SABAR Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 12 Dec 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 5000 | -4.81% |
| 11 Dec 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 15000 | -4.59% |
| 10 Dec 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5000 | -4.39% |
| 09 Dec 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5000 | -4.20% |
| 08 Dec 2025 | 5.95 | 6.00 | 6.00 | 5.95 | 65000 | -4.80% |
| 03 Dec 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 10000 | -3.10% |
| 02 Dec 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 5000 | 0.00% |
| 01 Dec 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 25000 | 0.00% |
| 28 Nov 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 5000 | 0.00% |
| 25 Nov 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 5000 | -2.27% |
| 24 Nov 2025 | 6.60 | 7.25 | 7.25 | 6.60 | 15000 | -5.04% |
| 21 Nov 2025 | 6.95 | 6.40 | 6.95 | 6.40 | 30000 | 4.51% |
| 20 Nov 2025 | 6.65 | 6.60 | 6.65 | 6.60 | 15000 | 4.72% |
| 19 Nov 2025 | 6.35 | 6.35 | 6.35 | 6.25 | 30000 | 4.96% |
| 18 Nov 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 45000 | 4.31% |
| 17 Nov 2025 | 5.80 | 6.40 | 6.40 | 5.80 | 225000 | -4.92% |
| 14 Nov 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 5000 | -4.69% |
| 13 Nov 2025 | 6.40 | 6.10 | 6.40 | 6.10 | 25000 | 4.92% |
| 12 Nov 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 5000 | 4.27% |
| 11 Nov 2025 | 5.85 | 5.80 | 5.90 | 5.80 | 15000 | 3.54% |
| 07 Nov 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5000 | 0.00% |
| 04 Nov 2025 | 5.65 | 5.50 | 5.65 | 5.50 | 25000 | 4.63% |
| 30 Oct 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 10000 | 0.00% |
| 28 Oct 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5000 | 0.00% |
| 23 Oct 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5000 | 0.93% |
| 20 Oct 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5000 | 4.90% |
| 16 Oct 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 10000 | -1.92% |
| 15 Oct 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 10000 | -4.59% |
| 13 Oct 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5000 | 0.00% |
| 10 Oct 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5000 | -3.54% |
| 09 Oct 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5000 | 1.80% |
| 08 Oct 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 10000 | -4.31% |
| 07 Oct 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 10000 | 4.50% |
| 06 Oct 2025 | 5.55 | 5.60 | 5.60 | 5.55 | 20000 | 2.78% |
| 03 Oct 2025 | 5.40 | 4.90 | 5.40 | 4.90 | 30000 | 4.85% |
| 01 Oct 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 10000 | -4.63% |
| 26 Sep 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5000 | 0.00% |
| 24 Sep 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 20000 | -4.42% |
| 23 Sep 2025 | 5.65 | 5.95 | 5.95 | 5.65 | 15000 | -5.04% |
| 22 Sep 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 10000 | -4.80% |
| 19 Sep 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 15000 | -2.34% |
| 18 Sep 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 5000 | 0.00% |
| 17 Sep 2025 | 6.40 | 6.35 | 6.40 | 6.35 | 10000 | -2.29% |
| 16 Sep 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 5000 | 0.00% |
| 15 Sep 2025 | 6.55 | 6.50 | 6.80 | 6.50 | 70000 | 0.77% |
| 12 Sep 2025 | 6.50 | 6.15 | 6.75 | 6.15 | 160000 | 0.78% |
| 11 Sep 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 30000 | -4.44% |
| 10 Sep 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 10000 | -4.93% |
| 09 Sep 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 35000 | -4.70% |
| 08 Sep 2025 | 7.45 | 8.20 | 8.20 | 7.45 | 75000 | -5.10% |
| 05 Sep 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 15000 | -4.85% |
| 04 Sep 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 15000 | -4.62% |
| 03 Sep 2025 | 8.65 | 9.55 | 9.55 | 8.65 | 310000 | -4.95% |
| 02 Sep 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 30000 | 4.60% |
| 01 Sep 2025 | 8.70 | 8.55 | 8.70 | 8.55 | 175000 | 9.43% |
| 29 Aug 2025 | 7.95 | 7.60 | 7.95 | 7.60 | 190000 | 9.66% |
| 28 Aug 2025 | 7.25 | 7.25 | 7.25 | 6.65 | 650000 | 9.85% |
| 26 Aug 2025 | 6.60 | 5.85 | 6.60 | 5.85 | 130000 | 20.00% |
| 25 Aug 2025 | 5.50 | 4.75 | 5.50 | 4.75 | 255000 | 19.57% |
| 22 Aug 2025 | 4.60 | 4.45 | 4.60 | 4.45 | 55000 | 4.55% |
| 21 Aug 2025 | 4.40 | 4.30 | 4.40 | 4.30 | 25000 | 4.76% |
| 20 Aug 2025 | 4.20 | 4.00 | 4.20 | 4.00 | 30000 | 5.00% |
| 19 Aug 2025 | 4.00 | 4.20 | 4.20 | 4.00 | 30000 | -4.76% |
| 14 Aug 2025 | 4.20 | 4.30 | 4.30 | 4.20 | 20000 | -2.33% |
| 12 Aug 2025 | 4.30 | 4.20 | 4.30 | 4.20 | 20000 | -1.15% |
| 11 Aug 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 5000 | 0.00% |
| 08 Aug 2025 | 4.35 | 4.40 | 4.40 | 4.35 | 15000 | -1.14% |
| 07 Aug 2025 | 4.40 | 4.50 | 4.50 | 4.40 | 10000 | -1.12% |
| 06 Aug 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 5000 | -1.11% |
| 05 Aug 2025 | 4.50 | 4.60 | 4.60 | 4.50 | 10000 | -2.17% |
| 31 Jul 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 5000 | -1.08% |
| 30 Jul 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 10000 | -2.11% |
| 28 Jul 2025 | 4.75 | 4.60 | 4.75 | 4.60 | 20000 | 1.06% |
| 25 Jul 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 10000 | -2.08% |
| 24 Jul 2025 | 4.80 | 4.75 | 4.80 | 4.75 | 15000 | 1.05% |
| 22 Jul 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 15000 | 1.06% |
| 21 Jul 2025 | 4.70 | 4.80 | 4.80 | 4.70 | 20000 | -2.08% |
| 18 Jul 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 10000 | 1.05% |
| 17 Jul 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 5000 | -2.06% |
| 16 Jul 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 5000 | 1.04% |
| 15 Jul 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 15000 | -2.04% |
| 14 Jul 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 10000 | -2.00% |
| 10 Jul 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 25000 | -1.96% |
| 09 Jul 2025 | 5.10 | 5.05 | 5.10 | 5.05 | 10000 | -0.97% |
| 08 Jul 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 65000 | -1.90% |
| 07 Jul 2025 | 5.25 | 5.45 | 5.45 | 5.25 | 115000 | -1.87% |
| 04 Jul 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 35000 | 1.90% |
| 03 Jul 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5000 | 5.00% |
| 02 Jul 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 90000 | 4.17% |
| 01 Jul 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 15000 | 4.35% |
| 30 Jun 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 10000 | 4.55% |
| 27 Jun 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 25000 | 4.76% |
| 26 Jun 2025 | 4.20 | 3.80 | 4.20 | 3.80 | 250000 | 5.00% |
| 25 Jun 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 160000 | -4.76% |
| 24 Jun 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 60000 | -4.55% |
| 23 Jun 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 85000 | -4.35% |
| 20 Jun 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 40000 | -5.15% |
| 19 Jun 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 65000 | -4.90% |
| 18 Jun 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 80000 | -4.67% |
| 17 Jun 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 25000 | -4.46% |
| 16 Jun 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 20000 | -5.08% |
| 13 Jun 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 25000 | -4.84% |
| 12 Jun 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 35000 | -4.62% |
| 11 Jun 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 35000 | -4.41% |
| 10 Jun 2025 | 6.80 | 6.65 | 6.80 | 6.65 | 25000 | 3.03% |
| 06 Jun 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 10000 | -3.65% |
| 04 Jun 2025 | 6.85 | 6.55 | 6.85 | 6.55 | 10000 | 0.00% |
| 03 Jun 2025 | 6.85 | 7.05 | 7.05 | 6.85 | 60000 | -1.44% |
| 02 Jun 2025 | 6.95 | 6.90 | 6.95 | 6.90 | 10000 | -4.14% |
| 30 May 2025 | 7.25 | 7.25 | 7.30 | 7.25 | 20000 | -4.61% |
| 29 May 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 10000 | -5.00% |
| 28 May 2025 | 8.00 | 8.40 | 8.40 | 8.00 | 20000 | 0.00% |
| 27 May 2025 | 8.00 | 7.95 | 8.00 | 7.95 | 25000 | 2.56% |
| 26 May 2025 | 7.80 | 7.85 | 7.85 | 7.15 | 15000 | 4.00% |
| 23 May 2025 | 7.50 | 7.30 | 7.50 | 7.30 | 10000 | 4.90% |
| 22 May 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 10000 | 1.42% |
| 21 May 2025 | 7.05 | 6.95 | 7.05 | 6.95 | 15000 | -3.42% |
| 20 May 2025 | 7.30 | 8.00 | 8.00 | 7.30 | 30000 | -4.58% |
| 16 May 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 10000 | -4.38% |
| 14 May 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 5000 | 3.90% |
| 12 May 2025 | 7.70 | 7.85 | 7.85 | 7.70 | 15000 | -1.91% |
| 08 May 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 5000 | 0.00% |
| 07 May 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 5000 | -1.88% |
| 06 May 2025 | 8.00 | 8.30 | 8.30 | 8.00 | 65000 | -1.84% |
| 05 May 2025 | 8.15 | 8.45 | 8.45 | 8.15 | 20000 | -1.81% |
| 02 May 2025 | 8.30 | 8.60 | 8.60 | 8.30 | 35000 | -1.78% |
| 30 Apr 2025 | 8.45 | 8.30 | 8.45 | 8.25 | 90000 | 1.81% |
| 29 Apr 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 10000 | -1.78% |
| 28 Apr 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 40000 | -1.74% |
| 25 Apr 2025 | 8.60 | 8.70 | 8.70 | 8.60 | 20000 | -1.71% |
| 24 Apr 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 5000 | -1.13% |
| 22 Apr 2025 | 8.85 | 9.15 | 9.15 | 8.85 | 20000 | -1.67% |
| 21 Apr 2025 | 9.00 | 9.20 | 9.20 | 9.00 | 15000 | -0.55% |
| 17 Apr 2025 | 9.05 | 9.15 | 9.15 | 9.05 | 10000 | 0.56% |
| 16 Apr 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 25000 | 0.56% |
| 15 Apr 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 25000 | 1.70% |
| 11 Apr 2025 | 8.80 | 8.50 | 8.80 | 8.50 | 30000 | 1.73% |
| 09 Apr 2025 | 8.65 | 8.95 | 8.95 | 8.65 | 30000 | -1.70% |
| 08 Apr 2025 | 8.80 | 8.85 | 8.85 | 8.80 | 35000 | 1.15% |
| 07 Apr 2025 | 8.70 | 8.70 | 8.70 | 8.55 | 85000 | 4.82% |
| 04 Apr 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 20000 | 4.40% |
| 03 Apr 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 25000 | 4.61% |
| 02 Apr 2025 | 7.60 | 7.25 | 7.60 | 7.25 | 30000 | 4.83% |
| 01 Apr 2025 | 7.25 | 7.40 | 7.40 | 7.25 | 10000 | 0.69% |
| 28 Mar 2025 | 7.20 | 6.75 | 7.40 | 6.75 | 45000 | 1.41% |
| 27 Mar 2025 | 7.10 | 7.05 | 7.25 | 6.95 | 95000 | -0.70% |
| 26 Mar 2025 | 7.15 | 7.25 | 7.25 | 7.05 | 180000 | -1.38% |
| 25 Mar 2025 | 7.25 | 7.25 | 7.30 | 7.05 | 190000 | 1.40% |
| 24 Mar 2025 | 7.15 | 7.00 | 7.25 | 6.90 | 120000 | 1.42% |
| 21 Mar 2025 | 7.05 | 7.20 | 7.20 | 7.05 | 145000 | -0.70% |
| 20 Mar 2025 | 7.10 | 7.00 | 7.15 | 7.00 | 130000 | -1.39% |
| 19 Mar 2025 | 7.20 | 6.95 | 7.20 | 6.95 | 35000 | 2.86% |
| 18 Mar 2025 | 7.00 | 7.10 | 7.10 | 6.85 | 160000 | 0.00% |
| 17 Mar 2025 | 7.00 | 7.15 | 7.25 | 6.95 | 220000 | -2.10% |
| 13 Mar 2025 | 7.15 | 7.25 | 7.30 | 7.00 | 85000 | 0.70% |
| 12 Mar 2025 | 7.10 | 7.15 | 7.15 | 6.90 | 85000 | -1.39% |
| 11 Mar 2025 | 7.20 | 7.25 | 7.50 | 7.00 | 155000 | 0.00% |
| 10 Mar 2025 | 7.20 | 7.45 | 7.55 | 7.00 | 215000 | 0.00% |
| 07 Mar 2025 | 7.20 | 7.10 | 7.20 | 6.80 | 130000 | 4.35% |
| 06 Mar 2025 | 6.90 | 7.05 | 7.10 | 6.80 | 250000 | -1.43% |
| 05 Mar 2025 | 7.00 | 7.00 | 7.00 | 6.65 | 150000 | 0.00% |
| 04 Mar 2025 | 7.00 | 6.90 | 7.20 | 6.90 | 185000 | -3.45% |
| 03 Mar 2025 | 7.25 | 7.25 | 7.50 | 7.25 | 90000 | -4.61% |
| 28 Feb 2025 | 7.60 | 7.65 | 8.00 | 7.60 | 40000 | -5.00% |
| 27 Feb 2025 | 8.00 | 8.30 | 8.30 | 8.00 | 130000 | -4.76% |
| 25 Feb 2025 | 8.40 | 8.55 | 8.60 | 8.40 | 45000 | 2.44% |
| 24 Feb 2025 | 8.20 | 8.20 | 8.25 | 8.20 | 105000 | -4.65% |
| 21 Feb 2025 | 8.60 | 8.65 | 8.75 | 8.60 | 15000 | 2.99% |
| 20 Feb 2025 | 8.35 | 8.20 | 8.50 | 8.15 | 45000 | 3.09% |
| 19 Feb 2025 | 8.10 | 8.05 | 8.25 | 7.80 | 620000 | -1.22% |
| 18 Feb 2025 | 8.20 | 7.95 | 8.20 | 7.95 | 25000 | -1.80% |
| 17 Feb 2025 | 8.35 | 8.75 | 8.75 | 8.35 | 20000 | -4.57% |
| 14 Feb 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 15000 | -4.89% |
| 13 Feb 2025 | 9.20 | 9.20 | 9.90 | 9.20 | 105000 | -4.66% |
| 12 Feb 2025 | 9.65 | 9.65 | 9.70 | 9.65 | 55000 | -4.93% |
| 11 Feb 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 5000 | -4.69% |
| 10 Feb 2025 | 10.65 | 10.05 | 10.65 | 10.00 | 20000 | 1.43% |
| 07 Feb 2025 | 10.50 | 10.40 | 10.80 | 10.35 | 50000 | 1.94% |
| 06 Feb 2025 | 10.30 | 10.85 | 10.85 | 10.30 | 35000 | -0.96% |
| 05 Feb 2025 | 10.40 | 10.35 | 10.50 | 10.30 | 45000 | -1.42% |
| 04 Feb 2025 | 10.55 | 10.50 | 10.55 | 10.50 | 10000 | 2.43% |
| 03 Feb 2025 | 10.30 | 10.60 | 10.60 | 10.10 | 35000 | -2.83% |
| 01 Feb 2025 | 10.60 | 10.65 | 10.65 | 10.60 | 15000 | -0.93% |
| 31 Jan 2025 | 10.70 | 10.00 | 10.70 | 10.00 | 45000 | 2.88% |
| 30 Jan 2025 | 10.40 | 10.05 | 10.65 | 10.05 | 60000 | 1.46% |
| 29 Jan 2025 | 10.25 | 10.25 | 10.25 | 10.00 | 70000 | 4.59% |
| 28 Jan 2025 | 9.80 | 10.00 | 10.20 | 9.40 | 130000 | -1.01% |
| 27 Jan 2025 | 9.90 | 10.35 | 10.35 | 9.85 | 80000 | -4.35% |
| 24 Jan 2025 | 10.35 | 10.65 | 10.80 | 10.30 | 75000 | -3.27% |
| 23 Jan 2025 | 10.70 | 11.10 | 11.10 | 10.65 | 100000 | 0.00% |
| 22 Jan 2025 | 10.70 | 11.00 | 11.05 | 10.50 | 145000 | -3.17% |
| 21 Jan 2025 | 11.05 | 11.15 | 11.65 | 11.05 | 130000 | -4.74% |
| 20 Jan 2025 | 11.60 | 11.30 | 11.70 | 11.25 | 165000 | -1.69% |
| 17 Jan 2025 | 11.80 | 11.80 | 12.60 | 11.80 | 460000 | -4.84% |
| 16 Jan 2025 | 12.40 | 12.95 | 12.95 | 12.40 | 15000 | -4.98% |
| 15 Jan 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 20000 | -4.74% |
| 14 Jan 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 15000 | -4.86% |
| 10 Jan 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 5000 | -2.04% |
| 08 Jan 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 435000 | -2.00% |
| 03 Jan 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 10000 | -1.96% |
| 20 Dec 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 10000 | -1.92% |
| 17 Dec 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15000 | -1.89% |
| 16 Dec 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 5000 | -1.85% |
| 13 Dec 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 10000 | -1.82% |
| 12 Dec 2024 | 16.50 | 16.50 | 16.65 | 16.40 | 115000 | 0.61% |
| 11 Dec 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 65000 | 1.86% |
| 10 Dec 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 75000 | 1.90% |
| 09 Dec 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 40000 | 1.94% |
| 06 Dec 2024 | 15.50 | 15.35 | 15.50 | 15.35 | 30000 | 1.97% |
| 05 Dec 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 50000 | 1.67% |
| 04 Dec 2024 | 14.95 | 14.95 | 14.95 | 14.90 | 80000 | 1.70% |
| 03 Dec 2024 | 14.70 | 14.65 | 14.70 | 14.65 | 70000 | 5.00% |
| 02 Dec 2024 | 14.00 | 13.90 | 14.00 | 13.90 | 35000 | 4.87% |
| 29 Nov 2024 | 13.35 | 13.25 | 13.35 | 13.20 | 85000 | 4.71% |
| 28 Nov 2024 | 12.75 | 12.90 | 12.90 | 12.60 | 95000 | 2.41% |
| 27 Nov 2024 | 12.45 | 12.45 | 12.45 | 12.40 | 80000 | 4.62% |
| 26 Nov 2024 | 11.90 | 11.55 | 11.90 | 11.55 | 125000 | 4.85% |
| 25 Nov 2024 | 11.35 | 11.70 | 11.70 | 11.35 | 105000 | -2.58% |
| 22 Nov 2024 | 11.65 | 11.70 | 11.70 | 10.90 | 95000 | 2.64% |
| 21 Nov 2024 | 11.35 | 12.00 | 12.00 | 11.20 | 135000 | -4.22% |
| 19 Nov 2024 | 11.85 | 11.95 | 13.00 | 11.50 | 435000 | -1.66% |
| 18 Nov 2024 | 12.05 | 14.05 | 14.15 | 11.95 | 940000 | -19.13% |
| 14 Nov 2024 | 14.90 | 14.75 | 15.00 | 14.20 | 110000 | -1.00% |
| 13 Nov 2024 | 15.05 | 15.70 | 15.75 | 15.05 | 25000 | -3.53% |
| 12 Nov 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 10000 | -2.50% |
| 11 Nov 2024 | 16.00 | 16.20 | 16.20 | 15.80 | 60000 | -2.74% |
| 08 Nov 2024 | 16.45 | 17.20 | 17.20 | 14.60 | 45000 | -0.90% |
| 07 Nov 2024 | 16.60 | 16.95 | 16.95 | 16.60 | 15000 | -0.90% |
| 06 Nov 2024 | 16.75 | 16.55 | 16.80 | 16.25 | 65000 | 1.21% |
| 05 Nov 2024 | 16.55 | 16.70 | 16.90 | 16.50 | 55000 | 0.00% |
| 04 Nov 2024 | 16.55 | 17.50 | 18.00 | 16.50 | 255000 | -7.28% |
| 01 Nov 2024 | 17.85 | 17.60 | 18.05 | 17.60 | 35000 | 0.00% |
| 31 Oct 2024 | 17.85 | 16.50 | 17.90 | 16.30 | 170000 | 6.25% |
| 30 Oct 2024 | 16.80 | 15.40 | 17.10 | 15.40 | 260000 | 13.51% |
| 29 Oct 2024 | 14.80 | 15.50 | 15.50 | 14.25 | 195000 | -4.82% |
| 28 Oct 2024 | 15.55 | 16.50 | 16.50 | 15.45 | 50000 | -6.61% |
| 25 Oct 2024 | 16.65 | 17.20 | 17.45 | 16.15 | 50000 | -3.20% |
| 24 Oct 2024 | 17.20 | 17.00 | 17.20 | 17.00 | 10000 | 1.18% |
| 23 Oct 2024 | 17.00 | 17.05 | 17.60 | 17.00 | 40000 | 0.00% |
| 22 Oct 2024 | 17.00 | 18.05 | 18.05 | 17.00 | 25000 | -6.59% |
| 21 Oct 2024 | 18.20 | 18.35 | 18.35 | 18.20 | 10000 | -0.82% |
| 18 Oct 2024 | 18.35 | 18.30 | 18.45 | 18.10 | 40000 | 0.27% |
| 17 Oct 2024 | 18.30 | 18.60 | 18.60 | 18.05 | 25000 | -1.61% |
| 16 Oct 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 5000 | 0.27% |
| 15 Oct 2024 | 18.55 | 18.80 | 18.80 | 18.50 | 15000 | -1.33% |
| 14 Oct 2024 | 18.80 | 18.95 | 19.20 | 18.55 | 25000 | -0.79% |
| 11 Oct 2024 | 18.95 | 18.50 | 19.00 | 18.40 | 50000 | 4.12% |
| 10 Oct 2024 | 18.20 | 19.00 | 19.00 | 18.05 | 65000 | -2.41% |
| 09 Oct 2024 | 18.65 | 18.80 | 18.80 | 18.10 | 45000 | 0.81% |
| 08 Oct 2024 | 18.50 | 18.05 | 18.90 | 18.00 | 40000 | 0.54% |
| 07 Oct 2024 | 18.40 | 19.10 | 19.10 | 18.20 | 85000 | -6.84% |
| 04 Oct 2024 | 19.75 | 19.60 | 20.00 | 19.60 | 20000 | 0.25% |
| 03 Oct 2024 | 19.70 | 20.85 | 20.85 | 19.45 | 70000 | -4.37% |
| 01 Oct 2024 | 20.60 | 19.75 | 21.00 | 19.00 | 135000 | 7.85% |
| 30 Sep 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 5000 | 1.60% |
| 27 Sep 2024 | 18.80 | 19.25 | 19.25 | 18.80 | 20000 | -2.59% |
| 26 Sep 2024 | 19.30 | 20.15 | 20.15 | 18.70 | 25000 | -1.78% |
| 25 Sep 2024 | 19.65 | 20.00 | 20.55 | 19.45 | 150000 | -0.51% |
| 24 Sep 2024 | 19.75 | 20.10 | 20.10 | 19.65 | 40000 | -3.19% |
| 23 Sep 2024 | 20.40 | 20.60 | 20.60 | 20.00 | 35000 | 0.74% |
| 20 Sep 2024 | 20.25 | 20.10 | 21.10 | 20.00 | 160000 | 1.00% |
| 19 Sep 2024 | 20.05 | 21.55 | 21.55 | 20.00 | 155000 | -4.98% |
| 18 Sep 2024 | 21.10 | 21.40 | 21.40 | 20.80 | 45000 | 2.93% |
| 17 Sep 2024 | 20.50 | 20.50 | 21.00 | 20.30 | 35000 | 0.00% |
| 16 Sep 2024 | 20.50 | 21.45 | 21.45 | 20.40 | 65000 | 0.24% |
| 13 Sep 2024 | 20.45 | 20.85 | 21.05 | 20.20 | 90000 | -1.92% |
| 12 Sep 2024 | 20.85 | 21.00 | 21.70 | 20.65 | 110000 | 0.97% |
| 11 Sep 2024 | 20.65 | 21.95 | 21.95 | 20.60 | 115000 | -6.35% |
| 10 Sep 2024 | 22.05 | 20.60 | 22.10 | 20.10 | 290000 | 7.04% |
| 09 Sep 2024 | 20.60 | 23.50 | 23.50 | 20.55 | 680000 | -9.65% |
| 06 Sep 2024 | 22.80 | 22.80 | 23.20 | 22.00 | 1655000 | 8.06% |
| 05 Sep 2024 | 21.10 | 21.10 | 21.10 | 20.60 | 425000 | 9.90% |
| 04 Sep 2024 | 19.20 | 17.75 | 19.45 | 17.70 | 500000 | 0.00% |
| 03 Sep 2024 | 19.20 | 20.10 | 21.10 | 19.20 | 1105000 | -9.86% |
| 02 Sep 2024 | 21.30 | 23.05 | 23.95 | 20.00 | 525000 | -2.29% |
| 30 Aug 2024 | 21.80 | 22.00 | 22.50 | 21.60 | 50000 | -0.91% |
| 29 Aug 2024 | 22.00 | 22.50 | 23.00 | 21.50 | 100000 | -4.35% |
| 28 Aug 2024 | 23.00 | 22.85 | 23.00 | 22.80 | 35000 | -0.22% |
| 27 Aug 2024 | 23.05 | 23.40 | 24.20 | 23.05 | 55000 | -1.50% |
| 26 Aug 2024 | 23.40 | 23.45 | 23.55 | 23.30 | 90000 | 0.65% |
| 23 Aug 2024 | 23.25 | 23.30 | 23.30 | 23.25 | 35000 | -1.06% |
| 22 Aug 2024 | 23.50 | 23.10 | 24.00 | 22.50 | 65000 | 2.17% |
| 21 Aug 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 5000 | 0.00% |
| 20 Aug 2024 | 23.00 | 23.75 | 23.75 | 23.00 | 15000 | -3.16% |
| 19 Aug 2024 | 23.75 | 23.85 | 23.85 | 22.85 | 30000 | 5.32% |
| 16 Aug 2024 | 22.55 | 23.80 | 23.80 | 22.50 | 75000 | -0.66% |
| 14 Aug 2024 | 22.70 | 23.50 | 23.50 | 22.05 | 70000 | -0.66% |
| 13 Aug 2024 | 22.85 | 24.70 | 24.70 | 22.20 | 160000 | -3.99% |
| 12 Aug 2024 | 23.80 | 24.05 | 24.25 | 23.80 | 70000 | -3.45% |
| 09 Aug 2024 | 24.65 | 25.00 | 25.00 | 24.00 | 30000 | 0.61% |
| 08 Aug 2024 | 24.50 | 25.85 | 26.60 | 24.40 | 125000 | -5.41% |
| 07 Aug 2024 | 25.90 | 24.20 | 26.00 | 24.00 | 145000 | 9.28% |
| 06 Aug 2024 | 23.70 | 23.70 | 24.45 | 23.30 | 170000 | -3.27% |
| 05 Aug 2024 | 24.50 | 25.50 | 25.70 | 24.45 | 325000 | -4.67% |
| 02 Aug 2024 | 25.70 | 25.70 | 25.75 | 25.50 | 275000 | 4.68% |
| 01 Aug 2024 | 24.55 | 24.30 | 24.55 | 24.30 | 135000 | 4.91% |
| 31 Jul 2024 | 23.40 | 23.40 | 23.80 | 23.00 | 160000 | -0.21% |
| 30 Jul 2024 | 23.45 | 25.00 | 25.00 | 23.45 | 295000 | -4.87% |
| 29 Jul 2024 | 24.65 | 25.20 | 25.20 | 24.65 | 100000 | -5.01% |
| 26 Jul 2024 | 25.95 | 24.85 | 26.70 | 24.80 | 105000 | -0.38% |
| 25 Jul 2024 | 26.05 | 26.00 | 27.00 | 26.00 | 25000 | -3.16% |
| 24 Jul 2024 | 26.90 | 27.25 | 27.25 | 26.90 | 20000 | 0.94% |
| 23 Jul 2024 | 26.65 | 26.65 | 27.00 | 26.25 | 125000 | -3.44% |
| 22 Jul 2024 | 27.60 | 28.25 | 28.25 | 26.30 | 195000 | -0.18% |
| 19 Jul 2024 | 27.65 | 29.95 | 30.30 | 27.45 | 425000 | -4.33% |
| 18 Jul 2024 | 28.90 | 28.55 | 28.90 | 28.05 | 370000 | 4.90% |
| 16 Jul 2024 | 27.55 | 26.00 | 27.55 | 25.60 | 465000 | 4.95% |
| 15 Jul 2024 | 26.25 | 26.50 | 26.50 | 25.55 | 655000 | 3.96% |
| 12 Jul 2024 | 25.25 | 24.95 | 25.25 | 24.95 | 405000 | 4.99% |
| 11 Jul 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 90000 | 4.79% |
| 10 Jul 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 85000 | 4.79% |
| 09 Jul 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 135000 | 4.78% |
| 08 Jul 2024 | 20.90 | 21.35 | 21.35 | 20.30 | 315000 | -2.11% |
| 05 Jul 2024 | 21.35 | 20.05 | 21.35 | 20.05 | 135000 | 4.91% |
| 04 Jul 2024 | 20.35 | 19.45 | 20.35 | 19.00 | 75000 | 4.09% |
| 03 Jul 2024 | 19.55 | 19.45 | 19.70 | 19.40 | 45000 | -1.76% |
| 02 Jul 2024 | 19.90 | 20.20 | 20.20 | 19.85 | 65000 | -4.78% |
| 01 Jul 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 5000 | 0.00% |
| 28 Jun 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 5000 | 1.70% |
| 27 Jun 2024 | 20.55 | 20.75 | 20.75 | 20.55 | 35000 | -1.91% |
| 26 Jun 2024 | 20.95 | 21.20 | 21.50 | 20.30 | 100000 | 0.48% |
| 25 Jun 2024 | 20.85 | 20.80 | 21.50 | 20.80 | 25000 | -1.18% |
| 24 Jun 2024 | 21.10 | 21.00 | 21.20 | 21.00 | 20000 | 0.48% |
| 21 Jun 2024 | 21.00 | 21.15 | 21.15 | 21.00 | 10000 | -1.41% |
| 20 Jun 2024 | 21.30 | 21.20 | 21.70 | 21.00 | 30000 | 1.19% |
| 19 Jun 2024 | 21.05 | 21.60 | 22.00 | 20.95 | 135000 | -2.32% |
| 18 Jun 2024 | 21.55 | 21.35 | 21.55 | 20.50 | 115000 | 4.87% |
| 14 Jun 2024 | 20.55 | 21.50 | 21.50 | 20.30 | 220000 | -3.75% |
| 13 Jun 2024 | 21.35 | 20.75 | 21.35 | 20.75 | 100000 | 4.91% |
| 12 Jun 2024 | 20.35 | 20.00 | 20.95 | 20.00 | 120000 | 1.75% |
| 11 Jun 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 10000 | 0.00% |
| 10 Jun 2024 | 20.00 | 21.00 | 21.00 | 20.00 | 30000 | -2.91% |
| 07 Jun 2024 | 20.60 | 21.00 | 21.00 | 20.60 | 10000 | -1.90% |
| 06 Jun 2024 | 21.00 | 20.85 | 21.00 | 20.85 | 25000 | 5.00% |
| 05 Jun 2024 | 20.00 | 19.60 | 21.35 | 19.60 | 40000 | -2.91% |
| 04 Jun 2024 | 20.60 | 21.00 | 21.85 | 19.95 | 65000 | -1.90% |
| 03 Jun 2024 | 21.00 | 23.10 | 23.10 | 20.95 | 95000 | -4.55% |
| 31 May 2024 | 22.00 | 22.65 | 23.85 | 21.90 | 60000 | -3.30% |
| 30 May 2024 | 22.75 | 23.40 | 23.40 | 22.75 | 10000 | 2.02% |
| 29 May 2024 | 22.30 | 22.30 | 22.30 | 22.20 | 110000 | 4.94% |
| 28 May 2024 | 21.25 | 21.15 | 21.35 | 21.15 | 15000 | 4.42% |
| 24 May 2024 | 20.35 | 20.30 | 20.35 | 20.30 | 15000 | -4.68% |
| 22 May 2024 | 21.35 | 20.60 | 21.35 | 20.60 | 100000 | 3.89% |
| 21 May 2024 | 20.55 | 20.55 | 20.60 | 20.55 | 20000 | -4.86% |
| 18 May 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 10000 | -0.23% |
| 17 May 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 5000 | -4.63% |
| 14 May 2024 | 22.70 | 22.70 | 22.75 | 22.70 | 10000 | 0.00% |
| 13 May 2024 | 22.70 | 22.75 | 22.75 | 22.70 | 15000 | -5.02% |
| 10 May 2024 | 23.90 | 23.10 | 24.75 | 23.10 | 235000 | -1.65% |
| 09 May 2024 | 24.30 | 24.15 | 24.30 | 24.15 | 125000 | 4.97% |
| 08 May 2024 | 23.15 | 23.15 | 23.15 | 22.05 | 80000 | 4.99% |
| 07 May 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 5000 | 5.00% |
| 06 May 2024 | 21.00 | 21.00 | 21.00 | 20.95 | 35000 | 5.00% |
| 03 May 2024 | 20.00 | 20.75 | 20.75 | 19.80 | 140000 | -3.61% |
| 02 May 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 10000 | 4.80% |
| 30 Apr 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 125000 | 1.54% |
| 29 Apr 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 5000 | 3.17% |
| 26 Apr 2024 | 18.90 | 19.00 | 19.00 | 18.90 | 10000 | -0.26% |
| 25 Apr 2024 | 18.95 | 18.10 | 18.95 | 18.10 | 30000 | 4.70% |
| 24 Apr 2024 | 18.10 | 18.15 | 18.15 | 18.10 | 10000 | -4.74% |
| 23 Apr 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 150000 | -1.55% |
| 18 Apr 2024 | 19.30 | 19.50 | 20.10 | 19.10 | 190000 | -0.77% |
| 15 Apr 2024 | 19.45 | 18.60 | 19.45 | 18.60 | 15000 | 0.26% |
| 12 Apr 2024 | 19.40 | 20.50 | 20.50 | 19.40 | 15000 | -3.96% |
| 10 Apr 2024 | 20.20 | 21.15 | 21.15 | 20.20 | 125000 | -4.49% |
| 09 Apr 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 5000 | 2.92% |
| 08 Apr 2024 | 20.55 | 19.90 | 20.75 | 19.70 | 145000 | 3.01% |
| 05 Apr 2024 | 19.95 | 20.30 | 20.30 | 19.95 | 35000 | -5.00% |
| 04 Apr 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 5000 | 5.26% |
| 03 Apr 2024 | 19.95 | 20.80 | 20.80 | 19.40 | 25000 | -4.09% |
| 02 Apr 2024 | 20.80 | 21.15 | 21.15 | 20.00 | 15000 | 7.22% |
| 01 Apr 2024 | 19.40 | 19.00 | 19.50 | 19.00 | 25000 | -2.02% |
| 28 Mar 2024 | 19.80 | 19.85 | 19.85 | 19.80 | 15000 | -0.75% |
| 27 Mar 2024 | 19.95 | 20.25 | 20.25 | 19.85 | 60000 | -8.70% |
| 26 Mar 2024 | 21.85 | 22.00 | 22.00 | 21.70 | 10000 | -6.22% |
| 22 Mar 2024 | 23.30 | 22.30 | 23.30 | 22.05 | 20000 | -3.52% |
| 20 Mar 2024 | 24.15 | 26.30 | 26.30 | 24.05 | 55000 | 1.90% |
| 19 Mar 2024 | 23.70 | 22.50 | 24.55 | 22.35 | 65000 | -1.25% |
| 18 Mar 2024 | 24.00 | 22.90 | 27.45 | 22.90 | 405000 | 4.80% |
| 15 Mar 2024 | 22.90 | 22.00 | 22.90 | 22.00 | 380000 | 19.90% |
| 14 Mar 2024 | 19.10 | 16.10 | 19.10 | 13.50 | 170000 | 19.75% |
| 13 Mar 2024 | 15.95 | 16.40 | 16.45 | 15.20 | 25000 | -10.64% |
| 11 Mar 2024 | 17.85 | 19.65 | 19.65 | 17.80 | 25000 | -1.65% |
| 07 Mar 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 5000 | 3.42% |
| 06 Mar 2024 | 17.55 | 17.10 | 17.55 | 17.10 | 20000 | -7.87% |
| 05 Mar 2024 | 19.05 | 19.65 | 19.70 | 19.00 | 115000 | -8.41% |
| 04 Mar 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 5000 | 8.90% |
| 01 Mar 2024 | 19.10 | 19.00 | 19.15 | 19.00 | 15000 | 2.69% |
| 29 Feb 2024 | 18.60 | 18.00 | 18.60 | 18.00 | 25000 | 6.29% |
| 28 Feb 2024 | 17.50 | 20.90 | 20.90 | 17.50 | 75000 | -7.41% |
| 27 Feb 2024 | 18.90 | 18.90 | 18.90 | 18.05 | 110000 | -0.53% |
| 26 Feb 2024 | 19.00 | 22.50 | 22.50 | 19.00 | 55000 | -2.56% |
| 23 Feb 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 5000 | 1.83% |
| 22 Feb 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 5000 | 0.00% |
| 21 Feb 2024 | 19.15 | 19.25 | 19.25 | 19.00 | 15000 | 1.06% |
| 19 Feb 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 100000 | 0.00% |
| 16 Feb 2024 | 18.95 | 19.00 | 19.00 | 18.95 | 20000 | -0.26% |
| 15 Feb 2024 | 19.00 | 19.25 | 19.25 | 19.00 | 10000 | 0.00% |
| 13 Feb 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 100000 | 0.00% |
| 07 Feb 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 5000 | -1.30% |
| 06 Feb 2024 | 19.25 | 19.00 | 19.25 | 17.70 | 20000 | 1.32% |
| 05 Feb 2024 | 19.00 | 19.00 | 19.25 | 19.00 | 20000 | -2.56% |
| 01 Feb 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 5000 | -3.94% |
| 29 Jan 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 5000 | -0.73% |
| 23 Jan 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 10000 | -1.21% |
| 20 Jan 2024 | 20.70 | 20.95 | 20.95 | 20.50 | 15000 | 7.53% |
| 19 Jan 2024 | 19.25 | 19.10 | 19.25 | 19.10 | 10000 | -9.41% |
| 16 Jan 2024 | 21.25 | 21.05 | 21.25 | 21.05 | 15000 | 2.66% |
| 15 Jan 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 10000 | -2.13% |
| 12 Jan 2024 | 21.15 | 20.00 | 21.70 | 20.00 | 15000 | 2.17% |
| 11 Jan 2024 | 20.70 | 19.65 | 20.70 | 19.50 | 20000 | 3.50% |
| 10 Jan 2024 | 20.00 | 20.10 | 20.10 | 19.00 | 45000 | -4.31% |
| 08 Jan 2024 | 20.90 | 19.20 | 20.90 | 19.20 | 15000 | 0.48% |
| 05 Jan 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 5000 | -0.48% |
| 04 Jan 2024 | 20.90 | 23.00 | 23.00 | 20.50 | 45000 | -12.18% |
| 03 Jan 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 5000 | 18.11% |
| 02 Jan 2024 | 20.15 | 20.10 | 20.50 | 20.00 | 25000 | -5.40% |
| 28 Dec 2023 | 21.30 | 21.30 | 21.30 | 21.30 | 5000 | 1.91% |
| 21 Dec 2023 | 20.90 | 20.00 | 20.90 | 20.00 | 15000 | 3.98% |
| 20 Dec 2023 | 20.10 | 22.00 | 22.00 | 20.00 | 30000 | -4.06% |
| 19 Dec 2023 | 20.95 | 20.50 | 21.00 | 20.00 | 45000 | 4.23% |
| 18 Dec 2023 | 20.10 | 20.50 | 20.50 | 20.10 | 20000 | 0.50% |
| 15 Dec 2023 | 20.00 | 20.20 | 20.20 | 20.00 | 15000 | -4.76% |
| 13 Dec 2023 | 21.00 | 22.50 | 22.50 | 21.00 | 35000 | -4.55% |
| 11 Dec 2023 | 22.00 | 22.00 | 22.00 | 22.00 | 10000 | -2.22% |
| 08 Dec 2023 | 22.50 | 22.50 | 22.50 | 22.50 | 10000 | -3.02% |
| 06 Dec 2023 | 23.20 | 23.00 | 23.25 | 23.00 | 15000 | -2.93% |
| 05 Dec 2023 | 23.90 | 24.50 | 24.50 | 22.75 | 20000 | 1.70% |
| 01 Dec 2023 | 23.50 | 24.95 | 24.95 | 23.50 | 15000 | -3.09% |
| 29 Nov 2023 | 24.25 | 24.10 | 24.50 | 23.00 | 40000 | -6.37% |
| 28 Nov 2023 | 25.90 | 25.90 | 25.90 | 25.90 | 5000 | -4.78% |
| 22 Nov 2023 | 27.20 | 27.20 | 27.20 | 27.20 | 5000 | 8.80% |
| 20 Nov 2023 | 25.00 | 26.50 | 26.50 | 25.00 | 20000 | 0.00% |
| 17 Nov 2023 | 25.00 | 24.35 | 25.00 | 24.35 | 25000 | -1.77% |
| 16 Nov 2023 | 25.45 | 25.45 | 27.95 | 24.85 | 40000 | 2.62% |
| 15 Nov 2023 | 24.80 | 25.80 | 25.80 | 24.15 | 15000 | 1.43% |
| 10 Nov 2023 | 24.45 | 24.10 | 24.45 | 24.10 | 15000 | -5.60% |
| 09 Nov 2023 | 25.90 | 25.00 | 25.90 | 24.20 | 20000 | 3.81% |
| 08 Nov 2023 | 24.95 | 25.00 | 25.00 | 24.95 | 15000 | -2.16% |
| 02 Nov 2023 | 25.50 | 25.50 | 25.50 | 25.50 | 5000 | 1.19% |
| 01 Nov 2023 | 25.20 | 25.55 | 25.55 | 25.00 | 15000 | -7.18% |
| 31 Oct 2023 | 27.15 | 26.50 | 27.80 | 26.50 | 10000 | -4.57% |
| 27 Oct 2023 | 28.45 | 28.45 | 28.45 | 28.45 | 10000 | 0.18% |
| 25 Oct 2023 | 28.40 | 29.90 | 29.90 | 27.75 | 50000 | -3.24% |
| 23 Oct 2023 | 29.35 | 27.40 | 29.35 | 27.40 | 20000 | 9.11% |
| 19 Oct 2023 | 26.90 | 25.35 | 27.80 | 25.35 | 80000 | -9.73% |
| 17 Oct 2023 | 29.80 | 26.70 | 29.80 | 26.70 | 30000 | 7.00% |
| 16 Oct 2023 | 27.85 | 29.80 | 29.80 | 27.00 | 30000 | -4.79% |
| 13 Oct 2023 | 29.25 | 25.95 | 30.60 | 25.85 | 210000 | 13.15% |
| 12 Oct 2023 | 25.85 | 25.85 | 25.85 | 25.85 | 10000 | -1.34% |
| 10 Oct 2023 | 26.20 | 24.75 | 26.20 | 24.75 | 50000 | -1.87% |
| 09 Oct 2023 | 26.70 | 26.70 | 26.70 | 26.70 | 10000 | 2.69% |
| 04 Oct 2023 | 26.00 | 25.05 | 26.00 | 25.05 | 30000 | 1.56% |
| 03 Oct 2023 | 25.60 | 26.70 | 26.70 | 24.55 | 80000 | 0.79% |
| 29 Sep 2023 | 25.40 | 23.05 | 25.40 | 23.00 | 80000 | 0.20% |
| 27 Sep 2023 | 25.35 | 23.25 | 25.35 | 23.25 | 20000 | -1.55% |
| 26 Sep 2023 | 25.75 | 23.50 | 25.75 | 23.50 | 30000 | -1.34% |
| 25 Sep 2023 | 26.10 | 26.65 | 26.65 | 26.10 | 20000 | 1.75% |
| 21 Sep 2023 | 25.65 | 25.70 | 25.70 | 25.00 | 50000 | 2.60% |
| 20 Sep 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 10000 | -4.58% |
| 18 Sep 2023 | 26.20 | 24.60 | 26.50 | 24.60 | 40000 | 1.95% |
| 15 Sep 2023 | 25.70 | 24.05 | 25.70 | 24.05 | 20000 | 1.78% |
| 13 Sep 2023 | 25.25 | 24.60 | 25.25 | 24.60 | 20000 | -2.88% |
| 12 Sep 2023 | 26.00 | 26.10 | 26.10 | 24.40 | 50000 | -3.17% |
| 11 Sep 2023 | 26.85 | 26.65 | 26.85 | 25.25 | 100000 | 1.90% |
| 08 Sep 2023 | 26.35 | 26.35 | 26.35 | 26.35 | 20000 | 0.00% |
| 07 Sep 2023 | 26.35 | 25.90 | 26.35 | 24.65 | 90000 | 5.40% |
| 06 Sep 2023 | 25.00 | 24.25 | 25.05 | 24.00 | 70000 | 2.04% |
| 05 Sep 2023 | 24.50 | 25.35 | 25.35 | 23.55 | 100000 | 4.70% |
| 04 Sep 2023 | 23.40 | 21.95 | 23.50 | 21.90 | 170000 | 8.08% |
| 01 Sep 2023 | 21.65 | 21.60 | 22.10 | 21.10 | 100000 | 2.61% |
| 31 Aug 2023 | 21.10 | 20.90 | 21.10 | 20.75 | 40000 | 0.48% |
| 30 Aug 2023 | 21.00 | 20.10 | 21.45 | 20.10 | 140000 | 0.00% |
| 29 Aug 2023 | 21.00 | 22.35 | 22.35 | 19.75 | 200000 | 2.44% |
| 28 Aug 2023 | 20.50 | 19.25 | 21.50 | 18.55 | 40000 | 3.27% |
| 25 Aug 2023 | 19.85 | 19.85 | 19.85 | 19.85 | 10000 | -0.50% |
| 21 Aug 2023 | 19.95 | 19.10 | 19.95 | 19.10 | 30000 | -4.77% |
| 17 Aug 2023 | 20.95 | 20.00 | 20.95 | 19.50 | 30000 | 2.20% |
| 16 Aug 2023 | 20.50 | 20.50 | 20.50 | 20.50 | 20000 | -1.68% |
| 14 Aug 2023 | 20.85 | 21.55 | 22.45 | 20.00 | 80000 | -4.14% |
| 11 Aug 2023 | 21.75 | 21.90 | 22.60 | 21.00 | 290000 | 5.33% |
| 10 Aug 2023 | 20.65 | 18.85 | 21.90 | 18.85 | 220000 | 12.84% |
| 09 Aug 2023 | 18.30 | 21.00 | 21.00 | 18.30 | 50000 | -9.85% |
| 08 Aug 2023 | 20.30 | 17.10 | 20.40 | 17.10 | 640000 | 19.41% |
| 07 Aug 2023 | 17.00 | 13.65 | 17.00 | 13.65 | 110000 | 3.34% |
| 04 Aug 2023 | 16.45 | 16.45 | 16.45 | 16.45 | 10000 | -2.37% |
| 25 Jul 2023 | 16.85 | 13.60 | 16.85 | 13.60 | 30000 | 18.25% |
| 24 Jul 2023 | 14.25 | 14.25 | 14.25 | 14.25 | 10000 | -11.21% |
| 21 Jul 2023 | 16.05 | 14.25 | 16.10 | 14.25 | 50000 | 8.81% |
| 20 Jul 2023 | 14.75 | 14.75 | 14.75 | 14.75 | 10000 | -12.72% |
| 13 Jul 2023 | 16.90 | 16.90 | 16.90 | 16.90 | 10000 | 0.90% |
| 11 Jul 2023 | 16.75 | 16.90 | 16.90 | 16.75 | 110000 | 1.52% |
| 10 Jul 2023 | 16.50 | 17.25 | 17.35 | 16.50 | 100000 | 4.76% |
| 07 Jul 2023 | 15.75 | 15.50 | 16.60 | 15.50 | 380000 | 5.00% |
| 06 Jul 2023 | 15.00 | 14.50 | 15.40 | 13.85 | 120000 | 13.64% |
| 05 Jul 2023 | 13.20 | 13.20 | 13.20 | 13.20 | 20000 | -1.49% |
| 03 Jul 2023 | 13.40 | 13.05 | 13.40 | 13.05 | 80000 | -1.11% |
| 27 Jun 2023 | 13.55 | 13.60 | 13.60 | 13.55 | 20000 | -2.52% |
| 26 Jun 2023 | 13.90 | 12.25 | 13.90 | 12.25 | 30000 | 0.36% |
| 23 Jun 2023 | 13.85 | 13.85 | 13.85 | 13.85 | 10000 | 2.21% |
| 20 Jun 2023 | 13.55 | 13.70 | 13.70 | 13.50 | 40000 | -6.55% |
| 14 Jun 2023 | 14.50 | 13.50 | 14.55 | 13.50 | 40000 | 1.75% |
| 13 Jun 2023 | 14.25 | 14.30 | 14.40 | 14.05 | 40000 | -1.38% |
| 12 Jun 2023 | 14.45 | 14.20 | 14.45 | 13.80 | 80000 | 7.04% |
| 09 Jun 2023 | 13.50 | 13.50 | 13.50 | 13.50 | 10000 | 0.75% |
| 08 Jun 2023 | 13.40 | 14.40 | 14.45 | 13.40 | 70000 | -3.60% |
| 07 Jun 2023 | 13.90 | 13.95 | 13.95 | 13.90 | 20000 | 5.70% |
| 06 Jun 2023 | 13.15 | 13.20 | 13.20 | 13.15 | 20000 | -7.72% |
| 02 Jun 2023 | 14.25 | 13.60 | 14.25 | 13.55 | 40000 | -7.17% |
| 01 Jun 2023 | 15.35 | 13.30 | 15.35 | 13.30 | 20000 | 0.66% |
| 22 May 2023 | 15.25 | 15.25 | 15.25 | 15.25 | 10000 | 12.13% |
| 18 May 2023 | 13.60 | 14.00 | 14.00 | 13.60 | 20000 | -2.86% |
| 12 May 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 10000 | -3.45% |
| 11 May 2023 | 14.50 | 14.50 | 14.50 | 14.50 | 10000 | 0.00% |
| 09 May 2023 | 14.50 | 14.50 | 14.50 | 14.50 | 10000 | 0.35% |
| 28 Apr 2023 | 14.45 | 14.40 | 14.45 | 14.40 | 20000 | -6.77% |
| 27 Apr 2023 | 15.50 | 12.35 | 15.50 | 12.35 | 30000 | 9.15% |
| 19 Apr 2023 | 14.20 | 14.20 | 14.20 | 14.20 | 10000 | 13.15% |
| 17 Apr 2023 | 12.55 | 12.55 | 12.55 | 12.55 | 30000 | -7.04% |
| 10 Apr 2023 | 13.50 | 12.65 | 13.50 | 12.65 | 20000 | -6.25% |
| 05 Apr 2023 | 14.40 | 13.00 | 14.40 | 12.50 | 30000 | -0.35% |
| 28 Mar 2023 | 14.45 | 12.75 | 14.45 | 12.75 | 30000 | -3.02% |
| 27 Mar 2023 | 14.90 | 14.90 | 14.90 | 14.90 | 10000 | 2.41% |
| 20 Mar 2023 | 14.55 | 14.55 | 14.55 | 14.55 | 10000 | 15.94% |
| 17 Mar 2023 | 12.55 | 12.95 | 12.95 | 12.55 | 20000 | 4.58% |
| 16 Mar 2023 | 12.00 | 12.00 | 12.00 | 12.00 | 10000 | -6.61% |
| 13 Mar 2023 | 12.85 | 12.85 | 12.85 | 12.85 | 10000 | -1.15% |
| 10 Mar 2023 | 13.00 | 13.00 | 13.00 | 13.00 | 10000 | -1.89% |
| 09 Mar 2023 | 13.25 | 13.25 | 13.25 | 13.25 | 10000 | -5.36% |
| 06 Mar 2023 | 14.00 | 13.45 | 14.00 | 13.45 | 20000 | 4.48% |
| 03 Mar 2023 | 13.40 | 13.40 | 13.40 | 13.40 | 30000 | -2.55% |
| 02 Mar 2023 | 13.75 | 13.75 | 13.75 | 13.75 | 10000 | -5.17% |
| 20 Feb 2023 | 14.50 | 15.45 | 15.45 | 14.00 | 60000 | 3.57% |
| 17 Feb 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 10000 | -6.04% |
| 16 Feb 2023 | 14.90 | 16.25 | 16.25 | 14.10 | 60000 | -0.67% |
| 15 Feb 2023 | 15.00 | 15.00 | 16.90 | 14.40 | 70000 | -13.79% |
| 13 Feb 2023 | 17.40 | 17.75 | 17.75 | 17.00 | 40000 | -3.06% |
| 07 Feb 2023 | 17.95 | 17.95 | 17.95 | 17.95 | 10000 | 5.59% |
| 30 Jan 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 20000 | 0.00% |
| 27 Jan 2023 | 17.00 | 19.00 | 19.00 | 16.00 | 130000 | -1.16% |
| 25 Jan 2023 | 17.20 | 17.75 | 17.75 | 17.20 | 20000 | -1.71% |
| 24 Jan 2023 | 17.50 | 17.95 | 19.50 | 17.15 | 180000 | 1.16% |
| 23 Jan 2023 | 17.30 | 18.00 | 18.95 | 17.20 | 170000 | -0.29% |
| 20 Jan 2023 | 17.35 | 15.90 | 17.60 | 15.90 | 330000 | 18.03% |
| 19 Jan 2023 | 14.70 | 14.70 | 14.70 | 14.70 | 20000 | -7.84% |
| 18 Jan 2023 | 15.95 | 13.00 | 16.40 | 13.00 | 70000 | 3.91% |
| 17 Jan 2023 | 15.35 | 16.35 | 16.35 | 14.60 | 70000 | 2.33% |
| 16 Jan 2023 | 15.00 | 15.00 | 15.00 | 15.00 | 20000 | 0.00% |
| 13 Jan 2023 | 15.00 | 15.00 | 16.30 | 14.75 | 50000 | -0.99% |
| 11 Jan 2023 | 15.15 | 15.15 | 15.15 | 15.15 | 10000 | 0.00% |
| 10 Jan 2023 | 15.15 | 15.10 | 15.15 | 15.10 | 20000 | 3.77% |
| 06 Jan 2023 | 14.60 | 14.60 | 14.65 | 14.40 | 110000 | -10.43% |
| 05 Jan 2023 | 16.30 | 16.30 | 16.30 | 16.30 | 10000 | 5.50% |
| 30 Dec 2022 | 15.45 | 15.45 | 15.45 | 15.45 | 10000 | 1.98% |
| 29 Dec 2022 | 15.15 | 15.95 | 15.95 | 15.15 | 20000 | 10.58% |
| 27 Dec 2022 | 13.70 | 14.00 | 14.95 | 13.70 | 30000 | -10.16% |
| 21 Dec 2022 | 15.25 | 16.40 | 16.40 | 15.25 | 20000 | -4.09% |
| 20 Dec 2022 | 15.90 | 15.00 | 15.90 | 15.00 | 20000 | 6.00% |
| 16 Dec 2022 | 15.00 | 15.00 | 15.00 | 15.00 | 10000 | -0.66% |
| 15 Dec 2022 | 15.10 | 16.00 | 16.00 | 15.10 | 20000 | 0.00% |
| 13 Dec 2022 | 15.10 | 15.55 | 15.55 | 15.00 | 70000 | 0.00% |
| 09 Dec 2022 | 15.10 | 15.10 | 15.10 | 15.10 | 10000 | -7.08% |
| 06 Dec 2022 | 16.25 | 16.25 | 16.25 | 16.25 | 20000 | -0.61% |
| 05 Dec 2022 | 16.35 | 16.25 | 16.35 | 16.25 | 30000 | 1.24% |
| 02 Dec 2022 | 16.15 | 16.05 | 16.75 | 16.00 | 40000 | -6.10% |
| 01 Dec 2022 | 17.20 | 16.60 | 17.20 | 16.60 | 20000 | 5.20% |
| 30 Nov 2022 | 16.35 | 17.00 | 17.00 | 16.35 | 20000 | -5.22% |
| 29 Nov 2022 | 17.25 | 17.15 | 17.25 | 16.95 | 90000 | 7.48% |
| 28 Nov 2022 | 16.05 | 15.25 | 16.15 | 15.25 | 30000 | 8.81% |
| 25 Nov 2022 | 14.75 | 14.25 | 14.75 | 14.25 | 20000 | 1.72% |
| 23 Nov 2022 | 14.50 | 13.10 | 14.50 | 13.10 | 40000 | -3.33% |
| 22 Nov 2022 | 15.00 | 15.00 | 15.00 | 15.00 | 10000 | 0.00% |
| 18 Nov 2022 | 15.00 | 15.00 | 15.00 | 15.00 | 10000 | -1.96% |
| 17 Nov 2022 | 15.30 | 14.55 | 15.30 | 14.55 | 40000 | 1.66% |
| 16 Nov 2022 | 15.05 | 16.65 | 16.65 | 15.05 | 60000 | -4.75% |
| 15 Nov 2022 | 15.80 | 15.80 | 15.80 | 15.80 | 10000 | -2.47% |
| 14 Nov 2022 | 16.20 | 17.25 | 17.25 | 16.00 | 30000 | -0.92% |
| 11 Nov 2022 | 16.35 | 16.35 | 16.35 | 16.30 | 30000 | 0.93% |
| 10 Nov 2022 | 16.20 | 15.50 | 16.20 | 15.50 | 20000 | 1.25% |
| 09 Nov 2022 | 16.00 | 15.45 | 16.00 | 15.45 | 30000 | 2.24% |
| 07 Nov 2022 | 15.65 | 17.00 | 17.00 | 15.65 | 80000 | -10.57% |
| 03 Nov 2022 | 17.50 | 17.50 | 17.50 | 17.50 | 100000 | 4.48% |
| 02 Nov 2022 | 16.75 | 17.25 | 17.25 | 16.50 | 50000 | -5.10% |
| 31 Oct 2022 | 17.65 | 17.25 | 18.40 | 17.25 | 50000 | 4.44% |
| 25 Oct 2022 | 16.90 | 17.25 | 17.25 | 16.90 | 20000 | -5.06% |
| 24 Oct 2022 | 17.80 | 17.00 | 17.80 | 17.00 | 20000 | 3.19% |
| 21 Oct 2022 | 17.25 | 17.25 | 17.25 | 17.25 | 20000 | 1.47% |
| 20 Oct 2022 | 17.00 | 16.80 | 18.50 | 16.80 | 60000 | -8.11% |
| 19 Oct 2022 | 18.50 | 17.00 | 18.50 | 16.00 | 110000 | 8.50% |
| 18 Oct 2022 | 17.05 | 17.05 | 17.05 | 17.05 | 10000 | -2.57% |
| 17 Oct 2022 | 17.50 | 17.90 | 17.90 | 17.50 | 20000 | -2.23% |
| 14 Oct 2022 | 17.90 | 16.15 | 18.70 | 16.00 | 260000 | 11.88% |
| 13 Oct 2022 | 16.00 | 16.30 | 16.30 | 16.00 | 40000 | -5.33% |
| 12 Oct 2022 | 16.90 | 16.00 | 16.90 | 16.00 | 70000 | 5.30% |
| 11 Oct 2022 | 16.05 | 17.55 | 17.55 | 16.05 | 40000 | -9.83% |
| 10 Oct 2022 | 17.80 | 18.10 | 18.10 | 17.45 | 70000 | -8.72% |
| 07 Oct 2022 | 19.50 | 16.50 | 19.50 | 15.40 | 170000 | 11.43% |
| 06 Oct 2022 | 17.50 | 17.70 | 17.70 | 16.40 | 110000 | -0.57% |
| 04 Oct 2022 | 17.60 | 16.75 | 17.60 | 16.50 | 490000 | 1.44% |
| 03 Oct 2022 | 17.35 | 17.35 | 19.15 | 17.35 | 350000 | -4.93% |
| 30 Sep 2022 | 18.25 | 18.05 | 19.85 | 18.05 | 400000 | -3.95% |
| 26 Sep 2022 | 19.00 | 19.00 | 19.00 | 19.00 | 40000 | -4.76% |
| 23 Sep 2022 | 19.95 | 20.00 | 20.00 | 19.95 | 50000 | -4.77% |
| 22 Sep 2022 | 20.95 | 21.75 | 21.80 | 20.95 | 1050000 | -4.99% |
