AGS Transact Technologies Ltd
NSE :AGSTRA BSE :543451 Sector : IT - HardwareBuy, Sell or Hold AGSTRA ?
Ask The Analyst
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
AGSTRA Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 02 May 2024 | 74.90 | 75.85 | 76.85 | 74.50 | 105724 | -1.06% |
| 30 Apr 2024 | 75.70 | 77.45 | 77.45 | 75.00 | 189179 | -1.50% |
| 29 Apr 2024 | 76.85 | 75.00 | 78.65 | 75.00 | 256920 | 2.54% |
| 26 Apr 2024 | 74.95 | 76.00 | 76.90 | 74.70 | 129295 | -1.77% |
| 25 Apr 2024 | 76.30 | 77.05 | 78.00 | 75.75 | 131639 | -0.97% |
| 24 Apr 2024 | 77.05 | 77.00 | 78.10 | 76.80 | 100079 | 0.33% |
| 23 Apr 2024 | 76.80 | 75.00 | 77.80 | 75.00 | 130664 | -0.52% |
| 22 Apr 2024 | 77.20 | 76.00 | 77.80 | 76.00 | 105677 | 2.93% |
| 19 Apr 2024 | 75.00 | 74.50 | 76.00 | 72.00 | 106497 | -0.60% |
| 18 Apr 2024 | 75.45 | 76.40 | 78.40 | 74.80 | 157108 | -1.24% |
| 16 Apr 2024 | 76.40 | 73.15 | 76.95 | 73.15 | 73338 | 1.73% |
| 15 Apr 2024 | 75.10 | 74.05 | 75.50 | 73.15 | 90891 | -2.47% |
| 12 Apr 2024 | 77.00 | 82.00 | 82.00 | 76.60 | 169405 | -4.47% |
| 10 Apr 2024 | 80.60 | 80.55 | 81.45 | 79.20 | 49163 | 0.06% |
| 09 Apr 2024 | 80.55 | 81.70 | 82.10 | 79.90 | 85028 | -0.49% |
| 08 Apr 2024 | 80.95 | 82.50 | 85.30 | 79.80 | 229439 | -1.88% |
| 05 Apr 2024 | 82.50 | 81.00 | 83.25 | 77.75 | 227119 | 0.86% |
| 04 Apr 2024 | 81.80 | 81.80 | 81.80 | 79.20 | 311131 | 4.94% |
| 03 Apr 2024 | 77.95 | 77.95 | 77.95 | 77.95 | 46043 | 4.98% |
| 02 Apr 2024 | 74.25 | 74.25 | 74.25 | 74.05 | 114671 | 4.95% |
| 01 Apr 2024 | 70.75 | 70.75 | 70.75 | 70.75 | 56842 | 4.97% |
| 28 Mar 2024 | 67.40 | 65.00 | 67.40 | 64.60 | 202098 | 4.98% |
| 27 Mar 2024 | 64.20 | 66.95 | 67.45 | 63.45 | 659091 | -3.02% |
| 26 Mar 2024 | 66.20 | 69.00 | 69.85 | 65.75 | 403760 | -3.85% |
| 22 Mar 2024 | 68.85 | 71.00 | 71.30 | 68.05 | 420157 | -2.75% |
| 21 Mar 2024 | 70.80 | 70.90 | 72.90 | 69.95 | 508329 | 1.94% |
| 20 Mar 2024 | 69.45 | 70.65 | 70.80 | 67.90 | 169409 | 2.06% |
| 19 Mar 2024 | 68.05 | 69.90 | 71.05 | 66.20 | 199303 | -0.66% |
| 18 Mar 2024 | 68.50 | 70.20 | 71.80 | 67.00 | 220661 | -1.86% |
| 15 Mar 2024 | 69.80 | 70.60 | 72.80 | 68.00 | 374103 | -1.13% |
| 14 Mar 2024 | 70.60 | 66.50 | 70.60 | 63.90 | 692485 | 4.98% |
| 13 Mar 2024 | 67.25 | 68.55 | 72.00 | 67.25 | 441703 | -4.95% |
| 12 Mar 2024 | 70.75 | 76.00 | 76.50 | 70.75 | 769190 | -4.97% |
| 11 Mar 2024 | 74.45 | 79.30 | 79.80 | 74.40 | 455448 | -4.92% |
| 07 Mar 2024 | 78.30 | 79.90 | 80.80 | 74.65 | 632343 | -0.32% |
| 06 Mar 2024 | 78.55 | 83.00 | 83.90 | 78.55 | 267430 | -4.96% |
| 05 Mar 2024 | 82.65 | 85.00 | 88.20 | 82.40 | 433751 | -4.67% |
| 04 Mar 2024 | 86.70 | 93.00 | 93.00 | 85.90 | 94695 | -2.97% |
| 02 Mar 2024 | 89.35 | 88.00 | 90.00 | 86.50 | 59596 | 2.70% |
| 01 Mar 2024 | 87.00 | 90.00 | 90.50 | 86.00 | 173497 | -0.11% |
| 29 Feb 2024 | 87.10 | 88.45 | 88.45 | 85.25 | 224729 | -0.85% |
| 28 Feb 2024 | 87.85 | 89.75 | 90.00 | 86.90 | 293341 | 0.29% |
| 27 Feb 2024 | 87.60 | 89.30 | 90.40 | 87.50 | 158906 | -1.30% |
| 26 Feb 2024 | 88.75 | 90.50 | 90.50 | 87.90 | 268810 | -1.93% |
| 23 Feb 2024 | 90.50 | 90.55 | 92.35 | 89.55 | 119229 | -0.06% |
| 22 Feb 2024 | 90.55 | 92.00 | 92.00 | 86.05 | 185624 | 0.17% |
| 21 Feb 2024 | 90.40 | 93.60 | 93.60 | 90.00 | 172825 | -1.69% |
| 20 Feb 2024 | 91.95 | 97.50 | 97.50 | 91.25 | 205865 | -4.07% |
| 19 Feb 2024 | 95.85 | 94.50 | 97.00 | 94.50 | 238617 | 1.32% |
| 16 Feb 2024 | 94.60 | 98.40 | 99.45 | 92.00 | 218966 | -1.66% |
| 15 Feb 2024 | 96.20 | 95.00 | 97.40 | 95.00 | 194150 | 3.22% |
| 14 Feb 2024 | 93.20 | 86.00 | 93.30 | 86.00 | 382634 | 4.84% |
| 13 Feb 2024 | 88.90 | 87.30 | 92.00 | 87.30 | 435840 | -3.26% |
| 12 Feb 2024 | 91.90 | 100.00 | 100.00 | 91.90 | 232743 | -4.96% |
| 09 Feb 2024 | 96.70 | 101.90 | 101.95 | 96.45 | 426828 | -4.73% |
| 08 Feb 2024 | 101.50 | 104.70 | 105.85 | 101.25 | 442556 | -4.74% |
| 07 Feb 2024 | 106.55 | 111.50 | 111.95 | 105.50 | 330895 | -2.07% |
| 06 Feb 2024 | 108.80 | 111.40 | 114.30 | 107.20 | 377237 | -2.25% |
| 05 Feb 2024 | 111.30 | 114.50 | 116.40 | 110.55 | 268106 | -2.02% |
| 02 Feb 2024 | 113.60 | 113.00 | 116.40 | 112.00 | 227443 | -0.04% |
| 01 Feb 2024 | 113.65 | 118.50 | 118.50 | 112.05 | 292339 | -1.94% |
| 31 Jan 2024 | 115.90 | 113.00 | 118.00 | 112.10 | 240352 | -1.32% |
| 30 Jan 2024 | 117.45 | 123.50 | 123.50 | 117.40 | 772660 | -4.94% |
| 29 Jan 2024 | 123.55 | 126.70 | 126.75 | 120.90 | 1542165 | 2.32% |
| 25 Jan 2024 | 120.75 | 115.80 | 120.75 | 114.75 | 998201 | 5.00% |
| 24 Jan 2024 | 115.00 | 115.40 | 116.30 | 111.10 | 784835 | 1.41% |
| 23 Jan 2024 | 113.40 | 119.45 | 121.40 | 112.25 | 1016872 | -4.02% |
| 20 Jan 2024 | 118.15 | 116.45 | 119.75 | 113.15 | 583268 | 2.74% |
| 19 Jan 2024 | 115.00 | 112.70 | 117.70 | 112.70 | 661650 | 2.59% |
| 18 Jan 2024 | 112.10 | 110.35 | 113.50 | 105.00 | 608278 | 2.56% |
| 17 Jan 2024 | 109.30 | 110.40 | 114.40 | 107.45 | 620451 | -2.97% |
| 16 Jan 2024 | 112.65 | 116.70 | 116.70 | 110.90 | 774247 | -3.47% |
| 15 Jan 2024 | 116.70 | 121.50 | 121.50 | 115.60 | 668526 | -1.27% |
| 12 Jan 2024 | 118.20 | 119.00 | 124.50 | 115.20 | 3049261 | -0.34% |
| 11 Jan 2024 | 118.60 | 111.70 | 121.40 | 110.00 | 3295884 | 6.42% |
| 10 Jan 2024 | 111.45 | 107.50 | 112.90 | 104.15 | 3220325 | 3.39% |
| 09 Jan 2024 | 107.80 | 107.20 | 111.00 | 105.25 | 2457900 | 1.60% |
| 08 Jan 2024 | 106.10 | 97.20 | 106.15 | 96.00 | 5579847 | 9.95% |
| 05 Jan 2024 | 96.50 | 94.80 | 98.00 | 94.15 | 1616260 | 2.77% |
| 04 Jan 2024 | 93.90 | 92.40 | 95.20 | 91.90 | 595757 | 1.84% |
| 03 Jan 2024 | 92.20 | 92.95 | 92.95 | 91.10 | 372972 | -0.38% |
| 02 Jan 2024 | 92.55 | 95.00 | 95.00 | 91.00 | 877199 | -2.22% |
| 01 Jan 2024 | 94.65 | 91.95 | 96.85 | 90.25 | 1518984 | 2.94% |
| 29 Dec 2023 | 91.95 | 93.20 | 93.20 | 90.00 | 592108 | -0.86% |
| 28 Dec 2023 | 92.75 | 93.00 | 94.30 | 91.35 | 528495 | -0.11% |
| 27 Dec 2023 | 92.85 | 90.75 | 94.25 | 90.45 | 800591 | 2.77% |
| 26 Dec 2023 | 90.35 | 88.05 | 91.10 | 87.80 | 478871 | 2.61% |
| 22 Dec 2023 | 88.05 | 89.40 | 91.35 | 86.30 | 471150 | -0.84% |
| 21 Dec 2023 | 88.80 | 83.45 | 89.60 | 80.00 | 910666 | 6.41% |
| 20 Dec 2023 | 83.45 | 92.00 | 93.90 | 82.00 | 947279 | -8.40% |
| 19 Dec 2023 | 91.10 | 93.50 | 94.25 | 90.05 | 618802 | -2.10% |
| 18 Dec 2023 | 93.05 | 94.40 | 95.00 | 92.65 | 331919 | -1.33% |
| 15 Dec 2023 | 94.30 | 95.05 | 95.90 | 93.10 | 762926 | -0.68% |
| 14 Dec 2023 | 94.95 | 95.00 | 96.20 | 93.10 | 602776 | 0.53% |
| 13 Dec 2023 | 94.45 | 95.95 | 96.00 | 93.40 | 316859 | -0.94% |
| 12 Dec 2023 | 95.35 | 96.00 | 98.80 | 93.75 | 932482 | -0.63% |
| 11 Dec 2023 | 95.95 | 95.20 | 96.50 | 93.75 | 537324 | 1.53% |
| 08 Dec 2023 | 94.50 | 96.55 | 99.15 | 92.35 | 827141 | -1.66% |
| 07 Dec 2023 | 96.10 | 97.50 | 97.50 | 95.65 | 426981 | -1.84% |
| 06 Dec 2023 | 97.90 | 94.45 | 99.70 | 94.20 | 2017363 | 4.48% |
| 05 Dec 2023 | 93.70 | 93.85 | 96.00 | 91.00 | 1335889 | 0.59% |
| 04 Dec 2023 | 93.15 | 97.30 | 100.75 | 91.80 | 3661785 | -2.56% |
| 01 Dec 2023 | 95.60 | 98.55 | 101.50 | 94.40 | 4453100 | -1.39% |
| 30 Nov 2023 | 96.95 | 90.75 | 98.00 | 89.05 | 2363906 | 7.54% |
| 29 Nov 2023 | 90.15 | 92.10 | 93.55 | 89.75 | 529001 | -1.31% |
| 28 Nov 2023 | 91.35 | 89.05 | 93.70 | 89.05 | 1161258 | 3.05% |
| 24 Nov 2023 | 88.65 | 89.50 | 91.40 | 87.65 | 1097303 | -0.45% |
| 23 Nov 2023 | 89.05 | 89.10 | 92.80 | 88.55 | 1034372 | -0.61% |
| 22 Nov 2023 | 89.60 | 92.40 | 92.40 | 88.10 | 1070513 | -2.45% |
| 21 Nov 2023 | 91.85 | 89.45 | 94.60 | 87.65 | 2609730 | 3.20% |
| 20 Nov 2023 | 89.00 | 94.30 | 96.45 | 88.20 | 5353685 | -4.04% |
| 17 Nov 2023 | 92.75 | 82.90 | 93.50 | 82.00 | 15750869 | 18.38% |
| 16 Nov 2023 | 78.35 | 77.00 | 80.60 | 76.10 | 3882403 | 3.43% |
| 15 Nov 2023 | 75.75 | 69.05 | 76.60 | 68.10 | 4610037 | 9.86% |
| 13 Nov 2023 | 68.95 | 69.95 | 70.45 | 68.30 | 789264 | -2.13% |
| 12 Nov 2023 | 70.45 | 67.70 | 71.00 | 67.65 | 1711613 | 7.15% |
| 10 Nov 2023 | 65.75 | 61.35 | 69.85 | 61.30 | 5119476 | 6.91% |
| 09 Nov 2023 | 61.50 | 62.00 | 62.70 | 61.20 | 145472 | -0.81% |
| 08 Nov 2023 | 62.00 | 61.85 | 62.85 | 61.70 | 296720 | 0.24% |
| 07 Nov 2023 | 61.85 | 62.70 | 62.90 | 61.30 | 377849 | -1.28% |
| 06 Nov 2023 | 62.65 | 61.00 | 64.40 | 61.00 | 1724289 | 3.38% |
| 03 Nov 2023 | 60.60 | 60.85 | 61.20 | 60.45 | 151457 | 0.33% |
| 02 Nov 2023 | 60.40 | 60.95 | 61.65 | 60.05 | 213568 | -0.25% |
| 01 Nov 2023 | 60.55 | 60.85 | 61.15 | 60.50 | 81049 | -0.25% |
| 31 Oct 2023 | 60.70 | 61.05 | 61.95 | 60.50 | 107156 | -0.65% |
| 30 Oct 2023 | 61.10 | 61.50 | 61.55 | 60.10 | 312374 | 0.25% |
| 27 Oct 2023 | 60.95 | 60.15 | 61.95 | 60.10 | 180406 | 2.18% |
| 26 Oct 2023 | 59.65 | 60.20 | 60.30 | 57.90 | 228095 | 0.00% |
| 25 Oct 2023 | 59.65 | 61.45 | 62.30 | 59.20 | 249426 | -2.77% |
| 23 Oct 2023 | 61.35 | 64.00 | 65.50 | 61.05 | 336199 | -4.14% |
| 20 Oct 2023 | 64.00 | 66.05 | 66.95 | 63.40 | 294807 | -3.61% |
| 19 Oct 2023 | 66.40 | 66.80 | 66.85 | 65.40 | 274630 | -0.60% |
| 18 Oct 2023 | 66.80 | 67.60 | 69.50 | 65.85 | 929238 | -0.22% |
| 17 Oct 2023 | 66.95 | 62.95 | 69.70 | 62.20 | 3467791 | 7.03% |
| 16 Oct 2023 | 62.55 | 62.45 | 63.10 | 62.00 | 161612 | 0.32% |
| 13 Oct 2023 | 62.35 | 61.75 | 63.05 | 61.50 | 243297 | 0.73% |
| 12 Oct 2023 | 61.90 | 62.30 | 62.80 | 61.65 | 93369 | -0.56% |
| 11 Oct 2023 | 62.25 | 60.90 | 62.65 | 60.75 | 217459 | 2.72% |
| 10 Oct 2023 | 60.60 | 60.30 | 61.20 | 60.25 | 118221 | 0.33% |
| 09 Oct 2023 | 60.40 | 61.00 | 61.10 | 60.20 | 164119 | -2.34% |
| 06 Oct 2023 | 61.85 | 62.45 | 62.60 | 61.10 | 225214 | -0.08% |
| 05 Oct 2023 | 61.90 | 62.70 | 62.70 | 61.65 | 96171 | -0.64% |
| 04 Oct 2023 | 62.30 | 63.40 | 63.65 | 61.55 | 260328 | -1.66% |
| 03 Oct 2023 | 63.35 | 60.70 | 63.75 | 59.00 | 749708 | 4.45% |
| 29 Sep 2023 | 60.65 | 61.00 | 61.30 | 60.50 | 114199 | -0.74% |
| 28 Sep 2023 | 61.10 | 61.40 | 61.80 | 61.00 | 86227 | -0.49% |
| 27 Sep 2023 | 61.40 | 60.65 | 61.75 | 60.45 | 137888 | 0.41% |
| 26 Sep 2023 | 61.15 | 62.40 | 62.40 | 60.90 | 116975 | -1.05% |
| 25 Sep 2023 | 61.80 | 61.30 | 62.70 | 60.85 | 138092 | 1.23% |
| 22 Sep 2023 | 61.05 | 61.00 | 61.45 | 60.10 | 126192 | 0.00% |
| 21 Sep 2023 | 61.05 | 61.20 | 61.75 | 60.85 | 113676 | -0.49% |
| 20 Sep 2023 | 61.35 | 61.45 | 61.95 | 60.45 | 146192 | -0.16% |
| 18 Sep 2023 | 61.45 | 61.70 | 62.40 | 61.30 | 195254 | -0.81% |
| 15 Sep 2023 | 61.95 | 61.85 | 62.45 | 61.40 | 162191 | 0.41% |
| 14 Sep 2023 | 61.70 | 61.90 | 62.45 | 61.40 | 152875 | 0.41% |
| 13 Sep 2023 | 61.45 | 60.50 | 61.90 | 59.50 | 269105 | 1.57% |
| 12 Sep 2023 | 60.50 | 65.05 | 65.10 | 60.30 | 666255 | -6.49% |
| 11 Sep 2023 | 64.70 | 65.80 | 66.00 | 64.40 | 268285 | -0.99% |
| 08 Sep 2023 | 65.35 | 65.50 | 67.65 | 65.05 | 716167 | 0.38% |
| 07 Sep 2023 | 65.10 | 64.00 | 65.90 | 64.00 | 371062 | 1.72% |
| 06 Sep 2023 | 64.00 | 64.50 | 64.50 | 63.65 | 205286 | -0.54% |
| 05 Sep 2023 | 64.35 | 64.75 | 64.90 | 63.55 | 305064 | 0.00% |
| 04 Sep 2023 | 64.35 | 65.80 | 66.20 | 64.25 | 348618 | -1.53% |
| 01 Sep 2023 | 65.35 | 64.95 | 68.80 | 64.75 | 1259049 | 0.93% |
| 31 Aug 2023 | 64.75 | 64.60 | 65.40 | 63.85 | 254694 | 0.70% |
| 30 Aug 2023 | 64.30 | 64.10 | 65.65 | 64.05 | 258257 | 1.02% |
| 29 Aug 2023 | 63.65 | 65.55 | 65.75 | 63.30 | 310538 | -2.23% |
| 28 Aug 2023 | 65.10 | 64.50 | 66.35 | 64.20 | 399819 | 1.56% |
| 25 Aug 2023 | 64.10 | 63.15 | 65.90 | 62.80 | 752632 | 2.15% |
| 24 Aug 2023 | 62.75 | 64.50 | 64.65 | 62.20 | 346196 | -2.11% |
| 23 Aug 2023 | 64.10 | 65.00 | 65.20 | 63.95 | 342391 | -0.93% |
| 22 Aug 2023 | 64.70 | 66.20 | 66.55 | 64.45 | 595988 | -1.07% |
| 21 Aug 2023 | 65.40 | 63.00 | 67.70 | 62.30 | 3483085 | 6.69% |
| 18 Aug 2023 | 61.30 | 60.00 | 63.25 | 60.00 | 1269828 | 2.94% |
| 17 Aug 2023 | 59.55 | 57.60 | 59.90 | 56.55 | 596362 | 4.11% |
| 16 Aug 2023 | 57.20 | 57.35 | 57.90 | 56.90 | 159283 | -0.26% |
| 14 Aug 2023 | 57.35 | 56.95 | 57.90 | 55.85 | 154328 | 1.15% |
| 11 Aug 2023 | 56.70 | 57.15 | 57.95 | 56.20 | 206177 | -0.96% |
| 10 Aug 2023 | 57.25 | 57.40 | 57.95 | 56.45 | 236157 | 0.53% |
| 09 Aug 2023 | 56.95 | 57.50 | 58.00 | 56.70 | 226923 | -0.96% |
| 08 Aug 2023 | 57.50 | 57.90 | 59.10 | 57.00 | 278351 | -0.69% |
| 07 Aug 2023 | 57.90 | 60.00 | 60.00 | 56.90 | 688961 | -5.78% |
| 04 Aug 2023 | 61.45 | 60.00 | 62.50 | 59.70 | 652249 | 2.25% |
| 03 Aug 2023 | 60.10 | 60.50 | 61.35 | 59.70 | 334410 | 0.00% |
| 02 Aug 2023 | 60.10 | 59.70 | 61.50 | 59.50 | 636888 | 0.67% |
| 01 Aug 2023 | 59.70 | 59.90 | 60.60 | 58.80 | 248798 | 0.51% |
| 31 Jul 2023 | 59.40 | 58.65 | 60.15 | 58.00 | 383563 | 2.68% |
| 28 Jul 2023 | 57.85 | 56.20 | 58.95 | 56.00 | 244214 | 2.94% |
| 27 Jul 2023 | 56.20 | 56.75 | 57.10 | 56.05 | 106123 | -0.35% |
| 26 Jul 2023 | 56.40 | 57.05 | 57.10 | 55.90 | 124940 | -0.44% |
| 25 Jul 2023 | 56.65 | 55.20 | 57.80 | 55.20 | 314617 | 2.81% |
| 24 Jul 2023 | 55.10 | 55.45 | 55.90 | 54.95 | 133008 | -0.18% |
| 21 Jul 2023 | 55.20 | 56.00 | 56.15 | 54.15 | 229828 | -1.25% |
| 20 Jul 2023 | 55.90 | 55.95 | 56.35 | 55.30 | 157682 | 0.45% |
| 19 Jul 2023 | 55.65 | 56.00 | 56.95 | 55.10 | 268297 | -1.24% |
| 18 Jul 2023 | 56.35 | 57.65 | 57.65 | 55.25 | 253133 | -1.57% |
| 17 Jul 2023 | 57.25 | 57.25 | 57.90 | 56.90 | 144935 | 1.06% |
| 14 Jul 2023 | 56.65 | 57.60 | 57.60 | 56.10 | 136707 | 0.09% |
| 13 Jul 2023 | 56.60 | 57.40 | 57.90 | 56.35 | 165561 | -1.14% |
| 12 Jul 2023 | 57.25 | 57.50 | 58.65 | 56.90 | 253841 | -0.69% |
| 11 Jul 2023 | 57.65 | 57.60 | 58.45 | 57.40 | 100645 | 0.00% |
| 10 Jul 2023 | 57.65 | 58.30 | 58.70 | 57.20 | 106929 | -1.11% |
| 07 Jul 2023 | 58.30 | 58.95 | 59.50 | 57.90 | 169822 | -1.19% |
| 06 Jul 2023 | 59.00 | 59.00 | 59.95 | 58.40 | 212802 | 0.17% |
| 05 Jul 2023 | 58.90 | 59.75 | 60.40 | 58.50 | 257166 | -1.01% |
| 04 Jul 2023 | 59.50 | 57.45 | 60.40 | 57.30 | 721265 | 3.66% |
| 03 Jul 2023 | 57.40 | 57.70 | 57.95 | 57.10 | 124734 | 0.61% |
| 30 Jun 2023 | 57.05 | 57.65 | 58.00 | 56.45 | 213171 | -0.44% |
| 28 Jun 2023 | 57.30 | 57.60 | 58.05 | 57.00 | 124282 | 0.26% |
| 27 Jun 2023 | 57.15 | 56.80 | 58.40 | 56.80 | 155743 | 0.70% |
| 26 Jun 2023 | 56.75 | 57.15 | 57.60 | 56.30 | 136504 | 0.00% |
| 23 Jun 2023 | 56.75 | 58.05 | 58.40 | 56.50 | 208442 | -2.41% |
| 22 Jun 2023 | 58.15 | 59.20 | 59.45 | 57.55 | 246974 | -1.11% |
| 21 Jun 2023 | 58.80 | 59.30 | 60.35 | 58.65 | 255869 | -1.01% |
| 20 Jun 2023 | 59.40 | 59.55 | 61.75 | 59.10 | 485956 | -0.34% |
| 19 Jun 2023 | 59.60 | 59.65 | 60.40 | 59.10 | 389671 | 0.25% |
| 16 Jun 2023 | 59.45 | 59.90 | 60.15 | 59.10 | 186620 | 0.51% |
| 15 Jun 2023 | 59.15 | 59.55 | 60.10 | 58.65 | 251657 | -0.67% |
| 14 Jun 2023 | 59.55 | 60.95 | 61.15 | 59.25 | 206549 | -1.41% |
| 13 Jun 2023 | 60.40 | 60.55 | 61.60 | 59.80 | 301933 | 0.33% |
| 12 Jun 2023 | 60.20 | 59.50 | 60.70 | 59.15 | 186368 | 2.29% |
| 09 Jun 2023 | 58.85 | 60.90 | 61.40 | 58.50 | 438856 | -2.81% |
| 08 Jun 2023 | 60.55 | 61.65 | 61.95 | 59.95 | 254332 | -1.22% |
| 07 Jun 2023 | 61.30 | 61.60 | 62.30 | 60.90 | 353655 | 0.25% |
| 06 Jun 2023 | 61.15 | 59.25 | 62.90 | 59.10 | 818688 | 3.82% |
| 05 Jun 2023 | 58.90 | 59.35 | 63.25 | 58.25 | 1222337 | -0.34% |
| 02 Jun 2023 | 59.10 | 59.65 | 60.45 | 58.65 | 304050 | -0.51% |
| 01 Jun 2023 | 59.40 | 58.80 | 62.30 | 58.70 | 571944 | 1.37% |
| 31 May 2023 | 58.60 | 59.80 | 60.70 | 58.00 | 393887 | -2.01% |
| 30 May 2023 | 59.80 | 60.95 | 62.85 | 59.20 | 588857 | -2.76% |
| 29 May 2023 | 61.50 | 53.45 | 62.95 | 52.90 | 2555582 | 5.94% |
| 26 May 2023 | 58.05 | 58.95 | 59.30 | 57.40 | 497836 | -0.94% |
| 25 May 2023 | 58.60 | 55.00 | 59.00 | 54.80 | 1344199 | 6.06% |
| 24 May 2023 | 55.25 | 57.95 | 58.00 | 54.50 | 492305 | -4.08% |
| 23 May 2023 | 57.60 | 55.70 | 59.85 | 55.65 | 1420206 | 3.97% |
| 22 May 2023 | 55.40 | 53.05 | 55.70 | 53.05 | 285917 | 3.75% |
| 19 May 2023 | 53.40 | 53.20 | 53.90 | 52.60 | 78774 | -0.09% |
| 18 May 2023 | 53.45 | 53.00 | 54.85 | 53.00 | 241120 | 0.56% |
| 17 May 2023 | 53.15 | 53.20 | 53.85 | 52.40 | 157260 | 0.19% |
| 16 May 2023 | 53.05 | 54.00 | 55.40 | 52.75 | 354089 | -1.49% |
| 15 May 2023 | 53.85 | 53.25 | 54.45 | 52.75 | 146310 | 1.13% |
| 12 May 2023 | 53.25 | 54.70 | 54.70 | 53.00 | 143749 | -1.93% |
| 11 May 2023 | 54.30 | 53.40 | 56.15 | 53.05 | 477851 | 2.36% |
| 10 May 2023 | 53.05 | 52.70 | 53.50 | 52.20 | 147716 | 0.95% |
| 09 May 2023 | 52.55 | 52.10 | 53.80 | 52.05 | 181783 | 0.77% |
| 08 May 2023 | 52.15 | 52.40 | 52.50 | 52.00 | 73928 | 0.38% |
| 05 May 2023 | 51.95 | 52.50 | 53.20 | 51.80 | 152778 | -1.14% |
| 04 May 2023 | 52.55 | 53.00 | 53.40 | 52.05 | 233630 | -0.47% |
| 03 May 2023 | 52.80 | 51.85 | 53.55 | 51.50 | 437785 | 1.83% |
| 02 May 2023 | 51.85 | 52.10 | 53.25 | 51.65 | 195775 | -0.38% |
| 28 Apr 2023 | 52.05 | 51.75 | 53.25 | 51.40 | 248710 | 1.36% |
| 27 Apr 2023 | 51.35 | 51.10 | 51.70 | 50.95 | 107509 | 0.10% |
| 26 Apr 2023 | 51.30 | 51.60 | 53.45 | 51.05 | 232533 | 0.10% |
| 25 Apr 2023 | 51.25 | 50.60 | 52.00 | 49.10 | 208712 | 1.99% |
| 24 Apr 2023 | 50.25 | 51.45 | 51.45 | 50.05 | 96073 | -0.89% |
| 21 Apr 2023 | 50.70 | 50.70 | 51.10 | 50.00 | 161885 | -0.10% |
| 20 Apr 2023 | 50.75 | 51.00 | 51.50 | 50.40 | 115435 | -0.49% |
| 19 Apr 2023 | 51.00 | 51.60 | 52.15 | 50.70 | 132675 | -1.07% |
| 18 Apr 2023 | 51.55 | 51.40 | 52.45 | 51.15 | 303327 | -0.10% |
| 17 Apr 2023 | 51.60 | 50.60 | 51.85 | 50.05 | 245926 | 1.98% |
| 13 Apr 2023 | 50.60 | 50.35 | 51.70 | 49.55 | 269770 | 0.50% |
| 12 Apr 2023 | 50.35 | 49.00 | 50.85 | 49.00 | 250037 | 2.86% |
| 11 Apr 2023 | 48.95 | 49.00 | 50.95 | 48.55 | 321074 | 0.00% |
| 10 Apr 2023 | 48.95 | 49.45 | 49.75 | 48.70 | 184469 | 0.20% |
| 06 Apr 2023 | 48.85 | 49.00 | 49.20 | 48.25 | 228750 | -0.20% |
| 05 Apr 2023 | 48.95 | 50.00 | 50.35 | 48.50 | 791692 | -1.41% |
| 03 Apr 2023 | 49.65 | 46.95 | 52.30 | 46.90 | 1405146 | 7.00% |
| 31 Mar 2023 | 46.40 | 45.85 | 48.25 | 44.45 | 1586829 | 1.53% |
| 29 Mar 2023 | 45.70 | 45.00 | 48.40 | 44.75 | 1176523 | 1.67% |
| 28 Mar 2023 | 44.95 | 47.40 | 47.40 | 44.65 | 629366 | -4.26% |
| 27 Mar 2023 | 46.95 | 50.55 | 50.55 | 46.50 | 1314914 | -6.38% |
| 24 Mar 2023 | 50.15 | 50.85 | 50.95 | 49.80 | 1438911 | -0.50% |
| 23 Mar 2023 | 50.40 | 52.00 | 52.40 | 50.25 | 319860 | -2.70% |
| 22 Mar 2023 | 51.80 | 53.00 | 54.85 | 51.55 | 1916381 | -1.61% |
| 21 Mar 2023 | 52.65 | 53.00 | 53.45 | 52.35 | 191789 | -0.09% |
| 20 Mar 2023 | 52.70 | 54.20 | 54.20 | 52.50 | 153977 | -2.77% |
| 17 Mar 2023 | 54.20 | 54.00 | 55.10 | 53.90 | 83309 | 1.12% |
| 16 Mar 2023 | 53.60 | 55.55 | 55.80 | 53.20 | 159132 | -2.10% |
| 15 Mar 2023 | 54.75 | 54.70 | 55.15 | 54.35 | 600267 | 1.48% |
| 14 Mar 2023 | 53.95 | 55.75 | 55.95 | 53.70 | 158048 | -2.71% |
| 13 Mar 2023 | 55.45 | 59.50 | 59.50 | 55.00 | 351498 | -6.41% |
| 10 Mar 2023 | 59.25 | 58.75 | 59.75 | 58.15 | 226870 | 0.42% |
| 09 Mar 2023 | 59.00 | 59.85 | 60.45 | 58.50 | 535412 | -1.09% |
| 08 Mar 2023 | 59.65 | 57.55 | 60.25 | 57.55 | 339188 | 2.58% |
| 06 Mar 2023 | 58.15 | 57.50 | 58.85 | 57.25 | 236279 | 0.78% |
| 03 Mar 2023 | 57.70 | 56.70 | 58.30 | 56.30 | 212956 | 1.41% |
| 02 Mar 2023 | 56.90 | 56.80 | 57.30 | 55.95 | 135466 | 1.16% |
| 01 Mar 2023 | 56.25 | 53.20 | 56.90 | 52.90 | 204468 | 5.83% |
| 28 Feb 2023 | 53.15 | 53.75 | 53.75 | 52.30 | 156440 | -0.37% |
| 27 Feb 2023 | 53.35 | 54.90 | 55.20 | 53.10 | 168147 | -2.82% |
| 24 Feb 2023 | 54.90 | 55.35 | 56.30 | 54.65 | 223278 | -1.52% |
| 23 Feb 2023 | 55.75 | 56.00 | 56.45 | 55.50 | 123960 | -0.18% |
| 22 Feb 2023 | 55.85 | 57.60 | 57.90 | 55.60 | 188066 | -3.04% |
| 21 Feb 2023 | 57.60 | 57.00 | 58.95 | 57.00 | 588323 | 0.26% |
| 20 Feb 2023 | 57.45 | 58.75 | 58.75 | 57.05 | 120529 | -1.29% |
| 17 Feb 2023 | 58.20 | 57.80 | 58.95 | 57.60 | 124171 | 0.26% |
| 16 Feb 2023 | 58.05 | 58.10 | 58.75 | 57.75 | 80004 | 0.17% |
| 15 Feb 2023 | 57.95 | 58.05 | 58.60 | 57.50 | 112556 | 1.49% |
| 14 Feb 2023 | 57.10 | 57.50 | 58.50 | 56.85 | 177947 | -1.13% |
| 13 Feb 2023 | 57.75 | 60.40 | 60.40 | 57.35 | 241391 | -2.94% |
| 10 Feb 2023 | 59.50 | 61.00 | 61.90 | 59.20 | 213403 | -1.65% |
| 09 Feb 2023 | 60.50 | 60.75 | 62.10 | 59.65 | 326156 | 0.92% |
| 08 Feb 2023 | 59.95 | 57.40 | 60.85 | 57.05 | 470775 | 4.44% |
| 07 Feb 2023 | 57.40 | 58.55 | 59.10 | 57.05 | 249306 | -1.80% |
| 06 Feb 2023 | 58.45 | 57.40 | 59.00 | 56.60 | 230341 | 3.09% |
| 03 Feb 2023 | 56.70 | 58.35 | 58.35 | 55.40 | 284795 | -1.82% |
| 02 Feb 2023 | 57.75 | 57.00 | 58.10 | 56.90 | 224554 | 2.12% |
| 01 Feb 2023 | 56.55 | 58.80 | 61.20 | 56.00 | 429995 | -2.58% |
| 31 Jan 2023 | 58.05 | 56.85 | 58.40 | 56.80 | 177764 | 2.11% |
| 30 Jan 2023 | 56.85 | 57.00 | 58.25 | 56.10 | 238614 | -0.18% |
| 27 Jan 2023 | 56.95 | 59.45 | 59.45 | 56.50 | 304910 | -2.82% |
| 25 Jan 2023 | 58.60 | 60.50 | 60.60 | 58.15 | 357670 | -2.66% |
| 24 Jan 2023 | 60.20 | 60.90 | 60.90 | 60.00 | 249797 | 1.01% |
| 23 Jan 2023 | 59.60 | 63.00 | 63.35 | 58.60 | 946295 | -5.17% |
| 20 Jan 2023 | 62.85 | 63.25 | 63.25 | 62.45 | 172738 | 0.40% |
| 19 Jan 2023 | 62.60 | 62.85 | 63.35 | 62.20 | 261157 | -0.08% |
| 18 Jan 2023 | 62.65 | 64.15 | 64.15 | 62.00 | 328955 | -1.57% |
| 17 Jan 2023 | 63.65 | 65.25 | 65.50 | 63.40 | 373646 | -2.00% |
| 16 Jan 2023 | 64.95 | 65.60 | 66.00 | 64.50 | 275979 | 0.23% |
| 13 Jan 2023 | 64.80 | 65.60 | 65.70 | 64.65 | 467745 | -0.38% |
| 12 Jan 2023 | 65.05 | 67.80 | 67.85 | 64.80 | 611062 | -3.41% |
| 11 Jan 2023 | 67.35 | 68.45 | 68.70 | 67.15 | 270077 | -0.66% |
| 10 Jan 2023 | 67.80 | 67.55 | 69.65 | 67.25 | 528677 | 0.82% |
| 09 Jan 2023 | 67.25 | 68.75 | 69.30 | 67.00 | 360365 | -1.18% |
| 06 Jan 2023 | 68.05 | 65.20 | 71.55 | 64.55 | 2650940 | 4.85% |
| 05 Jan 2023 | 64.90 | 66.25 | 66.35 | 64.75 | 398105 | -1.14% |
| 04 Jan 2023 | 65.65 | 67.50 | 68.05 | 65.30 | 679586 | -2.01% |
| 03 Jan 2023 | 67.00 | 64.25 | 74.90 | 64.00 | 3362612 | 4.77% |
| 02 Jan 2023 | 63.95 | 64.25 | 64.25 | 63.70 | 141470 | 0.47% |
| 30 Dec 2022 | 63.65 | 64.20 | 65.05 | 63.50 | 525228 | -0.47% |
| 29 Dec 2022 | 63.95 | 64.65 | 64.65 | 63.85 | 240016 | -0.16% |
| 28 Dec 2022 | 64.05 | 65.70 | 65.70 | 63.90 | 438231 | -2.66% |
| 27 Dec 2022 | 65.80 | 66.00 | 66.65 | 64.45 | 421674 | 1.70% |
| 26 Dec 2022 | 64.70 | 64.95 | 67.50 | 64.40 | 416529 | -0.38% |
| 23 Dec 2022 | 64.95 | 67.10 | 67.15 | 64.05 | 217836 | -3.13% |
| 22 Dec 2022 | 67.05 | 68.75 | 69.20 | 66.75 | 161029 | -2.40% |
| 21 Dec 2022 | 68.70 | 70.05 | 70.50 | 68.55 | 187126 | -1.36% |
| 20 Dec 2022 | 69.65 | 70.40 | 70.40 | 69.00 | 105337 | -0.21% |
| 19 Dec 2022 | 69.80 | 71.30 | 71.30 | 69.45 | 149809 | 0.14% |
| 16 Dec 2022 | 69.70 | 70.05 | 70.20 | 69.10 | 191211 | -0.71% |
| 15 Dec 2022 | 70.20 | 70.05 | 70.75 | 70.00 | 141495 | -0.21% |
| 14 Dec 2022 | 70.35 | 71.10 | 71.15 | 69.95 | 311870 | -0.21% |
| 13 Dec 2022 | 70.50 | 70.95 | 71.20 | 70.40 | 198689 | -0.63% |
| 12 Dec 2022 | 70.95 | 72.50 | 72.50 | 70.75 | 179518 | -1.25% |
| 09 Dec 2022 | 71.85 | 72.70 | 73.25 | 71.75 | 159211 | -0.90% |
| 08 Dec 2022 | 72.50 | 74.00 | 74.00 | 72.40 | 329012 | -1.69% |
| 07 Dec 2022 | 73.75 | 74.85 | 74.85 | 73.70 | 144332 | -0.67% |
| 06 Dec 2022 | 74.25 | 74.95 | 74.95 | 74.10 | 286581 | -0.47% |
| 05 Dec 2022 | 74.60 | 74.75 | 75.00 | 74.45 | 159513 | 0.20% |
| 02 Dec 2022 | 74.45 | 74.05 | 75.10 | 74.05 | 188300 | -0.27% |
| 01 Dec 2022 | 74.65 | 74.75 | 75.15 | 74.50 | 138156 | 0.13% |
| 30 Nov 2022 | 74.55 | 75.25 | 75.25 | 74.40 | 109001 | -0.20% |
| 29 Nov 2022 | 74.70 | 76.10 | 76.10 | 74.55 | 192379 | -1.06% |
| 28 Nov 2022 | 75.50 | 75.45 | 77.50 | 75.00 | 180148 | 0.87% |
| 25 Nov 2022 | 74.85 | 74.20 | 75.80 | 74.20 | 143744 | 0.13% |
| 24 Nov 2022 | 74.75 | 74.55 | 75.40 | 74.45 | 91671 | 1.01% |
| 23 Nov 2022 | 74.00 | 75.15 | 75.90 | 73.70 | 193750 | -0.54% |
| 22 Nov 2022 | 74.40 | 74.85 | 75.45 | 74.15 | 112457 | -0.40% |
| 21 Nov 2022 | 74.70 | 75.40 | 76.75 | 74.55 | 119488 | -0.93% |
| 18 Nov 2022 | 75.40 | 76.05 | 76.45 | 75.05 | 106338 | -0.85% |
| 17 Nov 2022 | 76.05 | 76.60 | 77.25 | 76.00 | 99980 | -0.72% |
| 16 Nov 2022 | 76.60 | 77.95 | 78.30 | 76.35 | 175593 | -1.48% |
| 15 Nov 2022 | 77.75 | 78.25 | 78.70 | 77.40 | 134028 | -0.06% |
| 14 Nov 2022 | 77.80 | 78.40 | 79.40 | 77.50 | 223896 | -0.64% |
| 11 Nov 2022 | 78.30 | 80.00 | 80.50 | 77.80 | 279552 | -1.07% |
| 10 Nov 2022 | 79.15 | 82.50 | 82.50 | 79.00 | 417929 | -3.24% |
| 09 Nov 2022 | 81.80 | 80.90 | 82.50 | 80.10 | 248842 | 2.44% |
| 07 Nov 2022 | 79.85 | 81.90 | 82.15 | 79.70 | 330823 | -1.42% |
| 04 Nov 2022 | 81.00 | 81.80 | 81.80 | 80.30 | 113007 | -0.43% |
| 03 Nov 2022 | 81.35 | 80.35 | 82.00 | 80.35 | 164885 | 1.24% |
| 02 Nov 2022 | 80.35 | 81.75 | 83.90 | 79.80 | 439832 | -1.11% |
| 01 Nov 2022 | 81.25 | 82.00 | 82.65 | 80.75 | 153490 | -0.61% |
| 31 Oct 2022 | 81.75 | 82.50 | 83.50 | 81.25 | 128512 | -1.33% |
| 28 Oct 2022 | 82.85 | 84.80 | 86.00 | 82.25 | 129129 | -3.49% |
| 27 Oct 2022 | 85.85 | 86.60 | 87.50 | 85.00 | 280211 | 0.70% |
| 25 Oct 2022 | 85.25 | 81.40 | 88.70 | 80.55 | 599168 | 4.73% |
| 24 Oct 2022 | 81.40 | 81.75 | 81.80 | 81.10 | 35346 | 1.50% |
| 21 Oct 2022 | 80.20 | 82.00 | 83.05 | 80.00 | 114908 | -1.60% |
| 20 Oct 2022 | 81.50 | 80.40 | 82.45 | 80.40 | 86698 | -0.55% |
| 19 Oct 2022 | 81.95 | 82.00 | 84.10 | 81.70 | 126677 | -1.97% |
| 18 Oct 2022 | 83.60 | 82.00 | 85.25 | 81.45 | 465819 | 3.27% |
| 17 Oct 2022 | 80.95 | 81.30 | 81.30 | 79.30 | 238308 | 0.12% |
| 14 Oct 2022 | 80.85 | 85.50 | 86.15 | 80.25 | 334329 | -4.32% |
| 13 Oct 2022 | 84.50 | 85.90 | 86.15 | 83.70 | 129745 | -0.94% |
| 12 Oct 2022 | 85.30 | 83.40 | 86.90 | 82.65 | 604565 | 2.96% |
| 11 Oct 2022 | 82.85 | 81.55 | 83.70 | 81.55 | 294111 | 1.59% |
| 10 Oct 2022 | 81.55 | 79.50 | 82.90 | 79.00 | 588394 | 3.29% |
| 07 Oct 2022 | 78.95 | 80.80 | 80.80 | 78.65 | 484719 | -2.29% |
| 06 Oct 2022 | 80.80 | 80.85 | 82.10 | 79.75 | 382116 | 0.87% |
| 04 Oct 2022 | 80.10 | 80.80 | 81.20 | 79.75 | 209971 | 0.95% |
| 03 Oct 2022 | 79.35 | 81.00 | 82.50 | 79.00 | 207419 | -0.69% |
| 30 Sep 2022 | 79.90 | 79.30 | 81.00 | 79.30 | 117578 | 0.76% |
| 29 Sep 2022 | 79.30 | 83.90 | 83.90 | 78.40 | 142880 | -0.56% |
| 28 Sep 2022 | 79.75 | 80.00 | 81.30 | 79.30 | 95738 | -0.06% |
| 27 Sep 2022 | 79.80 | 81.50 | 82.50 | 79.20 | 142761 | -2.03% |
| 26 Sep 2022 | 81.45 | 84.70 | 84.90 | 80.75 | 212776 | -2.92% |
| 23 Sep 2022 | 83.90 | 84.00 | 86.40 | 82.05 | 396585 | 0.30% |
| 22 Sep 2022 | 83.65 | 83.15 | 84.80 | 82.00 | 162173 | 0.60% |
| 21 Sep 2022 | 83.15 | 83.90 | 84.25 | 81.80 | 168552 | -0.06% |
| 20 Sep 2022 | 83.20 | 83.55 | 84.15 | 81.70 | 402065 | -0.06% |
| 19 Sep 2022 | 83.25 | 83.70 | 85.10 | 82.55 | 326876 | 0.79% |
| 16 Sep 2022 | 82.60 | 85.40 | 85.60 | 82.00 | 166223 | -2.99% |
| 15 Sep 2022 | 85.15 | 84.50 | 87.10 | 83.60 | 368745 | 1.37% |
| 14 Sep 2022 | 84.00 | 83.20 | 85.00 | 83.20 | 195578 | 0.30% |
| 13 Sep 2022 | 83.75 | 84.20 | 84.70 | 83.50 | 159860 | 0.48% |
| 12 Sep 2022 | 83.35 | 83.90 | 85.00 | 82.70 | 277169 | -0.66% |
| 09 Sep 2022 | 83.90 | 85.00 | 85.05 | 83.45 | 118961 | -0.18% |
| 08 Sep 2022 | 84.05 | 85.00 | 85.40 | 83.80 | 179351 | -0.30% |
| 07 Sep 2022 | 84.30 | 84.35 | 85.00 | 84.00 | 98487 | -0.06% |
| 06 Sep 2022 | 84.35 | 85.40 | 85.75 | 84.05 | 126257 | -0.24% |
| 05 Sep 2022 | 84.55 | 85.90 | 86.40 | 84.00 | 162696 | -0.94% |
| 02 Sep 2022 | 85.35 | 86.95 | 87.80 | 85.00 | 183937 | -1.10% |
| 01 Sep 2022 | 86.30 | 86.00 | 87.85 | 85.70 | 143930 | -0.29% |
| 30 Aug 2022 | 86.55 | 86.55 | 89.00 | 86.00 | 202739 | 0.06% |
| 29 Aug 2022 | 86.50 | 86.65 | 88.20 | 85.00 | 323537 | -2.54% |
| 26 Aug 2022 | 88.75 | 84.40 | 94.50 | 82.30 | 1476947 | 5.97% |
| 25 Aug 2022 | 83.75 | 88.00 | 90.00 | 82.85 | 878589 | -4.39% |
| 24 Aug 2022 | 87.60 | 88.20 | 88.55 | 86.70 | 141939 | 0.23% |
| 23 Aug 2022 | 87.40 | 87.25 | 88.95 | 86.30 | 122386 | -0.29% |
| 22 Aug 2022 | 87.65 | 89.00 | 91.00 | 87.00 | 401097 | -0.90% |
| 19 Aug 2022 | 88.45 | 89.60 | 92.15 | 88.05 | 237844 | -1.01% |
| 18 Aug 2022 | 89.35 | 87.95 | 90.65 | 87.65 | 201103 | 1.53% |
| 17 Aug 2022 | 88.00 | 89.40 | 90.70 | 87.30 | 261890 | -0.79% |
| 16 Aug 2022 | 88.70 | 86.20 | 90.00 | 85.80 | 337917 | 3.14% |
| 12 Aug 2022 | 86.00 | 87.45 | 87.45 | 85.60 | 151933 | -0.69% |
| 11 Aug 2022 | 86.60 | 88.30 | 88.90 | 85.80 | 164872 | -0.86% |
| 10 Aug 2022 | 87.35 | 90.20 | 92.10 | 86.20 | 422548 | -3.80% |
| 08 Aug 2022 | 90.80 | 88.00 | 98.40 | 88.00 | 2580214 | 7.01% |
| 05 Aug 2022 | 84.85 | 86.00 | 86.50 | 82.05 | 211630 | -0.12% |
| 04 Aug 2022 | 84.95 | 84.85 | 87.95 | 84.10 | 238709 | 0.12% |
| 03 Aug 2022 | 84.85 | 83.20 | 86.55 | 82.55 | 286017 | 1.98% |
| 02 Aug 2022 | 83.20 | 82.05 | 84.45 | 82.00 | 167894 | 0.48% |
| 01 Aug 2022 | 82.80 | 82.50 | 83.90 | 81.50 | 110621 | 0.30% |
| 29 Jul 2022 | 82.55 | 82.20 | 84.15 | 81.25 | 114189 | 0.12% |
| 28 Jul 2022 | 82.45 | 84.50 | 84.55 | 82.15 | 98514 | -1.49% |
| 27 Jul 2022 | 83.70 | 79.00 | 84.45 | 78.70 | 239229 | 6.56% |
| 26 Jul 2022 | 78.55 | 82.05 | 82.75 | 78.00 | 120658 | -4.27% |
| 25 Jul 2022 | 82.05 | 85.00 | 85.00 | 81.70 | 77047 | -1.26% |
| 22 Jul 2022 | 83.10 | 85.00 | 86.00 | 82.35 | 130022 | -2.24% |
| 21 Jul 2022 | 85.00 | 83.95 | 86.80 | 83.65 | 235045 | 1.61% |
| 20 Jul 2022 | 83.65 | 84.85 | 87.85 | 82.65 | 218859 | -0.48% |
| 19 Jul 2022 | 84.05 | 77.65 | 85.60 | 77.50 | 457112 | 8.24% |
| 18 Jul 2022 | 77.65 | 78.50 | 79.80 | 76.10 | 123929 | 0.13% |
| 15 Jul 2022 | 77.55 | 80.00 | 80.95 | 77.00 | 88729 | -2.08% |
| 14 Jul 2022 | 79.20 | 77.50 | 80.00 | 75.40 | 147121 | 1.28% |
| 13 Jul 2022 | 78.20 | 78.95 | 82.00 | 77.35 | 234370 | 0.45% |
| 12 Jul 2022 | 77.85 | 79.00 | 80.50 | 77.15 | 287962 | -1.95% |
| 11 Jul 2022 | 79.40 | 73.00 | 81.70 | 72.45 | 484098 | 8.77% |
| 08 Jul 2022 | 73.00 | 73.10 | 73.70 | 72.05 | 136727 | 0.55% |
| 07 Jul 2022 | 72.60 | 70.40 | 73.40 | 70.40 | 192714 | 2.98% |
| 06 Jul 2022 | 70.50 | 70.75 | 71.55 | 69.70 | 126295 | -0.35% |
| 05 Jul 2022 | 70.75 | 70.55 | 73.00 | 70.40 | 276530 | -0.28% |
| 04 Jul 2022 | 70.95 | 70.65 | 72.30 | 70.15 | 106995 | 0.42% |
| 01 Jul 2022 | 70.65 | 69.60 | 73.00 | 67.80 | 291517 | 1.58% |
| 30 Jun 2022 | 69.55 | 72.75 | 73.70 | 69.00 | 184291 | -4.33% |
| 29 Jun 2022 | 72.70 | 73.00 | 75.00 | 71.85 | 240722 | -0.95% |
| 28 Jun 2022 | 73.40 | 75.45 | 75.45 | 72.40 | 368573 | -2.85% |
| 27 Jun 2022 | 75.55 | 73.50 | 77.80 | 73.20 | 199642 | 3.21% |
| 24 Jun 2022 | 73.20 | 75.00 | 75.95 | 72.15 | 236489 | -1.88% |
| 23 Jun 2022 | 74.60 | 68.90 | 78.40 | 68.75 | 778011 | 8.27% |
| 22 Jun 2022 | 68.90 | 70.50 | 70.95 | 68.20 | 136189 | -2.96% |
| 21 Jun 2022 | 71.00 | 70.00 | 72.70 | 68.90 | 237521 | 2.82% |
| 20 Jun 2022 | 69.05 | 74.10 | 75.10 | 65.85 | 192011 | -8.06% |
| 17 Jun 2022 | 75.10 | 75.00 | 76.00 | 73.70 | 105385 | -0.60% |
| 16 Jun 2022 | 75.55 | 80.75 | 80.75 | 75.00 | 205399 | -4.97% |
| 15 Jun 2022 | 79.50 | 79.30 | 80.55 | 79.15 | 84459 | 0.25% |
| 14 Jun 2022 | 79.30 | 79.50 | 81.75 | 78.80 | 164266 | -0.94% |
| 13 Jun 2022 | 80.05 | 82.60 | 82.60 | 79.40 | 167932 | -3.67% |
| 10 Jun 2022 | 83.10 | 84.00 | 84.00 | 82.70 | 116230 | -0.84% |
| 09 Jun 2022 | 83.80 | 83.70 | 85.00 | 83.30 | 114395 | -0.53% |
| 08 Jun 2022 | 84.25 | 85.70 | 86.00 | 83.90 | 183745 | -1.06% |
| 07 Jun 2022 | 85.15 | 86.75 | 87.00 | 85.00 | 130436 | -1.05% |
| 06 Jun 2022 | 86.05 | 87.00 | 87.40 | 85.40 | 247537 | -0.52% |
| 03 Jun 2022 | 86.50 | 88.00 | 88.20 | 86.00 | 258945 | -0.40% |
| 02 Jun 2022 | 86.85 | 88.80 | 89.50 | 86.40 | 266650 | -2.20% |
| 01 Jun 2022 | 88.80 | 89.65 | 91.00 | 88.40 | 180466 | -0.95% |
| 31 May 2022 | 89.65 | 87.20 | 90.80 | 86.40 | 421109 | 1.99% |
| 30 May 2022 | 87.90 | 92.60 | 93.35 | 87.00 | 468042 | -4.87% |
| 27 May 2022 | 92.40 | 89.40 | 93.20 | 88.35 | 431910 | 5.18% |
| 26 May 2022 | 87.85 | 88.10 | 89.00 | 85.05 | 491780 | 0.06% |
| 25 May 2022 | 87.80 | 91.50 | 91.55 | 87.40 | 262225 | -3.41% |
| 24 May 2022 | 90.90 | 93.50 | 94.20 | 90.40 | 299145 | -2.47% |
| 23 May 2022 | 93.20 | 96.90 | 97.00 | 92.85 | 350117 | -3.02% |
| 20 May 2022 | 96.10 | 97.25 | 98.10 | 95.00 | 381109 | 0.63% |
| 19 May 2022 | 95.50 | 96.50 | 97.15 | 95.05 | 295121 | -2.20% |
| 18 May 2022 | 97.65 | 98.65 | 101.60 | 97.10 | 546425 | -0.20% |
| 17 May 2022 | 97.85 | 98.20 | 99.25 | 96.50 | 356259 | -0.36% |
| 16 May 2022 | 98.20 | 99.20 | 99.95 | 95.50 | 454258 | 1.39% |
| 13 May 2022 | 96.85 | 100.20 | 102.00 | 95.75 | 366806 | -0.15% |
| 12 May 2022 | 97.00 | 99.90 | 102.35 | 96.00 | 440350 | -2.81% |
| 11 May 2022 | 99.80 | 104.10 | 105.70 | 97.55 | 467215 | -4.08% |
| 10 May 2022 | 104.05 | 106.30 | 110.80 | 101.00 | 259177 | -1.33% |
| 09 May 2022 | 105.45 | 106.80 | 107.65 | 103.80 | 181258 | -2.59% |
| 06 May 2022 | 108.25 | 107.60 | 110.60 | 105.00 | 323474 | -1.23% |
| 05 May 2022 | 109.60 | 115.80 | 116.40 | 108.20 | 308903 | -3.01% |
| 04 May 2022 | 113.00 | 119.95 | 122.00 | 111.15 | 661858 | -5.04% |
| 02 May 2022 | 119.00 | 122.00 | 126.60 | 118.15 | 495952 | -4.57% |
| 29 Apr 2022 | 124.70 | 118.00 | 128.50 | 114.65 | 1291698 | 6.49% |
| 28 Apr 2022 | 117.10 | 121.10 | 125.35 | 115.85 | 492088 | -3.30% |
| 27 Apr 2022 | 121.10 | 124.95 | 126.80 | 119.05 | 822952 | -3.74% |
| 26 Apr 2022 | 125.80 | 117.40 | 127.35 | 117.35 | 1622606 | 8.40% |
| 25 Apr 2022 | 116.05 | 114.50 | 117.45 | 111.25 | 582776 | 1.35% |
| 22 Apr 2022 | 114.50 | 112.00 | 118.30 | 111.00 | 1158649 | 1.69% |
| 21 Apr 2022 | 112.60 | 103.70 | 116.00 | 103.70 | 1327965 | 8.79% |
| 20 Apr 2022 | 103.50 | 105.00 | 106.50 | 101.20 | 288048 | -1.99% |
| 19 Apr 2022 | 105.60 | 105.05 | 108.00 | 104.35 | 303719 | 1.44% |
| 18 Apr 2022 | 104.10 | 104.00 | 106.00 | 102.55 | 167821 | -1.33% |
| 13 Apr 2022 | 105.50 | 105.85 | 108.00 | 105.05 | 229897 | 1.01% |
| 12 Apr 2022 | 104.45 | 109.75 | 109.75 | 103.90 | 282576 | -3.47% |
| 11 Apr 2022 | 108.20 | 108.40 | 110.00 | 107.80 | 227159 | -1.01% |
| 08 Apr 2022 | 109.30 | 109.00 | 110.90 | 108.15 | 196673 | 0.78% |
| 07 Apr 2022 | 108.45 | 113.85 | 114.70 | 108.00 | 283820 | -3.86% |
| 06 Apr 2022 | 112.80 | 109.95 | 115.00 | 108.50 | 382424 | 2.13% |
| 05 Apr 2022 | 110.45 | 110.55 | 111.70 | 106.55 | 509502 | 0.87% |
| 04 Apr 2022 | 109.50 | 106.95 | 111.45 | 104.50 | 542939 | 3.11% |
| 01 Apr 2022 | 106.20 | 100.20 | 106.95 | 100.20 | 503508 | 5.99% |
| 31 Mar 2022 | 100.20 | 102.65 | 102.70 | 100.00 | 161444 | -1.09% |
| 30 Mar 2022 | 101.30 | 98.80 | 105.70 | 98.25 | 464269 | 4.43% |
| 29 Mar 2022 | 97.00 | 98.75 | 99.90 | 96.75 | 984822 | -1.72% |
| 28 Mar 2022 | 98.70 | 99.00 | 100.45 | 98.40 | 628571 | -1.40% |
| 25 Mar 2022 | 100.10 | 101.20 | 102.60 | 99.90 | 267082 | -1.04% |
| 24 Mar 2022 | 101.15 | 100.20 | 102.30 | 100.20 | 223668 | 0.30% |
| 23 Mar 2022 | 100.85 | 102.95 | 103.50 | 100.30 | 460937 | -1.03% |
| 22 Mar 2022 | 101.90 | 102.45 | 103.80 | 101.45 | 680604 | -0.44% |
| 21 Mar 2022 | 102.35 | 106.00 | 106.00 | 101.25 | 1118591 | -1.63% |
| 17 Mar 2022 | 104.05 | 103.70 | 106.00 | 103.70 | 446340 | 0.73% |
| 16 Mar 2022 | 103.30 | 104.35 | 105.00 | 102.40 | 687907 | 0.98% |
| 15 Mar 2022 | 102.30 | 107.00 | 107.00 | 99.25 | 352276 | -2.99% |
| 14 Mar 2022 | 105.45 | 108.70 | 109.90 | 104.00 | 336511 | -2.09% |
| 11 Mar 2022 | 107.70 | 111.00 | 114.20 | 107.00 | 1073042 | -3.67% |
| 10 Mar 2022 | 111.80 | 114.75 | 117.75 | 110.85 | 497850 | 0.86% |
| 09 Mar 2022 | 110.85 | 108.00 | 113.80 | 106.90 | 499445 | 4.04% |
| 08 Mar 2022 | 106.55 | 109.90 | 111.30 | 97.35 | 347802 | -1.48% |
| 07 Mar 2022 | 108.15 | 111.05 | 112.70 | 106.95 | 451603 | -6.16% |
| 04 Mar 2022 | 115.25 | 120.80 | 122.65 | 114.00 | 760589 | -4.59% |
| 03 Mar 2022 | 120.80 | 119.50 | 120.80 | 115.50 | 1575954 | 9.97% |
| 02 Mar 2022 | 109.85 | 99.00 | 109.85 | 98.05 | 852888 | 9.96% |
| 28 Feb 2022 | 99.90 | 100.50 | 104.80 | 97.40 | 950850 | -1.62% |
| 25 Feb 2022 | 101.55 | 99.00 | 103.00 | 99.00 | 369707 | 3.73% |
| 24 Feb 2022 | 97.90 | 103.00 | 103.00 | 95.00 | 1142115 | -7.34% |
| 23 Feb 2022 | 105.65 | 104.55 | 108.55 | 104.55 | 761275 | 1.05% |
| 22 Feb 2022 | 104.55 | 111.00 | 111.00 | 103.20 | 1104589 | -7.80% |
| 21 Feb 2022 | 113.40 | 124.20 | 124.75 | 112.00 | 835238 | -8.70% |
| 18 Feb 2022 | 124.20 | 128.00 | 129.00 | 122.80 | 492873 | -4.06% |
| 17 Feb 2022 | 129.45 | 129.00 | 133.70 | 126.25 | 853103 | 1.45% |
| 16 Feb 2022 | 127.60 | 125.05 | 131.90 | 123.45 | 1581184 | 3.66% |
| 15 Feb 2022 | 123.10 | 121.00 | 131.70 | 120.95 | 2019344 | -4.68% |
| 14 Feb 2022 | 129.15 | 135.00 | 137.75 | 123.25 | 1516702 | -9.11% |
| 11 Feb 2022 | 142.10 | 147.00 | 148.95 | 135.00 | 1290602 | -4.53% |
| 10 Feb 2022 | 148.85 | 150.40 | 153.90 | 144.30 | 2166398 | -0.63% |
| 09 Feb 2022 | 149.80 | 153.70 | 155.70 | 148.80 | 753911 | -2.19% |
| 08 Feb 2022 | 153.15 | 159.25 | 161.00 | 151.20 | 964790 | -3.07% |
| 07 Feb 2022 | 158.00 | 165.00 | 167.25 | 156.00 | 748846 | -4.59% |
| 04 Feb 2022 | 165.60 | 172.00 | 173.00 | 165.10 | 985376 | -3.33% |
| 03 Feb 2022 | 171.30 | 170.50 | 173.95 | 166.10 | 3262770 | 3.32% |
| 02 Feb 2022 | 165.80 | 161.75 | 169.75 | 155.10 | 3292939 | 3.40% |
| 01 Feb 2022 | 160.35 | 160.90 | 168.40 | 157.20 | 3534400 | -0.43% |
