PATTECH Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 17 Dec 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 1500 | 0.43% |
| 16 Dec 2025 | 116.50 | 116.50 | 116.50 | 116.50 | 1500 | 0.65% |
| 08 Dec 2025 | 115.75 | 115.75 | 115.75 | 115.75 | 1500 | -5.01% |
| 05 Dec 2025 | 121.85 | 121.85 | 121.85 | 121.85 | 1500 | 1.97% |
| 04 Dec 2025 | 119.50 | 119.50 | 119.50 | 119.50 | 1500 | 1.96% |
| 03 Dec 2025 | 117.20 | 117.20 | 117.20 | 117.20 | 1500 | 1.96% |
| 02 Dec 2025 | 114.95 | 114.95 | 114.95 | 114.95 | 1500 | 2.00% |
| 01 Dec 2025 | 112.70 | 112.70 | 112.70 | 112.70 | 1500 | -1.91% |
| 27 Nov 2025 | 114.90 | 114.85 | 114.90 | 114.85 | 4500 | -1.88% |
| 26 Nov 2025 | 117.10 | 117.05 | 117.10 | 117.05 | 3000 | -1.93% |
| 25 Nov 2025 | 119.40 | 119.40 | 119.40 | 119.40 | 1500 | -1.97% |
| 17 Nov 2025 | 121.80 | 121.80 | 121.80 | 121.80 | 3000 | -1.97% |
| 11 Nov 2025 | 124.25 | 124.25 | 124.25 | 124.25 | 1500 | -1.97% |
| 10 Nov 2025 | 126.75 | 126.75 | 126.75 | 126.75 | 1500 | -1.97% |
| 04 Nov 2025 | 129.30 | 128.70 | 129.30 | 128.70 | 3000 | 0.47% |
| 03 Nov 2025 | 128.70 | 128.40 | 128.70 | 128.40 | 4500 | -1.76% |
| 31 Oct 2025 | 131.00 | 131.00 | 131.00 | 131.00 | 1500 | -1.98% |
| 30 Oct 2025 | 133.65 | 133.65 | 133.65 | 133.65 | 1500 | -1.98% |
| 29 Oct 2025 | 136.35 | 135.95 | 136.35 | 135.95 | 4500 | -0.47% |
| 28 Oct 2025 | 137.00 | 138.00 | 138.00 | 137.00 | 4500 | 4.22% |
| 27 Oct 2025 | 131.45 | 131.45 | 131.45 | 131.40 | 9000 | 4.99% |
| 24 Oct 2025 | 125.20 | 125.20 | 125.20 | 125.20 | 1500 | 4.99% |
| 23 Oct 2025 | 119.25 | 119.25 | 119.25 | 119.25 | 1500 | 4.97% |
| 21 Oct 2025 | 113.60 | 113.60 | 113.60 | 113.60 | 1500 | 4.99% |
| 20 Oct 2025 | 108.20 | 108.20 | 108.20 | 108.20 | 1500 | 5.00% |
| 17 Oct 2025 | 103.05 | 103.05 | 103.05 | 103.05 | 1500 | 1.98% |
| 16 Oct 2025 | 101.05 | 101.05 | 101.10 | 101.05 | 6000 | -1.89% |
| 15 Oct 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 1500 | -2.00% |
| 14 Oct 2025 | 105.10 | 105.10 | 105.10 | 105.10 | 1500 | -2.00% |
| 13 Oct 2025 | 107.25 | 107.25 | 107.25 | 107.25 | 1500 | -1.61% |
| 10 Oct 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 1500 | -1.98% |
| 09 Oct 2025 | 111.20 | 111.20 | 111.20 | 111.20 | 1500 | -1.98% |
| 08 Oct 2025 | 113.45 | 113.45 | 113.45 | 113.45 | 3000 | -1.99% |
| 30 Sep 2025 | 115.75 | 118.00 | 118.00 | 115.75 | 4500 | -1.99% |
| 26 Sep 2025 | 118.10 | 118.10 | 118.10 | 118.10 | 4500 | -1.99% |
| 23 Sep 2025 | 120.50 | 120.50 | 120.50 | 120.50 | 1500 | -1.47% |
| 22 Sep 2025 | 122.30 | 122.30 | 122.30 | 122.30 | 1500 | -2.00% |
| 18 Sep 2025 | 124.80 | 124.85 | 124.85 | 124.80 | 3000 | -2.00% |
| 17 Sep 2025 | 127.35 | 127.35 | 127.35 | 127.35 | 1500 | -2.00% |
| 16 Sep 2025 | 129.95 | 129.95 | 129.95 | 129.95 | 1500 | -2.00% |
| 15 Sep 2025 | 132.60 | 132.60 | 132.60 | 132.60 | 1500 | -2.00% |
| 12 Sep 2025 | 135.30 | 135.20 | 135.30 | 135.20 | 4500 | -1.92% |
| 09 Sep 2025 | 137.95 | 137.95 | 137.95 | 137.95 | 1500 | 4.98% |
| 08 Sep 2025 | 131.40 | 131.40 | 131.40 | 131.40 | 1500 | 4.99% |
| 05 Sep 2025 | 125.15 | 119.40 | 125.35 | 119.40 | 4500 | 4.82% |
| 04 Sep 2025 | 119.40 | 119.40 | 119.40 | 119.40 | 3000 | 4.97% |
| 01 Sep 2025 | 113.75 | 113.75 | 114.00 | 113.75 | 9000 | -4.97% |
| 28 Aug 2025 | 119.70 | 119.70 | 119.70 | 119.70 | 10500 | -5.00% |
| 26 Aug 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 3000 | -4.98% |
| 25 Aug 2025 | 132.60 | 132.80 | 132.80 | 132.60 | 6000 | -4.98% |
| 22 Aug 2025 | 139.55 | 139.55 | 139.55 | 139.55 | 1500 | -2.00% |
| 21 Aug 2025 | 142.40 | 142.40 | 142.40 | 142.40 | 1500 | -2.00% |
| 20 Aug 2025 | 145.30 | 145.30 | 145.30 | 145.30 | 4500 | -1.99% |
| 19 Aug 2025 | 148.25 | 148.25 | 148.25 | 148.25 | 4500 | -1.98% |
| 18 Aug 2025 | 151.25 | 151.25 | 151.25 | 151.25 | 1500 | -1.98% |
| 14 Aug 2025 | 154.30 | 154.30 | 154.30 | 154.30 | 4500 | -2.00% |
| 13 Aug 2025 | 157.45 | 157.45 | 157.45 | 157.45 | 3000 | 0.00% |
| 12 Aug 2025 | 157.45 | 157.45 | 157.45 | 157.45 | 1500 | 0.93% |
| 11 Aug 2025 | 156.00 | 156.50 | 156.50 | 156.00 | 4500 | 1.50% |
| 08 Aug 2025 | 153.70 | 159.80 | 159.80 | 153.70 | 4500 | -1.98% |
| 07 Aug 2025 | 156.80 | 156.80 | 156.80 | 156.80 | 3000 | -2.00% |
| 06 Aug 2025 | 160.00 | 153.90 | 160.00 | 153.90 | 3000 | 1.91% |
| 05 Aug 2025 | 157.00 | 150.95 | 157.00 | 150.95 | 3000 | 1.95% |
| 04 Aug 2025 | 154.00 | 154.45 | 154.45 | 154.00 | 4500 | 1.68% |
| 01 Aug 2025 | 151.45 | 151.45 | 151.45 | 151.45 | 4500 | 1.99% |
| 31 Jul 2025 | 148.50 | 148.50 | 148.50 | 148.50 | 4500 | 1.96% |
| 30 Jul 2025 | 145.65 | 145.60 | 145.65 | 145.60 | 9000 | 2.00% |
| 29 Jul 2025 | 142.80 | 142.80 | 142.80 | 137.20 | 18000 | 2.00% |
| 28 Jul 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 1500 | 1.45% |
| 25 Jul 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 3000 | 2.00% |
| 24 Jul 2025 | 135.30 | 135.30 | 135.30 | 135.30 | 1500 | 2.00% |
| 23 Jul 2025 | 132.65 | 132.65 | 132.65 | 132.65 | 3000 | 2.00% |
| 22 Jul 2025 | 130.05 | 130.05 | 130.05 | 130.05 | 3000 | 2.00% |
| 21 Jul 2025 | 127.50 | 122.50 | 127.50 | 122.50 | 6000 | 2.00% |
| 18 Jul 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 1500 | -2.00% |
| 17 Jul 2025 | 127.55 | 127.55 | 127.55 | 127.55 | 4500 | -2.00% |
| 16 Jul 2025 | 130.15 | 130.15 | 130.15 | 130.15 | 3000 | -5.00% |
| 15 Jul 2025 | 137.00 | 151.40 | 151.40 | 137.00 | 19500 | -4.99% |
| 14 Jul 2025 | 144.20 | 144.20 | 144.20 | 144.20 | 7500 | 4.99% |
| 11 Jul 2025 | 137.35 | 137.35 | 137.35 | 137.35 | 7500 | 4.97% |
| 10 Jul 2025 | 130.85 | 130.85 | 130.85 | 130.85 | 3000 | 4.97% |
| 09 Jul 2025 | 124.65 | 124.65 | 124.65 | 124.65 | 7500 | 4.97% |
| 08 Jul 2025 | 118.75 | 118.75 | 118.75 | 118.75 | 4500 | 5.00% |
| 07 Jul 2025 | 113.10 | 113.10 | 113.10 | 113.10 | 6000 | 4.97% |
| 04 Jul 2025 | 107.75 | 107.75 | 107.75 | 106.95 | 18000 | 4.97% |
| 03 Jul 2025 | 102.65 | 102.65 | 102.65 | 101.00 | 45000 | 4.96% |
| 02 Jul 2025 | 97.80 | 97.80 | 97.80 | 97.80 | 1500 | 4.99% |
| 01 Jul 2025 | 93.15 | 93.15 | 93.15 | 93.15 | 1500 | 4.96% |
| 30 Jun 2025 | 88.75 | 88.75 | 88.75 | 88.75 | 1500 | 4.97% |
| 27 Jun 2025 | 84.55 | 84.55 | 84.55 | 84.55 | 1500 | 4.97% |
| 26 Jun 2025 | 80.55 | 80.55 | 80.55 | 79.00 | 45000 | 4.95% |
| 25 Jun 2025 | 76.75 | 80.45 | 80.45 | 73.30 | 132000 | 0.13% |
| 24 Jun 2025 | 76.65 | 76.65 | 76.65 | 76.65 | 1500 | 5.00% |
| 17 Jun 2025 | 73.00 | 79.85 | 79.85 | 73.00 | 40500 | -4.01% |
| 12 Jun 2025 | 76.05 | 76.05 | 76.05 | 76.05 | 40500 | 1.94% |
| 11 Jun 2025 | 74.60 | 72.20 | 78.95 | 72.20 | 13500 | -0.80% |
| 10 Jun 2025 | 75.20 | 78.85 | 78.85 | 74.05 | 7500 | 0.13% |
| 09 Jun 2025 | 75.10 | 75.10 | 75.10 | 75.10 | 1500 | -3.22% |
| 06 Jun 2025 | 77.60 | 77.60 | 77.60 | 77.60 | 1500 | -4.90% |
| 05 Jun 2025 | 81.60 | 81.60 | 81.60 | 81.60 | 1500 | -4.95% |
| 04 Jun 2025 | 85.85 | 85.85 | 85.85 | 85.85 | 1500 | -4.93% |
| 03 Jun 2025 | 90.30 | 90.30 | 90.30 | 90.30 | 1500 | -4.95% |
| 02 Jun 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 1500 | -5.00% |
| 30 May 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 1500 | 0.40% |
| 29 May 2025 | 99.60 | 96.95 | 99.60 | 96.95 | 4500 | 4.84% |
| 26 May 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 1500 | 2.15% |
| 23 May 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 1500 | 4.20% |
| 21 May 2025 | 89.25 | 89.25 | 89.25 | 89.25 | 3000 | 5.00% |
| 20 May 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 1500 | 4.94% |
| 19 May 2025 | 81.00 | 77.20 | 81.00 | 77.15 | 9000 | 4.99% |
| 09 Apr 2025 | 77.15 | 77.15 | 77.15 | 77.15 | 1500 | 4.97% |
| 08 Apr 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 1500 | 5.00% |
| 07 Apr 2025 | 70.00 | 66.50 | 70.00 | 66.50 | 4500 | 4.71% |
| 28 Mar 2025 | 66.85 | 65.00 | 66.85 | 63.70 | 6000 | 0.83% |
| 27 Mar 2025 | 66.30 | 63.20 | 66.30 | 63.20 | 25500 | 1.07% |
| 26 Mar 2025 | 65.60 | 60.10 | 65.60 | 60.10 | 18000 | 4.96% |
| 25 Mar 2025 | 62.50 | 62.50 | 65.50 | 62.50 | 4500 | 0.00% |
| 24 Mar 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 1500 | -4.21% |
| 21 Mar 2025 | 65.25 | 71.00 | 71.00 | 65.25 | 3000 | -3.76% |
| 20 Mar 2025 | 67.80 | 67.50 | 67.80 | 67.50 | 3000 | 4.95% |
| 19 Mar 2025 | 64.60 | 71.00 | 71.40 | 64.60 | 6000 | -5.00% |
| 18 Mar 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 3000 | -4.90% |
| 13 Mar 2025 | 71.50 | 65.00 | 71.50 | 65.00 | 3000 | 4.99% |
| 11 Mar 2025 | 68.10 | 68.10 | 68.10 | 68.10 | 1500 | -4.95% |
| 10 Mar 2025 | 71.65 | 72.10 | 72.10 | 71.10 | 6000 | -4.28% |
| 05 Mar 2025 | 74.85 | 74.85 | 74.85 | 74.85 | 1500 | -4.95% |
| 28 Feb 2025 | 78.75 | 78.75 | 78.75 | 78.75 | 1500 | -4.26% |
| 27 Feb 2025 | 82.25 | 83.00 | 89.00 | 82.25 | 6000 | -3.06% |
| 25 Feb 2025 | 84.85 | 78.00 | 84.85 | 78.00 | 19500 | 4.95% |
| 24 Feb 2025 | 80.85 | 74.00 | 80.85 | 74.00 | 4500 | 5.00% |
| 21 Feb 2025 | 77.00 | 78.00 | 78.00 | 77.00 | 4500 | -4.94% |
| 20 Feb 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 3000 | -2.99% |
| 19 Feb 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 3000 | -4.02% |
| 18 Feb 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 1500 | -4.92% |
| 17 Feb 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 1500 | -4.69% |
| 13 Feb 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 1500 | -4.00% |
| 12 Feb 2025 | 100.00 | 105.00 | 105.00 | 100.00 | 3000 | -4.76% |
| 07 Feb 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 1500 | 0.00% |
| 27 Jan 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 1500 | 3.09% |
| 23 Jan 2025 | 101.85 | 101.85 | 101.85 | 101.85 | 1500 | 5.00% |
| 22 Jan 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 1500 | -3.67% |
| 16 Jan 2025 | 100.70 | 100.70 | 100.70 | 100.70 | 1500 | -5.00% |
| 30 Dec 2024 | 106.00 | 108.95 | 108.95 | 106.00 | 3000 | 2.12% |
| 23 Dec 2024 | 103.80 | 103.80 | 103.80 | 103.80 | 1500 | -4.99% |
| 13 Dec 2024 | 109.25 | 109.25 | 109.25 | 109.25 | 1500 | 0.00% |
| 09 Dec 2024 | 109.25 | 109.25 | 109.25 | 109.25 | 1500 | -5.00% |
| 06 Dec 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 1500 | -4.76% |
| 04 Dec 2024 | 120.75 | 120.75 | 120.75 | 120.75 | 1500 | 5.00% |
| 02 Dec 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 1500 | -3.85% |
| 28 Nov 2024 | 119.60 | 119.60 | 119.60 | 119.60 | 3000 | -1.97% |
| 27 Nov 2024 | 122.00 | 121.75 | 122.00 | 121.75 | 3000 | -1.77% |
| 26 Nov 2024 | 124.20 | 124.20 | 124.20 | 124.20 | 1500 | -1.97% |
| 25 Nov 2024 | 126.70 | 126.70 | 126.70 | 126.70 | 1500 | -1.97% |
| 22 Nov 2024 | 129.25 | 129.25 | 129.25 | 129.25 | 1500 | -1.97% |
| 21 Nov 2024 | 131.85 | 131.85 | 131.85 | 131.85 | 1500 | -1.97% |
| 14 Nov 2024 | 134.50 | 134.50 | 134.50 | 134.50 | 1500 | 1.89% |
| 13 Nov 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 1500 | 0.80% |
| 12 Nov 2024 | 130.95 | 130.95 | 130.95 | 130.95 | 1500 | -1.98% |
| 06 Nov 2024 | 133.60 | 133.60 | 133.60 | 133.60 | 1500 | 1.98% |
| 01 Nov 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 1500 | 1.87% |
| 30 Oct 2024 | 128.60 | 128.60 | 128.60 | 128.60 | 1500 | -1.98% |
| 29 Oct 2024 | 131.20 | 131.20 | 131.20 | 131.20 | 1500 | -1.98% |
| 28 Oct 2024 | 133.85 | 133.85 | 133.85 | 133.85 | 1500 | -1.98% |
| 25 Oct 2024 | 136.55 | 136.55 | 136.55 | 136.55 | 1500 | -1.97% |
| 24 Oct 2024 | 139.30 | 139.30 | 139.30 | 139.30 | 1500 | -2.00% |
| 23 Oct 2024 | 142.15 | 142.15 | 142.15 | 142.15 | 1500 | -2.00% |
| 22 Oct 2024 | 145.05 | 145.05 | 145.05 | 145.05 | 3000 | -1.99% |
| 21 Oct 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 3000 | -0.10% |
| 18 Oct 2024 | 148.15 | 148.00 | 148.15 | 148.00 | 4500 | 5.00% |
| 17 Oct 2024 | 141.10 | 141.00 | 141.10 | 141.00 | 3000 | 0.00% |
| 16 Oct 2024 | 141.10 | 141.10 | 141.10 | 141.10 | 1500 | 4.99% |
| 15 Oct 2024 | 134.40 | 134.40 | 134.40 | 134.40 | 4500 | 5.00% |
| 14 Oct 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 1500 | 0.23% |
| 11 Oct 2024 | 127.70 | 127.70 | 127.70 | 127.70 | 1500 | -4.99% |
| 10 Oct 2024 | 134.40 | 134.40 | 134.40 | 134.40 | 4500 | -4.98% |
| 09 Oct 2024 | 141.45 | 141.45 | 141.45 | 141.45 | 1500 | -5.00% |
| 08 Oct 2024 | 148.90 | 148.90 | 148.90 | 148.90 | 1500 | -4.98% |
| 07 Oct 2024 | 156.70 | 164.00 | 164.00 | 156.70 | 7500 | -5.00% |
| 04 Oct 2024 | 164.95 | 166.50 | 166.50 | 156.00 | 21000 | 3.94% |
| 03 Oct 2024 | 158.70 | 159.85 | 159.85 | 149.00 | 43500 | 4.24% |
| 01 Oct 2024 | 152.25 | 152.25 | 152.25 | 152.25 | 3000 | 5.00% |
| 30 Sep 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 1500 | 5.00% |
| 27 Sep 2024 | 138.10 | 138.10 | 138.10 | 138.10 | 12000 | 4.98% |
| 26 Sep 2024 | 131.55 | 131.55 | 131.55 | 131.55 | 3000 | 4.99% |
| 25 Sep 2024 | 125.30 | 125.10 | 125.40 | 117.25 | 10500 | 4.90% |
| 24 Sep 2024 | 119.45 | 119.45 | 119.45 | 119.00 | 4500 | 4.96% |
| 23 Sep 2024 | 113.80 | 105.00 | 113.80 | 105.00 | 3000 | 4.88% |
| 20 Sep 2024 | 108.50 | 109.00 | 109.00 | 108.50 | 4500 | -3.00% |
| 19 Sep 2024 | 111.85 | 111.00 | 111.85 | 109.00 | 7500 | 4.97% |
| 18 Sep 2024 | 106.55 | 108.00 | 116.55 | 105.45 | 22500 | -4.01% |
| 17 Sep 2024 | 111.00 | 110.95 | 111.00 | 110.00 | 13500 | 3.74% |
| 16 Sep 2024 | 107.00 | 107.10 | 107.10 | 106.00 | 10500 | 4.90% |
| 13 Sep 2024 | 102.00 | 107.45 | 108.00 | 102.00 | 10500 | -0.87% |
| 11 Sep 2024 | 102.90 | 102.90 | 102.90 | 102.00 | 4500 | 5.00% |
| 09 Sep 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 1500 | 0.00% |
| 05 Sep 2024 | 98.00 | 98.10 | 98.10 | 98.00 | 3000 | 0.00% |
| 04 Sep 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 1500 | 0.00% |
| 03 Sep 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 1500 | 0.00% |
| 02 Sep 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 1500 | 0.51% |
| 30 Aug 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 1500 | 2.63% |
| 29 Aug 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 3000 | -4.71% |
| 16 Aug 2024 | 99.70 | 99.70 | 99.75 | 99.65 | 21000 | -0.05% |
| 14 Aug 2024 | 99.75 | 99.90 | 99.90 | 99.60 | 7500 | -0.25% |
| 13 Aug 2024 | 100.00 | 99.50 | 100.00 | 99.50 | 22500 | 0.50% |
| 12 Aug 2024 | 99.50 | 99.50 | 99.50 | 99.50 | 9000 | -0.25% |
| 09 Aug 2024 | 99.75 | 99.70 | 99.75 | 99.70 | 3000 | 0.10% |
| 08 Aug 2024 | 99.65 | 99.50 | 99.65 | 99.50 | 4500 | 0.15% |
| 07 Aug 2024 | 99.50 | 99.50 | 99.50 | 99.00 | 4500 | 0.00% |
| 06 Aug 2024 | 99.50 | 99.50 | 99.50 | 99.50 | 1500 | 0.00% |
| 05 Aug 2024 | 99.50 | 99.50 | 99.50 | 94.55 | 4500 | 0.00% |
| 02 Aug 2024 | 99.50 | 99.00 | 100.00 | 99.00 | 7500 | 0.51% |
| 01 Aug 2024 | 99.00 | 98.00 | 100.00 | 98.00 | 9000 | 3.13% |
| 31 Jul 2024 | 96.00 | 96.00 | 96.00 | 96.00 | 6000 | 0.00% |
| 26 Jul 2024 | 96.00 | 96.00 | 96.00 | 96.00 | 6000 | 0.00% |
| 25 Jul 2024 | 96.00 | 95.00 | 96.00 | 95.00 | 4500 | -1.99% |
| 19 Jul 2024 | 97.95 | 95.95 | 100.00 | 95.95 | 6000 | -3.02% |
| 18 Jul 2024 | 101.00 | 100.00 | 101.00 | 100.00 | 4500 | 1.00% |
| 16 Jul 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 1500 | 2.15% |
| 15 Jul 2024 | 97.90 | 100.00 | 101.00 | 95.95 | 13500 | -3.07% |
| 10 Jul 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 9000 | 0.00% |
| 09 Jul 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 3000 | -4.72% |
| 04 Jul 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 1500 | -4.50% |
| 03 Jul 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 1500 | 2.49% |
| 02 Jul 2024 | 108.30 | 108.30 | 108.30 | 108.30 | 1500 | -5.00% |
| 01 Jul 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 1500 | 3.64% |
| 28 Jun 2024 | 110.00 | 109.80 | 110.00 | 109.00 | 37500 | 0.18% |
| 27 Jun 2024 | 109.80 | 107.00 | 109.80 | 107.00 | 18000 | 1.67% |
| 26 Jun 2024 | 108.00 | 108.00 | 108.10 | 103.00 | 27000 | 0.00% |
| 25 Jun 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 1500 | 0.93% |
| 24 Jun 2024 | 107.00 | 104.00 | 108.00 | 104.00 | 28500 | -0.47% |
| 21 Jun 2024 | 107.50 | 106.00 | 107.50 | 105.90 | 45000 | 0.94% |
| 20 Jun 2024 | 106.50 | 104.00 | 108.50 | 104.00 | 36000 | 2.40% |
| 19 Jun 2024 | 104.00 | 106.50 | 106.50 | 103.55 | 6000 | -4.59% |
| 18 Jun 2024 | 109.00 | 107.00 | 111.00 | 107.00 | 43500 | 2.16% |
| 14 Jun 2024 | 106.70 | 106.00 | 107.00 | 101.20 | 48000 | 2.06% |
| 13 Jun 2024 | 104.55 | 100.00 | 105.00 | 100.00 | 18000 | 3.51% |
| 12 Jun 2024 | 101.00 | 98.80 | 101.00 | 98.75 | 6000 | 4.12% |
| 11 Jun 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 1500 | 4.30% |
| 10 Jun 2024 | 93.00 | 89.00 | 93.00 | 89.00 | 30000 | 3.91% |
| 07 Jun 2024 | 89.50 | 87.50 | 90.00 | 86.50 | 10500 | 2.29% |
| 06 Jun 2024 | 87.50 | 83.60 | 88.50 | 83.60 | 6000 | -0.57% |
| 05 Jun 2024 | 88.00 | 81.95 | 89.00 | 81.95 | 16500 | 2.03% |
| 04 Jun 2024 | 86.25 | 83.15 | 88.00 | 83.15 | 27000 | -1.43% |
| 03 Jun 2024 | 87.50 | 89.75 | 89.75 | 87.50 | 4500 | 2.34% |
| 31 May 2024 | 85.50 | 85.50 | 85.50 | 85.50 | 1500 | -2.84% |
| 30 May 2024 | 88.00 | 88.50 | 89.00 | 88.00 | 6000 | 0.00% |
| 28 May 2024 | 88.00 | 89.00 | 89.00 | 88.00 | 9000 | -1.12% |
| 27 May 2024 | 89.00 | 89.00 | 89.00 | 89.00 | 1500 | 0.00% |
| 24 May 2024 | 89.00 | 87.50 | 90.00 | 83.65 | 12000 | 1.14% |
| 23 May 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 1500 | 0.57% |
| 22 May 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 3000 | -2.51% |
| 21 May 2024 | 89.75 | 89.00 | 90.00 | 85.00 | 18000 | 0.84% |
| 17 May 2024 | 89.00 | 89.00 | 89.00 | 89.00 | 3000 | 1.08% |
| 16 May 2024 | 88.05 | 89.50 | 89.50 | 88.05 | 3000 | 0.06% |
| 15 May 2024 | 88.00 | 88.05 | 88.05 | 88.00 | 3000 | 1.09% |
| 14 May 2024 | 87.05 | 88.50 | 88.50 | 87.05 | 9000 | 0.00% |
| 13 May 2024 | 87.05 | 88.50 | 88.50 | 87.05 | 25500 | -1.64% |
| 09 May 2024 | 88.50 | 90.00 | 90.00 | 88.50 | 4500 | -1.67% |
| 08 May 2024 | 90.00 | 90.05 | 90.05 | 90.00 | 6000 | -2.17% |
| 07 May 2024 | 92.00 | 94.50 | 94.50 | 92.00 | 4500 | 2.05% |
| 06 May 2024 | 90.15 | 90.00 | 90.15 | 89.90 | 10500 | -4.70% |
| 03 May 2024 | 94.60 | 95.50 | 96.00 | 94.60 | 21000 | -4.97% |
| 02 May 2024 | 99.55 | 99.00 | 100.40 | 99.00 | 30000 | 4.51% |
| 30 Apr 2024 | 95.25 | 93.00 | 95.50 | 93.00 | 21000 | 3.53% |
| 29 Apr 2024 | 92.00 | 90.25 | 92.00 | 90.25 | 15000 | 2.79% |
| 26 Apr 2024 | 89.50 | 91.50 | 91.50 | 88.00 | 19500 | -0.94% |
| 25 Apr 2024 | 90.35 | 87.50 | 92.95 | 87.50 | 31500 | 3.26% |
| 24 Apr 2024 | 87.50 | 85.75 | 91.90 | 85.75 | 21000 | 4.29% |
| 23 Apr 2024 | 83.90 | 80.00 | 85.80 | 79.95 | 33000 | 6.95% |
| 22 Apr 2024 | 78.45 | 70.00 | 79.95 | 70.00 | 49500 | 17.70% |
| 19 Apr 2024 | 66.65 | 62.00 | 66.90 | 60.85 | 25500 | 16.83% |
| 18 Apr 2024 | 57.05 | 57.05 | 57.25 | 57.05 | 6000 | 3.73% |
| 09 Apr 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 1500 | 7.32% |
| 05 Apr 2024 | 51.25 | 48.50 | 51.25 | 48.50 | 6000 | -0.49% |
| 03 Apr 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 1500 | 0.98% |
| 02 Apr 2024 | 51.00 | 50.65 | 51.00 | 50.65 | 4500 | -7.27% |
| 01 Apr 2024 | 55.00 | 55.05 | 55.05 | 55.00 | 3000 | -3.08% |
| 28 Mar 2024 | 56.75 | 53.10 | 61.75 | 53.10 | 10500 | 0.27% |
| 26 Mar 2024 | 56.60 | 67.00 | 68.00 | 56.60 | 28500 | -5.67% |
| 22 Mar 2024 | 60.00 | 53.00 | 60.00 | 53.00 | 40500 | 20.00% |
| 19 Mar 2024 | 50.00 | 46.00 | 50.00 | 46.00 | 4500 | -2.44% |
| 15 Mar 2024 | 51.25 | 50.65 | 51.55 | 50.60 | 21000 | -0.10% |
| 14 Mar 2024 | 51.30 | 51.05 | 51.30 | 51.05 | 36000 | 2.29% |
| 13 Mar 2024 | 50.15 | 50.00 | 54.85 | 45.00 | 18000 | -0.50% |
| 12 Mar 2024 | 50.40 | 52.00 | 57.85 | 50.05 | 12000 | -3.08% |
| 05 Mar 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 3000 | -3.97% |
| 02 Mar 2024 | 54.15 | 54.15 | 54.15 | 54.15 | 1500 | -5.00% |
| 28 Feb 2024 | 57.00 | 56.65 | 57.00 | 55.00 | 4500 | 0.62% |
| 27 Feb 2024 | 56.65 | 56.80 | 56.80 | 56.65 | 3000 | -3.98% |
| 22 Feb 2024 | 59.00 | 58.50 | 59.95 | 58.50 | 4500 | 3.51% |
| 20 Feb 2024 | 57.00 | 56.05 | 61.00 | 56.00 | 7500 | 0.71% |
| 19 Feb 2024 | 56.60 | 54.00 | 56.60 | 54.00 | 7500 | -7.21% |
| 14 Feb 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 3000 | -4.69% |
| 13 Feb 2024 | 64.00 | 68.60 | 68.60 | 64.00 | 6000 | 11.89% |
| 12 Feb 2024 | 57.20 | 57.20 | 57.20 | 57.20 | 3000 | -2.22% |
| 09 Feb 2024 | 58.50 | 51.00 | 58.50 | 51.00 | 4500 | -7.22% |
| 08 Feb 2024 | 63.05 | 63.05 | 63.05 | 63.05 | 3000 | 0.08% |
| 06 Feb 2024 | 63.00 | 66.00 | 66.00 | 62.00 | 7500 | 1.69% |
| 05 Feb 2024 | 61.95 | 57.10 | 62.50 | 56.30 | 13500 | 4.12% |
| 01 Feb 2024 | 59.50 | 58.55 | 62.40 | 57.50 | 9000 | -4.80% |
| 31 Jan 2024 | 62.50 | 64.00 | 64.00 | 56.50 | 7500 | 4.17% |
| 25 Jan 2024 | 60.00 | 56.00 | 62.00 | 56.00 | 4500 | -4.00% |
| 24 Jan 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 3000 | -0.16% |
| 18 Jan 2024 | 62.60 | 60.00 | 62.60 | 60.00 | 3000 | 0.00% |
| 17 Jan 2024 | 62.60 | 62.50 | 62.60 | 62.50 | 22500 | -3.69% |
| 11 Jan 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 1500 | 3.17% |
| 10 Jan 2024 | 63.00 | 60.00 | 63.00 | 60.00 | 4500 | 5.18% |
| 08 Jan 2024 | 59.90 | 57.00 | 59.90 | 57.00 | 3000 | 5.18% |
| 05 Jan 2024 | 56.95 | 56.95 | 57.00 | 56.95 | 3000 | 5.46% |
| 04 Jan 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 1500 | 0.00% |
| 29 Dec 2023 | 54.00 | 54.00 | 54.00 | 54.00 | 1500 | 0.00% |
| 28 Dec 2023 | 54.00 | 55.00 | 55.00 | 54.00 | 3000 | -1.82% |
| 27 Dec 2023 | 55.00 | 55.50 | 55.50 | 50.00 | 10500 | -0.90% |
| 19 Dec 2023 | 55.50 | 55.50 | 55.50 | 55.50 | 6000 | 0.00% |
| 18 Dec 2023 | 55.50 | 55.00 | 55.50 | 55.00 | 3000 | -5.93% |
| 15 Dec 2023 | 59.00 | 59.00 | 59.00 | 59.00 | 1500 | -1.67% |
| 06 Dec 2023 | 60.00 | 60.00 | 60.00 | 60.00 | 1500 | 0.00% |
| 05 Dec 2023 | 60.00 | 60.00 | 60.00 | 60.00 | 1500 | -2.60% |
| 01 Dec 2023 | 61.60 | 60.00 | 61.60 | 59.50 | 7500 | 3.44% |
| 30 Nov 2023 | 59.55 | 64.00 | 64.00 | 59.10 | 4500 | -6.95% |
| 16 Nov 2023 | 64.00 | 64.00 | 64.00 | 64.00 | 1500 | -6.57% |
| 12 Nov 2023 | 68.50 | 63.00 | 74.00 | 63.00 | 4500 | 8.73% |
| 10 Nov 2023 | 63.00 | 64.50 | 64.50 | 63.00 | 3000 | 6.69% |
| 07 Nov 2023 | 59.05 | 67.00 | 67.00 | 59.05 | 3000 | -6.71% |
| 02 Nov 2023 | 63.30 | 64.25 | 64.25 | 62.90 | 6000 | 10.28% |
| 31 Oct 2023 | 57.40 | 57.40 | 57.40 | 57.40 | 1500 | 1.41% |
| 26 Oct 2023 | 56.60 | 64.90 | 64.90 | 56.60 | 12000 | -11.56% |
| 23 Oct 2023 | 64.00 | 64.00 | 64.00 | 64.00 | 3000 | 12.28% |
| 20 Oct 2023 | 57.00 | 57.00 | 57.00 | 57.00 | 3000 | -5.00% |
| 17 Oct 2023 | 60.00 | 61.50 | 61.50 | 60.00 | 6000 | -3.23% |
| 16 Oct 2023 | 62.00 | 68.00 | 68.00 | 62.00 | 9000 | 0.00% |
| 11 Oct 2023 | 62.00 | 62.00 | 62.00 | 62.00 | 9000 | 1.64% |
| 10 Oct 2023 | 61.00 | 61.00 | 61.00 | 61.00 | 3000 | -4.69% |
| 29 Sep 2023 | 64.00 | 64.00 | 64.00 | 64.00 | 3000 | -4.48% |
| 28 Sep 2023 | 67.00 | 67.00 | 67.00 | 67.00 | 3000 | 4.69% |
| 27 Sep 2023 | 64.00 | 67.00 | 67.00 | 64.00 | 9000 | -8.57% |
| 20 Sep 2023 | 70.00 | 71.00 | 72.00 | 70.00 | 15000 | 0.00% |
| 18 Sep 2023 | 70.00 | 70.00 | 70.00 | 70.00 | 3000 | 0.00% |
| 14 Sep 2023 | 70.00 | 72.80 | 72.80 | 70.00 | 6000 | 0.72% |
| 13 Sep 2023 | 69.50 | 69.50 | 69.50 | 69.50 | 3000 | 6.92% |
| 12 Sep 2023 | 65.00 | 69.80 | 69.80 | 65.00 | 6000 | -7.14% |
| 11 Sep 2023 | 70.00 | 70.00 | 70.00 | 70.00 | 3000 | 2.19% |
| 08 Sep 2023 | 68.50 | 71.60 | 71.60 | 68.50 | 6000 | -4.33% |
| 07 Sep 2023 | 71.60 | 70.70 | 71.60 | 70.60 | 15000 | 10.15% |
| 05 Sep 2023 | 65.00 | 70.00 | 72.00 | 65.00 | 12000 | -5.11% |
| 04 Sep 2023 | 68.50 | 57.00 | 69.00 | 57.00 | 48000 | 12.30% |
| 01 Sep 2023 | 61.00 | 61.00 | 61.00 | 61.00 | 15000 | -7.44% |
| 30 Aug 2023 | 65.90 | 60.00 | 66.00 | 60.00 | 9000 | 1.46% |
| 28 Aug 2023 | 64.95 | 64.95 | 64.95 | 64.95 | 3000 | -0.08% |
| 21 Aug 2023 | 65.00 | 63.00 | 65.00 | 63.00 | 9000 | 3.17% |
| 18 Aug 2023 | 63.00 | 63.00 | 63.00 | 63.00 | 3000 | 0.00% |
| 16 Aug 2023 | 63.00 | 63.00 | 63.00 | 63.00 | 3000 | 0.00% |
| 11 Aug 2023 | 63.00 | 61.00 | 63.00 | 61.00 | 6000 | 6.78% |
| 10 Aug 2023 | 59.00 | 59.00 | 59.00 | 59.00 | 3000 | 1.55% |
| 09 Aug 2023 | 58.10 | 57.35 | 59.00 | 57.35 | 12000 | -6.29% |
| 03 Aug 2023 | 62.00 | 61.00 | 62.00 | 61.00 | 6000 | -4.91% |
| 02 Aug 2023 | 65.20 | 55.55 | 65.20 | 55.55 | 6000 | 4.99% |
| 27 Jul 2023 | 62.10 | 62.10 | 62.10 | 62.10 | 3000 | 0.00% |
| 21 Jul 2023 | 62.10 | 63.00 | 63.00 | 62.10 | 6000 | 0.40% |
| 20 Jul 2023 | 61.85 | 60.05 | 62.95 | 60.00 | 12000 | -3.28% |
| 19 Jul 2023 | 63.95 | 65.90 | 65.90 | 63.95 | 6000 | 12.00% |
| 18 Jul 2023 | 57.10 | 55.00 | 57.10 | 55.00 | 54000 | -1.55% |
| 13 Jul 2023 | 58.00 | 63.00 | 63.00 | 58.00 | 21000 | -1.94% |
| 12 Jul 2023 | 59.15 | 59.15 | 59.15 | 59.15 | 3000 | 0.25% |
| 11 Jul 2023 | 59.00 | 58.20 | 59.95 | 58.20 | 12000 | -4.07% |
| 10 Jul 2023 | 61.50 | 61.50 | 61.50 | 61.50 | 3000 | 0.00% |
| 07 Jul 2023 | 61.50 | 61.00 | 61.50 | 61.00 | 6000 | -2.46% |
| 06 Jul 2023 | 63.05 | 68.90 | 68.90 | 63.05 | 12000 | 1.69% |
| 05 Jul 2023 | 62.00 | 60.50 | 62.00 | 60.25 | 12000 | -6.70% |
| 03 Jul 2023 | 66.45 | 69.00 | 69.00 | 64.00 | 24000 | 13.20% |
| 30 Jun 2023 | 58.70 | 60.00 | 60.00 | 58.70 | 6000 | 0.17% |
| 28 Jun 2023 | 58.60 | 58.60 | 59.50 | 56.75 | 27000 | -2.41% |
| 27 Jun 2023 | 60.05 | 64.15 | 64.15 | 56.20 | 81000 | -14.09% |
| 26 Jun 2023 | 69.90 | 69.90 | 69.90 | 69.90 | 3000 | 4.25% |
| 23 Jun 2023 | 67.05 | 73.15 | 73.15 | 67.05 | 6000 | -11.19% |
| 22 Jun 2023 | 75.50 | 75.50 | 75.50 | 75.50 | 3000 | 3.42% |
| 20 Jun 2023 | 73.00 | 73.00 | 73.00 | 73.00 | 3000 | 0.00% |
| 16 Jun 2023 | 73.00 | 74.70 | 74.70 | 73.00 | 12000 | -2.54% |
| 15 Jun 2023 | 74.90 | 74.90 | 74.90 | 74.90 | 3000 | 2.18% |
| 14 Jun 2023 | 73.30 | 73.30 | 73.30 | 73.30 | 3000 | -0.48% |
| 13 Jun 2023 | 73.65 | 74.30 | 75.95 | 73.30 | 18000 | -3.03% |
| 12 Jun 2023 | 75.95 | 70.00 | 75.95 | 70.00 | 9000 | -2.63% |
| 09 Jun 2023 | 78.00 | 78.00 | 78.00 | 78.00 | 3000 | -0.26% |
| 08 Jun 2023 | 78.20 | 75.00 | 78.90 | 74.10 | 15000 | 0.13% |
| 07 Jun 2023 | 78.10 | 80.00 | 80.00 | 76.70 | 9000 | -2.38% |
| 06 Jun 2023 | 80.00 | 79.75 | 85.50 | 79.75 | 27000 | 0.31% |
| 05 Jun 2023 | 79.75 | 82.10 | 82.65 | 79.50 | 24000 | -3.33% |
| 02 Jun 2023 | 82.50 | 74.90 | 82.50 | 74.90 | 9000 | -1.79% |
| 31 May 2023 | 84.00 | 86.00 | 86.00 | 84.00 | 6000 | -5.94% |
| 30 May 2023 | 89.30 | 89.50 | 92.00 | 89.00 | 12000 | 8.31% |
| 29 May 2023 | 82.45 | 82.45 | 82.45 | 82.45 | 3000 | 0.00% |
| 26 May 2023 | 82.45 | 80.00 | 83.00 | 80.00 | 21000 | 3.06% |
| 25 May 2023 | 80.00 | 82.40 | 83.00 | 80.00 | 15000 | -0.87% |
| 24 May 2023 | 80.70 | 93.90 | 97.00 | 76.00 | 81000 | -2.77% |
| 23 May 2023 | 83.00 | 67.10 | 83.00 | 67.10 | 75000 | 12.16% |
| 22 May 2023 | 74.00 | 81.00 | 81.00 | 66.30 | 45000 | -2.63% |
| 19 May 2023 | 76.00 | 75.00 | 76.00 | 75.00 | 6000 | 5.56% |
| 18 May 2023 | 72.00 | 70.05 | 72.00 | 70.05 | 27000 | 5.11% |
| 17 May 2023 | 68.50 | 67.95 | 68.50 | 67.95 | 15000 | 0.74% |
| 16 May 2023 | 68.00 | 68.00 | 68.00 | 68.00 | 6000 | -0.80% |
| 15 May 2023 | 68.55 | 65.55 | 68.60 | 65.55 | 9000 | 2.93% |
| 12 May 2023 | 66.60 | 68.65 | 73.75 | 65.10 | 84000 | 4.96% |
| 11 May 2023 | 63.45 | 59.85 | 69.00 | 59.85 | 54000 | 9.11% |
| 10 May 2023 | 58.15 | 56.95 | 59.75 | 56.95 | 27000 | 2.74% |
| 09 May 2023 | 56.60 | 55.50 | 57.00 | 55.50 | 9000 | -5.27% |
| 08 May 2023 | 59.75 | 52.50 | 59.75 | 52.50 | 18000 | 3.64% |
| 05 May 2023 | 57.65 | 55.95 | 57.65 | 55.95 | 9000 | 2.95% |
| 04 May 2023 | 56.00 | 56.00 | 56.00 | 56.00 | 3000 | 0.63% |
| 03 May 2023 | 55.65 | 57.20 | 57.20 | 55.10 | 27000 | -4.05% |
| 02 May 2023 | 58.00 | 57.50 | 58.00 | 56.75 | 36000 | -2.85% |
| 28 Apr 2023 | 59.70 | 60.25 | 60.25 | 59.40 | 9000 | 3.65% |
| 27 Apr 2023 | 57.60 | 60.00 | 60.55 | 57.60 | 24000 | -2.12% |
| 26 Apr 2023 | 58.85 | 60.35 | 60.70 | 58.85 | 30000 | 1.47% |
| 25 Apr 2023 | 58.00 | 63.60 | 63.60 | 57.60 | 111000 | -4.29% |
| 24 Apr 2023 | 60.60 | 60.60 | 60.60 | 58.00 | 192000 | 4.94% |
