BSE
prev close
OPEN PRICE
bid price (qty)
offer price (qty)
volume
Today's low / high
52 WK low / high
NSE
prev close
open price
bid price (qty)
offer price (qty)
volume
Today's' low / high
52 WK low / high
Historical Data
Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 13 Nov 2024 | 380.35 | 373.10 | 380.35 | 373.10 | 4500 | 2.00% |
| 12 Nov 2024 | 372.90 | 372.90 | 372.90 | 372.90 | 5000 | 2.00% |
| 11 Nov 2024 | 365.60 | 359.00 | 365.60 | 358.00 | 4500 | 1.99% |
| 08 Nov 2024 | 358.45 | 352.00 | 358.45 | 352.00 | 4000 | 1.99% |
| 07 Nov 2024 | 351.45 | 338.10 | 351.45 | 337.75 | 6000 | 1.99% |
| 06 Nov 2024 | 344.60 | 338.15 | 344.60 | 338.15 | 6000 | 2.00% |
| 05 Nov 2024 | 337.85 | 330.00 | 337.85 | 330.00 | 7500 | 1.99% |
| 04 Nov 2024 | 331.25 | 331.25 | 331.25 | 331.25 | 3000 | 1.99% |
| 31 Oct 2024 | 324.80 | 312.10 | 324.80 | 312.10 | 4500 | 1.99% |
| 30 Oct 2024 | 318.45 | 313.00 | 318.45 | 313.00 | 4500 | 1.99% |
| 29 Oct 2024 | 312.25 | 311.00 | 312.25 | 311.00 | 4500 | 1.96% |
| 28 Oct 2024 | 306.25 | 303.00 | 306.25 | 303.00 | 3000 | 1.96% |
| 25 Oct 2024 | 300.35 | 300.35 | 300.35 | 300.35 | 7500 | 1.99% |
| 24 Oct 2024 | 294.50 | 283.25 | 294.50 | 283.25 | 4500 | 1.90% |
| 23 Oct 2024 | 289.00 | 279.00 | 289.00 | 279.00 | 7500 | 4.71% |
| 22 Oct 2024 | 276.00 | 276.35 | 276.35 | 264.00 | 21000 | 4.86% |
| 21 Oct 2024 | 263.20 | 251.00 | 263.20 | 251.00 | 13500 | 4.99% |
| 18 Oct 2024 | 250.70 | 240.00 | 250.70 | 239.80 | 25500 | 4.85% |
| 17 Oct 2024 | 239.10 | 238.90 | 239.10 | 238.30 | 6000 | -0.17% |
| 16 Oct 2024 | 239.50 | 228.90 | 239.50 | 228.90 | 6000 | 1.57% |
| 15 Oct 2024 | 235.80 | 231.00 | 235.80 | 230.90 | 7500 | 1.77% |
| 14 Oct 2024 | 231.70 | 239.25 | 239.25 | 228.00 | 7500 | 1.67% |
| 11 Oct 2024 | 227.90 | 223.80 | 227.90 | 223.00 | 9000 | 2.15% |
| 10 Oct 2024 | 223.10 | 221.00 | 223.10 | 221.00 | 7500 | 1.41% |
| 09 Oct 2024 | 220.00 | 210.00 | 220.00 | 210.00 | 7500 | 2.80% |
| 08 Oct 2024 | 214.00 | 207.20 | 217.20 | 207.20 | 9000 | 3.38% |
| 07 Oct 2024 | 207.00 | 202.00 | 207.20 | 202.00 | 13500 | 1.12% |
| 04 Oct 2024 | 204.70 | 200.00 | 204.70 | 199.20 | 10500 | 2.22% |
| 03 Oct 2024 | 200.25 | 200.20 | 200.30 | 199.10 | 15000 | -0.72% |
| 01 Oct 2024 | 201.70 | 200.50 | 207.00 | 200.30 | 12000 | 0.80% |
| 30 Sep 2024 | 200.10 | 199.80 | 200.10 | 199.50 | 4500 | -0.45% |
| 27 Sep 2024 | 201.00 | 201.50 | 201.60 | 199.60 | 6000 | -0.20% |
| 26 Sep 2024 | 201.40 | 205.20 | 205.40 | 199.50 | 9000 | -1.76% |
| 25 Sep 2024 | 205.00 | 204.20 | 205.10 | 203.00 | 21000 | 0.29% |
| 24 Sep 2024 | 204.40 | 204.80 | 205.90 | 203.80 | 25500 | -0.17% |
| 23 Sep 2024 | 204.75 | 204.40 | 205.40 | 204.40 | 49500 | 0.22% |
| 20 Sep 2024 | 204.30 | 203.50 | 206.30 | 203.50 | 43500 | 0.15% |
| 19 Sep 2024 | 204.00 | 203.40 | 213.25 | 201.50 | 49500 | 0.37% |
| 18 Sep 2024 | 203.25 | 202.50 | 212.90 | 202.20 | 61500 | -0.07% |
| 17 Sep 2024 | 203.40 | 202.90 | 206.00 | 200.00 | 31500 | 0.20% |
| 16 Sep 2024 | 203.00 | 202.80 | 203.00 | 202.80 | 3000 | -1.96% |
| 13 Sep 2024 | 207.05 | 209.90 | 215.25 | 197.20 | 9000 | 1.00% |
| 12 Sep 2024 | 205.00 | 201.40 | 205.00 | 201.40 | 4500 | 1.84% |
| 11 Sep 2024 | 201.30 | 202.80 | 207.00 | 201.30 | 4500 | -0.59% |
| 10 Sep 2024 | 202.50 | 202.20 | 203.30 | 200.00 | 36000 | 0.40% |
| 09 Sep 2024 | 201.70 | 202.50 | 204.80 | 199.20 | 49500 | -0.66% |
| 06 Sep 2024 | 203.05 | 202.00 | 203.85 | 201.80 | 31500 | -0.27% |
| 05 Sep 2024 | 203.60 | 204.10 | 204.60 | 203.20 | 45000 | -0.29% |
| 04 Sep 2024 | 204.20 | 202.00 | 207.00 | 200.00 | 34500 | 0.10% |
| 03 Sep 2024 | 204.00 | 203.00 | 204.00 | 198.00 | 90000 | 0.17% |
| 02 Sep 2024 | 203.65 | 197.90 | 204.00 | 197.50 | 45000 | 0.82% |
| 30 Aug 2024 | 202.00 | 198.30 | 208.15 | 198.00 | 10500 | 1.89% |
| 29 Aug 2024 | 198.25 | 190.10 | 202.00 | 190.10 | 15000 | 2.45% |
| 28 Aug 2024 | 193.50 | 190.50 | 193.50 | 190.50 | 4500 | -0.51% |
| 27 Aug 2024 | 194.50 | 200.00 | 205.95 | 189.40 | 15000 | -1.32% |
| 26 Aug 2024 | 197.10 | 197.10 | 197.10 | 197.10 | 1500 | 0.10% |
| 23 Aug 2024 | 196.90 | 199.25 | 199.25 | 195.00 | 6000 | -1.06% |
| 22 Aug 2024 | 199.00 | 198.10 | 199.00 | 198.10 | 7500 | 0.51% |
| 21 Aug 2024 | 198.00 | 190.00 | 198.00 | 190.00 | 7500 | 3.31% |
| 20 Aug 2024 | 191.65 | 185.80 | 195.30 | 181.10 | 18000 | 2.87% |
| 19 Aug 2024 | 186.30 | 186.05 | 186.30 | 186.05 | 3000 | 0.08% |
| 16 Aug 2024 | 186.15 | 178.00 | 186.50 | 177.00 | 10500 | 3.82% |
| 14 Aug 2024 | 179.30 | 176.75 | 179.30 | 170.10 | 7500 | 3.05% |
| 13 Aug 2024 | 174.00 | 171.00 | 176.00 | 171.00 | 10500 | -0.57% |
| 12 Aug 2024 | 175.00 | 180.00 | 180.00 | 175.00 | 7500 | -0.34% |
| 09 Aug 2024 | 175.60 | 177.00 | 179.00 | 175.30 | 13500 | 0.06% |
| 08 Aug 2024 | 175.50 | 169.00 | 180.00 | 169.00 | 16500 | 0.86% |
| 07 Aug 2024 | 174.00 | 173.00 | 178.00 | 173.00 | 18000 | 0.81% |
| 06 Aug 2024 | 172.60 | 174.00 | 174.90 | 160.10 | 12000 | 8.55% |
| 05 Aug 2024 | 159.00 | 140.40 | 161.00 | 140.40 | 6000 | 8.61% |
| 02 Aug 2024 | 146.40 | 133.50 | 147.40 | 133.50 | 6000 | 9.25% |
| 01 Aug 2024 | 134.00 | 133.50 | 134.00 | 133.35 | 6000 | 0.49% |
| 31 Jul 2024 | 133.35 | 133.00 | 133.60 | 132.80 | 39000 | 0.41% |
| 30 Jul 2024 | 132.80 | 132.10 | 134.65 | 131.90 | 84000 | 0.15% |
| 29 Jul 2024 | 132.60 | 131.85 | 132.60 | 131.85 | 3000 | 0.68% |
| 26 Jul 2024 | 131.70 | 129.80 | 131.70 | 129.80 | 3000 | 1.46% |
| 25 Jul 2024 | 129.80 | 126.25 | 129.80 | 126.25 | 3000 | 2.45% |
| 24 Jul 2024 | 126.70 | 126.90 | 126.90 | 126.70 | 3000 | -0.16% |
| 23 Jul 2024 | 126.90 | 125.00 | 126.90 | 125.00 | 3000 | 1.52% |
| 22 Jul 2024 | 125.00 | 123.10 | 125.00 | 123.10 | 3000 | 1.34% |
| 19 Jul 2024 | 123.35 | 123.25 | 123.35 | 123.25 | 3000 | -0.28% |
| 18 Jul 2024 | 123.70 | 123.40 | 130.50 | 122.70 | 13500 | 0.24% |
| 16 Jul 2024 | 123.40 | 123.25 | 123.40 | 123.25 | 3000 | 0.20% |
| 15 Jul 2024 | 123.15 | 122.90 | 123.15 | 122.90 | 4500 | 0.29% |
| 12 Jul 2024 | 122.80 | 122.80 | 122.80 | 122.80 | 1500 | 0.16% |
| 11 Jul 2024 | 122.60 | 122.75 | 122.95 | 122.60 | 4500 | -0.08% |
| 10 Jul 2024 | 122.70 | 122.35 | 122.70 | 122.35 | 6000 | -0.24% |
| 09 Jul 2024 | 123.00 | 122.80 | 123.00 | 122.60 | 9000 | 0.16% |
| 08 Jul 2024 | 122.80 | 122.80 | 123.00 | 122.80 | 4500 | 0.08% |
| 05 Jul 2024 | 122.70 | 122.15 | 122.70 | 122.15 | 4500 | 0.16% |
| 04 Jul 2024 | 122.50 | 122.60 | 123.00 | 122.50 | 39000 | -0.24% |
| 03 Jul 2024 | 122.80 | 122.00 | 122.90 | 121.70 | 19500 | 0.82% |
| 02 Jul 2024 | 121.80 | 121.80 | 122.50 | 121.25 | 15000 | -0.12% |
| 01 Jul 2024 | 121.95 | 121.70 | 122.15 | 121.70 | 18000 | 0.21% |
| 28 Jun 2024 | 121.70 | 115.00 | 127.50 | 113.50 | 21000 | 4.87% |
| 27 Jun 2024 | 116.05 | 115.50 | 116.05 | 115.00 | 24000 | 0.48% |
| 26 Jun 2024 | 115.50 | 115.30 | 115.65 | 115.30 | 39000 | 0.22% |
| 25 Jun 2024 | 115.25 | 115.15 | 115.40 | 115.00 | 28500 | 0.09% |
| 24 Jun 2024 | 115.15 | 115.15 | 115.15 | 115.15 | 3000 | 2.36% |
| 21 Jun 2024 | 112.50 | 112.50 | 112.75 | 112.30 | 6000 | -0.22% |
| 20 Jun 2024 | 112.75 | 112.40 | 113.00 | 112.40 | 6000 | 0.62% |
| 19 Jun 2024 | 112.05 | 113.30 | 113.80 | 112.00 | 15000 | -1.28% |
| 18 Jun 2024 | 113.50 | 113.25 | 116.20 | 113.25 | 4500 | 0.35% |
| 14 Jun 2024 | 113.10 | 112.50 | 113.10 | 112.50 | 3000 | 0.62% |
| 13 Jun 2024 | 112.40 | 111.80 | 112.40 | 111.80 | 4500 | 0.36% |
| 12 Jun 2024 | 112.00 | 111.35 | 117.00 | 111.35 | 7500 | 0.27% |
| 11 Jun 2024 | 111.70 | 111.60 | 111.70 | 111.60 | 3000 | 0.00% |
| 10 Jun 2024 | 111.70 | 111.50 | 111.70 | 111.50 | 4500 | 0.18% |
| 07 Jun 2024 | 111.50 | 111.35 | 111.70 | 111.35 | 9000 | 0.13% |
| 06 Jun 2024 | 111.35 | 111.30 | 111.50 | 111.30 | 4500 | -0.58% |
| 05 Jun 2024 | 112.00 | 114.75 | 114.75 | 112.00 | 4500 | 0.00% |
| 04 Jun 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 1500 | -0.44% |
| 03 Jun 2024 | 112.50 | 112.20 | 112.50 | 112.20 | 3000 | 0.45% |
| 31 May 2024 | 112.00 | 111.00 | 112.00 | 111.00 | 7500 | 0.90% |
| 30 May 2024 | 111.00 | 110.70 | 111.20 | 110.70 | 4500 | 0.18% |
| 29 May 2024 | 110.80 | 110.80 | 111.10 | 110.80 | 4500 | -0.23% |
| 28 May 2024 | 111.05 | 111.15 | 112.00 | 111.00 | 9000 | 0.05% |
| 27 May 2024 | 111.00 | 111.20 | 111.30 | 111.00 | 9000 | 0.18% |
| 24 May 2024 | 110.80 | 111.50 | 111.50 | 110.80 | 7500 | -0.45% |
| 23 May 2024 | 111.30 | 111.30 | 111.30 | 110.70 | 7500 | 0.00% |
| 22 May 2024 | 111.30 | 115.00 | 115.00 | 111.30 | 4500 | 0.27% |
| 21 May 2024 | 111.00 | 111.25 | 111.25 | 111.00 | 4500 | 0.00% |
| 18 May 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 1500 | -0.80% |
| 17 May 2024 | 111.90 | 111.90 | 111.90 | 111.90 | 1500 | 0.18% |
| 16 May 2024 | 111.70 | 111.15 | 112.25 | 109.50 | 7500 | -0.40% |
| 15 May 2024 | 112.15 | 112.15 | 112.15 | 112.15 | 1500 | -1.62% |
| 14 May 2024 | 114.00 | 111.30 | 114.00 | 111.30 | 3000 | 2.56% |
| 13 May 2024 | 111.15 | 110.85 | 111.15 | 110.85 | 3000 | 0.14% |
| 10 May 2024 | 111.00 | 110.75 | 111.60 | 110.50 | 6000 | -0.45% |
| 09 May 2024 | 111.50 | 111.00 | 111.50 | 110.35 | 6000 | -0.27% |
| 08 May 2024 | 111.80 | 111.50 | 111.80 | 111.50 | 3000 | 0.72% |
| 07 May 2024 | 111.00 | 111.80 | 111.80 | 108.60 | 7500 | -1.94% |
| 06 May 2024 | 113.20 | 117.00 | 117.00 | 113.00 | 7500 | -0.09% |
| 03 May 2024 | 113.30 | 113.30 | 113.30 | 113.30 | 1500 | -0.26% |
| 02 May 2024 | 113.60 | 113.60 | 113.60 | 113.60 | 3000 | 0.09% |
| 30 Apr 2024 | 113.50 | 113.50 | 113.50 | 113.50 | 3000 | 0.18% |
| 29 Apr 2024 | 113.30 | 113.30 | 113.30 | 113.30 | 3000 | 0.27% |
| 26 Apr 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 3000 | -0.44% |
| 25 Apr 2024 | 113.50 | 113.50 | 113.50 | 113.50 | 3000 | 0.71% |
| 24 Apr 2024 | 112.70 | 112.70 | 112.70 | 112.70 | 3000 | 0.71% |
| 23 Apr 2024 | 111.90 | 111.00 | 111.90 | 111.00 | 6000 | 0.86% |
| 22 Apr 2024 | 110.95 | 109.85 | 115.50 | 109.85 | 78000 | 0.86% |
| 19 Apr 2024 | 110.00 | 107.60 | 112.00 | 107.60 | 9000 | 2.14% |
| 18 Apr 2024 | 107.70 | 106.90 | 107.70 | 106.90 | 6000 | 0.94% |
| 16 Apr 2024 | 106.70 | 105.40 | 106.70 | 105.40 | 6000 | 1.14% |
| 15 Apr 2024 | 105.50 | 105.50 | 105.50 | 105.50 | 3000 | -0.09% |
| 12 Apr 2024 | 105.60 | 104.60 | 105.60 | 104.60 | 6000 | 0.86% |
| 10 Apr 2024 | 104.70 | 103.95 | 104.70 | 103.95 | 6000 | 0.87% |
| 09 Apr 2024 | 103.80 | 103.80 | 103.80 | 103.80 | 3000 | 1.67% |
| 08 Apr 2024 | 102.10 | 102.10 | 102.10 | 102.10 | 3000 | -1.21% |
| 05 Apr 2024 | 103.35 | 102.55 | 103.35 | 102.55 | 12000 | 1.22% |
| 04 Apr 2024 | 102.10 | 102.10 | 102.10 | 102.10 | 3000 | 0.20% |
| 03 Apr 2024 | 101.90 | 106.00 | 106.00 | 101.90 | 6000 | 0.69% |
| 02 Apr 2024 | 101.20 | 101.20 | 101.20 | 101.20 | 3000 | 0.20% |
| 01 Apr 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 3000 | 0.20% |
| 28 Mar 2024 | 100.80 | 96.10 | 103.00 | 95.30 | 12000 | 2.41% |
| 27 Mar 2024 | 98.43 | 96.10 | 100.65 | 96.10 | 9000 | 2.64% |
| 26 Mar 2024 | 95.90 | 95.10 | 95.90 | 95.10 | 6000 | 0.79% |
| 22 Mar 2024 | 95.15 | 94.20 | 95.15 | 94.20 | 6000 | 0.95% |
| 21 Mar 2024 | 94.25 | 93.95 | 94.25 | 93.95 | 6000 | 0.37% |
| 20 Mar 2024 | 93.90 | 92.80 | 93.90 | 92.80 | 6000 | 1.40% |
| 19 Mar 2024 | 92.60 | 92.60 | 92.60 | 92.60 | 3000 | -0.22% |
| 18 Mar 2024 | 92.80 | 92.80 | 92.80 | 92.80 | 3000 | 1.20% |
| 15 Mar 2024 | 91.70 | 91.50 | 91.70 | 89.11 | 12000 | 0.00% |
| 14 Mar 2024 | 91.70 | 90.85 | 91.70 | 90.85 | 6000 | 0.88% |
| 13 Mar 2024 | 90.90 | 94.25 | 94.25 | 90.90 | 6000 | 1.22% |
| 12 Mar 2024 | 89.80 | 91.00 | 91.26 | 89.80 | 12000 | 3.31% |
| 11 Mar 2024 | 86.92 | 85.35 | 86.95 | 85.35 | 123000 | 1.72% |
| 07 Mar 2024 | 85.45 | 84.50 | 85.45 | 84.50 | 6000 | 0.89% |
| 06 Mar 2024 | 84.70 | 83.90 | 84.70 | 83.90 | 6000 | 0.83% |
| 05 Mar 2024 | 84.00 | 83.40 | 84.00 | 83.40 | 6000 | 0.60% |
| 04 Mar 2024 | 83.50 | 83.10 | 83.50 | 83.10 | 6000 | 0.48% |
| 02 Mar 2024 | 83.10 | 83.10 | 83.10 | 83.10 | 3000 | 0.61% |
| 01 Mar 2024 | 82.60 | 82.60 | 82.60 | 82.60 | 3000 | 0.67% |
| 29 Feb 2024 | 82.05 | 82.00 | 82.05 | 82.00 | 6000 | -0.06% |
| 28 Feb 2024 | 82.10 | 82.00 | 82.10 | 82.00 | 6000 | 0.49% |
| 27 Feb 2024 | 81.70 | 80.80 | 81.70 | 80.70 | 12000 | 0.37% |
| 26 Feb 2024 | 81.40 | 79.80 | 81.40 | 79.80 | 6000 | 1.88% |
| 23 Feb 2024 | 79.90 | 78.10 | 79.90 | 78.10 | 9000 | 1.33% |
| 22 Feb 2024 | 78.85 | 78.70 | 78.85 | 78.70 | 6000 | 0.96% |
| 21 Feb 2024 | 78.10 | 77.90 | 78.10 | 77.90 | 6000 | 0.39% |
| 20 Feb 2024 | 77.80 | 77.80 | 77.80 | 77.80 | 3000 | -0.13% |
| 19 Feb 2024 | 77.90 | 77.20 | 77.90 | 77.20 | 6000 | 0.52% |
| 16 Feb 2024 | 77.50 | 77.00 | 77.50 | 77.00 | 6000 | 0.39% |
| 15 Feb 2024 | 77.20 | 76.10 | 77.20 | 76.10 | 6000 | 0.26% |
| 14 Feb 2024 | 77.00 | 75.50 | 77.00 | 75.50 | 6000 | 1.72% |
| 13 Feb 2024 | 75.70 | 75.45 | 75.70 | 75.45 | 6000 | 0.33% |
| 12 Feb 2024 | 75.45 | 73.90 | 77.00 | 73.90 | 9000 | 1.96% |
| 09 Feb 2024 | 74.00 | 72.40 | 74.00 | 72.40 | 6000 | 0.27% |
| 08 Feb 2024 | 73.80 | 73.40 | 73.80 | 73.40 | 6000 | -0.20% |
| 07 Feb 2024 | 73.95 | 72.10 | 73.95 | 72.10 | 6000 | 0.07% |
| 06 Feb 2024 | 73.90 | 73.80 | 74.00 | 73.60 | 12000 | 0.41% |
| 05 Feb 2024 | 73.60 | 73.60 | 73.80 | 73.60 | 9000 | -0.20% |
| 02 Feb 2024 | 73.75 | 73.60 | 73.80 | 73.60 | 9000 | 0.34% |
| 01 Feb 2024 | 73.50 | 73.00 | 73.50 | 72.00 | 12000 | 0.41% |
| 31 Jan 2024 | 73.20 | 72.95 | 73.20 | 72.95 | 15000 | 0.41% |
| 30 Jan 2024 | 72.90 | 76.23 | 76.23 | 72.50 | 12000 | 0.41% |
| 29 Jan 2024 | 72.60 | 71.20 | 74.00 | 71.20 | 12000 | 1.97% |
| 25 Jan 2024 | 71.20 | 70.40 | 71.20 | 70.40 | 6000 | 2.01% |
| 24 Jan 2024 | 69.80 | 69.20 | 69.80 | 69.20 | 6000 | 0.94% |
| 23 Jan 2024 | 69.15 | 69.15 | 69.15 | 69.15 | 3000 | 0.07% |
| 20 Jan 2024 | 69.10 | 69.05 | 69.10 | 69.05 | 6000 | 0.14% |
| 19 Jan 2024 | 69.00 | 68.95 | 69.00 | 68.95 | 6000 | 0.07% |
| 18 Jan 2024 | 68.95 | 71.49 | 71.49 | 68.20 | 30000 | 1.26% |
| 15 Jan 2024 | 68.09 | 68.09 | 68.09 | 68.09 | 3000 | 5.00% |
| 12 Jan 2024 | 64.85 | 63.70 | 64.85 | 63.70 | 6000 | 0.31% |
| 11 Jan 2024 | 64.65 | 63.10 | 65.05 | 63.10 | 33000 | -0.31% |
| 10 Jan 2024 | 64.85 | 67.00 | 67.00 | 63.53 | 15000 | 1.61% |
| 09 Jan 2024 | 63.82 | 61.05 | 66.09 | 61.00 | 51000 | 1.38% |
| 05 Jan 2024 | 62.95 | 62.10 | 62.95 | 62.10 | 6000 | 1.53% |
| 04 Jan 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 3000 | -0.16% |
| 03 Jan 2024 | 62.10 | 63.00 | 63.00 | 62.10 | 9000 | 0.16% |
| 02 Jan 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 3000 | 0.32% |
| 01 Jan 2024 | 61.80 | 59.50 | 61.80 | 59.50 | 6000 | 0.00% |
| 29 Dec 2023 | 61.80 | 58.10 | 61.80 | 58.10 | 84000 | 2.37% |
| 28 Dec 2023 | 60.37 | 60.37 | 60.37 | 60.37 | 3000 | 4.99% |
| 27 Dec 2023 | 57.50 | 57.50 | 57.50 | 57.50 | 6000 | 3.51% |
| 22 Dec 2023 | 55.55 | 55.55 | 55.55 | 55.55 | 3000 | -0.09% |
| 18 Dec 2023 | 55.60 | 58.27 | 58.38 | 55.60 | 18000 | 0.00% |
| 15 Dec 2023 | 55.60 | 59.56 | 59.56 | 54.50 | 69000 | -1.99% |
| 13 Dec 2023 | 56.73 | 56.73 | 56.73 | 56.73 | 3000 | 5.00% |
| 12 Dec 2023 | 54.03 | 53.35 | 54.10 | 53.35 | 60000 | -0.31% |
| 11 Dec 2023 | 54.20 | 52.20 | 54.30 | 52.20 | 108000 | 2.98% |
| 08 Dec 2023 | 52.63 | 51.80 | 53.00 | 51.80 | 63000 | -0.13% |
| 07 Dec 2023 | 52.70 | 52.50 | 52.70 | 52.50 | 24000 | 0.29% |
| 06 Dec 2023 | 52.55 | 53.05 | 53.05 | 50.80 | 18000 | -0.94% |
| 05 Dec 2023 | 53.05 | 54.32 | 54.32 | 53.05 | 6000 | -3.55% |
| 04 Dec 2023 | 55.00 | 52.70 | 55.00 | 52.70 | 6000 | 4.36% |
| 01 Dec 2023 | 52.70 | 52.70 | 52.70 | 52.70 | 3000 | 0.00% |
| 30 Nov 2023 | 52.70 | 52.70 | 53.50 | 52.70 | 12000 | -0.49% |
| 29 Nov 2023 | 52.96 | 52.55 | 54.00 | 52.55 | 90000 | 0.68% |
| 28 Nov 2023 | 52.60 | 52.60 | 52.60 | 52.60 | 3000 | 0.38% |
| 24 Nov 2023 | 52.40 | 52.30 | 54.81 | 52.30 | 132000 | 0.38% |
| 23 Nov 2023 | 52.20 | 52.40 | 54.00 | 51.95 | 108000 | -0.17% |
| 22 Nov 2023 | 52.29 | 52.00 | 54.00 | 52.00 | 255000 | 0.75% |
| 21 Nov 2023 | 51.90 | 51.80 | 54.60 | 51.50 | 75000 | -0.19% |
| 20 Nov 2023 | 52.00 | 52.90 | 55.54 | 52.00 | 21000 | -1.70% |
| 17 Nov 2023 | 52.90 | 51.05 | 52.90 | 51.00 | 27000 | 0.57% |
| 16 Nov 2023 | 52.60 | 51.20 | 53.65 | 51.20 | 27000 | 2.94% |
| 15 Nov 2023 | 51.10 | 51.10 | 51.10 | 51.10 | 6000 | 0.04% |
| 13 Nov 2023 | 51.08 | 50.95 | 51.70 | 50.00 | 36000 | 1.53% |
| 12 Nov 2023 | 50.31 | 50.60 | 50.60 | 50.00 | 21000 | -0.28% |
| 10 Nov 2023 | 50.45 | 50.50 | 50.50 | 50.30 | 27000 | -0.10% |
| 09 Nov 2023 | 50.50 | 50.30 | 51.00 | 50.30 | 18000 | 0.40% |
| 08 Nov 2023 | 50.30 | 50.20 | 51.50 | 50.20 | 33000 | 1.00% |
| 07 Nov 2023 | 49.80 | 50.10 | 52.40 | 49.80 | 36000 | -0.40% |
| 06 Nov 2023 | 50.00 | 50.20 | 50.35 | 48.90 | 48000 | -0.34% |
| 03 Nov 2023 | 50.17 | 50.00 | 50.20 | 50.00 | 138000 | 0.64% |
| 02 Nov 2023 | 49.85 | 50.20 | 50.20 | 47.60 | 99000 | -0.50% |
| 01 Nov 2023 | 50.10 | 44.50 | 50.10 | 44.50 | 51000 | 15.84% |
| 31 Oct 2023 | 43.25 | 43.30 | 44.80 | 42.20 | 147000 | -1.26% |
| 30 Oct 2023 | 43.80 | 43.00 | 43.80 | 41.00 | 24000 | 3.84% |
| 27 Oct 2023 | 42.18 | 44.20 | 45.50 | 41.90 | 192000 | -5.19% |
| 26 Oct 2023 | 44.49 | 50.10 | 50.15 | 43.00 | 195000 | -10.66% |
| 25 Oct 2023 | 49.80 | 49.50 | 50.00 | 48.90 | 108000 | 0.69% |
| 23 Oct 2023 | 49.46 | 49.30 | 51.00 | 48.90 | 363000 | -0.08% |
| 20 Oct 2023 | 49.50 | 49.80 | 49.90 | 46.25 | 21000 | 2.48% |
| 19 Oct 2023 | 48.30 | 50.10 | 50.10 | 46.60 | 36000 | -3.50% |
| 18 Oct 2023 | 50.05 | 51.80 | 51.80 | 45.80 | 363000 | 0.14% |
| 17 Oct 2023 | 49.98 | 58.28 | 58.29 | 49.90 | 363000 | 2.88% |
| 16 Oct 2023 | 48.58 | 44.00 | 49.14 | 44.00 | 48000 | 18.63% |
| 28 Sep 2023 | 40.95 | 40.95 | 40.95 | 40.95 | 3000 | 0.12% |
| 26 Sep 2023 | 40.90 | 41.00 | 41.00 | 40.60 | 12000 | -0.24% |
| 25 Sep 2023 | 41.00 | 41.50 | 42.00 | 40.70 | 15000 | 2.50% |
| 07 Sep 2023 | 40.00 | 40.00 | 40.00 | 40.00 | 6000 | -1.84% |
| 01 Sep 2023 | 40.75 | 41.00 | 41.50 | 40.00 | 9000 | -0.37% |
| 31 Aug 2023 | 40.90 | 45.20 | 45.20 | 40.50 | 36000 | -5.65% |
| 30 Aug 2023 | 43.35 | 41.00 | 43.35 | 41.00 | 6000 | 6.38% |
| 28 Aug 2023 | 40.75 | 40.80 | 40.80 | 40.70 | 6000 | 5.57% |
| 24 Aug 2023 | 38.60 | 38.60 | 38.60 | 38.60 | 6000 | -9.98% |
| 22 Aug 2023 | 42.88 | 42.89 | 42.89 | 42.88 | 24000 | -20.00% |
| 21 Aug 2023 | 53.60 | 53.60 | 53.60 | 53.60 | 3000 | -20.00% |
| 25 May 2023 | 67.00 | 67.00 | 67.00 | 67.00 | 3000 | 1.36% |
| 24 May 2023 | 66.10 | 66.10 | 66.10 | 66.10 | 3000 | 0.92% |
| 11 Apr 2023 | 65.50 | 65.50 | 65.50 | 65.50 | 3000 | 8.26% |
| 31 Jan 2023 | 60.50 | 60.50 | 60.50 | 60.50 | 6000 | -4.95% |
| 30 Dec 2022 | 63.65 | 63.65 | 63.65 | 63.65 | 3000 | -5.00% |
| 18 Nov 2022 | 67.00 | 67.00 | 67.00 | 67.00 | 63000 | -2.90% |
| 15 Nov 2022 | 69.00 | 58.00 | 69.00 | 58.00 | 9000 | 9.96% |
| 14 Nov 2022 | 62.75 | 62.75 | 62.75 | 62.70 | 15000 | 9.99% |
| 11 Nov 2022 | 57.05 | 57.00 | 57.05 | 57.00 | 12000 | 9.40% |
| 10 Nov 2022 | 52.15 | 51.90 | 52.50 | 51.90 | 9000 | 14.99% |
| 09 Nov 2022 | 45.35 | 44.00 | 48.00 | 44.00 | 12000 | 13.38% |
| 07 Nov 2022 | 40.00 | 40.80 | 40.80 | 40.00 | 9000 | 17.65% |
| 29 Sep 2022 | 34.00 | 34.00 | 34.00 | 34.00 | 6000 | 0.00% |
| 07 Sep 2022 | 34.00 | 33.30 | 40.70 | 33.30 | 30000 | -8.11% |
| 06 Sep 2022 | 37.00 | 37.00 | 37.00 | 37.00 | 6000 | -6.09% |
| 05 Sep 2022 | 39.40 | 39.40 | 39.40 | 39.40 | 6000 | 9.60% |
| 23 Aug 2022 | 35.95 | 34.00 | 35.95 | 30.10 | 96000 | 7.63% |
| 26 Jul 2022 | 33.40 | 33.20 | 33.40 | 33.20 | 12000 | 4.70% |
| 19 Jul 2022 | 31.90 | 31.90 | 31.90 | 31.90 | 42000 | 4.76% |
| 11 Jul 2022 | 30.45 | 30.45 | 30.45 | 30.45 | 24000 | 5.00% |
| 04 Jul 2022 | 29.00 | 29.00 | 29.00 | 29.00 | 6000 | 1.93% |
| 01 Jul 2022 | 28.45 | 28.45 | 28.45 | 28.45 | 6000 | 4.98% |
| 30 Jun 2022 | 27.10 | 27.10 | 27.10 | 27.10 | 6000 | -4.91% |
| 13 Jun 2022 | 28.50 | 28.50 | 28.50 | 28.50 | 24000 | -0.18% |
| 02 Jun 2022 | 28.55 | 28.55 | 28.55 | 28.55 | 24000 | 0.00% |
| 29 Mar 2022 | 28.55 | 28.50 | 28.55 | 28.50 | 72000 | -4.67% |
| 24 Mar 2022 | 29.95 | 29.95 | 29.95 | 29.95 | 24000 | 3.63% |
| 21 Mar 2022 | 28.90 | 28.90 | 28.90 | 28.90 | 18000 | 4.71% |
| 15 Mar 2022 | 27.60 | 27.60 | 27.60 | 27.60 | 6000 | 9.96% |
| 11 Mar 2022 | 25.10 | 25.10 | 27.70 | 25.10 | 24000 | -19.94% |
| 10 Mar 2022 | 31.35 | 23.25 | 31.35 | 23.10 | 30000 | 15.05% |
| 09 Mar 2022 | 27.25 | 35.50 | 35.50 | 27.25 | 12000 | -13.49% |
| 08 Mar 2022 | 31.50 | 28.10 | 34.85 | 28.10 | 24000 | -8.43% |
| 07 Mar 2022 | 34.40 | 34.35 | 34.40 | 34.35 | 18000 | -19.81% |
| 04 Mar 2022 | 42.90 | 42.90 | 42.90 | 42.90 | 6000 | 14.25% |
| 03 Mar 2022 | 37.55 | 29.85 | 37.55 | 29.85 | 12000 | 9.48% |
| 02 Mar 2022 | 34.30 | 27.60 | 34.80 | 25.70 | 54000 | 9.58% |
| 28 Feb 2022 | 31.30 | 25.50 | 31.30 | 25.50 | 78000 | -0.16% |
| 24 Feb 2022 | 31.35 | 41.55 | 41.75 | 30.00 | 54000 | -12.43% |
| 23 Feb 2022 | 35.80 | 29.00 | 35.85 | 29.00 | 18000 | -0.28% |
| 22 Feb 2022 | 35.90 | 30.00 | 35.90 | 30.00 | 48000 | 8.79% |
| 01 Feb 2022 | 33.00 | 33.00 | 33.00 | 33.00 | 12000 | 1.85% |
| 30 Dec 2021 | 32.40 | 28.70 | 32.50 | 28.50 | 72000 | 0.62% |
| 29 Dec 2021 | 32.20 | 27.15 | 32.20 | 27.10 | 36000 | 3.87% |
| 28 Dec 2021 | 31.00 | 31.00 | 31.00 | 31.00 | 6000 | 0.00% |
| 17 Dec 2021 | 31.00 | 27.95 | 31.00 | 27.95 | 198000 | -0.80% |
| 16 Dec 2021 | 31.25 | 27.55 | 31.25 | 26.40 | 24000 | -5.02% |
| 13 Dec 2021 | 32.90 | 23.75 | 32.90 | 23.75 | 24000 | 10.96% |
| 09 Dec 2021 | 29.65 | 28.00 | 33.00 | 28.00 | 402000 | -10.15% |
| 08 Dec 2021 | 33.00 | 33.00 | 33.00 | 33.00 | 6000 | 1.54% |
| 01 Dec 2021 | 32.50 | 32.50 | 32.50 | 32.50 | 6000 | 1.56% |
| 15 Nov 2021 | 32.00 | 32.00 | 32.00 | 32.00 | 12000 | 12.28% |
| 12 Nov 2021 | 28.50 | 28.50 | 28.50 | 28.50 | 6000 | 1.79% |
| 09 Nov 2021 | 28.00 | 28.00 | 28.00 | 28.00 | 12000 | 5.66% |
| 29 Oct 2021 | 26.50 | 26.50 | 26.50 | 26.50 | 18000 | 3.92% |
| 26 Oct 2021 | 25.50 | 24.95 | 28.00 | 22.90 | 204000 | 5.37% |
| 25 Oct 2021 | 24.20 | 25.00 | 25.00 | 24.00 | 90000 | 2.98% |
| 19 Oct 2021 | 23.50 | 23.50 | 23.50 | 23.50 | 18000 | -2.08% |
| 18 Oct 2021 | 24.00 | 25.00 | 25.00 | 24.00 | 96000 | 0.00% |
| 11 Oct 2021 | 24.00 | 24.00 | 24.00 | 24.00 | 6000 | -4.00% |
| 08 Oct 2021 | 25.00 | 25.00 | 25.00 | 25.00 | 6000 | 6.38% |
| 06 Oct 2021 | 23.50 | 23.50 | 23.50 | 23.50 | 6000 | -2.08% |
| 05 Oct 2021 | 24.00 | 24.00 | 24.00 | 24.00 | 60000 | -2.83% |
| 27 Sep 2021 | 24.70 | 24.50 | 24.70 | 24.50 | 12000 | 0.00% |
| 21 Sep 2021 | 24.70 | 27.50 | 27.50 | 24.70 | 18000 | 5.11% |
| 20 Sep 2021 | 23.50 | 23.50 | 23.50 | 23.50 | 6000 | -4.86% |
| 17 Sep 2021 | 24.70 | 24.70 | 24.70 | 24.70 | 6000 | 15.15% |
| 15 Sep 2021 | 21.45 | 21.45 | 21.45 | 21.45 | 12000 | 2.14% |
| 14 Sep 2021 | 21.00 | 21.00 | 21.00 | 21.00 | 42000 | -3.67% |
| 13 Sep 2021 | 21.80 | 24.70 | 24.70 | 20.95 | 168000 | 5.31% |
| 09 Sep 2021 | 20.70 | 20.70 | 20.70 | 20.70 | 660000 | 20.00% |
| 04 Feb 2021 | 17.25 | 17.25 | 17.25 | 17.25 | 6000 | 19.79% |
| 10 Aug 2020 | 14.40 | 14.40 | 14.40 | 14.40 | 444000 | 20.00% |
| 06 Aug 2020 | 12.00 | 12.00 | 12.00 | 12.00 | 6000 | -19.35% |
| 03 Aug 2020 | 14.88 | 14.88 | 14.88 | 14.88 | 198000 | 20.00% |
