 | 16.20 | 16.95 | 17.05 | 16.10 | 632573 | -4.42% |
| 23 Mar 2022 | 16.95 | 17.60 | 17.95 | 16.80 | 563977 | -4.78% |
| 22 Mar 2022 | 17.80 | 17.70 | 18.00 | 17.50 | 202061 | 1.14% |
| 21 Mar 2022 | 17.60 | 17.55 | 18.15 | 17.25 | 303090 | 0.00% |
| 17 Mar 2022 | 17.60 | 17.70 | 17.90 | 17.50 | 146168 | -0.28% |
| 16 Mar 2022 | 17.65 | 17.95 | 18.10 | 17.60 | 135426 | -0.56% |
| 15 Mar 2022 | 17.75 | 18.00 | 18.30 | 17.60 | 160950 | -0.56% |
| 14 Mar 2022 | 17.85 | 17.90 | 18.25 | 17.55 | 184641 | -0.28% |
| 11 Mar 2022 | 17.90 | 17.95 | 18.15 | 17.75 | 186761 | 0.28% |
| 10 Mar 2022 | 17.85 | 18.15 | 18.85 | 17.75 | 192453 | 0.00% |
| 09 Mar 2022 | 17.85 | 17.60 | 18.05 | 17.20 | 154289 | 2.29% |
| 08 Mar 2022 | 17.45 | 17.40 | 17.75 | 17.25 | 136587 | 1.16% |
| 07 Mar 2022 | 17.25 | 17.45 | 17.75 | 17.05 | 140574 | -2.82% |
| 04 Mar 2022 | 17.75 | 17.25 | 17.95 | 17.25 | 107794 | 0.28% |
| 03 Mar 2022 | 17.70 | 17.80 | 18.20 | 17.50 | 129019 | -0.56% |
| 02 Mar 2022 | 17.80 | 17.50 | 18.10 | 17.40 | 145407 | 1.71% |
| 28 Feb 2022 | 17.50 | 17.45 | 18.00 | 17.00 | 173640 | 0.29% |
| 25 Feb 2022 | 17.45 | 16.75 | 18.10 | 16.75 | 243378 | 7.72% |
| 24 Feb 2022 | 16.20 | 17.20 | 18.25 | 15.80 | 643497 | -13.37% |
| 23 Feb 2022 | 18.70 | 18.00 | 19.25 | 18.00 | 247012 | 4.47% |
| 22 Feb 2022 | 17.90 | 17.90 | 18.05 | 17.10 | 337085 | -1.10% |
| 21 Feb 2022 | 18.10 | 19.35 | 19.35 | 17.60 | 263405 | -4.99% |
| 18 Feb 2022 | 19.05 | 19.20 | 19.50 | 18.95 | 137122 | -0.78% |
| 17 Feb 2022 | 19.20 | 19.90 | 20.00 | 19.05 | 287419 | -2.54% |
| 16 Feb 2022 | 19.70 | 19.50 | 20.25 | 19.50 | 185569 | 2.07% |
| 15 Feb 2022 | 19.30 | 19.00 | 19.85 | 18.60 | 376407 | -3.02% |
| 14 Feb 2022 | 19.90 | 20.20 | 20.55 | 19.80 | 367178 | -3.86% |
| 11 Feb 2022 | 20.70 | 20.95 | 21.20 | 20.55 | 268185 | -2.82% |
| 10 Feb 2022 | 21.30 | 20.70 | 21.90 | 20.40 | 716604 | 3.65% |
| 09 Feb 2022 | 20.55 | 20.70 | 21.65 | 20.20 | 290336 | 0.24% |
| 08 Feb 2022 | 20.50 | 21.25 | 21.40 | 20.35 | 226533 | -2.84% |
| 07 Feb 2022 | 21.10 | 21.40 | 21.70 | 20.85 | 256315 | -0.71% |
| 04 Feb 2022 | 21.25 | 22.00 | 22.35 | 21.10 | 350655 | -1.39% |
| 03 Feb 2022 | 21.55 | 21.45 | 22.50 | 21.10 | 437173 | 0.47% |
| 02 Feb 2022 | 21.45 | 20.25 | 22.25 | 20.00 | 1026446 | 7.25% |
| 01 Feb 2022 | 20.00 | 20.10 | 20.50 | 19.75 | 346493 | -0.99% |
| 31 Jan 2022 | 20.20 | 20.30 | 20.65 | 19.90 | 304590 | -0.25% |
| 28 Jan 2022 | 20.25 | 20.00 | 21.00 | 19.90 | 501167 | 1.25% |
| 27 Jan 2022 | 20.00 | 20.10 | 20.45 | 19.80 | 443335 | 0.00% |
| 25 Jan 2022 | 20.00 | 20.00 | 21.60 | 19.80 | 722987 | 0.00% |
| 24 Jan 2022 | 20.00 | 21.40 | 21.40 | 19.80 | 864716 | -4.31% |
| 21 Jan 2022 | 20.90 | 21.55 | 22.10 | 20.35 | 1115025 | -2.56% |
| 20 Jan 2022 | 21.45 | 22.45 | 23.10 | 21.25 | 1037467 | -4.24% |
| 19 Jan 2022 | 22.40 | 23.20 | 23.45 | 21.95 | 481084 | -2.82% |
| 18 Jan 2022 | 23.05 | 24.00 | 24.30 | 23.00 | 559500 | -4.16% |
| 17 Jan 2022 | 24.05 | 24.25 | 24.70 | 23.90 | 507339 | 0.00% |
| 14 Jan 2022 | 24.05 | 23.70 | 24.60 | 23.70 | 308050 | -1.23% |
| 13 Jan 2022 | 24.35 | 23.80 | 24.95 | 23.05 | 706186 | 2.31% |
| 12 Jan 2022 | 23.80 | 25.30 | 25.35 | 23.50 | 985252 | -5.37% |
| 11 Jan 2022 | 25.15 | 25.40 | 26.50 | 24.50 | 2359382 | 3.29% |
| 10 Jan 2022 | 24.35 | 23.50 | 24.95 | 23.00 | 2483839 | 6.33% |
| 07 Jan 2022 | 22.90 | 23.15 | 23.50 | 22.60 | 569242 | -0.22% |
| 06 Jan 2022 | 22.95 | 21.85 | 23.70 | 19.05 | 1295183 | 4.79% |
| 05 Jan 2022 | 21.90 | 22.85 | 22.90 | 21.60 | 541596 | -3.95% |
| 04 Jan 2022 | 22.80 | 23.60 | 24.00 | 22.05 | 1206458 | -2.15% |
| 03 Jan 2022 | 23.30 | 21.85 | 23.45 | 21.80 | 2033510 | 7.37% |
| 31 Dec 2021 | 21.70 | 20.50 | 22.50 | 20.45 | 1734790 | 6.11% |
| 30 Dec 2021 | 20.45 | 20.50 | 20.95 | 20.35 | 293645 | -0.24% |
| 29 Dec 2021 | 20.50 | 20.60 | 21.70 | 20.25 | 739512 | 0.00% |
| 28 Dec 2021 | 20.50 | 20.70 | 20.70 | 20.05 | 320374 | 0.49% |
| 27 Dec 2021 | 20.40 | 20.00 | 20.75 | 19.85 | 431359 | 2.26% |
| 24 Dec 2021 | 19.95 | 19.80 | 21.20 | 19.70 | 1118807 | 1.53% |
| 23 Dec 2021 | 19.65 | 20.00 | 20.35 | 19.35 | 344445 | -0.25% |
| 22 Dec 2021 | 19.70 | 19.20 | 20.70 | 19.10 | 592954 | 3.68% |
| 21 Dec 2021 | 19.00 | 19.35 | 19.70 | 18.90 | 294164 | 0.53% |
| 20 Dec 2021 | 18.90 | 19.35 | 19.80 | 18.60 | 521474 | -4.55% |
| 17 Dec 2021 | 19.80 | 20.90 | 20.90 | 19.05 | 531309 | -3.88% |
| 16 Dec 2021 | 20.60 | 21.70 | 22.25 | 20.20 | 703232 | -3.51% |
| 15 Dec 2021 | 21.35 | 23.00 | 23.60 | 21.05 | 2048235 | -5.32% |
| 14 Dec 2021 | 22.55 | 18.80 | 22.55 | 18.70 | 5005582 | 19.95% |
| 13 Dec 2021 | 18.80 | 19.30 | 19.60 | 18.55 | 546646 | -1.83% |
| 10 Dec 2021 | 19.15 | 19.25 | 19.75 | 18.95 | 477840 | 0.26% |
| 09 Dec 2021 | 19.10 | 19.25 | 19.45 | 18.90 | 244782 | -0.78% |
| 08 Dec 2021 | 19.25 | 19.55 | 19.55 | 19.10 | 197023 | 0.79% |
| 07 Dec 2021 | 19.10 | 18.50 | 20.55 | 18.45 | 1103794 | 4.95% |
| 06 Dec 2021 | 18.20 | 17.95 | 18.60 | 17.90 | 500076 | 1.39% |
| 03 Dec 2021 | 17.95 | 18.00 | 18.60 | 17.90 | 377827 | -0.28% |
| 02 Dec 2021 | 18.00 | 18.00 | 18.50 | 17.95 | 298139 | 0.00% |
| 01 Dec 2021 | 18.00 | 18.90 | 18.95 | 17.85 | 344250 | -3.23% |
| 30 Nov 2021 | 18.60 | 18.90 | 19.80 | 18.45 | 308317 | -0.53% |
| 29 Nov 2021 | 18.70 | 20.70 | 20.85 | 18.10 | 510824 | -5.32% |
| 26 Nov 2021 | 19.75 | 17.95 | 19.90 | 17.70 | 898198 | 9.12% |
| 25 Nov 2021 | 18.10 | 17.90 | 18.30 | 17.85 | 171798 | 2.26% |
| 24 Nov 2021 | 17.70 | 18.35 | 18.35 | 17.45 | 341626 | -0.56% |
| 23 Nov 2021 | 17.80 | 17.65 | 18.20 | 17.30 | 185457 | 0.85% |
| 22 Nov 2021 | 17.65 | 18.10 | 18.70 | 17.20 | 295841 | -2.75% |
| 18 Nov 2021 | 18.15 | 18.70 | 18.85 | 18.00 | 228394 | -2.16% |
| 17 Nov 2021 | 18.55 | 18.65 | 18.90 | 18.35 | 170236 | 0.82% |
| 16 Nov 2021 | 18.40 | 19.10 | 19.20 | 18.10 | 371912 | -3.16% |
| 15 Nov 2021 | 19.00 | 19.05 | 19.65 | 18.75 | 391536 | -4.28% |
| 12 Nov 2021 | 19.85 | 20.30 | 20.50 | 19.70 | 150299 | -1.49% |
| 11 Nov 2021 | 20.15 | 19.90 | 20.60 | 19.55 | 267626 | 2.03% |
| 10 Nov 2021 | 19.75 | 19.45 | 19.95 | 19.45 | 125374 | 0.77% |
| 09 Nov 2021 | 19.60 | 20.00 | 20.30 | 19.30 | 276732 | -1.01% |
| 08 Nov 2021 | 19.80 | 20.75 | 20.75 | 19.55 | 366454 | -3.41% |
| 04 Nov 2021 | 20.50 | 21.00 | 21.10 | 19.50 | 161263 | -0.49% |
| 03 Nov 2021 | 20.60 | 20.00 | 21.20 | 19.60 | 378138 | 1.98% |
| 02 Nov 2021 | 20.20 | 20.95 | 21.20 | 19.90 | 412608 | -3.58% |
| 01 Nov 2021 | 20.95 | 19.10 | 20.95 | 19.05 | 1029823 | 9.97% |
| 29 Oct 2021 | 19.05 | 17.60 | 19.40 | 17.05 | 435578 | 6.72% |
| 28 Oct 2021 | 17.85 | 19.25 | 19.25 | 17.70 | 603397 | -6.05% |
| 27 Oct 2021 | 19.00 | 19.85 | 19.95 | 18.90 | 284943 | -3.31% |
| 26 Oct 2021 | 19.65 | 19.65 | 20.10 | 19.55 | 164266 | -0.25% |
| 25 Oct 2021 | 19.70 | 20.10 | 20.60 | 19.55 | 158358 | -1.25% |
| 22 Oct 2021 | 19.95 | 20.70 | 20.70 | 19.55 | 260560 | -1.97% |
| 21 Oct 2021 | 20.35 | 20.90 | 20.90 | 20.20 | 124541 | 0.25% |
| 20 Oct 2021 | 20.30 | 20.90 | 20.90 | 20.10 | 142529 | -1.46% |
| 19 Oct 2021 | 20.60 | 21.10 | 21.50 | 20.45 | 351559 | -2.83% |
| 18 Oct 2021 | 21.20 | 21.55 | 21.65 | 21.15 | 211962 | -1.62% |
| 14 Oct 2021 | 21.55 | 21.55 | 22.35 | 21.40 | 254678 | -0.69% |
| 13 Oct 2021 | 21.70 | 21.90 | 22.20 | 21.05 | 300620 | -0.91% |
| 12 Oct 2021 | 21.90 | 22.25 | 22.50 | 21.55 | 153723 | -0.90% |
| 11 Oct 2021 | 22.10 | 22.85 | 22.95 | 22.00 | 246454 | -0.23% |
| 08 Oct 2021 | 22.15 | 23.30 | 23.30 | 21.60 | 318849 | -1.34% |
| 07 Oct 2021 | 22.45 | 22.40 | 23.00 | 21.50 | 764425 | 4.91% |
| 06 Oct 2021 | 21.40 | 20.40 | 21.40 | 20.40 | 369769 | 4.90% |
| 05 Oct 2021 | 20.40 | 20.70 | 20.90 | 20.30 | 192468 | -1.45% |
| 04 Oct 2021 | 20.70 | 20.75 | 20.85 | 20.30 | 257296 | 2.22% |
| 01 Oct 2021 | 20.25 | 20.05 | 20.50 | 20.05 | 168044 | -0.49% |
| 30 Sep 2021 | 20.35 | 20.60 | 20.75 | 20.25 | 96091 | 0.00% |
| 29 Sep 2021 | 20.35 | 20.25 | 20.60 | 20.00 | 70323 | 1.50% |
| 28 Sep 2021 | 20.05 | 20.15 | 20.50 | 20.00 | 184076 | -0.99% |
| 27 Sep 2021 | 20.25 | 20.70 | 21.20 | 19.85 | 329374 | -1.70% |
| 24 Sep 2021 | 20.60 | 21.00 | 21.20 | 20.50 | 185318 | -1.90% |
| 23 Sep 2021 | 21.00 | 21.45 | 21.45 | 20.80 | 121837 | -0.47% |
| 22 Sep 2021 | 21.10 | 21.10 | 21.50 | 20.80 | 98819 | -0.24% |
| 21 Sep 2021 | 21.15 | 21.05 | 21.60 | 20.75 | 146054 | -1.63% |
| 20 Sep 2021 | 21.50 | 21.90 | 21.90 | 21.15 | 97670 | -1.15% |
| 17 Sep 2021 | 21.75 | 21.55 | 21.95 | 21.45 | 184108 | 0.93% |
| 16 Sep 2021 | 21.55 | 22.00 | 22.00 | 21.05 | 148517 | -0.92% |
| 15 Sep 2021 | 21.75 | 22.15 | 22.20 | 21.60 | 160744 | -0.46% |
| 14 Sep 2021 | 21.85 | 21.50 | 22.30 | 21.50 | 192019 | 1.86% |
| 13 Sep 2021 | 21.45 | 21.70 | 22.50 | 21.05 | 272667 | -1.15% |
| 09 Sep 2021 | 21.70 | 22.50 | 23.40 | 21.45 | 462134 | -3.56% |
| 08 Sep 2021 | 22.50 | 23.80 | 23.95 | 22.35 | 473629 | -4.26% |
| 07 Sep 2021 | 23.50 | 22.40 | 23.50 | 22.00 | 695172 | 4.91% |
| 06 Sep 2021 | 22.40 | 21.95 | 22.40 | 21.80 | 378486 | 4.92% |
| 03 Sep 2021 | 21.35 | 20.65 | 21.65 | 20.25 | 422921 | 3.39% |
| 02 Sep 2021 | 20.65 | 20.50 | 20.95 | 20.00 | 182169 | 1.72% |
| 01 Sep 2021 | 20.30 | 20.05 | 20.75 | 20.05 | 168188 | -0.73% |
| 31 Aug 2021 | 20.45 | 20.60 | 21.60 | 20.35 | 159243 | -1.45% |
| 30 Aug 2021 | 20.75 | 20.90 | 21.60 | 20.15 | 295400 | 0.73% |
| 27 Aug 2021 | 20.60 | 21.50 | 21.70 | 20.50 | 234628 | -3.06% |
| 26 Aug 2021 | 21.25 | 20.40 | 21.25 | 20.05 | 303559 | 4.94% |
| 25 Aug 2021 | 20.25 | 19.50 | 20.25 | 19.10 | 291485 | 4.92% |
| 24 Aug 2021 | 19.30 | 19.15 | 19.80 | 18.75 | 220857 | 0.78% |
| 23 Aug 2021 | 19.15 | 21.15 | 21.40 | 19.05 | 347519 | -9.46% |
| 20 Aug 2021 | 21.15 | 20.90 | 21.75 | 20.05 | 231811 | -0.47% |
| 18 Aug 2021 | 21.25 | 22.25 | 22.40 | 20.25 | 258842 | -2.75% |
| 17 Aug 2021 | 21.85 | 22.20 | 23.00 | 21.70 | 187044 | -3.32% |
| 16 Aug 2021 | 22.60 | 23.00 | 23.50 | 22.20 | 242612 | -5.83% |
| 13 Aug 2021 | 24.00 | 23.00 | 24.25 | 23.00 | 339624 | 4.80% |
| 12 Aug 2021 | 22.90 | 22.50 | 23.30 | 22.15 | 216063 | 3.39% |
| 11 Aug 2021 | 22.15 | 22.80 | 23.00 | 21.05 | 303148 | -3.06% |
| 10 Aug 2021 | 22.85 | 23.30 | 24.00 | 22.05 | 183575 | -3.18% |
| 09 Aug 2021 | 23.60 | 24.45 | 25.50 | 23.50 | 677943 | -1.67% |
| 06 Aug 2021 | 24.00 | 22.05 | 24.00 | 22.00 | 295196 | 9.84% |
| 05 Aug 2021 | 21.85 | 22.50 | 22.90 | 21.50 | 260339 | -3.32% |
| 04 Aug 2021 | 22.60 | 23.75 | 23.75 | 22.50 | 263980 | -2.80% |
| 03 Aug 2021 | 23.25 | 23.30 | 23.70 | 23.10 | 179575 | -0.21% |
| 02 Aug 2021 | 23.30 | 23.50 | 23.70 | 23.05 | 165346 | 0.22% |
| 30 Jul 2021 | 23.25 | 23.40 | 23.70 | 22.95 | 251725 | 0.00% |
| 29 Jul 2021 | 23.25 | 22.50 | 23.95 | 22.50 | 725556 | 1.75% |
| 28 Jul 2021 | 22.85 | 23.20 | 23.50 | 22.25 | 259494 | -1.93% |
| 27 Jul 2021 | 23.30 | 23.60 | 23.95 | 23.20 | 221481 | -1.27% |
| 26 Jul 2021 | 23.60 | 24.00 | 24.10 | 23.50 | 134132 | -0.42% |
| 23 Jul 2021 | 23.70 | 23.60 | 24.55 | 23.50 | 187222 | 0.00% |
| 22 Jul 2021 | 23.70 | 24.50 | 24.80 | 23.60 | 276339 | -2.27% |
| 20 Jul 2021 | 24.25 | 24.00 | 24.80 | 23.55 | 426013 | 0.41% |
| 19 Jul 2021 | 24.15 | 24.40 | 24.60 | 23.60 | 166065 | -1.83% |
| 16 Jul 2021 | 24.60 | 25.00 | 25.35 | 24.25 | 133683 | -0.81% |
| 15 Jul 2021 | 24.80 | 25.35 | 25.35 | 24.55 | 137254 | -0.80% |
| 14 Jul 2021 | 25.00 | 25.40 | 25.45 | 24.70 | 171961 | -0.79% |
| 13 Jul 2021 | 25.20 | 25.50 | 25.60 | 24.25 | 194258 | 0.00% |
| 12 Jul 2021 | 25.20 | 25.70 | 25.90 | 25.00 | 197030 | -1.37% |
| 09 Jul 2021 | 25.55 | 25.10 | 25.70 | 25.05 | 141513 | -0.58% |
| 08 Jul 2021 | 25.70 | 26.20 | 26.65 | 25.50 | 152738 | -1.53% |
| 07 Jul 2021 | 26.10 | 27.00 | 27.00 | 25.95 | 305526 | -4.40% |
| 06 Jul 2021 | 27.30 | 27.45 | 27.45 | 26.90 | 488409 | 4.40% |
| 05 Jul 2021 | 26.15 | 26.15 | 26.15 | 26.05 | 376463 | 4.81% |
| 02 Jul 2021 | 24.95 | 22.65 | 24.95 | 22.65 | 809463 | 4.83% |
| 01 Jul 2021 | 23.80 | 23.80 | 23.80 | 23.80 | 119835 | -4.99% |
| 30 Jun 2021 | 25.05 | 25.05 | 25.05 | 25.05 | 135317 | -4.93% |
| 29 Jun 2021 | 26.35 | 26.35 | 26.35 | 26.35 | 199896 | -4.87% |
| 28 Jun 2021 | 27.70 | 27.55 | 27.95 | 27.50 | 215671 | 0.54% |
| 25 Jun 2021 | 27.55 | 28.00 | 28.00 | 27.00 | 159446 | -0.54% |
| 24 Jun 2021 | 27.70 | 28.00 | 28.40 | 27.50 | 109526 | -0.54% |
| 23 Jun 2021 | 27.85 | 28.20 | 28.25 | 27.75 | 173969 | -1.07% |
| 22 Jun 2021 | 28.15 | 27.75 | 28.50 | 27.75 | 186755 | 1.44% |
| 21 Jun 2021 | 27.75 | 28.35 | 28.35 | 27.00 | 141195 | -1.42% |
| 18 Jun 2021 | 28.15 | 28.50 | 28.95 | 27.30 | 254149 | -1.57% |
| 17 Jun 2021 | 28.60 | 28.20 | 29.00 | 28.15 | 198165 | -0.17% |
| 16 Jun 2021 | 28.65 | 29.00 | 29.80 | 28.00 | 315121 | -1.55% |
| 15 Jun 2021 | 29.10 | 29.00 | 29.95 | 29.00 | 225178 | -2.02% |
| 14 Jun 2021 | 29.70 | 30.20 | 30.20 | 28.40 | 351525 | 1.02% |
| 11 Jun 2021 | 29.40 | 30.00 | 30.20 | 28.75 | 1556212 | 0.86% |
| 10 Jun 2021 | 29.15 | 29.20 | 29.50 | 28.00 | 266728 | 0.34% |
| 09 Jun 2021 | 29.05 | 30.05 | 30.20 | 28.80 | 364287 | -2.35% |
| 08 Jun 2021 | 29.75 | 29.80 | 30.30 | 29.05 | 263887 | -0.17% |
| 07 Jun 2021 | 29.80 | 29.95 | 30.25 | 29.45 | 332558 | -0.67% |
| 04 Jun 2021 | 30.00 | 30.95 | 30.95 | 29.30 | 270224 | -2.12% |
| 03 Jun 2021 | 30.65 | 31.90 | 31.90 | 30.50 | 377115 | 0.49% |
| 02 Jun 2021 | 30.50 | 28.75 | 30.50 | 28.35 | 289692 | 4.99% |
| 01 Jun 2021 | 29.05 | 29.80 | 29.95 | 28.60 | 272969 | -2.52% |
| 31 May 2021 | 29.80 | 29.70 | 30.70 | 29.45 | 419209 | -3.87% |
| 28 May 2021 | 31.00 | 33.00 | 33.00 | 31.00 | 492387 | -4.47% |
| 27 May 2021 | 32.45 | 33.60 | 33.60 | 30.50 | 1347858 | 1.41% |
| 26 May 2021 | 32.00 | 32.00 | 32.00 | 31.90 | 368505 | 4.92% |
| 25 May 2021 | 30.50 | 30.50 | 30.50 | 30.50 | 235208 | 4.99% |
| 24 May 2021 | 29.05 | 27.20 | 29.05 | 27.20 | 353357 | 4.87% |
| 21 May 2021 | 27.70 | 27.20 | 29.40 | 27.20 | 554787 | -1.42% |
| 20 May 2021 | 28.10 | 29.00 | 29.00 | 27.55 | 288522 | -1.58% |
| 19 May 2021 | 28.55 | 28.50 | 29.50 | 28.40 | 845391 | -4.36% |
| 18 May 2021 | 29.85 | 29.60 | 31.20 | 29.60 | 1133382 | -4.17% |
| 17 May 2021 | 31.15 | 33.60 | 33.60 | 31.15 | 611804 | -4.89% |
| 14 May 2021 | 32.75 | 32.75 | 32.75 | 29.75 | 3222431 | 10.08% |
| 11 May 2021 | 29.75 | 29.75 | 29.75 | 29.75 | 144000 | 4.94% |
| 10 May 2021 | 28.35 | 26.50 | 28.35 | 25.65 | 1071103 | 5.00% |
| 07 May 2021 | 27.00 | 28.50 | 29.65 | 26.85 | 2964615 | -4.42% |
| 06 May 2021 | 28.25 | 27.75 | 30.40 | 27.75 | 1891760 | -3.25% |
| 05 May 2021 | 29.20 | 29.20 | 29.20 | 29.20 | 77534 | -4.89% |
| 04 May 2021 | 30.70 | 30.70 | 30.70 | 30.70 | 874103 | -4.95% |
| 03 May 2021 | 32.30 | 32.30 | 32.90 | 32.30 | 2236020 | -5.00% |
| 30 Apr 2021 | 34.00 | 34.00 | 34.00 | 34.00 | 171641 | -4.90% |
| 29 Apr 2021 | 35.75 | 35.75 | 35.75 | 35.75 | 143834 | -4.92% |
| 28 Apr 2021 | 37.60 | 41.50 | 41.50 | 37.60 | 2989878 | -4.93% |
| 27 Apr 2021 | 39.55 | 39.55 | 39.55 | 39.00 | 3389257 | 4.91% |
| 26 Apr 2021 | 37.70 | 35.55 | 37.70 | 35.00 | 2618435 | 9.91% |
| 23 Apr 2021 | 34.30 | 34.00 | 34.30 | 32.05 | 11628673 | 9.94% |
| 22 Apr 2021 | 31.20 | 30.00 | 31.20 | 29.80 | 1305940 | 9.86% |
| 20 Apr 2021 | 28.40 | 26.00 | 28.40 | 25.60 | 7251631 | 19.83% |
| 19 Apr 2021 | 23.70 | 20.20 | 23.70 | 17.20 | 7964836 | 20.00% |
| 16 Apr 2021 | 19.75 | 17.35 | 20.40 | 17.00 | 3690204 | 16.18% |
| 15 Apr 2021 | 17.00 | 16.95 | 17.30 | 16.45 | 295203 | 2.10% |
| 13 Apr 2021 | 16.65 | 16.00 | 16.90 | 16.00 | 249727 | 2.78% |
| 12 Apr 2021 | 16.20 | 17.10 | 17.10 | 15.85 | 262907 | -5.54% |
| 09 Apr 2021 | 17.15 | 17.20 | 17.40 | 16.80 | 294558 | 0.59% |
| 08 Apr 2021 | 17.05 | 17.40 | 17.45 | 16.95 | 151004 | -0.29% |
| 07 Apr 2021 | 17.10 | 17.50 | 17.50 | 17.00 | 148058 | -0.87% |
| 06 Apr 2021 | 17.25 | 17.50 | 17.50 | 17.10 | 212185 | 0.58% |
| 05 Apr 2021 | 17.15 | 17.95 | 18.00 | 16.80 | 242730 | -3.11% |
| 01 Apr 2021 | 17.70 | 16.15 | 17.90 | 16.15 | 513639 | 9.94% |
| 31 Mar 2021 | 16.10 | 16.25 | 16.60 | 16.00 | 318317 | -0.92% |
| 30 Mar 2021 | 16.25 | 17.05 | 17.05 | 16.15 | 179922 | -1.81% |
| 26 Mar 2021 | 16.55 | 16.80 | 16.80 | 16.20 | 263393 | 1.22% |
| 25 Mar 2021 | 16.35 | 17.30 | 17.30 | 16.05 | 390819 | -4.94% |
| 24 Mar 2021 | 17.20 | 18.15 | 18.15 | 17.05 | 261996 | -3.91% |
| 23 Mar 2021 | 17.90 | 18.10 | 18.45 | 17.75 | 221630 | -0.83% |
| 22 Mar 2021 | 18.05 | 18.30 | 18.30 | 17.70 | 299698 | 2.27% |
| 19 Mar 2021 | 17.65 | 16.65 | 18.00 | 16.40 | 615808 | 2.92% |
| 18 Mar 2021 | 17.15 | 18.30 | 18.55 | 17.05 | 554680 | -4.46% |
| 17 Mar 2021 | 17.95 | 19.15 | 19.25 | 17.80 | 565919 | -5.77% |
| 16 Mar 2021 | 19.05 | 19.40 | 20.00 | 18.80 | 642323 | -1.55% |
| 15 Mar 2021 | 19.35 | 20.55 | 20.95 | 19.05 | 1033551 | -5.61% |
| 12 Mar 2021 | 20.50 | 20.65 | 22.00 | 19.80 | 1767902 | -0.73% |
| 10 Mar 2021 | 20.65 | 22.15 | 22.25 | 19.80 | 3286199 | -3.73% |
| 09 Mar 2021 | 21.45 | 20.00 | 21.50 | 19.60 | 11603473 | 19.50% |
| 08 Mar 2021 | 17.95 | 17.40 | 18.60 | 17.40 | 1455859 | 3.16% |
| 05 Mar 2021 | 17.40 | 18.50 | 18.50 | 17.20 | 982378 | -2.79% |
| 04 Mar 2021 | 17.90 | 16.80 | 18.40 | 15.75 | 3557687 | 9.82% |
| 03 Mar 2021 | 16.30 | 17.25 | 17.40 | 16.10 | 1202826 | -4.12% |
| 02 Mar 2021 | 17.00 | 16.75 | 17.60 | 16.75 | 948920 | 2.10% |
| 01 Mar 2021 | 16.65 | 16.10 | 17.40 | 16.10 | 1684612 | 7.07% |
| 26 Feb 2021 | 15.55 | 15.30 | 16.10 | 15.15 | 727872 | -0.64% |
| 25 Feb 2021 | 15.65 | 15.80 | 16.30 | 15.10 | 1343498 | -0.63% |
| 24 Feb 2021 | 15.75 | 13.45 | 16.40 | 13.05 | 3705856 | 10.92% |
| 23 Feb 2021 | 14.20 | 19.40 | 20.40 | 14.20 | 7157137 | -19.77% |
| 22 Feb 2021 | 17.70 | 15.25 | 17.70 | 14.85 | 1295058 | 20.00% |
| 19 Feb 2021 | 14.75 | 15.00 | 15.05 | 14.70 | 119313 | -0.34% |
| 18 Feb 2021 | 14.80 | 15.30 | 15.45 | 14.65 | 103979 | -0.67% |
| 17 Feb 2021 | 14.90 | 14.45 | 15.15 | 14.40 | 176106 | 3.11% |
| 16 Feb 2021 | 14.45 | 14.55 | 14.95 | 14.30 | 203836 | -1.37% |
| 15 Feb 2021 | 14.65 | 15.50 | 15.60 | 14.55 | 532763 | -8.44% |
| 12 Feb 2021 | 16.00 | 16.05 | 16.20 | 15.90 | 166156 | -0.31% |
| 11 Feb 2021 | 16.05 | 16.35 | 16.45 | 15.95 | 279957 | -0.62% |
| 10 Feb 2021 | 16.15 | 16.80 | 16.85 | 16.00 | 163740 | -2.71% |
| 09 Feb 2021 | 16.60 | 16.40 | 16.80 | 16.15 | 134903 | 1.84% |
| 08 Feb 2021 | 16.30 | 16.70 | 16.70 | 15.90 | 215911 | -0.61% |
| 05 Feb 2021 | 16.40 | 16.50 | 16.75 | 16.25 | 159337 | 0.92% |
| 04 Feb 2021 | 16.25 | 16.50 | 17.00 | 16.20 | 134529 | 0.31% |
| 03 Feb 2021 | 16.20 | 16.65 | 16.65 | 16.00 | 114495 | -0.61% |
| 02 Feb 2021 | 16.30 | 16.45 | 16.80 | 16.15 | 111757 | -0.91% |
| 01 Feb 2021 | 16.45 | 16.55 | 16.85 | 16.05 | 94587 | 1.54% |
| 29 Jan 2021 | 16.20 | 16.80 | 16.80 | 16.15 | 78980 | -1.52% |
| 28 Jan 2021 | 16.45 | 16.05 | 16.65 | 15.85 | 102887 | 1.86% |
| 27 Jan 2021 | 16.15 | 16.55 | 16.55 | 16.05 | 85303 | -1.52% |
| 25 Jan 2021 | 16.40 | 16.95 | 16.95 | 16.20 | 72286 | -1.50% |
| 22 Jan 2021 | 16.65 | 16.65 | 17.10 | 15.90 | 217009 | -1.77% |
| 21 Jan 2021 | 16.95 | 17.35 | 17.50 | 16.85 | 166036 | -2.02% |
| 20 Jan 2021 | 17.30 | 17.60 | 17.60 | 17.20 | 114032 | -0.57% |
| 19 Jan 2021 | 17.40 | 17.35 | 18.00 | 17.10 | 144428 | 1.75% |
| 18 Jan 2021 | 17.10 | 17.80 | 18.35 | 16.90 | 216836 | -2.84% |
| 15 Jan 2021 | 17.60 | 17.95 | 18.00 | 17.45 | 163224 | -1.95% |
| 14 Jan 2021 | 17.95 | 18.10 | 18.10 | 17.85 | 102690 | -0.83% |
| 13 Jan 2021 | 18.10 | 18.45 | 18.60 | 17.80 | 198060 | -1.09% |
| 12 Jan 2021 | 18.30 | 19.00 | 19.00 | 18.10 | 625630 | 3.68% |
| 11 Jan 2021 | 17.65 | 18.10 | 18.25 | 17.50 | 170826 | -1.40% |
| 08 Jan 2021 | 17.90 | 18.10 | 18.50 | 17.80 | 248235 | -0.56% |
| 07 Jan 2021 | 18.00 | 18.50 | 18.60 | 17.90 | 139819 | -0.83% |
| 06 Jan 2021 | 18.15 | 18.60 | 18.95 | 17.90 | 160614 | -1.63% |
| 05 Jan 2021 | 18.45 | 18.50 | 19.10 | 18.25 | 350478 | -2.38% |
| 04 Jan 2021 | 18.90 | 18.90 | 19.30 | 18.30 | 369303 | 3.28% |
| 01 Jan 2021 | 18.30 | 18.05 | 18.90 | 18.05 | 243929 | 1.39% |
| 31 Dec 2020 | 18.05 | 18.10 | 18.40 | 17.65 | 224647 | 1.69% |
| 30 Dec 2020 | 17.75 | 18.15 | 18.15 | 17.65 | 78090 | -0.56% |
| 29 Dec 2020 | 17.85 | 18.50 | 18.60 | 17.60 | 170027 | -2.72% |
| 28 Dec 2020 | 18.35 | 18.80 | 18.80 | 18.15 | 97145 | -0.54% |
| 24 Dec 2020 | 18.45 | 18.35 | 18.90 | 18.30 | 141565 | 0.54% |
| 23 Dec 2020 | 18.35 | 17.85 | 18.90 | 17.85 | 196560 | 4.26% |
| 22 Dec 2020 | 17.60 | 17.10 | 17.90 | 16.70 | 198236 | 1.73% |
