ANDREWYU Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 25 Oct 2023 | 31.35 | 31.75 | 32.95 | 30.55 | 1201436 | -1.57% |
| 23 Oct 2023 | 31.85 | 34.00 | 34.55 | 31.05 | 1615562 | -7.41% |
| 20 Oct 2023 | 34.40 | 35.15 | 35.50 | 34.00 | 1137776 | -2.27% |
| 19 Oct 2023 | 35.20 | 35.50 | 35.90 | 34.50 | 1732687 | -0.85% |
| 18 Oct 2023 | 35.50 | 38.15 | 38.60 | 34.80 | 4162687 | -6.33% |
| 17 Oct 2023 | 37.90 | 38.70 | 39.50 | 37.65 | 1545441 | -1.17% |
| 16 Oct 2023 | 38.35 | 38.40 | 40.70 | 37.65 | 4890005 | 0.26% |
| 13 Oct 2023 | 38.25 | 35.40 | 40.50 | 35.15 | 8817210 | 7.59% |
| 12 Oct 2023 | 35.55 | 33.50 | 37.00 | 33.30 | 3454931 | 7.24% |
| 11 Oct 2023 | 33.15 | 33.95 | 34.30 | 33.05 | 538693 | -1.49% |
| 10 Oct 2023 | 33.65 | 32.80 | 34.25 | 32.80 | 1119534 | 3.54% |
| 09 Oct 2023 | 32.50 | 33.05 | 34.35 | 32.15 | 1224168 | -3.13% |
| 06 Oct 2023 | 33.55 | 33.90 | 34.70 | 33.30 | 625006 | -0.30% |
| 05 Oct 2023 | 33.65 | 33.80 | 34.25 | 33.50 | 479988 | 0.15% |
| 04 Oct 2023 | 33.60 | 34.50 | 34.60 | 33.25 | 1359403 | -3.45% |
| 03 Oct 2023 | 34.80 | 35.30 | 36.15 | 34.00 | 1603891 | -1.56% |
| 29 Sep 2023 | 35.35 | 35.65 | 36.15 | 34.75 | 1132378 | 0.28% |
| 28 Sep 2023 | 35.25 | 34.95 | 36.35 | 34.05 | 3339194 | 2.47% |
| 27 Sep 2023 | 34.40 | 35.00 | 36.00 | 34.20 | 1830976 | -2.69% |
| 26 Sep 2023 | 35.35 | 36.00 | 36.20 | 34.25 | 1642456 | -0.98% |
| 25 Sep 2023 | 35.70 | 36.50 | 37.75 | 35.55 | 1352575 | -1.65% |
| 22 Sep 2023 | 36.30 | 37.60 | 38.55 | 35.75 | 2927309 | -2.42% |
| 21 Sep 2023 | 37.20 | 38.80 | 39.30 | 37.05 | 3400911 | -4.62% |
| 20 Sep 2023 | 39.00 | 35.60 | 39.80 | 34.75 | 7745307 | 9.55% |
| 18 Sep 2023 | 35.60 | 37.65 | 37.70 | 35.25 | 4091980 | -5.32% |
| 15 Sep 2023 | 37.60 | 34.05 | 38.90 | 34.00 | 16783166 | 11.74% |
| 14 Sep 2023 | 33.65 | 29.40 | 34.90 | 29.40 | 10166089 | 15.64% |
| 13 Sep 2023 | 29.10 | 28.90 | 30.00 | 28.25 | 772066 | 0.17% |
| 12 Sep 2023 | 29.05 | 31.75 | 32.30 | 28.90 | 1301417 | -7.63% |
| 11 Sep 2023 | 31.45 | 31.35 | 32.30 | 31.20 | 1641540 | 2.44% |
| 08 Sep 2023 | 30.70 | 30.95 | 31.40 | 29.75 | 1098765 | 0.16% |
| 07 Sep 2023 | 30.65 | 31.10 | 31.65 | 30.50 | 1028746 | -2.54% |
| 06 Sep 2023 | 31.45 | 31.05 | 32.30 | 30.35 | 2711625 | 1.94% |
| 05 Sep 2023 | 30.85 | 29.40 | 32.40 | 29.00 | 5454312 | 6.01% |
| 04 Sep 2023 | 29.10 | 27.50 | 30.50 | 27.50 | 4798573 | 6.40% |
| 01 Sep 2023 | 27.35 | 27.10 | 27.60 | 27.10 | 359638 | 0.55% |
| 31 Aug 2023 | 27.20 | 27.45 | 27.80 | 27.00 | 440496 | -0.37% |
| 30 Aug 2023 | 27.30 | 27.50 | 27.80 | 27.20 | 454923 | 0.00% |
| 29 Aug 2023 | 27.30 | 27.65 | 27.90 | 27.25 | 424217 | -0.36% |
| 28 Aug 2023 | 27.40 | 28.00 | 28.15 | 27.25 | 424618 | -1.08% |
| 25 Aug 2023 | 27.70 | 26.95 | 28.40 | 26.65 | 1306365 | 2.40% |
| 24 Aug 2023 | 27.05 | 27.95 | 27.95 | 27.00 | 464427 | -1.99% |
| 23 Aug 2023 | 27.60 | 28.05 | 28.70 | 27.40 | 1094788 | -1.08% |
| 22 Aug 2023 | 27.90 | 26.60 | 28.45 | 26.50 | 3222511 | 4.69% |
| 21 Aug 2023 | 26.65 | 26.70 | 27.30 | 26.40 | 602546 | 0.38% |
| 18 Aug 2023 | 26.55 | 27.50 | 27.95 | 26.25 | 824561 | -3.80% |
| 17 Aug 2023 | 27.60 | 26.25 | 27.85 | 25.90 | 1630274 | 6.36% |
| 16 Aug 2023 | 25.95 | 26.00 | 26.45 | 25.75 | 358199 | -1.70% |
| 14 Aug 2023 | 26.40 | 26.00 | 27.00 | 25.45 | 528097 | -0.19% |
| 11 Aug 2023 | 26.45 | 26.30 | 27.00 | 26.15 | 778064 | 0.95% |
| 10 Aug 2023 | 26.20 | 26.20 | 27.45 | 26.00 | 1418384 | 1.16% |
| 09 Aug 2023 | 25.90 | 25.80 | 26.20 | 25.40 | 304278 | 1.37% |
| 08 Aug 2023 | 25.55 | 26.05 | 26.25 | 25.40 | 179853 | -1.54% |
| 07 Aug 2023 | 25.95 | 25.60 | 26.40 | 25.60 | 360810 | 1.76% |
| 04 Aug 2023 | 25.50 | 25.50 | 26.15 | 25.40 | 399783 | 0.79% |
| 03 Aug 2023 | 25.30 | 25.25 | 25.50 | 24.95 | 248415 | 0.80% |
| 02 Aug 2023 | 25.10 | 25.90 | 26.30 | 24.60 | 491605 | -3.46% |
| 01 Aug 2023 | 26.00 | 26.50 | 26.55 | 25.75 | 388343 | -0.95% |
| 31 Jul 2023 | 26.25 | 25.70 | 26.55 | 25.40 | 1013078 | 3.55% |
| 28 Jul 2023 | 25.35 | 25.80 | 25.85 | 25.10 | 286434 | -1.36% |
| 27 Jul 2023 | 25.70 | 26.00 | 26.70 | 25.40 | 766991 | 0.19% |
| 26 Jul 2023 | 25.65 | 24.90 | 26.25 | 24.75 | 716404 | 3.85% |
| 25 Jul 2023 | 24.70 | 24.80 | 24.95 | 24.60 | 183112 | -0.20% |
| 24 Jul 2023 | 24.75 | 24.90 | 25.20 | 24.70 | 144802 | -0.60% |
| 21 Jul 2023 | 24.90 | 25.15 | 25.15 | 24.85 | 213908 | -0.99% |
| 20 Jul 2023 | 25.15 | 25.05 | 25.75 | 25.00 | 224292 | -0.20% |
| 19 Jul 2023 | 25.20 | 25.45 | 25.60 | 25.05 | 221249 | 0.20% |
| 18 Jul 2023 | 25.15 | 25.70 | 25.95 | 25.05 | 291934 | -1.57% |
| 17 Jul 2023 | 25.55 | 25.15 | 26.25 | 25.10 | 535075 | 0.59% |
| 14 Jul 2023 | 25.40 | 25.00 | 25.95 | 24.70 | 476903 | 2.21% |
| 13 Jul 2023 | 24.85 | 25.30 | 25.60 | 24.60 | 352381 | -1.58% |
| 12 Jul 2023 | 25.25 | 25.00 | 25.95 | 25.00 | 512710 | 1.41% |
| 11 Jul 2023 | 24.90 | 25.65 | 25.85 | 24.80 | 395901 | -2.92% |
| 10 Jul 2023 | 25.65 | 25.25 | 26.15 | 24.75 | 449862 | 2.19% |
| 07 Jul 2023 | 25.10 | 25.65 | 26.15 | 24.70 | 669696 | -2.33% |
| 06 Jul 2023 | 25.70 | 23.60 | 26.50 | 23.60 | 2605294 | 8.67% |
| 05 Jul 2023 | 23.65 | 23.75 | 24.40 | 23.50 | 214464 | 0.42% |
| 04 Jul 2023 | 23.55 | 23.70 | 24.25 | 23.45 | 223655 | 0.00% |
| 03 Jul 2023 | 23.55 | 23.65 | 23.85 | 23.40 | 160628 | -0.42% |
| 30 Jun 2023 | 23.65 | 23.45 | 24.10 | 23.40 | 157413 | 0.85% |
| 28 Jun 2023 | 23.45 | 24.25 | 24.35 | 23.40 | 184914 | -1.88% |
| 27 Jun 2023 | 23.90 | 23.65 | 24.15 | 23.55 | 192626 | 1.06% |
| 26 Jun 2023 | 23.65 | 23.75 | 24.00 | 23.35 | 135752 | -0.21% |
| 23 Jun 2023 | 23.70 | 24.40 | 24.40 | 23.45 | 241306 | -2.27% |
| 22 Jun 2023 | 24.25 | 24.80 | 24.95 | 23.80 | 351682 | -1.62% |
| 21 Jun 2023 | 24.65 | 25.15 | 25.55 | 24.55 | 496491 | -1.20% |
| 20 Jun 2023 | 24.95 | 24.65 | 25.50 | 24.50 | 337797 | 1.22% |
| 19 Jun 2023 | 24.65 | 24.60 | 24.80 | 24.50 | 345453 | 0.41% |
| 16 Jun 2023 | 24.55 | 24.95 | 25.60 | 24.35 | 696604 | -0.20% |
| 15 Jun 2023 | 24.60 | 24.05 | 24.90 | 24.05 | 783402 | 2.07% |
| 14 Jun 2023 | 24.10 | 23.85 | 24.60 | 23.65 | 383856 | 1.69% |
| 13 Jun 2023 | 23.70 | 23.75 | 24.80 | 23.55 | 444166 | -0.21% |
| 12 Jun 2023 | 23.75 | 23.75 | 24.35 | 23.55 | 225216 | 0.64% |
| 09 Jun 2023 | 23.60 | 23.90 | 24.50 | 23.55 | 154931 | -0.21% |
| 08 Jun 2023 | 23.65 | 24.05 | 24.45 | 23.55 | 180577 | -1.66% |
| 07 Jun 2023 | 24.05 | 23.90 | 24.40 | 23.90 | 196609 | -0.82% |
| 06 Jun 2023 | 24.25 | 24.05 | 24.90 | 24.05 | 326032 | 0.62% |
| 05 Jun 2023 | 24.10 | 22.35 | 24.65 | 22.35 | 825072 | 8.07% |
| 02 Jun 2023 | 22.30 | 22.60 | 22.85 | 22.25 | 213335 | -1.33% |
| 01 Jun 2023 | 22.60 | 22.40 | 22.85 | 22.40 | 71066 | 0.22% |
| 31 May 2023 | 22.55 | 22.55 | 23.05 | 22.30 | 96054 | 0.00% |
| 30 May 2023 | 22.55 | 22.80 | 22.95 | 22.50 | 109962 | -1.74% |
| 29 May 2023 | 22.95 | 23.00 | 23.35 | 22.85 | 103355 | 0.22% |
| 26 May 2023 | 22.90 | 23.20 | 23.35 | 22.80 | 75812 | -1.08% |
| 25 May 2023 | 23.15 | 22.80 | 23.60 | 22.75 | 184072 | 1.31% |
| 24 May 2023 | 22.85 | 22.90 | 23.50 | 22.70 | 141224 | 0.22% |
| 23 May 2023 | 22.80 | 22.80 | 23.55 | 22.55 | 173145 | 0.44% |
| 22 May 2023 | 22.70 | 23.40 | 23.40 | 22.60 | 113371 | -1.30% |
| 19 May 2023 | 23.00 | 23.30 | 23.50 | 22.35 | 135422 | -1.29% |
| 18 May 2023 | 23.30 | 23.75 | 23.80 | 23.20 | 88797 | -1.06% |
| 17 May 2023 | 23.55 | 23.90 | 24.20 | 23.45 | 97082 | 0.00% |
| 16 May 2023 | 23.55 | 23.25 | 24.35 | 23.10 | 277902 | 1.73% |
| 15 May 2023 | 23.15 | 23.50 | 23.75 | 22.95 | 141173 | -0.86% |
| 12 May 2023 | 23.35 | 23.20 | 23.70 | 23.15 | 107179 | -0.21% |
| 11 May 2023 | 23.40 | 23.40 | 24.20 | 23.30 | 243246 | 0.65% |
| 10 May 2023 | 23.25 | 23.50 | 23.85 | 22.90 | 296114 | -1.69% |
| 09 May 2023 | 23.65 | 24.20 | 24.40 | 23.50 | 197503 | -1.87% |
| 08 May 2023 | 24.10 | 24.75 | 25.05 | 23.90 | 280485 | -2.03% |
| 05 May 2023 | 24.60 | 24.50 | 25.45 | 23.80 | 646401 | 0.00% |
| 04 May 2023 | 24.60 | 24.10 | 25.50 | 23.75 | 1842089 | 5.81% |
| 03 May 2023 | 23.25 | 22.30 | 23.70 | 22.05 | 1636379 | 5.20% |
| 02 May 2023 | 22.10 | 22.00 | 22.50 | 22.00 | 138683 | 0.68% |
| 28 Apr 2023 | 21.95 | 21.70 | 22.20 | 21.60 | 295327 | 0.92% |
| 27 Apr 2023 | 21.75 | 22.20 | 22.20 | 21.60 | 120648 | -0.91% |
| 26 Apr 2023 | 21.95 | 21.00 | 22.60 | 20.85 | 428712 | 4.52% |
| 25 Apr 2023 | 21.00 | 20.95 | 21.60 | 20.70 | 188624 | 1.20% |
| 24 Apr 2023 | 20.75 | 21.35 | 21.60 | 20.55 | 195906 | -3.94% |
| 21 Apr 2023 | 21.60 | 21.75 | 21.90 | 21.20 | 39219 | 0.70% |
| 20 Apr 2023 | 21.45 | 21.55 | 21.75 | 21.25 | 75461 | -0.23% |
| 19 Apr 2023 | 21.50 | 21.60 | 21.75 | 21.30 | 54624 | 0.00% |
| 18 Apr 2023 | 21.50 | 21.45 | 22.15 | 21.25 | 170593 | 0.47% |
| 17 Apr 2023 | 21.40 | 21.50 | 21.55 | 21.00 | 137364 | 0.00% |
| 13 Apr 2023 | 21.40 | 21.30 | 21.70 | 20.80 | 405071 | 2.64% |
| 12 Apr 2023 | 20.85 | 21.05 | 21.40 | 20.70 | 137824 | 0.24% |
| 11 Apr 2023 | 20.80 | 20.80 | 21.10 | 20.55 | 93269 | 0.97% |
| 10 Apr 2023 | 20.60 | 21.25 | 21.25 | 20.15 | 118402 | -1.90% |
| 06 Apr 2023 | 21.00 | 21.10 | 21.45 | 20.80 | 106064 | 0.72% |
| 05 Apr 2023 | 20.85 | 20.80 | 21.40 | 20.60 | 252885 | 0.00% |
| 03 Apr 2023 | 20.85 | 20.45 | 20.95 | 20.40 | 151525 | 2.96% |
| 31 Mar 2023 | 20.25 | 20.35 | 20.95 | 20.05 | 310927 | 1.00% |
| 29 Mar 2023 | 20.05 | 19.10 | 20.40 | 19.10 | 462697 | 5.53% |
| 28 Mar 2023 | 19.00 | 19.15 | 19.35 | 18.80 | 183052 | -0.78% |
| 27 Mar 2023 | 19.15 | 20.15 | 20.15 | 19.00 | 354035 | -4.01% |
| 24 Mar 2023 | 19.95 | 20.35 | 20.80 | 19.85 | 219948 | -1.97% |
| 23 Mar 2023 | 20.35 | 20.15 | 20.75 | 20.15 | 138909 | 0.74% |
| 22 Mar 2023 | 20.20 | 20.15 | 20.65 | 20.10 | 126979 | 0.25% |
| 21 Mar 2023 | 20.15 | 20.65 | 20.75 | 19.85 | 260771 | -0.98% |
| 20 Mar 2023 | 20.35 | 20.75 | 20.75 | 20.15 | 97822 | -1.45% |
| 17 Mar 2023 | 20.65 | 20.75 | 21.20 | 20.55 | 157175 | 0.73% |
| 16 Mar 2023 | 20.50 | 20.70 | 20.95 | 20.15 | 144150 | -0.97% |
| 15 Mar 2023 | 20.70 | 20.95 | 21.35 | 20.55 | 140929 | -0.48% |
| 14 Mar 2023 | 20.80 | 20.95 | 21.80 | 20.20 | 565667 | -0.72% |
| 13 Mar 2023 | 20.95 | 21.70 | 22.00 | 20.70 | 195701 | -4.56% |
| 10 Mar 2023 | 21.95 | 22.15 | 22.70 | 21.80 | 191669 | -1.35% |
| 09 Mar 2023 | 22.25 | 22.20 | 23.00 | 22.05 | 164304 | 0.91% |
| 08 Mar 2023 | 22.05 | 21.10 | 22.40 | 21.10 | 132764 | 1.61% |
| 06 Mar 2023 | 21.70 | 22.15 | 22.50 | 21.35 | 162839 | -1.14% |
| 03 Mar 2023 | 21.95 | 22.00 | 22.40 | 21.85 | 143052 | 0.69% |
| 02 Mar 2023 | 21.80 | 21.95 | 22.40 | 21.30 | 82750 | 0.00% |
| 01 Mar 2023 | 21.80 | 21.60 | 22.20 | 21.25 | 141684 | 1.87% |
| 28 Feb 2023 | 21.40 | 21.05 | 22.40 | 21.05 | 81535 | 1.66% |
| 27 Feb 2023 | 21.05 | 21.70 | 21.90 | 20.50 | 208764 | -2.32% |
| 24 Feb 2023 | 21.55 | 21.90 | 22.40 | 21.20 | 69928 | -0.69% |
| 23 Feb 2023 | 21.70 | 21.90 | 22.05 | 21.60 | 89437 | -0.69% |
| 22 Feb 2023 | 21.85 | 22.10 | 22.40 | 21.70 | 100906 | -1.13% |
| 21 Feb 2023 | 22.10 | 22.50 | 22.70 | 22.00 | 120701 | -1.34% |
| 20 Feb 2023 | 22.40 | 22.75 | 22.90 | 22.05 | 148596 | -1.32% |
| 17 Feb 2023 | 22.70 | 22.85 | 23.30 | 22.60 | 103609 | -0.44% |
| 16 Feb 2023 | 22.80 | 22.90 | 23.30 | 22.70 | 113681 | 0.44% |
| 15 Feb 2023 | 22.70 | 23.00 | 23.40 | 22.50 | 150923 | -1.30% |
| 14 Feb 2023 | 23.00 | 22.90 | 23.25 | 22.40 | 223370 | 0.66% |
| 13 Feb 2023 | 22.85 | 23.35 | 23.65 | 22.75 | 92223 | -1.93% |
| 10 Feb 2023 | 23.30 | 22.95 | 24.00 | 22.95 | 133864 | 0.43% |
| 09 Feb 2023 | 23.20 | 23.15 | 23.50 | 23.00 | 104730 | 0.87% |
| 08 Feb 2023 | 23.00 | 23.45 | 23.50 | 22.90 | 91726 | -0.86% |
| 07 Feb 2023 | 23.20 | 23.25 | 23.45 | 22.80 | 119153 | 0.65% |
| 06 Feb 2023 | 23.05 | 23.20 | 23.25 | 22.80 | 109382 | -1.07% |
| 03 Feb 2023 | 23.30 | 23.65 | 24.20 | 22.75 | 272454 | -0.21% |
| 02 Feb 2023 | 23.35 | 23.45 | 23.85 | 23.15 | 135646 | -0.43% |
| 01 Feb 2023 | 23.45 | 24.60 | 25.15 | 23.00 | 238865 | -4.09% |
| 31 Jan 2023 | 24.45 | 23.45 | 24.75 | 23.40 | 131099 | 4.71% |
| 30 Jan 2023 | 23.35 | 23.40 | 24.30 | 23.00 | 183845 | 0.43% |
| 27 Jan 2023 | 23.25 | 24.90 | 25.15 | 22.95 | 685639 | -6.06% |
| 25 Jan 2023 | 24.75 | 25.50 | 25.50 | 24.50 | 307285 | -2.94% |
| 24 Jan 2023 | 25.50 | 26.25 | 26.65 | 25.30 | 183738 | -2.49% |
| 23 Jan 2023 | 26.15 | 26.70 | 26.95 | 26.05 | 136468 | -1.32% |
| 20 Jan 2023 | 26.50 | 26.25 | 27.30 | 26.10 | 340609 | 1.53% |
| 19 Jan 2023 | 26.10 | 26.55 | 26.80 | 26.00 | 127904 | -2.06% |
| 18 Jan 2023 | 26.65 | 26.00 | 27.00 | 25.90 | 216656 | 2.50% |
| 17 Jan 2023 | 26.00 | 26.15 | 26.50 | 25.85 | 311016 | -1.52% |
| 16 Jan 2023 | 26.40 | 26.55 | 27.00 | 26.30 | 187349 | -0.38% |
| 13 Jan 2023 | 26.50 | 26.55 | 27.15 | 26.35 | 195398 | 0.00% |
| 12 Jan 2023 | 26.50 | 26.95 | 27.45 | 26.15 | 262794 | -0.93% |
| 11 Jan 2023 | 26.75 | 26.60 | 27.40 | 26.50 | 281124 | 0.00% |
| 10 Jan 2023 | 26.75 | 26.90 | 27.40 | 26.55 | 438092 | 0.38% |
| 09 Jan 2023 | 26.65 | 26.30 | 27.45 | 26.30 | 308281 | 2.90% |
| 06 Jan 2023 | 25.90 | 26.95 | 27.20 | 25.10 | 423160 | -3.18% |
| 05 Jan 2023 | 26.75 | 27.20 | 27.55 | 26.25 | 328157 | -1.11% |
| 04 Jan 2023 | 27.05 | 27.70 | 28.25 | 26.90 | 401899 | -2.52% |
| 03 Jan 2023 | 27.75 | 27.85 | 28.80 | 27.55 | 285875 | 0.18% |
| 02 Jan 2023 | 27.70 | 28.30 | 28.90 | 27.45 | 349202 | -0.89% |
| 30 Dec 2022 | 27.95 | 28.90 | 29.60 | 27.55 | 734333 | -0.89% |
| 29 Dec 2022 | 28.20 | 27.00 | 28.90 | 26.55 | 884518 | 4.83% |
| 28 Dec 2022 | 26.90 | 26.75 | 27.45 | 26.55 | 399767 | 0.56% |
| 27 Dec 2022 | 26.75 | 26.60 | 27.85 | 26.60 | 541832 | 0.94% |
| 26 Dec 2022 | 26.50 | 24.55 | 27.15 | 24.50 | 802306 | 8.38% |
| 23 Dec 2022 | 24.45 | 26.80 | 26.90 | 23.45 | 975639 | -10.11% |
| 22 Dec 2022 | 27.20 | 28.25 | 29.20 | 26.25 | 1084111 | -3.20% |
| 21 Dec 2022 | 28.10 | 31.00 | 31.40 | 27.00 | 2014465 | -8.47% |
| 20 Dec 2022 | 30.70 | 31.95 | 32.00 | 30.10 | 1275509 | -3.91% |
| 19 Dec 2022 | 31.95 | 33.00 | 33.70 | 31.55 | 2145306 | -2.14% |
| 16 Dec 2022 | 32.65 | 30.95 | 33.50 | 29.20 | 6169131 | 3.98% |
| 15 Dec 2022 | 31.40 | 30.90 | 32.80 | 30.00 | 7538901 | 1.78% |
| 14 Dec 2022 | 30.85 | 26.10 | 31.00 | 25.70 | 8884736 | 19.34% |
| 13 Dec 2022 | 25.85 | 25.10 | 26.65 | 25.10 | 568324 | 2.99% |
| 12 Dec 2022 | 25.10 | 25.60 | 25.80 | 24.95 | 358568 | -2.71% |
| 09 Dec 2022 | 25.80 | 24.95 | 27.55 | 24.95 | 1080113 | 3.41% |
| 08 Dec 2022 | 24.95 | 25.30 | 25.55 | 24.60 | 366094 | -0.99% |
| 07 Dec 2022 | 25.20 | 25.95 | 26.40 | 25.00 | 546449 | -2.51% |
| 06 Dec 2022 | 25.85 | 25.95 | 26.95 | 25.65 | 410918 | -1.90% |
| 05 Dec 2022 | 26.35 | 26.80 | 27.40 | 25.95 | 438932 | -0.38% |
| 02 Dec 2022 | 26.45 | 27.55 | 27.85 | 26.15 | 610319 | -3.82% |
| 01 Dec 2022 | 27.50 | 28.40 | 29.50 | 27.05 | 1977603 | -1.79% |
| 30 Nov 2022 | 28.00 | 26.55 | 29.00 | 25.95 | 5052571 | 6.46% |
| 29 Nov 2022 | 26.30 | 26.10 | 27.25 | 24.95 | 2635140 | 3.34% |
| 28 Nov 2022 | 25.45 | 23.55 | 25.95 | 23.55 | 1407023 | 8.07% |
| 25 Nov 2022 | 23.55 | 23.90 | 24.60 | 23.45 | 488949 | -0.42% |
| 24 Nov 2022 | 23.65 | 23.50 | 24.50 | 23.50 | 325356 | -0.21% |
| 23 Nov 2022 | 23.70 | 22.90 | 23.95 | 22.70 | 568775 | 4.41% |
| 22 Nov 2022 | 22.70 | 22.90 | 23.25 | 22.60 | 228761 | -0.22% |
| 21 Nov 2022 | 22.75 | 22.95 | 23.50 | 22.25 | 339448 | -0.87% |
| 18 Nov 2022 | 22.95 | 24.00 | 24.40 | 22.65 | 457009 | -3.77% |
| 17 Nov 2022 | 23.85 | 23.45 | 25.15 | 23.35 | 1831976 | 3.47% |
| 16 Nov 2022 | 23.05 | 21.35 | 23.40 | 21.15 | 1471246 | 9.24% |
| 15 Nov 2022 | 21.10 | 21.20 | 21.60 | 20.80 | 204784 | 0.72% |
| 14 Nov 2022 | 20.95 | 20.60 | 21.10 | 20.40 | 104922 | 1.70% |
| 11 Nov 2022 | 20.60 | 20.75 | 20.80 | 20.20 | 104835 | 0.00% |
| 10 Nov 2022 | 20.60 | 21.00 | 21.15 | 20.50 | 85864 | -0.24% |
| 09 Nov 2022 | 20.65 | 21.05 | 21.20 | 20.50 | 83486 | -0.72% |
| 07 Nov 2022 | 20.80 | 21.15 | 21.30 | 20.70 | 66445 | -1.65% |
| 04 Nov 2022 | 21.15 | 20.55 | 21.50 | 20.55 | 343842 | 2.92% |
| 03 Nov 2022 | 20.55 | 19.85 | 21.20 | 19.75 | 327006 | 3.27% |
| 02 Nov 2022 | 19.90 | 19.95 | 20.20 | 19.80 | 75065 | 0.76% |
| 01 Nov 2022 | 19.75 | 20.00 | 20.40 | 19.65 | 95789 | -1.74% |
| 31 Oct 2022 | 20.10 | 20.35 | 20.40 | 19.90 | 96442 | -0.25% |
| 28 Oct 2022 | 20.15 | 20.10 | 20.40 | 20.00 | 98688 | 1.26% |
| 27 Oct 2022 | 19.90 | 20.10 | 20.35 | 19.25 | 124017 | 0.25% |
| 25 Oct 2022 | 19.85 | 19.60 | 20.25 | 19.40 | 130256 | 1.53% |
| 24 Oct 2022 | 19.55 | 19.75 | 19.75 | 19.50 | 85183 | 0.00% |
| 21 Oct 2022 | 19.55 | 20.10 | 20.25 | 19.45 | 123518 | -2.01% |
| 20 Oct 2022 | 19.95 | 20.30 | 20.30 | 19.75 | 79632 | -1.72% |
| 19 Oct 2022 | 20.30 | 20.00 | 20.60 | 19.70 | 125991 | 1.75% |
| 18 Oct 2022 | 19.95 | 20.00 | 20.45 | 19.70 | 96600 | 0.25% |
| 17 Oct 2022 | 19.90 | 19.95 | 20.10 | 19.70 | 31951 | 0.25% |
| 14 Oct 2022 | 19.85 | 20.15 | 20.40 | 19.60 | 65062 | -0.25% |
| 13 Oct 2022 | 19.90 | 20.15 | 20.15 | 19.80 | 26865 | -0.50% |
| 12 Oct 2022 | 20.00 | 20.35 | 20.35 | 19.60 | 73254 | -0.99% |
| 11 Oct 2022 | 20.20 | 20.55 | 20.55 | 20.05 | 85281 | -0.98% |
| 10 Oct 2022 | 20.40 | 20.30 | 20.80 | 20.20 | 84746 | -0.24% |
| 07 Oct 2022 | 20.45 | 20.50 | 20.80 | 20.10 | 166593 | 0.49% |
| 06 Oct 2022 | 20.35 | 20.30 | 20.60 | 20.25 | 144185 | 1.50% |
| 04 Oct 2022 | 20.05 | 20.15 | 20.40 | 20.00 | 113135 | 0.50% |
| 03 Oct 2022 | 19.95 | 20.35 | 20.35 | 19.85 | 140244 | -1.24% |
| 30 Sep 2022 | 20.20 | 20.40 | 20.50 | 19.80 | 81997 | -0.25% |
| 29 Sep 2022 | 20.25 | 20.50 | 20.65 | 20.20 | 51214 | 0.25% |
| 28 Sep 2022 | 20.20 | 20.10 | 20.70 | 20.05 | 67734 | -1.22% |
| 27 Sep 2022 | 20.45 | 20.25 | 20.75 | 20.25 | 45901 | 0.25% |
| 26 Sep 2022 | 20.40 | 21.25 | 21.25 | 20.10 | 126461 | -2.86% |
| 23 Sep 2022 | 21.00 | 21.55 | 21.85 | 20.80 | 118239 | -2.78% |
| 22 Sep 2022 | 21.60 | 21.95 | 22.25 | 20.30 | 163132 | -1.59% |
| 21 Sep 2022 | 21.95 | 22.25 | 22.60 | 21.85 | 111171 | -0.68% |
| 20 Sep 2022 | 22.10 | 22.25 | 22.45 | 22.05 | 99380 | 0.45% |
| 19 Sep 2022 | 22.00 | 22.30 | 22.45 | 22.00 | 87575 | -0.68% |
| 16 Sep 2022 | 22.15 | 22.30 | 23.40 | 22.00 | 424356 | -0.67% |
| 15 Sep 2022 | 22.30 | 22.30 | 22.85 | 22.10 | 140256 | 0.00% |
| 14 Sep 2022 | 22.30 | 22.55 | 22.95 | 22.20 | 184100 | -3.04% |
| 13 Sep 2022 | 23.00 | 22.00 | 23.50 | 22.00 | 770681 | 4.55% |
| 12 Sep 2022 | 22.00 | 22.25 | 22.25 | 21.85 | 82873 | 0.00% |
| 09 Sep 2022 | 22.00 | 22.25 | 22.55 | 21.80 | 103269 | -1.12% |
| 08 Sep 2022 | 22.25 | 22.15 | 22.65 | 21.95 | 193192 | 1.60% |
| 07 Sep 2022 | 21.90 | 21.80 | 22.30 | 21.80 | 100197 | 0.23% |
| 06 Sep 2022 | 21.85 | 22.00 | 22.30 | 21.80 | 97959 | -1.35% |
| 05 Sep 2022 | 22.15 | 22.25 | 22.45 | 22.00 | 111176 | 0.45% |
| 02 Sep 2022 | 22.05 | 22.30 | 22.60 | 21.90 | 191630 | 0.46% |
| 01 Sep 2022 | 21.95 | 21.85 | 22.30 | 21.80 | 104547 | -0.45% |
| 30 Aug 2022 | 22.05 | 22.00 | 22.60 | 21.85 | 137469 | 0.92% |
| 29 Aug 2022 | 21.85 | 21.80 | 21.95 | 21.25 | 90938 | -1.58% |
| 26 Aug 2022 | 22.20 | 21.80 | 23.00 | 21.65 | 476445 | 2.07% |
| 25 Aug 2022 | 21.75 | 21.60 | 21.85 | 21.50 | 72274 | 0.93% |
| 24 Aug 2022 | 21.55 | 21.20 | 21.85 | 21.20 | 76972 | 1.65% |
| 23 Aug 2022 | 21.20 | 21.15 | 21.60 | 21.05 | 143879 | 0.95% |
| 22 Aug 2022 | 21.00 | 21.90 | 21.90 | 20.80 | 110407 | -3.23% |
| 19 Aug 2022 | 21.70 | 21.55 | 22.10 | 21.55 | 170261 | 0.70% |
| 18 Aug 2022 | 21.55 | 21.20 | 22.20 | 20.75 | 327983 | 2.62% |
| 17 Aug 2022 | 21.00 | 21.05 | 21.20 | 20.90 | 183524 | 0.24% |
| 16 Aug 2022 | 20.95 | 21.20 | 21.20 | 20.75 | 176069 | -0.95% |
| 12 Aug 2022 | 21.15 | 21.15 | 21.30 | 21.00 | 52369 | 1.20% |
| 11 Aug 2022 | 20.90 | 20.90 | 21.35 | 20.85 | 55679 | -0.48% |
| 10 Aug 2022 | 21.00 | 21.10 | 21.25 | 20.45 | 137589 | 0.72% |
| 08 Aug 2022 | 20.85 | 21.60 | 22.15 | 20.75 | 288531 | -3.47% |
| 05 Aug 2022 | 21.60 | 21.70 | 21.85 | 21.20 | 111551 | 0.47% |
| 04 Aug 2022 | 21.50 | 21.90 | 22.40 | 21.25 | 193226 | -2.49% |
| 03 Aug 2022 | 22.05 | 22.30 | 22.80 | 21.80 | 269554 | -0.90% |
| 02 Aug 2022 | 22.25 | 21.00 | 23.00 | 21.00 | 1021290 | 5.70% |
| 01 Aug 2022 | 21.05 | 21.10 | 21.30 | 20.85 | 134399 | 1.20% |
| 29 Jul 2022 | 20.80 | 20.60 | 21.30 | 20.45 | 248340 | 1.71% |
| 28 Jul 2022 | 20.45 | 20.25 | 20.70 | 20.25 | 77170 | 0.99% |
| 27 Jul 2022 | 20.25 | 20.90 | 20.90 | 20.05 | 190794 | -2.17% |
| 26 Jul 2022 | 20.70 | 20.90 | 20.90 | 20.55 | 133775 | -0.96% |
| 25 Jul 2022 | 20.90 | 21.05 | 21.35 | 20.55 | 49866 | -0.71% |
| 22 Jul 2022 | 21.05 | 21.35 | 21.35 | 21.00 | 84130 | -0.71% |
| 21 Jul 2022 | 21.20 | 21.20 | 21.40 | 20.80 | 106925 | 0.71% |
| 20 Jul 2022 | 21.05 | 21.15 | 21.40 | 20.90 | 133160 | 0.72% |
| 19 Jul 2022 | 20.90 | 20.95 | 21.70 | 20.55 | 162204 | -0.24% |
| 18 Jul 2022 | 20.95 | 21.00 | 21.15 | 20.70 | 67972 | 0.96% |
| 15 Jul 2022 | 20.75 | 21.15 | 21.15 | 20.05 | 99394 | -0.48% |
| 14 Jul 2022 | 20.85 | 21.00 | 21.25 | 20.75 | 100577 | -0.48% |
| 13 Jul 2022 | 20.95 | 21.30 | 21.75 | 20.75 | 110689 | -1.41% |
| 12 Jul 2022 | 21.25 | 21.35 | 21.85 | 21.10 | 69761 | -0.70% |
| 11 Jul 2022 | 21.40 | 21.25 | 21.50 | 20.90 | 28415 | 0.71% |
| 08 Jul 2022 | 21.25 | 21.55 | 21.70 | 21.10 | 49333 | -0.23% |
| 07 Jul 2022 | 21.30 | 21.10 | 21.85 | 20.90 | 214691 | 2.16% |
| 06 Jul 2022 | 20.85 | 21.35 | 21.50 | 20.60 | 35100 | -1.18% |
| 05 Jul 2022 | 21.10 | 21.30 | 21.50 | 21.00 | 23748 | 0.48% |
| 04 Jul 2022 | 21.00 | 20.95 | 21.70 | 20.75 | 56531 | 0.24% |
| 01 Jul 2022 | 20.95 | 20.85 | 21.15 | 20.45 | 54122 | -0.48% |
| 30 Jun 2022 | 21.05 | 21.45 | 21.95 | 21.00 | 72981 | -1.41% |
| 29 Jun 2022 | 21.35 | 20.90 | 22.55 | 20.20 | 253731 | 2.15% |
| 28 Jun 2022 | 20.90 | 21.20 | 21.50 | 20.50 | 73856 | 0.24% |
| 27 Jun 2022 | 20.85 | 21.50 | 21.70 | 20.60 | 73753 | 0.00% |
| 24 Jun 2022 | 20.85 | 20.00 | 22.90 | 19.75 | 106477 | 6.38% |
| 23 Jun 2022 | 19.60 | 19.50 | 20.55 | 19.50 | 80619 | 0.77% |
| 22 Jun 2022 | 19.45 | 19.85 | 20.15 | 19.30 | 85644 | -2.02% |
| 21 Jun 2022 | 19.85 | 19.10 | 19.95 | 18.25 | 140075 | 4.47% |
| 20 Jun 2022 | 19.00 | 19.55 | 19.75 | 18.75 | 187888 | -3.55% |
| 17 Jun 2022 | 19.70 | 20.85 | 20.85 | 19.55 | 221418 | -3.67% |
| 16 Jun 2022 | 20.45 | 21.35 | 21.75 | 20.30 | 130529 | -4.22% |
| 15 Jun 2022 | 21.35 | 21.10 | 21.60 | 21.10 | 98288 | 0.47% |
| 14 Jun 2022 | 21.25 | 21.50 | 21.55 | 21.05 | 67454 | -0.93% |
| 13 Jun 2022 | 21.45 | 21.75 | 21.75 | 20.90 | 100320 | -0.46% |
| 10 Jun 2022 | 21.55 | 21.25 | 22.05 | 21.25 | 78401 | -0.46% |
| 09 Jun 2022 | 21.65 | 21.10 | 22.40 | 21.10 | 117499 | 1.17% |
| 08 Jun 2022 | 21.40 | 21.90 | 21.90 | 20.00 | 150097 | -1.61% |
| 07 Jun 2022 | 21.75 | 22.00 | 22.15 | 21.45 | 108226 | -1.58% |
| 06 Jun 2022 | 22.10 | 22.20 | 22.30 | 21.70 | 140218 | -0.23% |
| 03 Jun 2022 | 22.15 | 22.70 | 22.85 | 22.10 | 165326 | -1.34% |
| 02 Jun 2022 | 22.45 | 22.40 | 22.55 | 21.90 | 97094 | 1.13% |
| 01 Jun 2022 | 22.20 | 22.35 | 22.65 | 22.00 | 76668 | -0.67% |
| 31 May 2022 | 22.35 | 21.80 | 22.80 | 21.80 | 182363 | -0.22% |
| 30 May 2022 | 22.40 | 22.25 | 22.75 | 20.30 | 340584 | 2.05% |
| 27 May 2022 | 21.95 | 22.00 | 22.50 | 21.75 | 181937 | 0.00% |
| 26 May 2022 | 21.95 | 22.25 | 22.60 | 21.10 | 240260 | -0.23% |
| 25 May 2022 | 22.00 | 23.35 | 23.40 | 21.85 | 177917 | -4.56% |
| 24 May 2022 | 23.05 | 23.35 | 23.60 | 22.75 | 204026 | -1.28% |
| 23 May 2022 | 23.35 | 23.35 | 24.25 | 23.20 | 67830 | -1.68% |
| 20 May 2022 | 23.75 | 23.15 | 24.10 | 23.15 | 103932 | 3.94% |
| 19 May 2022 | 22.85 | 23.35 | 23.75 | 22.70 | 151104 | -3.99% |
| 18 May 2022 | 23.80 | 24.20 | 24.70 | 23.50 | 201101 | -0.63% |
| 17 May 2022 | 23.95 | 23.30 | 24.20 | 23.20 | 172929 | 3.90% |
| 16 May 2022 | 23.05 | 23.50 | 23.80 | 20.60 | 210262 | -0.43% |
| 13 May 2022 | 23.15 | 22.55 | 23.90 | 22.55 | 468764 | 3.81% |
| 12 May 2022 | 22.30 | 22.35 | 23.00 | 21.10 | 162790 | -0.67% |
| 11 May 2022 | 22.45 | 23.15 | 23.55 | 21.00 | 363784 | -2.81% |
| 10 May 2022 | 23.10 | 23.95 | 24.35 | 22.80 | 361603 | -3.35% |
| 09 May 2022 | 23.90 | 24.65 | 24.65 | 23.75 | 309798 | -3.04% |
| 06 May 2022 | 24.65 | 24.55 | 25.05 | 24.05 | 253377 | -1.79% |
| 05 May 2022 | 25.10 | 25.55 | 26.00 | 25.00 | 212884 | -0.99% |
| 04 May 2022 | 25.35 | 26.60 | 26.85 | 25.10 | 388571 | -3.24% |
| 02 May 2022 | 26.20 | 25.50 | 26.95 | 25.45 | 403258 | 1.16% |
| 29 Apr 2022 | 25.90 | 27.50 | 27.80 | 25.75 | 626733 | -4.43% |
| 28 Apr 2022 | 27.10 | 29.15 | 29.35 | 26.65 | 679135 | -5.57% |
| 27 Apr 2022 | 28.70 | 28.75 | 29.10 | 27.40 | 1110105 | 0.88% |
| 26 Apr 2022 | 28.45 | 28.05 | 29.90 | 27.85 | 2014767 | 3.45% |
| 25 Apr 2022 | 27.50 | 27.90 | 29.00 | 27.25 | 819439 | -3.34% |
| 22 Apr 2022 | 28.45 | 27.60 | 29.20 | 27.60 | 1161697 | 0.35% |
| 21 Apr 2022 | 28.35 | 27.60 | 29.00 | 27.60 | 2230699 | 4.23% |
| 20 Apr 2022 | 27.20 | 26.00 | 27.90 | 25.30 | 1818631 | 6.25% |
| 19 Apr 2022 | 25.60 | 26.50 | 27.20 | 24.35 | 857892 | -2.29% |
| 18 Apr 2022 | 26.20 | 26.20 | 27.00 | 25.40 | 1039834 | 0.00% |
| 13 Apr 2022 | 26.20 | 26.35 | 27.20 | 26.05 | 870134 | 0.58% |
| 12 Apr 2022 | 26.05 | 25.50 | 26.85 | 25.00 | 1196809 | 2.96% |
| 11 Apr 2022 | 25.30 | 24.20 | 26.35 | 24.00 | 1241275 | 3.05% |
| 08 Apr 2022 | 24.55 | 25.65 | 25.70 | 24.35 | 448445 | -3.16% |
| 07 Apr 2022 | 25.35 | 24.15 | 26.20 | 23.40 | 1894009 | 6.51% |
| 06 Apr 2022 | 23.80 | 22.05 | 24.25 | 21.75 | 1672596 | 7.94% |
| 05 Apr 2022 | 22.05 | 22.35 | 22.35 | 21.70 | 195965 | 0.00% |
| 04 Apr 2022 | 22.05 | 21.75 | 22.30 | 21.45 | 337858 | 4.75% |
| 01 Apr 2022 | 21.05 | 20.85 | 21.85 | 20.60 | 473280 | 4.21% |
| 31 Mar 2022 | 20.20 | 21.20 | 21.20 | 20.00 | 314902 | -1.94% |
| 30 Mar 2022 | 20.60 | 19.65 | 21.35 | 19.65 | 523654 | 5.37% |
| 29 Mar 2022 | 19.55 | 20.30 | 20.70 | 19.35 | 653418 | -1.26% |
| 28 Mar 2022 | 19.80 | 20.50 | 20.55 | 19.75 | 405983 | -2.70% |
| 25 Mar 2022 | 20.35 | 20.90 | 21.00 | 20.30 | 313863 | -1.69% |
| 24 Mar 2022 | 20.70 | 20.95 | 21.30 | 20.55 | 258412 | -0.48% |
| 23 Mar 2022 | 20.80 | 21.25 | 21.50 | 20.75 | 212127 | -1.19% |
| 22 Mar 2022 | 21.05 | 21.40 | 21.40 | 20.90 | 115644 | -0.47% |
| 21 Mar 2022 | 21.15 | 21.95 | 21.95 | 21.05 | 113496 | -1.86% |
| 17 Mar 2022 | 21.55 | 21.35 | 21.90 | 21.15 | 227866 | 2.62% |
| 16 Mar 2022 | 21.00 | 21.45 | 21.45 | 20.90 | 199494 | 0.00% |
| 15 Mar 2022 | 21.00 | 21.15 | 21.90 | 20.70 | 258294 | -0.71% |
| 14 Mar 2022 | 21.15 | 21.95 | 22.10 | 20.90 | 224934 | -2.53% |
| 11 Mar 2022 | 21.70 | 21.75 | 22.15 | 21.55 | 176043 | 0.23% |
| 10 Mar 2022 | 21.65 | 22.35 | 22.70 | 21.50 | 174191 | -0.69% |
| 09 Mar 2022 | 21.80 | 21.20 | 22.10 | 21.20 | 194606 | 2.83% |
| 08 Mar 2022 | 21.20 | 20.95 | 21.40 | 20.55 | 210705 | 2.66% |
| 07 Mar 2022 | 20.65 | 20.50 | 21.05 | 20.25 | 215889 | -1.43% |
| 04 Mar 2022 | 20.95 | 21.30 | 21.70 | 20.80 | 159189 | -2.10% |
| 03 Mar 2022 | 21.40 | 21.45 | 22.10 | 21.20 | 148226 | -0.23% |
| 02 Mar 2022 | 21.45 | 21.30 | 21.85 | 21.00 | 81863 | 0.00% |
| 28 Feb 2022 | 21.45 | 21.95 | 21.95 | 21.10 | 169540 | -1.38% |
| 25 Feb 2022 | 21.75 | 21.15 | 21.90 | 21.10 | 149096 | 6.88% |
| 24 Feb 2022 | 20.35 | 22.00 | 22.40 | 20.15 | 279983 | -9.96% |
| 23 Feb 2022 | 22.60 | 22.60 | 23.30 | 22.35 | 60199 | 2.03% |
| 22 Feb 2022 | 22.15 | 22.70 | 22.75 | 21.15 | 229469 | -2.85% |
| 21 Feb 2022 | 22.80 | 23.90 | 23.90 | 22.65 | 114756 | -3.80% |
| 18 Feb 2022 | 23.70 | 23.95 | 24.10 | 23.70 | 59942 | -1.25% |
| 17 Feb 2022 | 24.00 | 24.30 | 24.40 | 23.95 | 137027 | -0.41% |
| 16 Feb 2022 | 24.10 | 24.35 | 24.70 | 23.65 | 144078 | 0.84% |
| 15 Feb 2022 | 23.90 | 23.15 | 24.30 | 22.75 | 223826 | 1.49% |
| 14 Feb 2022 | 23.55 | 24.10 | 25.10 | 23.15 | 263736 | -4.85% |
| 11 Feb 2022 | 24.75 | 25.20 | 25.45 | 24.50 | 224660 | -2.94% |
| 10 Feb 2022 | 25.50 | 26.00 | 26.00 | 25.20 | 139992 | 0.00% |
| 09 Feb 2022 | 25.50 | 25.85 | 26.20 | 25.40 | 139125 | -0.97% |
| 08 Feb 2022 | 25.75 | 26.45 | 26.45 | 25.60 | 150721 | -1.72% |
| 07 Feb 2022 | 26.20 | 26.75 | 26.85 | 26.00 | 412436 | 1.55% |
| 04 Feb 2022 | 25.80 | 25.95 | 26.20 | 25.70 | 144673 | 0.19% |
| 03 Feb 2022 | 25.75 | 25.30 | 26.65 | 25.30 | 392042 | 0.98% |
| 02 Feb 2022 | 25.50 | 25.70 | 26.10 | 25.25 | 215767 | 0.39% |
| 01 Feb 2022 | 25.40 | 25.50 | 26.20 | 25.15 | 176701 | -0.39% |
| 31 Jan 2022 | 25.50 | 26.10 | 26.70 | 25.35 | 184164 | -0.39% |
| 28 Jan 2022 | 25.60 | 25.50 | 26.40 | 25.10 | 204872 | 0.39% |
| 27 Jan 2022 | 25.50 | 25.65 | 26.05 | 24.95 | 218267 | 0.39% |
| 25 Jan 2022 | 25.40 | 25.55 | 25.85 | 24.80 | 171195 | 0.99% |
| 24 Jan 2022 | 25.15 | 26.05 | 26.50 | 24.90 | 289044 | -4.37% |
| 21 Jan 2022 | 26.30 | 26.90 | 27.40 | 26.20 | 282685 | -2.59% |
| 20 Jan 2022 | 27.00 | 26.70 | 27.45 | 26.60 | 215263 | 1.50% |
| 19 Jan 2022 | 26.60 | 27.00 | 27.50 | 26.50 | 333563 | -1.48% |
| 18 Jan 2022 | 27.00 | 27.85 | 28.40 | 26.55 | 566688 | -2.17% |
| 17 Jan 2022 | 27.60 | 28.30 | 28.30 | 27.55 | 286716 | -1.43% |
| 14 Jan 2022 | 28.00 | 27.50 | 28.80 | 27.10 | 825237 | 1.82% |
| 13 Jan 2022 | 27.50 | 27.25 | 28.40 | 27.10 | 936718 | 1.66% |
| 12 Jan 2022 | 27.05 | 28.25 | 28.25 | 27.00 | 346743 | -2.87% |
| 11 Jan 2022 | 27.85 | 28.60 | 29.25 | 27.70 | 936410 | -2.11% |
| 10 Jan 2022 | 28.45 | 27.20 | 29.45 | 26.70 | 2562524 | 6.36% |
| 07 Jan 2022 | 26.75 | 27.45 | 27.50 | 26.20 | 416505 | -0.93% |
| 06 Jan 2022 | 27.00 | 27.00 | 27.70 | 26.55 | 477276 | -0.74% |
| 05 Jan 2022 | 27.20 | 25.70 | 28.40 | 25.60 | 2021741 | 5.02% |
| 04 Jan 2022 | 25.90 | 26.50 | 26.75 | 25.65 | 432469 | -1.33% |
| 03 Jan 2022 | 26.25 | 27.80 | 27.80 | 26.05 | 859370 | 0.38% |
| 31 Dec 2021 | 26.15 | 25.25 | 26.70 | 25.05 | 598884 | 4.81% |
| 30 Dec 2021 | 24.95 | 25.70 | 25.95 | 24.75 | 521311 | -3.29% |
| 29 Dec 2021 | 25.80 | 26.60 | 27.55 | 25.25 | 972636 | -2.27% |
| 28 Dec 2021 | 26.40 | 24.25 | 28.00 | 23.90 | 3279681 | 10.92% |
| 27 Dec 2021 | 23.80 | 23.70 | 24.70 | 23.35 | 320493 | 1.28% |
| 24 Dec 2021 | 23.50 | 23.95 | 23.95 | 23.15 | 80847 | -0.63% |
| 23 Dec 2021 | 23.65 | 23.15 | 24.00 | 22.90 | 390305 | 3.73% |
| 22 Dec 2021 | 22.80 | 22.30 | 23.25 | 22.30 | 149110 | 2.70% |
| 21 Dec 2021 | 22.20 | 22.90 | 23.40 | 21.90 | 241780 | 0.00% |
| 20 Dec 2021 | 22.20 | 23.00 | 23.25 | 21.90 | 197758 | -4.10% |
| 17 Dec 2021 | 23.15 | 23.45 | 24.00 | 23.05 | 171784 | -2.32% |
| 16 Dec 2021 | 23.70 | 24.85 | 24.85 | 23.55 | 133400 | -2.67% |
| 15 Dec 2021 | 24.35 | 24.80 | 25.20 | 24.25 | 226892 | -1.02% |
| 14 Dec 2021 | 24.60 | 25.40 | 25.90 | 24.40 | 469411 | -2.77% |
| 13 Dec 2021 | 25.30 | 23.50 | 26.00 | 23.50 | 1130471 | 6.75% |
| 10 Dec 2021 | 23.70 | 23.75 | 24.10 | 23.25 | 255633 | 1.50% |
| 09 Dec 2021 | 23.35 | 23.40 | 23.65 | 23.20 | 177045 | 0.00% |
| 08 Dec 2021 | 23.35 | 23.50 | 24.10 | 23.25 | 237415 | 0.65% |
| 07 Dec 2021 | 23.20 | 23.80 | 23.80 | 23.05 | 146754 | -0.22% |
| 06 Dec 2021 | 23.25 | 23.40 | 24.25 | 22.80 | 339060 | 1.97% |
| 03 Dec 2021 | 22.80 | 22.35 | 23.30 | 22.10 | 307594 | 2.70% |
| 02 Dec 2021 | 22.20 | 21.80 | 22.55 | 21.65 | 137912 | 0.91% |
| 01 Dec 2021 | 22.00 | 22.40 | 22.40 | 21.80 | 99709 | -0.45% |
| 30 Nov 2021 | 22.10 | 22.10 | 22.70 | 21.90 | 152051 | 1.61% |
| 29 Nov 2021 | 21.75 | 22.75 | 22.75 | 21.55 | 155054 | -2.90% |
| 26 Nov 2021 | 22.40 | 22.90 | 23.20 | 22.15 | 158312 | -3.03% |
| 25 Nov 2021 | 23.10 | 23.70 | 23.75 | 23.00 | 194526 | -0.86% |
| 24 Nov 2021 | 23.30 | 23.30 | 24.00 | 22.95 | 232978 | 1.75% |
| 23 Nov 2021 | 22.90 | 22.05 | 23.65 | 22.05 | 186927 | 1.10% |
| 22 Nov 2021 | 22.65 | 23.90 | 23.90 | 22.50 | 162675 | -2.79% |
| 18 Nov 2021 | 23.30 | 24.30 | 24.30 | 23.15 | 103648 | -2.51% |
| 17 Nov 2021 | 23.90 | 24.20 | 24.60 | 23.85 | 115880 | -1.04% |
| 16 Nov 2021 | 24.15 | 24.85 | 24.85 | 24.10 | 67092 | -0.82% |
| 15 Nov 2021 | 24.35 | 25.00 | 25.05 | 24.05 | 195181 | -0.20% |
| 12 Nov 2021 | 24.40 | 24.80 | 24.95 | 24.35 | 131895 | -0.61% |
| 11 Nov 2021 | 24.55 | 24.60 | 25.10 | 24.30 | 201787 | 0.20% |
| 10 Nov 2021 | 24.50 | 24.50 | 25.30 | 24.00 | 355369 | 1.45% |
| 09 Nov 2021 | 24.15 | 24.30 | 24.80 | 23.95 | 207310 | -1.23% |
| 08 Nov 2021 | 24.45 | 24.25 | 25.20 | 24.10 | 109495 | 1.03% |
| 04 Nov 2021 | 24.20 | 24.30 | 24.45 | 24.00 | 56817 | 0.83% |
| 03 Nov 2021 | 24.00 | 24.40 | 24.45 | 23.90 | 111346 | -0.62% |
| 02 Nov 2021 | 24.15 | 24.30 | 24.35 | 24.10 | 89770 | 0.21% |
| 01 Nov 2021 | 24.10 | 24.20 | 25.10 | 24.00 | 178373 | 0.00% |
| 29 Oct 2021 | 24.10 | 24.40 | 24.65 | 23.75 | 216588 | -1.03% |
| 28 Oct 2021 | 24.35 | 25.15 | 25.15 | 24.05 | 192973 | -1.22% |
| 27 Oct 2021 | 24.65 | 25.25 | 25.25 | 24.40 | 126725 | -0.80% |
| 26 Oct 2021 | 24.85 | 24.50 | 25.90 | 24.35 | 137871 | 2.47% |
| 25 Oct 2021 | 24.25 | 26.25 | 26.25 | 24.00 | 272184 | -4.15% |
| 22 Oct 2021 | 25.30 | 25.95 | 25.95 | 25.10 | 139864 | -0.20% |
| 21 Oct 2021 | 25.35 | 26.00 | 26.70 | 24.65 | 335630 | -1.93% |
| 20 Oct 2021 | 25.85 | 26.90 | 26.90 | 25.60 | 277728 | -2.64% |
| 19 Oct 2021 | 26.55 | 28.00 | 28.00 | 26.35 | 419478 | -2.93% |
| 18 Oct 2021 | 27.35 | 26.95 | 28.60 | 26.40 | 625841 | 1.48% |
| 14 Oct 2021 | 26.95 | 26.85 | 28.10 | 26.70 | 341802 | 0.37% |
| 13 Oct 2021 | 26.85 | 27.30 | 28.10 | 26.50 | 327108 | -0.37% |
| 12 Oct 2021 | 26.95 | 26.50 | 28.50 | 26.10 | 418454 | 2.47% |
| 11 Oct 2021 | 26.30 | 27.20 | 27.20 | 26.05 | 206395 | -1.68% |
| 08 Oct 2021 | 26.75 | 27.80 | 27.90 | 26.55 | 241034 | -1.65% |
| 07 Oct 2021 | 27.20 | 27.60 | 27.85 | 26.70 | 269948 | 0.18% |
| 06 Oct 2021 | 27.15 | 29.60 | 29.60 | 26.95 | 905504 | -3.55% |
| 05 Oct 2021 | 28.15 | 25.60 | 29.45 | 25.50 | 2538331 | 14.66% |
| 04 Oct 2021 | 24.55 | 24.90 | 24.95 | 24.45 | 87107 | 0.41% |
| 01 Oct 2021 | 24.45 | 24.25 | 25.00 | 24.25 | 91312 | -1.21% |
| 30 Sep 2021 | 24.75 | 24.25 | 25.10 | 24.25 | 82525 | 0.41% |
| 29 Sep 2021 | 24.65 | 24.00 | 25.15 | 24.00 | 165642 | 1.86% |
| 28 Sep 2021 | 24.20 | 24.40 | 24.90 | 24.00 | 106512 | -0.82% |
| 27 Sep 2021 | 24.40 | 24.65 | 25.05 | 24.15 | 88282 | -0.61% |
| 24 Sep 2021 | 24.55 | 25.00 | 25.20 | 24.30 | 120038 | -0.81% |
| 23 Sep 2021 | 24.75 | 25.00 | 25.25 | 24.00 | 135726 | 0.20% |
| 22 Sep 2021 | 24.70 | 25.30 | 25.30 | 24.00 | 129887 | -1.00% |
| 21 Sep 2021 | 24.95 | 23.80 | 25.30 | 23.75 | 149719 | 4.39% |
| 20 Sep 2021 | 23.90 | 24.80 | 24.80 | 23.80 | 97045 | -2.65% |
| 17 Sep 2021 | 24.55 | 24.85 | 25.35 | 24.30 | 118784 | -1.21% |
| 16 Sep 2021 | 24.85 | 24.80 | 25.50 | 24.65 | 198116 | 0.20% |
| 15 Sep 2021 | 24.80 | 24.45 | 25.30 | 24.45 | 149482 | 1.64% |
| 14 Sep 2021 | 24.40 | 24.80 | 24.85 | 24.15 | 126516 | -0.20% |
| 13 Sep 2021 | 24.45 | 24.40 | 24.80 | 24.35 | 77449 | -1.41% |
| 09 Sep 2021 | 24.80 | 25.20 | 25.55 | 24.75 | 88099 | -1.39% |
| 08 Sep 2021 | 25.15 | 24.85 | 25.90 | 24.50 | 150176 | 2.65% |
| 07 Sep 2021 | 24.50 | 24.80 | 25.25 | 24.30 | 92270 | -0.20% |
| 06 Sep 2021 | 24.55 | 25.75 | 25.75 | 24.35 | 76020 | -1.60% |
| 03 Sep 2021 | 24.95 | 25.90 | 25.90 | 24.65 | 122312 | -1.38% |
| 02 Sep 2021 | 25.30 | 24.90 | 25.70 | 24.55 | 189715 | 3.27% |
| 01 Sep 2021 | 24.50 | 25.50 | 25.50 | 24.10 | 97108 | -1.01% |
| 31 Aug 2021 | 24.75 | 25.40 | 25.55 | 24.70 | 133359 | -2.37% |
| 30 Aug 2021 | 25.35 | 24.25 | 26.15 | 24.25 | 144533 | 3.47% |
| 27 Aug 2021 | 24.50 | 24.50 | 24.70 | 24.00 | 74354 | 0.00% |
| 26 Aug 2021 | 24.50 | 25.65 | 25.65 | 24.40 | 38962 | -0.61% |
| 25 Aug 2021 | 24.65 | 24.35 | 25.00 | 24.00 | 113719 | 2.92% |
| 24 Aug 2021 | 23.95 | 24.00 | 24.35 | 23.30 | 85367 | -1.84% |
| 23 Aug 2021 | 24.40 | 25.55 | 25.55 | 22.80 | 191520 | -0.41% |
| 20 Aug 2021 | 24.50 | 24.15 | 25.05 | 23.60 | 162634 | -0.20% |
| 18 Aug 2021 | 24.55 | 25.50 | 25.60 | 24.15 | 153375 | -2.39% |
| 17 Aug 2021 | 25.15 | 27.20 | 27.20 | 25.10 | 193972 | -4.19% |
| 16 Aug 2021 | 26.25 | 27.50 | 27.50 | 26.05 | 87032 | -3.67% |
| 13 Aug 2021 | 27.25 | 27.95 | 27.95 | 27.00 | 136594 | 0.55% |
| 12 Aug 2021 | 27.10 | 26.40 | 27.45 | 26.00 | 154833 | 4.84% |
| 11 Aug 2021 | 25.85 | 27.45 | 27.45 | 24.00 | 427153 | -2.82% |
| 10 Aug 2021 | 26.60 | 27.75 | 28.30 | 26.10 | 191774 | -4.83% |
| 09 Aug 2021 | 27.95 | 29.10 | 29.60 | 27.80 | 129811 | -2.44% |
| 06 Aug 2021 | 28.65 | 29.40 | 29.40 | 28.20 | 102779 | 0.17% |
