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
AHL Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 21 May 2024 | 425.80 | 445.10 | 448.90 | 421.10 | 282570 | -4.34% |
| 18 May 2024 | 445.10 | 442.00 | 454.00 | 438.25 | 11347 | 0.95% |
| 17 May 2024 | 440.90 | 436.75 | 461.40 | 427.30 | 351711 | 0.70% |
| 16 May 2024 | 437.85 | 450.00 | 450.00 | 431.60 | 118228 | -2.46% |
| 15 May 2024 | 448.90 | 423.00 | 454.95 | 423.00 | 233146 | 0.44% |
| 14 May 2024 | 446.95 | 411.00 | 448.90 | 406.20 | 257393 | 9.29% |
| 13 May 2024 | 408.95 | 410.80 | 413.85 | 395.65 | 61949 | 0.04% |
| 10 May 2024 | 408.80 | 412.30 | 418.90 | 391.65 | 98091 | -0.35% |
| 09 May 2024 | 410.25 | 413.65 | 424.85 | 405.00 | 34642 | -0.82% |
| 08 May 2024 | 413.65 | 415.30 | 423.85 | 408.40 | 174400 | 0.10% |
| 07 May 2024 | 413.25 | 425.80 | 425.80 | 401.95 | 92908 | -2.94% |
| 06 May 2024 | 425.75 | 425.90 | 434.90 | 418.85 | 63844 | 0.46% |
| 03 May 2024 | 423.80 | 428.90 | 428.90 | 420.50 | 24732 | 0.05% |
| 02 May 2024 | 423.60 | 419.10 | 425.00 | 419.10 | 19297 | 0.12% |
| 30 Apr 2024 | 423.10 | 425.15 | 427.60 | 416.15 | 154333 | 0.36% |
| 29 Apr 2024 | 421.60 | 422.45 | 424.80 | 409.00 | 40203 | 1.58% |
| 26 Apr 2024 | 415.05 | 423.00 | 429.05 | 412.40 | 104244 | -1.77% |
| 25 Apr 2024 | 422.55 | 426.30 | 427.05 | 421.00 | 47861 | -0.35% |
| 24 Apr 2024 | 424.05 | 429.00 | 432.00 | 418.45 | 210408 | -0.63% |
| 23 Apr 2024 | 426.75 | 431.00 | 436.80 | 423.00 | 145532 | -1.31% |
| 22 Apr 2024 | 432.40 | 438.00 | 440.00 | 430.00 | 235111 | 0.49% |
| 19 Apr 2024 | 430.30 | 423.90 | 432.00 | 410.00 | 200270 | 0.60% |
| 18 Apr 2024 | 427.75 | 428.00 | 443.60 | 419.25 | 75450 | -0.87% |
| 16 Apr 2024 | 431.50 | 421.90 | 434.40 | 418.10 | 89537 | 2.82% |
| 15 Apr 2024 | 419.65 | 424.00 | 426.85 | 402.80 | 105968 | -1.97% |
| 12 Apr 2024 | 428.10 | 426.50 | 434.90 | 424.50 | 127499 | -0.91% |
| 10 Apr 2024 | 432.05 | 420.00 | 435.60 | 408.25 | 316068 | 2.30% |
| 09 Apr 2024 | 422.35 | 401.50 | 431.00 | 401.50 | 725694 | 4.27% |
| 08 Apr 2024 | 405.05 | 336.00 | 405.05 | 336.00 | 2638437 | 20.00% |
| 05 Apr 2024 | 337.55 | 311.30 | 340.00 | 311.30 | 657848 | 7.35% |
| 04 Apr 2024 | 314.45 | 307.90 | 316.00 | 305.00 | 73363 | 3.92% |
| 03 Apr 2024 | 302.60 | 283.50 | 318.50 | 283.50 | 503247 | 8.34% |
| 02 Apr 2024 | 279.30 | 279.75 | 282.00 | 275.00 | 38902 | 0.83% |
| 01 Apr 2024 | 277.00 | 267.60 | 279.75 | 267.60 | 77219 | 4.02% |
| 28 Mar 2024 | 266.30 | 270.95 | 279.00 | 260.00 | 61747 | -1.72% |
| 27 Mar 2024 | 270.95 | 277.65 | 284.60 | 268.40 | 104155 | -2.41% |
| 26 Mar 2024 | 277.65 | 276.00 | 284.15 | 272.00 | 397122 | 0.45% |
| 22 Mar 2024 | 276.40 | 271.70 | 289.70 | 270.80 | 34630 | 1.73% |
| 21 Mar 2024 | 271.70 | 274.90 | 280.25 | 270.00 | 158908 | -0.66% |
| 20 Mar 2024 | 273.50 | 277.40 | 282.85 | 267.20 | 61002 | -0.91% |
| 19 Mar 2024 | 276.00 | 281.30 | 286.50 | 272.00 | 47631 | -1.39% |
| 18 Mar 2024 | 279.90 | 281.50 | 286.25 | 278.00 | 139262 | 0.77% |
| 15 Mar 2024 | 277.75 | 283.00 | 287.70 | 277.00 | 30215 | -1.14% |
| 14 Mar 2024 | 280.95 | 277.00 | 290.00 | 277.00 | 41182 | 1.39% |
| 13 Mar 2024 | 277.10 | 291.10 | 297.85 | 270.00 | 86844 | -3.58% |
| 12 Mar 2024 | 287.40 | 304.00 | 310.05 | 286.00 | 56191 | -5.46% |
| 11 Mar 2024 | 304.00 | 310.00 | 314.70 | 302.95 | 47601 | -1.78% |
| 07 Mar 2024 | 309.50 | 316.80 | 320.75 | 305.95 | 50795 | -1.82% |
| 06 Mar 2024 | 315.25 | 322.60 | 324.20 | 310.70 | 61949 | -1.79% |
| 05 Mar 2024 | 321.00 | 324.65 | 329.85 | 318.35 | 86916 | -1.12% |
| 04 Mar 2024 | 324.65 | 326.25 | 328.00 | 315.50 | 70263 | -0.49% |
| 02 Mar 2024 | 326.25 | 329.20 | 329.20 | 324.00 | 4667 | 1.62% |
| 01 Mar 2024 | 321.05 | 323.95 | 326.20 | 319.00 | 107267 | 0.30% |
| 29 Feb 2024 | 320.10 | 325.00 | 326.30 | 319.30 | 60605 | -1.58% |
| 28 Feb 2024 | 325.25 | 340.65 | 343.20 | 320.20 | 106195 | -4.45% |
| 27 Feb 2024 | 340.40 | 318.45 | 342.60 | 313.15 | 395079 | 6.89% |
| 26 Feb 2024 | 318.45 | 313.50 | 322.35 | 309.00 | 320949 | 2.08% |
| 23 Feb 2024 | 311.95 | 308.80 | 313.40 | 306.45 | 140632 | 1.17% |
| 22 Feb 2024 | 308.35 | 310.85 | 315.00 | 304.40 | 85494 | -0.27% |
| 21 Feb 2024 | 309.20 | 314.95 | 319.35 | 307.55 | 145567 | -1.09% |
| 20 Feb 2024 | 312.60 | 316.50 | 317.65 | 309.00 | 90434 | -0.84% |
| 19 Feb 2024 | 315.25 | 316.40 | 322.65 | 313.10 | 86782 | -0.33% |
| 16 Feb 2024 | 316.30 | 316.80 | 322.95 | 314.00 | 117179 | -0.16% |
| 15 Feb 2024 | 316.80 | 317.10 | 323.35 | 315.25 | 42213 | 0.40% |
| 14 Feb 2024 | 315.55 | 316.10 | 316.70 | 312.85 | 75714 | 0.33% |
| 13 Feb 2024 | 314.50 | 325.00 | 333.95 | 310.30 | 66271 | -2.01% |
| 12 Feb 2024 | 320.95 | 327.00 | 338.00 | 317.95 | 114560 | -1.46% |
| 09 Feb 2024 | 325.70 | 319.90 | 335.00 | 310.90 | 312972 | 2.31% |
| 08 Feb 2024 | 318.35 | 323.00 | 325.00 | 315.05 | 82423 | -0.38% |
| 07 Feb 2024 | 319.55 | 326.10 | 327.15 | 318.00 | 100859 | -1.51% |
| 06 Feb 2024 | 324.45 | 326.10 | 329.90 | 320.00 | 57354 | -0.18% |
| 05 Feb 2024 | 325.05 | 323.80 | 335.25 | 320.00 | 83884 | 1.21% |
| 02 Feb 2024 | 321.15 | 321.70 | 327.30 | 319.00 | 23441 | 0.82% |
| 01 Feb 2024 | 318.55 | 328.30 | 330.05 | 316.50 | 66547 | -2.48% |
| 31 Jan 2024 | 326.65 | 323.05 | 329.00 | 322.10 | 44499 | 1.33% |
| 30 Jan 2024 | 322.35 | 321.95 | 329.90 | 321.50 | 19088 | 0.33% |
| 29 Jan 2024 | 321.30 | 325.80 | 327.65 | 319.50 | 48906 | -0.89% |
| 25 Jan 2024 | 324.20 | 324.90 | 334.80 | 320.55 | 32351 | 0.29% |
| 24 Jan 2024 | 323.25 | 333.15 | 338.05 | 321.10 | 66432 | -2.97% |
| 23 Jan 2024 | 333.15 | 343.00 | 345.65 | 330.00 | 74939 | -2.82% |
| 20 Jan 2024 | 342.80 | 342.45 | 346.35 | 341.10 | 49952 | 0.60% |
| 19 Jan 2024 | 340.75 | 331.90 | 345.90 | 328.85 | 178785 | 3.67% |
| 18 Jan 2024 | 328.70 | 331.80 | 335.15 | 321.00 | 55332 | -0.96% |
| 17 Jan 2024 | 331.90 | 341.75 | 345.75 | 328.85 | 82377 | -2.88% |
| 16 Jan 2024 | 341.75 | 349.45 | 349.80 | 336.50 | 157884 | -0.88% |
| 15 Jan 2024 | 344.80 | 323.15 | 355.50 | 323.15 | 724352 | 5.96% |
| 12 Jan 2024 | 325.40 | 329.00 | 330.45 | 321.05 | 70956 | -0.91% |
| 11 Jan 2024 | 328.40 | 324.50 | 330.85 | 317.00 | 97800 | 1.70% |
| 10 Jan 2024 | 322.90 | 321.00 | 326.85 | 319.20 | 56427 | 0.30% |
| 09 Jan 2024 | 321.95 | 328.45 | 331.80 | 321.00 | 34907 | -1.50% |
| 08 Jan 2024 | 326.85 | 335.95 | 336.00 | 321.00 | 47433 | -2.17% |
| 05 Jan 2024 | 334.10 | 339.00 | 341.00 | 328.25 | 100832 | -1.59% |
| 04 Jan 2024 | 339.50 | 331.70 | 342.40 | 330.00 | 401897 | 3.89% |
| 03 Jan 2024 | 326.80 | 324.45 | 332.90 | 320.00 | 77372 | 1.27% |
| 02 Jan 2024 | 322.70 | 333.00 | 335.95 | 321.00 | 95062 | -2.48% |
| 01 Jan 2024 | 330.90 | 319.00 | 336.10 | 317.00 | 311902 | 4.15% |
| 29 Dec 2023 | 317.70 | 318.00 | 319.70 | 316.30 | 39564 | 0.02% |
| 28 Dec 2023 | 317.65 | 317.35 | 321.90 | 314.30 | 134409 | 0.47% |
| 27 Dec 2023 | 316.15 | 318.90 | 321.20 | 315.00 | 31638 | -0.36% |
| 26 Dec 2023 | 317.30 | 313.20 | 319.70 | 312.80 | 79656 | 1.18% |
| 22 Dec 2023 | 313.60 | 316.70 | 316.70 | 308.30 | 45362 | -0.49% |
| 21 Dec 2023 | 315.15 | 314.00 | 318.00 | 306.35 | 46428 | 0.30% |
| 20 Dec 2023 | 314.20 | 320.35 | 320.35 | 310.00 | 56842 | -1.80% |
| 19 Dec 2023 | 319.95 | 320.10 | 322.20 | 317.20 | 43348 | 0.41% |
| 18 Dec 2023 | 318.65 | 323.80 | 323.80 | 316.90 | 77658 | 0.55% |
| 15 Dec 2023 | 316.90 | 319.20 | 322.35 | 315.25 | 80804 | 0.00% |
| 14 Dec 2023 | 316.90 | 320.00 | 322.35 | 313.35 | 92857 | -0.86% |
| 13 Dec 2023 | 319.65 | 322.00 | 322.35 | 316.55 | 44769 | -0.58% |
| 12 Dec 2023 | 321.50 | 327.00 | 327.00 | 319.05 | 41821 | -0.69% |
| 11 Dec 2023 | 323.75 | 323.55 | 326.00 | 318.00 | 52154 | 0.06% |
| 08 Dec 2023 | 323.55 | 325.65 | 328.55 | 322.00 | 103943 | -0.64% |
| 07 Dec 2023 | 325.65 | 330.00 | 333.70 | 323.00 | 71924 | -1.32% |
| 06 Dec 2023 | 330.00 | 337.95 | 337.95 | 328.00 | 64361 | -1.40% |
| 05 Dec 2023 | 334.70 | 330.40 | 337.50 | 323.55 | 145516 | 1.30% |
| 04 Dec 2023 | 330.40 | 340.00 | 340.00 | 325.00 | 130984 | -0.29% |
| 01 Dec 2023 | 331.35 | 342.00 | 342.00 | 330.00 | 86704 | -2.23% |
| 30 Nov 2023 | 338.90 | 340.00 | 342.70 | 335.55 | 284293 | -0.34% |
| 29 Nov 2023 | 340.05 | 343.85 | 344.75 | 338.75 | 70694 | -0.48% |
| 28 Nov 2023 | 341.70 | 346.00 | 350.00 | 338.25 | 187884 | -1.09% |
| 24 Nov 2023 | 345.45 | 330.00 | 350.40 | 327.20 | 531056 | 4.75% |
| 23 Nov 2023 | 329.80 | 331.85 | 332.80 | 324.15 | 61727 | -0.23% |
| 22 Nov 2023 | 330.55 | 332.95 | 332.95 | 328.80 | 69915 | 0.00% |
| 21 Nov 2023 | 330.55 | 333.40 | 333.40 | 325.00 | 108005 | -0.42% |
| 20 Nov 2023 | 331.95 | 334.00 | 335.20 | 328.60 | 70865 | 0.15% |
| 17 Nov 2023 | 331.45 | 334.50 | 335.85 | 328.00 | 73385 | -0.78% |
| 16 Nov 2023 | 334.05 | 337.40 | 337.40 | 332.00 | 98685 | 0.50% |
| 15 Nov 2023 | 332.40 | 334.00 | 336.90 | 330.40 | 79774 | 1.17% |
| 13 Nov 2023 | 328.55 | 327.20 | 330.00 | 324.00 | 151333 | 0.75% |
| 12 Nov 2023 | 326.10 | 321.95 | 327.70 | 321.95 | 39582 | 1.87% |
| 10 Nov 2023 | 320.10 | 315.30 | 322.00 | 308.00 | 229645 | 1.33% |
| 09 Nov 2023 | 315.90 | 314.00 | 317.80 | 309.00 | 187482 | 2.15% |
| 08 Nov 2023 | 309.25 | 307.55 | 310.70 | 306.00 | 88508 | 0.52% |
| 07 Nov 2023 | 307.65 | 307.30 | 310.90 | 303.10 | 273720 | 1.00% |
| 06 Nov 2023 | 304.60 | 311.90 | 311.90 | 302.00 | 166674 | -1.31% |
| 03 Nov 2023 | 308.65 | 313.90 | 313.90 | 305.00 | 155338 | -0.19% |
| 02 Nov 2023 | 309.25 | 305.40 | 312.30 | 301.95 | 188303 | 2.35% |
| 01 Nov 2023 | 302.15 | 305.30 | 306.70 | 296.10 | 208172 | -1.00% |
| 31 Oct 2023 | 305.20 | 303.90 | 310.80 | 299.00 | 343749 | 1.77% |
| 30 Oct 2023 | 299.90 | 302.00 | 304.60 | 294.50 | 548766 | 0.50% |
| 27 Oct 2023 | 298.40 | 299.50 | 302.10 | 296.35 | 112783 | 1.10% |
| 26 Oct 2023 | 295.15 | 304.80 | 304.80 | 291.00 | 207052 | -3.36% |
| 25 Oct 2023 | 305.40 | 323.90 | 324.05 | 301.70 | 401719 | -4.77% |
| 23 Oct 2023 | 320.70 | 341.40 | 341.60 | 316.50 | 574407 | -5.20% |
| 20 Oct 2023 | 338.30 | 343.90 | 348.85 | 336.00 | 571093 | -1.56% |
| 19 Oct 2023 | 343.65 | 345.90 | 347.75 | 341.00 | 199461 | -0.51% |
| 18 Oct 2023 | 345.40 | 348.25 | 350.75 | 344.50 | 646604 | -0.12% |
| 17 Oct 2023 | 345.80 | 344.80 | 347.70 | 342.00 | 359457 | 1.10% |
| 16 Oct 2023 | 342.05 | 343.90 | 344.40 | 341.00 | 297080 | -0.04% |
| 13 Oct 2023 | 342.20 | 348.00 | 348.40 | 340.95 | 452307 | -1.50% |
| 12 Oct 2023 | 347.40 | 343.00 | 349.40 | 338.00 | 1150982 | 1.89% |
| 11 Oct 2023 | 340.95 | 348.75 | 349.35 | 338.00 | 796826 | -1.73% |
| 10 Oct 2023 | 346.95 | 348.80 | 349.35 | 344.25 | 716995 | 0.09% |
| 09 Oct 2023 | 346.65 | 351.50 | 353.95 | 345.40 | 668844 | -1.00% |
| 06 Oct 2023 | 350.15 | 348.00 | 351.65 | 346.05 | 1198945 | 1.46% |
| 05 Oct 2023 | 345.10 | 344.50 | 348.00 | 343.85 | 644747 | 0.67% |
| 04 Oct 2023 | 342.80 | 345.65 | 349.50 | 340.75 | 1063041 | -0.49% |
| 03 Oct 2023 | 344.50 | 345.00 | 348.50 | 342.35 | 1225643 | 0.60% |
| 29 Sep 2023 | 342.45 | 336.00 | 345.95 | 335.15 | 1574338 | 2.55% |
| 28 Sep 2023 | 333.95 | 327.60 | 336.00 | 323.05 | 1331642 | 2.77% |
| 27 Sep 2023 | 324.95 | 328.75 | 329.80 | 324.00 | 899939 | -0.41% |
| 26 Sep 2023 | 326.30 | 326.90 | 329.60 | 324.05 | 988725 | 0.23% |
| 25 Sep 2023 | 325.55 | 326.80 | 329.70 | 322.95 | 771255 | 0.17% |
| 22 Sep 2023 | 325.00 | 319.95 | 328.80 | 318.80 | 999929 | 1.74% |
| 21 Sep 2023 | 319.45 | 321.80 | 324.50 | 317.70 | 1037568 | 0.54% |
| 20 Sep 2023 | 317.75 | 313.20 | 319.90 | 306.95 | 559956 | 1.39% |
| 18 Sep 2023 | 313.40 | 312.95 | 320.70 | 310.55 | 527387 | 0.40% |
| 15 Sep 2023 | 312.15 | 307.30 | 315.50 | 305.00 | 754413 | 2.36% |
| 14 Sep 2023 | 304.95 | 295.00 | 307.30 | 291.60 | 746073 | 4.52% |
| 13 Sep 2023 | 291.75 | 284.10 | 292.70 | 279.00 | 195801 | 2.51% |
| 12 Sep 2023 | 284.60 | 294.40 | 296.35 | 284.00 | 63613 | -3.33% |
| 11 Sep 2023 | 294.40 | 295.00 | 296.95 | 291.10 | 43418 | 0.02% |
| 08 Sep 2023 | 294.35 | 296.00 | 298.50 | 292.05 | 161559 | -0.22% |
| 07 Sep 2023 | 295.00 | 285.40 | 303.05 | 285.40 | 293135 | 3.36% |
| 06 Sep 2023 | 285.40 | 287.00 | 287.00 | 282.30 | 73899 | 0.60% |
| 05 Sep 2023 | 283.70 | 285.00 | 287.95 | 282.80 | 175068 | -0.23% |
| 04 Sep 2023 | 284.35 | 279.80 | 287.00 | 278.00 | 165356 | 3.06% |
| 01 Sep 2023 | 275.90 | 271.50 | 276.95 | 270.60 | 184080 | 1.56% |
| 31 Aug 2023 | 271.65 | 269.00 | 272.85 | 265.00 | 217340 | 1.89% |
| 30 Aug 2023 | 266.60 | 269.55 | 270.65 | 263.05 | 138797 | -0.11% |
| 29 Aug 2023 | 266.90 | 272.00 | 272.55 | 266.10 | 67235 | -1.15% |
| 28 Aug 2023 | 270.00 | 271.95 | 277.00 | 268.05 | 45655 | -0.15% |
| 25 Aug 2023 | 270.40 | 276.00 | 279.75 | 266.55 | 175931 | -1.26% |
| 24 Aug 2023 | 273.85 | 274.95 | 276.85 | 272.30 | 245791 | 0.02% |
| 23 Aug 2023 | 273.80 | 273.55 | 281.40 | 271.00 | 567536 | 0.72% |
| 22 Aug 2023 | 271.85 | 273.60 | 281.35 | 270.30 | 50568 | -0.64% |
| 21 Aug 2023 | 273.60 | 277.15 | 278.00 | 272.50 | 25570 | -0.29% |
| 18 Aug 2023 | 274.40 | 275.60 | 277.95 | 272.05 | 66995 | -0.25% |
| 17 Aug 2023 | 275.10 | 277.70 | 279.85 | 274.10 | 105752 | -1.24% |
| 16 Aug 2023 | 278.55 | 278.05 | 280.00 | 275.00 | 68468 | 0.41% |
| 14 Aug 2023 | 277.40 | 281.00 | 283.90 | 272.00 | 41978 | -0.18% |
| 11 Aug 2023 | 277.90 | 282.00 | 286.35 | 265.00 | 66381 | -1.12% |
| 10 Aug 2023 | 281.05 | 285.05 | 287.85 | 277.05 | 59568 | -1.06% |
| 09 Aug 2023 | 284.05 | 285.05 | 285.60 | 281.00 | 33501 | -0.12% |
| 08 Aug 2023 | 284.40 | 287.70 | 287.70 | 283.05 | 47866 | -0.23% |
| 07 Aug 2023 | 285.05 | 288.70 | 288.90 | 282.00 | 48499 | -0.24% |
| 04 Aug 2023 | 285.75 | 270.80 | 291.00 | 266.00 | 442786 | 6.84% |
| 03 Aug 2023 | 267.45 | 269.05 | 270.40 | 266.00 | 29820 | -0.58% |
| 02 Aug 2023 | 269.00 | 270.80 | 272.00 | 265.50 | 52453 | 0.41% |
| 01 Aug 2023 | 267.90 | 269.60 | 272.00 | 265.00 | 92348 | -0.33% |
| 31 Jul 2023 | 268.80 | 269.75 | 275.00 | 265.50 | 77545 | 0.73% |
| 28 Jul 2023 | 266.85 | 269.90 | 279.95 | 264.00 | 83008 | 0.53% |
| 27 Jul 2023 | 265.45 | 274.00 | 274.90 | 263.20 | 141442 | -1.06% |
| 26 Jul 2023 | 268.30 | 276.75 | 282.00 | 258.25 | 1073772 | -2.10% |
| 25 Jul 2023 | 274.05 | 275.80 | 285.80 | 265.80 | 2348683 | 1.16% |
| 24 Jul 2023 | 270.90 | 322.00 | 327.50 | 264.85 | 2692090 | -14.70% |
| 21 Jul 2023 | 317.60 | 334.90 | 343.65 | 282.05 | 1702594 | -4.44% |
| 20 Jul 2023 | 332.35 | 328.50 | 334.70 | 327.90 | 133723 | 1.67% |
| 19 Jul 2023 | 326.90 | 327.75 | 330.00 | 326.50 | 82071 | 0.40% |
| 18 Jul 2023 | 325.60 | 327.20 | 330.00 | 325.50 | 73766 | 0.46% |
| 17 Jul 2023 | 324.10 | 327.45 | 341.40 | 321.65 | 509959 | -0.81% |
| 14 Jul 2023 | 326.75 | 307.80 | 343.80 | 306.90 | 1525794 | 6.90% |
| 13 Jul 2023 | 305.65 | 301.50 | 309.70 | 299.55 | 235987 | 2.29% |
| 12 Jul 2023 | 298.80 | 298.90 | 304.15 | 297.90 | 171105 | 0.69% |
| 11 Jul 2023 | 296.75 | 283.10 | 302.00 | 282.90 | 546554 | 5.17% |
| 10 Jul 2023 | 282.15 | 282.35 | 283.00 | 281.30 | 61367 | 0.73% |
| 07 Jul 2023 | 280.10 | 280.05 | 282.00 | 279.50 | 68365 | 0.66% |
| 06 Jul 2023 | 278.25 | 277.05 | 284.00 | 277.05 | 373826 | 0.80% |
| 05 Jul 2023 | 276.05 | 276.75 | 277.85 | 275.50 | 104403 | 0.51% |
| 04 Jul 2023 | 274.65 | 278.85 | 281.70 | 273.45 | 545453 | 0.64% |
| 03 Jul 2023 | 272.90 | 322.95 | 324.20 | 254.80 | 10566721 | -14.32% |
| 30 Jun 2023 | 318.50 | 318.00 | 324.75 | 299.00 | 972230 | 0.55% |
| 28 Jun 2023 | 316.75 | 307.10 | 326.40 | 306.25 | 869972 | 3.65% |
| 27 Jun 2023 | 305.60 | 306.80 | 309.00 | 305.50 | 351428 | 0.25% |
| 26 Jun 2023 | 304.85 | 303.95 | 308.75 | 303.95 | 119775 | 0.51% |
| 23 Jun 2023 | 303.30 | 303.00 | 306.70 | 302.90 | 278226 | 0.28% |
| 22 Jun 2023 | 302.45 | 291.40 | 311.55 | 291.20 | 1497577 | 4.11% |
| 21 Jun 2023 | 290.50 | 290.70 | 292.65 | 290.45 | 127751 | 0.22% |
| 20 Jun 2023 | 289.85 | 287.90 | 290.60 | 287.90 | 166739 | 0.91% |
| 19 Jun 2023 | 287.25 | 285.55 | 289.00 | 285.45 | 210676 | 0.84% |
| 16 Jun 2023 | 284.85 | 284.80 | 287.00 | 284.80 | 347661 | 0.26% |
| 15 Jun 2023 | 284.10 | 284.00 | 286.50 | 283.85 | 606105 | 0.35% |
| 14 Jun 2023 | 283.10 | 283.30 | 285.40 | 282.80 | 400199 | 0.32% |
| 13 Jun 2023 | 282.20 | 282.60 | 288.00 | 282.15 | 696910 | 0.27% |
| 12 Jun 2023 | 281.45 | 281.35 | 284.50 | 281.30 | 611615 | 0.27% |
| 09 Jun 2023 | 280.70 | 280.90 | 284.25 | 280.60 | 306405 | 0.23% |
| 08 Jun 2023 | 280.05 | 277.45 | 284.70 | 277.10 | 615832 | 1.27% |
| 07 Jun 2023 | 276.55 | 278.00 | 281.00 | 275.90 | 514174 | 0.56% |
| 06 Jun 2023 | 275.00 | 281.40 | 288.00 | 274.90 | 1665918 | -1.29% |
| 05 Jun 2023 | 278.60 | 280.05 | 289.90 | 278.45 | 1051064 | 0.18% |
| 02 Jun 2023 | 278.10 | 278.50 | 292.00 | 277.95 | 1659628 | 0.36% |
| 01 Jun 2023 | 277.10 | 278.60 | 294.90 | 277.00 | 800350 | 0.00% |
| 31 May 2023 | 277.10 | 277.05 | 286.70 | 276.90 | 1118291 | 0.20% |
| 30 May 2023 | 276.55 | 277.65 | 305.75 | 276.50 | 696352 | -0.05% |
| 29 May 2023 | 276.70 | 282.95 | 286.60 | 276.00 | 573558 | 0.31% |
| 26 May 2023 | 275.85 | 280.05 | 286.75 | 275.45 | 195080 | -0.95% |
| 25 May 2023 | 278.50 | 286.95 | 293.90 | 276.00 | 323297 | -2.83% |
| 24 May 2023 | 286.60 | 282.00 | 292.15 | 282.00 | 53750 | 0.83% |
| 23 May 2023 | 284.25 | 279.00 | 292.00 | 278.95 | 196468 | 1.90% |
| 22 May 2023 | 278.95 | 292.25 | 311.60 | 270.55 | 1552643 | -4.47% |
| 19 May 2023 | 292.00 | 296.00 | 304.00 | 290.70 | 364508 | -1.02% |
| 18 May 2023 | 295.00 | 298.00 | 309.00 | 291.00 | 646134 | -1.42% |
| 17 May 2023 | 299.25 | 262.25 | 304.00 | 262.25 | 2243919 | 14.02% |
| 16 May 2023 | 262.45 | 262.50 | 267.60 | 260.10 | 69323 | 0.57% |
| 15 May 2023 | 260.95 | 259.75 | 262.80 | 256.00 | 69935 | 0.46% |
| 12 May 2023 | 259.75 | 257.00 | 263.00 | 253.00 | 93333 | 0.91% |
| 11 May 2023 | 257.40 | 255.50 | 265.00 | 255.50 | 65957 | 1.00% |
| 10 May 2023 | 254.85 | 251.15 | 255.25 | 249.45 | 133735 | 1.47% |
| 09 May 2023 | 251.15 | 251.95 | 257.40 | 250.05 | 38196 | -0.26% |
| 08 May 2023 | 251.80 | 244.00 | 252.10 | 243.85 | 62943 | 3.05% |
| 05 May 2023 | 244.35 | 246.60 | 249.45 | 243.35 | 17308 | -0.83% |
| 04 May 2023 | 246.40 | 247.00 | 250.00 | 243.35 | 37690 | 0.41% |
| 03 May 2023 | 245.40 | 248.30 | 250.00 | 242.30 | 58912 | -0.91% |
| 02 May 2023 | 247.65 | 252.50 | 254.65 | 247.25 | 41586 | -2.75% |
| 28 Apr 2023 | 254.65 | 250.80 | 257.00 | 248.05 | 181958 | 1.51% |
| 27 Apr 2023 | 250.85 | 240.00 | 252.25 | 240.00 | 211493 | 4.74% |
| 26 Apr 2023 | 239.50 | 244.85 | 244.85 | 232.00 | 17374 | -1.46% |
| 25 Apr 2023 | 243.05 | 243.45 | 244.70 | 242.50 | 10982 | -0.16% |
| 24 Apr 2023 | 243.45 | 247.00 | 247.80 | 242.30 | 47985 | -1.10% |
| 21 Apr 2023 | 246.15 | 241.15 | 246.80 | 239.25 | 128322 | 2.07% |
| 20 Apr 2023 | 241.15 | 239.85 | 245.00 | 239.00 | 93547 | 0.90% |
| 19 Apr 2023 | 239.00 | 230.10 | 246.80 | 229.40 | 235482 | 3.33% |
| 18 Apr 2023 | 231.30 | 228.60 | 236.15 | 226.25 | 106884 | 1.11% |
| 17 Apr 2023 | 228.75 | 223.50 | 243.00 | 221.10 | 292129 | 2.14% |
| 13 Apr 2023 | 223.95 | 229.50 | 231.90 | 222.40 | 84684 | -0.20% |
| 12 Apr 2023 | 224.40 | 212.15 | 229.90 | 212.15 | 164313 | 4.64% |
| 11 Apr 2023 | 214.45 | 219.95 | 220.00 | 214.00 | 8128 | -0.72% |
| 10 Apr 2023 | 216.00 | 219.00 | 221.80 | 212.00 | 56638 | 1.58% |
| 06 Apr 2023 | 212.65 | 214.85 | 217.70 | 211.15 | 21097 | 1.09% |
| 05 Apr 2023 | 210.35 | 215.70 | 219.50 | 210.00 | 52106 | -2.48% |
| 03 Apr 2023 | 215.70 | 213.45 | 222.20 | 213.45 | 121634 | 1.05% |
| 31 Mar 2023 | 213.45 | 213.15 | 216.40 | 210.00 | 264196 | 0.19% |
| 29 Mar 2023 | 213.05 | 218.00 | 221.10 | 212.00 | 18167 | -3.27% |
| 28 Mar 2023 | 220.25 | 224.05 | 224.60 | 219.85 | 41643 | -1.45% |
| 27 Mar 2023 | 223.50 | 225.00 | 226.90 | 221.00 | 204338 | -0.04% |
| 24 Mar 2023 | 223.60 | 228.00 | 230.05 | 222.20 | 90099 | -0.86% |
| 23 Mar 2023 | 225.55 | 222.00 | 230.85 | 220.05 | 64849 | 1.30% |
| 22 Mar 2023 | 222.65 | 208.95 | 226.00 | 208.95 | 290442 | 7.48% |
| 21 Mar 2023 | 207.15 | 210.10 | 211.15 | 206.00 | 181293 | -0.41% |
| 20 Mar 2023 | 208.00 | 211.80 | 215.70 | 206.55 | 305297 | -1.86% |
| 17 Mar 2023 | 211.95 | 216.00 | 216.00 | 208.55 | 250777 | 0.52% |
| 16 Mar 2023 | 210.85 | 210.95 | 212.75 | 201.95 | 155442 | 1.76% |
| 15 Mar 2023 | 207.20 | 209.00 | 214.95 | 206.05 | 13237 | -0.31% |
| 14 Mar 2023 | 207.85 | 212.00 | 212.00 | 204.00 | 23966 | -0.10% |
| 13 Mar 2023 | 208.05 | 212.00 | 216.95 | 206.00 | 71887 | -3.19% |
| 10 Mar 2023 | 214.90 | 217.40 | 220.10 | 213.80 | 17143 | -1.15% |
| 09 Mar 2023 | 217.40 | 221.65 | 225.70 | 216.85 | 20052 | -1.74% |
| 08 Mar 2023 | 221.25 | 224.95 | 226.20 | 220.50 | 15629 | -1.86% |
| 06 Mar 2023 | 225.45 | 228.20 | 231.55 | 225.00 | 56787 | -1.94% |
| 03 Mar 2023 | 229.90 | 230.50 | 233.80 | 226.50 | 34203 | -1.16% |
| 02 Mar 2023 | 232.60 | 235.75 | 236.00 | 230.20 | 15582 | 0.13% |
| 01 Mar 2023 | 232.30 | 249.40 | 249.40 | 224.25 | 358984 | -3.99% |
| 28 Feb 2023 | 241.95 | 238.05 | 255.00 | 237.15 | 153696 | 1.64% |
| 27 Feb 2023 | 238.05 | 233.00 | 239.95 | 233.00 | 14059 | 1.15% |
| 24 Feb 2023 | 235.35 | 237.05 | 238.70 | 231.00 | 11748 | -0.95% |
| 23 Feb 2023 | 237.60 | 233.00 | 243.50 | 233.00 | 13104 | 0.42% |
| 22 Feb 2023 | 236.60 | 242.45 | 244.95 | 235.00 | 28678 | -2.41% |
| 21 Feb 2023 | 242.45 | 234.50 | 246.00 | 233.10 | 34628 | 3.08% |
| 20 Feb 2023 | 235.20 | 237.00 | 242.50 | 235.00 | 38136 | -0.40% |
| 17 Feb 2023 | 236.15 | 242.00 | 242.00 | 235.00 | 11044 | -0.04% |
| 16 Feb 2023 | 236.25 | 233.00 | 251.95 | 233.00 | 55847 | -0.90% |
| 15 Feb 2023 | 238.40 | 220.20 | 247.90 | 220.20 | 56221 | 8.27% |
| 14 Feb 2023 | 220.20 | 229.00 | 232.70 | 218.10 | 24676 | -4.86% |
| 13 Feb 2023 | 231.45 | 238.00 | 238.15 | 228.30 | 15398 | -2.81% |
| 10 Feb 2023 | 238.15 | 238.45 | 245.00 | 235.80 | 48092 | 0.76% |
| 09 Feb 2023 | 236.35 | 250.45 | 250.45 | 235.25 | 16939 | -3.23% |
| 08 Feb 2023 | 244.25 | 236.35 | 246.50 | 235.05 | 231910 | 3.34% |
| 07 Feb 2023 | 236.35 | 255.60 | 259.90 | 234.00 | 339616 | -5.69% |
| 06 Feb 2023 | 250.60 | 235.00 | 254.80 | 234.10 | 282387 | 4.77% |
| 03 Feb 2023 | 239.20 | 243.00 | 243.00 | 232.10 | 94130 | -0.46% |
| 02 Feb 2023 | 240.30 | 236.00 | 244.95 | 230.40 | 16973 | 1.59% |
| 01 Feb 2023 | 236.55 | 243.05 | 249.15 | 234.00 | 41357 | -2.79% |
| 31 Jan 2023 | 243.35 | 255.15 | 257.75 | 240.10 | 34843 | -3.30% |
| 30 Jan 2023 | 251.65 | 266.20 | 273.60 | 250.20 | 63078 | -5.48% |
| 27 Jan 2023 | 266.25 | 258.95 | 274.00 | 250.20 | 1019428 | 2.66% |
| 25 Jan 2023 | 259.35 | 272.00 | 272.10 | 250.00 | 140393 | -4.19% |
| 24 Jan 2023 | 270.70 | 274.20 | 274.20 | 267.05 | 625194 | 0.00% |
| 23 Jan 2023 | 270.70 | 268.50 | 277.95 | 267.00 | 423594 | 0.82% |
| 20 Jan 2023 | 268.50 | 270.00 | 271.10 | 263.30 | 147589 | -1.07% |
| 19 Jan 2023 | 271.40 | 267.90 | 274.80 | 267.00 | 721952 | 0.78% |
| 18 Jan 2023 | 269.30 | 244.00 | 270.95 | 241.00 | 940207 | 9.54% |
| 17 Jan 2023 | 245.85 | 241.05 | 248.00 | 237.00 | 162220 | 1.65% |
| 16 Jan 2023 | 241.85 | 231.05 | 244.80 | 225.60 | 303052 | 5.87% |
| 13 Jan 2023 | 228.45 | 231.45 | 233.55 | 225.10 | 161613 | -0.48% |
| 12 Jan 2023 | 229.55 | 223.95 | 231.80 | 220.00 | 623801 | 1.28% |
| 11 Jan 2023 | 226.65 | 201.10 | 234.00 | 200.05 | 748735 | 15.55% |
| 10 Jan 2023 | 196.15 | 186.00 | 201.60 | 183.00 | 204129 | 6.00% |
| 09 Jan 2023 | 185.05 | 181.95 | 187.90 | 181.95 | 90520 | 2.27% |
| 06 Jan 2023 | 180.95 | 183.95 | 185.60 | 180.10 | 107382 | -1.66% |
| 05 Jan 2023 | 184.00 | 185.90 | 188.00 | 183.05 | 123103 | -0.78% |
| 04 Jan 2023 | 185.45 | 188.05 | 190.55 | 185.00 | 150854 | -2.39% |
| 03 Jan 2023 | 190.00 | 194.00 | 194.00 | 188.50 | 105803 | 0.32% |
| 02 Jan 2023 | 189.40 | 192.50 | 196.00 | 187.00 | 290026 | -0.37% |
| 30 Dec 2022 | 190.10 | 197.60 | 197.60 | 188.00 | 208697 | -1.93% |
| 29 Dec 2022 | 193.85 | 201.00 | 201.90 | 193.35 | 395919 | -4.08% |
| 28 Dec 2022 | 202.10 | 204.70 | 207.55 | 200.05 | 447786 | -1.29% |
| 27 Dec 2022 | 204.75 | 204.90 | 213.50 | 204.05 | 555445 | 1.11% |
| 26 Dec 2022 | 202.50 | 215.00 | 218.00 | 200.00 | 1184182 | -7.28% |
