Ambani Orgochem Ltd
NSE :AMBANIORGO BSE :535097 Sector : ChemicalsBuy, Sell or Hold AMBANIORGO ?
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
AMBANIORGO Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 20 Dec 2024 | 137.35 | 143.00 | 143.00 | 137.35 | 10000 | -4.98% |
| 19 Dec 2024 | 144.55 | 148.45 | 150.00 | 141.00 | 70000 | -2.30% |
| 18 Dec 2024 | 147.95 | 149.00 | 149.00 | 140.00 | 9000 | 3.46% |
| 17 Dec 2024 | 143.00 | 141.80 | 143.00 | 141.80 | 8000 | 0.00% |
| 16 Dec 2024 | 143.00 | 143.00 | 143.00 | 138.50 | 42000 | 4.99% |
| 13 Dec 2024 | 136.20 | 136.20 | 136.20 | 136.20 | 2000 | 4.97% |
| 12 Dec 2024 | 129.75 | 129.75 | 129.75 | 129.75 | 1000 | 4.98% |
| 11 Dec 2024 | 123.60 | 123.60 | 123.60 | 123.60 | 1000 | 4.97% |
| 10 Dec 2024 | 117.75 | 107.00 | 117.75 | 106.55 | 167000 | 4.99% |
| 09 Dec 2024 | 112.15 | 112.10 | 121.50 | 112.10 | 8000 | -4.47% |
| 06 Dec 2024 | 117.40 | 112.00 | 117.40 | 112.00 | 8000 | -0.34% |
| 05 Dec 2024 | 117.80 | 112.10 | 117.80 | 112.10 | 2000 | -0.13% |
| 03 Dec 2024 | 117.95 | 107.80 | 117.95 | 107.80 | 5000 | 4.38% |
| 02 Dec 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 1000 | 0.89% |
| 28 Nov 2024 | 112.00 | 111.95 | 112.00 | 111.95 | 2000 | 3.56% |
| 27 Nov 2024 | 108.15 | 105.00 | 108.15 | 105.00 | 4000 | 5.00% |
| 26 Nov 2024 | 103.00 | 102.00 | 103.00 | 102.00 | 2000 | 3.00% |
| 14 Nov 2024 | 100.00 | 99.75 | 100.00 | 99.75 | 5000 | -4.76% |
| 13 Nov 2024 | 105.00 | 106.00 | 106.00 | 105.00 | 2000 | -0.94% |
| 12 Nov 2024 | 106.00 | 110.50 | 110.50 | 106.00 | 6000 | -4.07% |
| 11 Nov 2024 | 110.50 | 108.00 | 110.50 | 108.00 | 4000 | 4.99% |
| 08 Nov 2024 | 105.25 | 104.00 | 105.25 | 104.00 | 5000 | 4.99% |
| 07 Nov 2024 | 100.25 | 100.25 | 100.25 | 100.25 | 4000 | 4.97% |
| 06 Nov 2024 | 95.50 | 99.05 | 99.05 | 95.50 | 2000 | 0.74% |
| 04 Nov 2024 | 94.80 | 94.80 | 94.80 | 94.80 | 2000 | 4.87% |
| 01 Nov 2024 | 90.40 | 89.50 | 90.85 | 89.50 | 3000 | 3.31% |
| 28 Oct 2024 | 87.50 | 85.00 | 87.50 | 85.00 | 5000 | 4.17% |
| 25 Oct 2024 | 84.00 | 88.00 | 88.00 | 83.60 | 6000 | -4.55% |
| 24 Oct 2024 | 88.00 | 84.75 | 88.00 | 84.70 | 7000 | -1.29% |
| 23 Oct 2024 | 89.15 | 89.15 | 89.15 | 89.15 | 1000 | -4.96% |
| 16 Oct 2024 | 93.80 | 98.70 | 98.70 | 93.80 | 3000 | -0.21% |
| 15 Oct 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 1000 | 1.46% |
| 14 Oct 2024 | 92.65 | 92.70 | 92.70 | 89.05 | 10000 | 4.93% |
| 11 Oct 2024 | 88.30 | 88.30 | 88.30 | 88.30 | 1000 | 4.99% |
| 09 Oct 2024 | 84.10 | 84.10 | 84.10 | 84.10 | 2000 | 4.99% |
| 08 Oct 2024 | 80.10 | 76.15 | 80.10 | 76.15 | 4000 | 0.00% |
| 07 Oct 2024 | 80.10 | 80.10 | 80.10 | 80.10 | 2000 | -2.38% |
| 04 Oct 2024 | 82.05 | 80.10 | 82.10 | 80.10 | 11000 | -1.26% |
| 03 Oct 2024 | 83.10 | 87.50 | 87.50 | 83.10 | 2000 | -4.97% |
| 26 Sep 2024 | 87.45 | 91.75 | 91.95 | 87.40 | 9000 | -4.95% |
| 23 Sep 2024 | 92.00 | 88.10 | 92.00 | 88.05 | 7000 | 0.00% |
| 12 Sep 2024 | 92.00 | 91.75 | 92.00 | 91.75 | 4000 | -4.71% |
| 05 Sep 2024 | 96.55 | 92.20 | 100.00 | 92.20 | 12000 | -0.46% |
| 04 Sep 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 1000 | -4.53% |
| 30 Aug 2024 | 101.60 | 101.60 | 101.60 | 101.60 | 1000 | -4.96% |
| 27 Aug 2024 | 106.90 | 107.50 | 107.50 | 106.90 | 2000 | 1.33% |
| 26 Aug 2024 | 105.50 | 103.95 | 106.95 | 103.95 | 8000 | 3.53% |
| 23 Aug 2024 | 101.90 | 97.05 | 101.90 | 95.00 | 4000 | 5.00% |
| 22 Aug 2024 | 97.05 | 97.05 | 97.05 | 97.05 | 1000 | 0.00% |
| 19 Aug 2024 | 97.05 | 97.05 | 97.05 | 97.05 | 1000 | -1.97% |
| 16 Aug 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 1000 | -0.80% |
| 14 Aug 2024 | 99.80 | 98.00 | 100.00 | 98.00 | 6000 | 1.42% |
| 13 Aug 2024 | 98.40 | 98.40 | 98.40 | 98.40 | 2000 | 3.14% |
| 12 Aug 2024 | 95.40 | 98.00 | 98.00 | 95.40 | 4000 | -4.98% |
| 09 Aug 2024 | 100.40 | 100.50 | 100.50 | 100.40 | 2000 | 2.66% |
| 08 Aug 2024 | 97.80 | 97.80 | 97.80 | 97.80 | 1000 | -0.15% |
| 07 Aug 2024 | 97.95 | 97.00 | 98.45 | 97.00 | 6000 | 0.05% |
| 06 Aug 2024 | 97.90 | 99.50 | 99.50 | 97.90 | 7000 | -0.10% |
| 05 Aug 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 1000 | -2.00% |
| 02 Aug 2024 | 100.00 | 98.95 | 100.00 | 98.95 | 2000 | 3.09% |
| 01 Aug 2024 | 97.00 | 99.90 | 99.90 | 95.00 | 7000 | -3.00% |
| 31 Jul 2024 | 100.00 | 100.70 | 100.70 | 100.00 | 2000 | 0.25% |
| 30 Jul 2024 | 99.75 | 95.10 | 100.50 | 95.10 | 6000 | -0.25% |
| 29 Jul 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 1000 | 0.00% |
| 26 Jul 2024 | 100.00 | 104.50 | 104.50 | 100.00 | 4000 | 0.00% |
| 24 Jul 2024 | 100.00 | 99.00 | 100.00 | 99.00 | 3000 | -0.60% |
| 23 Jul 2024 | 100.60 | 100.60 | 100.60 | 100.60 | 4000 | 4.79% |
| 16 Jul 2024 | 96.00 | 99.00 | 100.00 | 96.00 | 5000 | -4.67% |
| 15 Jul 2024 | 100.70 | 98.00 | 100.70 | 98.00 | 2000 | 2.76% |
| 12 Jul 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 1000 | 0.10% |
| 10 Jul 2024 | 97.90 | 97.90 | 97.90 | 97.90 | 3000 | 0.00% |
| 09 Jul 2024 | 97.90 | 93.30 | 97.90 | 93.30 | 4000 | 4.93% |
| 08 Jul 2024 | 93.30 | 98.20 | 98.20 | 93.30 | 2000 | -4.99% |
| 05 Jul 2024 | 98.20 | 96.90 | 99.90 | 96.90 | 15000 | -3.73% |
| 04 Jul 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 1000 | 0.00% |
| 03 Jul 2024 | 102.00 | 100.70 | 102.00 | 100.70 | 17000 | -3.77% |
| 02 Jul 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 2000 | 4.95% |
| 01 Jul 2024 | 101.00 | 102.00 | 102.00 | 101.00 | 4000 | -3.81% |
| 20 Jun 2024 | 105.00 | 105.00 | 106.00 | 105.00 | 4000 | 0.00% |
| 19 Jun 2024 | 105.00 | 102.00 | 105.00 | 102.00 | 2000 | 2.94% |
| 18 Jun 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 2000 | 0.20% |
| 13 Jun 2024 | 101.80 | 102.00 | 105.50 | 99.00 | 11000 | -0.20% |
| 12 Jun 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 3000 | 0.00% |
| 11 Jun 2024 | 102.00 | 106.15 | 106.50 | 99.60 | 34000 | -2.39% |
| 10 Jun 2024 | 104.50 | 109.50 | 109.50 | 104.50 | 35000 | -2.56% |
| 07 Jun 2024 | 107.25 | 105.05 | 109.50 | 101.65 | 4000 | 0.23% |
| 06 Jun 2024 | 107.00 | 106.00 | 107.00 | 103.50 | 22000 | 1.90% |
| 05 Jun 2024 | 105.00 | 102.00 | 105.00 | 102.00 | 5000 | -2.19% |
| 03 Jun 2024 | 107.35 | 102.20 | 107.35 | 102.20 | 13000 | -0.14% |
| 31 May 2024 | 107.50 | 107.50 | 107.50 | 107.50 | 1000 | -4.87% |
| 30 May 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 1000 | -4.84% |
| 29 May 2024 | 118.75 | 118.75 | 118.75 | 118.75 | 2000 | -5.00% |
| 28 May 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 1000 | -4.76% |
| 18 May 2024 | 131.25 | 131.25 | 131.25 | 131.25 | 1000 | -0.04% |
| 14 May 2024 | 131.30 | 131.30 | 131.30 | 131.30 | 3000 | 0.00% |
| 13 May 2024 | 131.30 | 122.00 | 131.40 | 121.95 | 17000 | 2.30% |
| 10 May 2024 | 128.35 | 128.35 | 128.35 | 128.35 | 1000 | 2.03% |
| 09 May 2024 | 125.80 | 125.80 | 125.80 | 125.80 | 1000 | -4.98% |
| 07 May 2024 | 132.40 | 132.40 | 132.40 | 132.40 | 1000 | -0.08% |
| 06 May 2024 | 132.50 | 132.50 | 132.50 | 132.50 | 1000 | 2.71% |
| 03 May 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 1000 | -0.39% |
| 02 May 2024 | 129.50 | 129.50 | 129.50 | 129.50 | 1000 | 4.94% |
| 30 Apr 2024 | 123.40 | 123.40 | 123.40 | 123.40 | 1000 | -5.00% |
| 25 Apr 2024 | 129.90 | 126.25 | 129.90 | 126.25 | 4000 | -2.26% |
| 16 Apr 2024 | 132.90 | 130.00 | 132.90 | 130.00 | 7000 | 4.65% |
| 09 Apr 2024 | 127.00 | 129.80 | 129.80 | 127.00 | 3000 | 2.25% |
| 08 Apr 2024 | 124.20 | 124.40 | 124.55 | 124.00 | 10000 | 2.14% |
| 05 Apr 2024 | 121.60 | 120.45 | 122.00 | 115.50 | 17000 | 2.57% |
| 04 Apr 2024 | 118.55 | 119.35 | 119.35 | 108.05 | 29000 | 4.27% |
| 03 Apr 2024 | 113.70 | 112.10 | 113.70 | 112.00 | 4000 | 4.99% |
| 02 Apr 2024 | 108.30 | 108.30 | 108.30 | 108.30 | 1000 | 4.99% |
| 28 Mar 2024 | 103.15 | 103.15 | 103.15 | 103.15 | 3000 | 0.00% |
| 27 Mar 2024 | 103.15 | 103.15 | 103.15 | 103.15 | 1000 | 0.00% |
| 26 Mar 2024 | 103.15 | 103.20 | 103.20 | 103.15 | 6000 | -4.97% |
| 21 Mar 2024 | 108.55 | 108.55 | 108.55 | 108.55 | 2000 | -4.99% |
| 20 Mar 2024 | 114.25 | 114.25 | 114.25 | 114.25 | 2000 | -0.65% |
| 07 Mar 2024 | 115.00 | 110.00 | 115.00 | 110.00 | 3000 | 0.88% |
| 02 Mar 2024 | 114.00 | 110.00 | 114.00 | 110.00 | 3000 | 0.00% |
| 01 Mar 2024 | 114.00 | 104.50 | 114.00 | 104.50 | 3000 | 3.64% |
| 16 Feb 2024 | 110.00 | 109.95 | 119.50 | 109.95 | 3000 | -4.93% |
| 15 Feb 2024 | 115.70 | 115.70 | 115.70 | 115.70 | 1000 | -4.97% |
| 14 Feb 2024 | 121.75 | 121.75 | 121.75 | 121.75 | 1000 | -4.99% |
| 13 Feb 2024 | 128.15 | 128.15 | 128.15 | 128.15 | 2000 | -5.00% |
| 06 Feb 2024 | 134.90 | 126.00 | 134.90 | 126.00 | 2000 | 2.35% |
| 02 Feb 2024 | 131.80 | 126.35 | 131.80 | 126.35 | 2000 | -0.90% |
| 31 Jan 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 1000 | 4.89% |
| 30 Jan 2024 | 126.80 | 127.90 | 131.80 | 121.55 | 5000 | -0.86% |
| 25 Jan 2024 | 127.90 | 128.50 | 128.50 | 116.50 | 10000 | 4.37% |
| 24 Jan 2024 | 122.55 | 124.50 | 124.50 | 122.55 | 7000 | -5.00% |
| 23 Jan 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 3000 | -2.97% |
| 15 Jan 2024 | 132.95 | 132.45 | 132.95 | 132.45 | 9000 | 0.00% |
| 11 Jan 2024 | 132.95 | 133.00 | 133.00 | 132.95 | 2000 | 4.69% |
| 09 Jan 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 1000 | -0.78% |
| 08 Jan 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 1000 | 0.00% |
| 05 Jan 2024 | 128.00 | 139.00 | 139.00 | 128.00 | 4000 | -3.76% |
| 04 Jan 2024 | 133.00 | 130.50 | 133.00 | 130.50 | 8000 | 1.92% |
| 03 Jan 2024 | 130.50 | 133.85 | 133.85 | 130.50 | 2000 | -1.14% |
| 02 Jan 2024 | 132.00 | 134.90 | 134.90 | 127.00 | 4000 | 1.62% |
| 01 Jan 2024 | 129.90 | 129.90 | 129.90 | 129.90 | 1000 | 4.34% |
| 29 Dec 2023 | 124.50 | 125.00 | 125.00 | 124.00 | 4000 | -3.86% |
| 28 Dec 2023 | 129.50 | 125.00 | 129.50 | 122.20 | 6000 | 3.60% |
| 27 Dec 2023 | 125.00 | 125.00 | 125.00 | 125.00 | 1000 | -4.21% |
| 18 Dec 2023 | 130.50 | 130.80 | 130.80 | 130.50 | 2000 | -0.34% |
| 12 Dec 2023 | 130.95 | 130.95 | 130.95 | 130.95 | 1000 | 4.68% |
| 11 Dec 2023 | 125.10 | 125.00 | 125.10 | 125.00 | 2000 | 0.04% |
| 07 Dec 2023 | 125.05 | 120.00 | 128.00 | 120.00 | 5000 | 1.63% |
| 06 Dec 2023 | 123.05 | 123.10 | 124.70 | 123.00 | 7000 | -3.87% |
| 05 Dec 2023 | 128.00 | 121.50 | 128.00 | 121.45 | 5000 | 0.79% |
| 04 Dec 2023 | 127.00 | 127.00 | 127.00 | 127.00 | 3000 | -4.51% |
| 28 Nov 2023 | 133.00 | 132.95 | 133.00 | 132.00 | 9000 | 4.72% |
| 24 Nov 2023 | 127.00 | 126.00 | 131.40 | 123.50 | 9000 | -2.16% |
| 23 Nov 2023 | 129.80 | 135.00 | 135.00 | 127.25 | 19000 | -3.10% |
| 22 Nov 2023 | 133.95 | 127.50 | 136.95 | 127.15 | 9000 | 0.07% |
| 21 Nov 2023 | 133.85 | 139.95 | 139.95 | 133.00 | 5000 | -4.39% |
| 20 Nov 2023 | 140.00 | 135.95 | 140.00 | 135.95 | 4000 | 1.08% |
| 17 Nov 2023 | 138.50 | 133.50 | 138.95 | 133.00 | 11000 | -1.00% |
| 16 Nov 2023 | 139.90 | 139.00 | 140.00 | 139.00 | 6000 | 0.00% |
| 15 Nov 2023 | 139.90 | 131.05 | 140.00 | 131.05 | 10000 | 1.41% |
| 12 Nov 2023 | 137.95 | 137.95 | 137.95 | 137.95 | 1000 | -2.16% |
| 10 Nov 2023 | 141.00 | 140.85 | 141.90 | 140.85 | 6000 | -0.63% |
| 09 Nov 2023 | 141.90 | 139.90 | 141.90 | 139.90 | 6000 | 1.36% |
| 08 Nov 2023 | 140.00 | 134.50 | 140.00 | 130.80 | 8000 | 4.09% |
| 07 Nov 2023 | 134.50 | 134.00 | 134.50 | 134.00 | 5000 | 0.37% |
| 06 Nov 2023 | 134.00 | 131.00 | 134.00 | 131.00 | 6000 | 2.29% |
| 03 Nov 2023 | 131.00 | 129.90 | 135.00 | 129.90 | 7000 | 0.85% |
| 02 Nov 2023 | 129.90 | 127.00 | 130.00 | 127.00 | 7000 | 0.04% |
| 01 Nov 2023 | 129.85 | 129.90 | 130.00 | 129.85 | 5000 | 0.62% |
| 31 Oct 2023 | 129.05 | 129.00 | 129.50 | 128.70 | 5000 | 0.51% |
| 30 Oct 2023 | 128.40 | 128.90 | 128.90 | 128.40 | 4000 | 1.30% |
| 18 Oct 2023 | 126.75 | 126.00 | 126.75 | 126.00 | 4000 | 4.97% |
| 16 Oct 2023 | 120.75 | 120.75 | 120.75 | 120.75 | 2000 | 5.00% |
| 13 Oct 2023 | 115.00 | 115.00 | 115.00 | 115.00 | 10000 | -4.96% |
| 10 Oct 2023 | 121.00 | 121.00 | 121.00 | 121.00 | 2000 | 4.94% |
| 06 Oct 2023 | 115.30 | 116.00 | 118.00 | 114.50 | 20000 | -4.32% |
| 05 Oct 2023 | 120.50 | 120.50 | 120.50 | 120.50 | 2000 | 4.97% |
| 04 Oct 2023 | 114.80 | 114.80 | 114.80 | 114.80 | 4000 | 4.98% |
| 03 Oct 2023 | 109.35 | 107.55 | 110.10 | 107.55 | 26000 | -3.40% |
| 29 Sep 2023 | 113.20 | 115.00 | 115.00 | 113.20 | 16000 | -4.99% |
| 28 Sep 2023 | 119.15 | 120.00 | 123.00 | 119.15 | 6000 | -4.98% |
| 27 Sep 2023 | 125.40 | 125.40 | 125.40 | 125.40 | 2000 | -5.00% |
| 26 Sep 2023 | 132.00 | 132.00 | 132.00 | 132.00 | 2000 | -4.69% |
| 22 Sep 2023 | 138.50 | 138.50 | 138.50 | 138.50 | 2000 | -4.48% |
| 14 Sep 2023 | 145.00 | 145.00 | 145.00 | 145.00 | 2000 | -4.61% |
| 12 Sep 2023 | 152.00 | 152.00 | 152.00 | 152.00 | 2000 | 4.83% |
| 01 Sep 2023 | 145.00 | 145.00 | 145.00 | 144.40 | 6000 | -4.61% |
| 31 Aug 2023 | 152.00 | 155.00 | 155.00 | 152.00 | 6000 | -5.00% |
| 30 Aug 2023 | 160.00 | 160.00 | 160.00 | 160.00 | 2000 | -1.84% |
| 29 Aug 2023 | 163.00 | 163.00 | 163.00 | 163.00 | 2000 | 4.99% |
| 28 Aug 2023 | 155.25 | 155.25 | 155.25 | 155.25 | 2000 | 4.90% |
| 25 Aug 2023 | 148.00 | 147.45 | 148.00 | 147.45 | 6000 | 4.96% |
| 24 Aug 2023 | 141.00 | 140.80 | 141.00 | 140.80 | 4000 | 4.91% |
| 23 Aug 2023 | 134.40 | 134.25 | 134.40 | 134.25 | 4000 | 4.96% |
| 22 Aug 2023 | 128.05 | 126.00 | 128.05 | 126.00 | 4000 | 1.63% |
| 21 Aug 2023 | 126.00 | 126.00 | 126.00 | 126.00 | 2000 | 5.00% |
| 17 Aug 2023 | 120.00 | 120.00 | 120.00 | 120.00 | 2000 | -4.65% |
| 16 Aug 2023 | 125.85 | 125.85 | 125.85 | 125.85 | 2000 | 4.96% |
| 08 Aug 2023 | 119.90 | 119.75 | 119.90 | 119.75 | 4000 | -1.11% |
| 07 Aug 2023 | 121.25 | 120.50 | 121.50 | 119.85 | 10000 | -3.77% |
| 31 Jul 2023 | 126.00 | 126.00 | 126.00 | 126.00 | 2000 | -0.16% |
| 28 Jul 2023 | 126.20 | 126.20 | 126.20 | 126.20 | 2000 | -4.97% |
| 18 Jul 2023 | 132.80 | 132.80 | 132.80 | 132.80 | 2000 | 4.98% |
| 14 Jul 2023 | 126.50 | 126.50 | 126.50 | 126.50 | 2000 | 0.00% |
| 13 Jul 2023 | 126.50 | 127.00 | 127.00 | 126.50 | 4000 | -4.96% |
| 07 Jul 2023 | 133.10 | 133.10 | 133.10 | 133.10 | 2000 | 4.97% |
| 05 Jul 2023 | 126.80 | 125.00 | 126.80 | 125.00 | 6000 | 4.92% |
| 03 Jul 2023 | 120.85 | 121.05 | 121.05 | 120.60 | 32000 | -4.81% |
| 30 Jun 2023 | 126.95 | 127.00 | 130.70 | 126.95 | 40000 | -4.98% |
| 28 Jun 2023 | 133.60 | 133.60 | 133.60 | 133.60 | 2000 | -4.98% |
| 22 Jun 2023 | 140.60 | 140.60 | 140.60 | 140.60 | 2000 | -5.00% |
| 21 Jun 2023 | 148.00 | 141.50 | 148.00 | 141.50 | 8000 | -0.64% |
| 19 Jun 2023 | 148.95 | 148.95 | 148.95 | 148.95 | 2000 | -4.98% |
| 15 Jun 2023 | 156.75 | 141.90 | 156.75 | 141.90 | 4000 | 4.95% |
| 08 Jun 2023 | 149.35 | 149.35 | 149.35 | 149.35 | 2000 | 0.00% |
| 06 Jun 2023 | 149.35 | 149.35 | 149.35 | 149.35 | 2000 | 4.99% |
| 05 Jun 2023 | 142.25 | 142.00 | 142.25 | 142.00 | 4000 | 4.98% |
| 01 Jun 2023 | 135.50 | 135.50 | 135.50 | 135.50 | 2000 | 5.00% |
| 26 May 2023 | 129.05 | 129.05 | 129.05 | 129.05 | 2000 | -5.01% |
| 25 May 2023 | 135.85 | 135.85 | 135.85 | 135.85 | 2000 | -5.00% |
| 24 May 2023 | 143.00 | 143.00 | 143.00 | 143.00 | 2000 | -4.67% |
| 22 May 2023 | 150.00 | 141.45 | 150.00 | 141.45 | 4000 | 0.74% |
| 18 May 2023 | 148.90 | 148.90 | 148.90 | 148.90 | 4000 | -4.98% |
| 17 May 2023 | 156.70 | 156.70 | 156.70 | 156.70 | 2000 | -5.00% |
| 16 May 2023 | 164.95 | 164.95 | 164.95 | 164.95 | 2000 | -0.03% |
| 12 May 2023 | 165.00 | 152.95 | 165.00 | 152.95 | 14000 | 2.48% |
| 11 May 2023 | 161.00 | 175.00 | 175.50 | 161.00 | 10000 | -4.17% |
| 10 May 2023 | 168.00 | 168.00 | 168.00 | 168.00 | 18000 | 5.00% |
| 09 May 2023 | 160.00 | 160.00 | 160.00 | 159.00 | 28000 | 4.99% |
| 08 May 2023 | 152.40 | 152.40 | 152.40 | 152.40 | 2000 | 4.99% |
| 05 May 2023 | 145.15 | 145.15 | 145.15 | 145.15 | 2000 | 4.99% |
| 04 May 2023 | 138.25 | 138.25 | 138.25 | 135.00 | 12000 | 4.97% |
| 03 May 2023 | 131.70 | 131.70 | 131.70 | 131.70 | 2000 | 4.98% |
| 02 May 2023 | 125.45 | 125.45 | 125.45 | 125.45 | 2000 | 4.98% |
| 28 Apr 2023 | 119.50 | 119.50 | 119.50 | 119.50 | 2000 | 4.96% |
| 27 Apr 2023 | 113.85 | 113.85 | 113.85 | 113.85 | 2000 | 4.98% |
| 26 Apr 2023 | 108.45 | 108.45 | 108.45 | 108.45 | 2000 | 4.99% |
| 25 Apr 2023 | 103.30 | 103.30 | 103.30 | 103.30 | 2000 | 4.98% |
| 20 Apr 2023 | 98.40 | 98.40 | 98.40 | 98.40 | 4000 | 4.96% |
| 19 Apr 2023 | 93.75 | 93.75 | 93.75 | 93.75 | 2000 | 4.98% |
| 11 Apr 2023 | 89.30 | 89.30 | 89.30 | 89.30 | 2000 | 5.00% |
| 10 Apr 2023 | 85.05 | 85.05 | 85.05 | 85.05 | 2000 | 5.00% |
| 14 Mar 2023 | 81.00 | 81.00 | 81.00 | 81.00 | 2000 | 4.99% |
| 03 Mar 2023 | 77.15 | 77.15 | 77.15 | 77.15 | 2000 | 4.97% |
| 02 Mar 2023 | 73.50 | 73.50 | 73.50 | 73.50 | 4000 | 5.00% |
| 09 Feb 2023 | 70.00 | 70.00 | 70.00 | 70.00 | 2000 | -0.71% |
| 07 Feb 2023 | 70.50 | 76.25 | 76.25 | 70.25 | 14000 | -3.75% |
| 04 Jan 2023 | 73.25 | 73.25 | 73.25 | 73.25 | 12000 | -1.15% |
| 23 Dec 2022 | 74.10 | 74.10 | 74.10 | 74.10 | 2000 | -4.02% |
| 20 Dec 2022 | 77.20 | 77.20 | 77.20 | 77.20 | 2000 | 0.00% |
| 08 Dec 2022 | 77.20 | 77.20 | 77.20 | 77.20 | 2000 | -4.93% |
| 05 Dec 2022 | 81.20 | 81.20 | 81.20 | 81.20 | 2000 | -4.53% |
| 29 Nov 2022 | 85.05 | 85.05 | 85.05 | 85.05 | 2000 | 5.00% |
| 25 Nov 2022 | 81.00 | 80.00 | 88.30 | 80.00 | 6000 | -3.69% |
| 24 Nov 2022 | 84.10 | 92.70 | 92.70 | 84.10 | 6000 | -4.76% |
| 23 Nov 2022 | 88.30 | 88.30 | 88.30 | 88.30 | 2000 | 4.99% |
| 14 Nov 2022 | 84.10 | 84.10 | 84.10 | 84.10 | 2000 | -4.76% |
| 11 Nov 2022 | 88.30 | 88.30 | 88.30 | 88.30 | 2000 | 4.99% |
| 09 Nov 2022 | 84.10 | 86.50 | 86.50 | 79.30 | 8000 | 2.06% |
| 28 Oct 2022 | 82.40 | 82.40 | 82.40 | 82.40 | 2000 | 4.97% |
| 27 Oct 2022 | 78.50 | 78.50 | 78.50 | 78.50 | 2000 | -4.73% |
| 21 Oct 2022 | 82.40 | 82.40 | 82.40 | 82.40 | 2000 | 4.97% |
| 17 Aug 2022 | 78.50 | 78.50 | 78.50 | 78.50 | 2000 | -4.85% |
| 01 Aug 2022 | 82.50 | 83.10 | 90.00 | 82.50 | 8000 | -4.62% |
| 21 Jul 2022 | 86.50 | 86.50 | 86.50 | 86.50 | 2000 | -4.68% |
| 18 Jul 2022 | 90.75 | 90.75 | 90.75 | 90.75 | 2000 | -4.47% |
| 14 Jul 2022 | 95.00 | 102.90 | 102.90 | 95.00 | 4000 | -3.06% |
| 08 Jul 2022 | 98.00 | 95.35 | 98.00 | 95.35 | 52000 | -2.24% |
| 06 Jul 2022 | 100.25 | 95.70 | 103.00 | 95.70 | 56000 | -0.05% |
| 05 Jul 2022 | 100.30 | 100.30 | 100.30 | 100.30 | 2000 | -4.29% |
| 04 Jul 2022 | 104.80 | 104.80 | 104.80 | 104.80 | 2000 | -4.73% |
| 01 Jul 2022 | 110.00 | 110.00 | 110.00 | 110.00 | 2000 | 4.76% |
| 30 Jun 2022 | 105.00 | 114.65 | 114.65 | 105.00 | 54000 | -3.85% |
| 28 Jun 2022 | 109.20 | 109.20 | 109.20 | 109.20 | 106000 | 5.00% |
| 23 Jun 2022 | 104.00 | 110.70 | 110.70 | 101.30 | 54000 | -1.38% |
| 22 Jun 2022 | 105.45 | 105.45 | 105.45 | 105.45 | 50000 | 0.00% |
| 20 Jun 2022 | 105.45 | 105.45 | 105.45 | 105.45 | 52000 | 0.00% |
| 17 Jun 2022 | 105.45 | 105.45 | 105.45 | 105.45 | 48000 | 0.00% |
| 11 May 2022 | 105.45 | 105.45 | 105.45 | 105.45 | 2000 | -5.00% |
| 18 Apr 2022 | 111.00 | 111.00 | 111.00 | 111.00 | 2000 | 0.00% |
| 12 Apr 2022 | 111.00 | 105.60 | 111.00 | 105.60 | 4000 | 0.91% |
| 22 Mar 2022 | 110.00 | 110.10 | 110.10 | 110.00 | 4000 | 0.00% |
| 07 Mar 2022 | 110.00 | 110.00 | 110.00 | 110.00 | 2000 | 3.87% |
| 15 Feb 2022 | 105.90 | 105.90 | 105.90 | 105.90 | 2000 | 4.96% |
| 31 Jan 2022 | 100.90 | 94.00 | 100.90 | 93.95 | 18000 | 4.89% |
| 25 Jan 2022 | 96.20 | 96.20 | 96.20 | 96.20 | 2000 | -4.75% |
| 13 Jan 2022 | 101.00 | 101.00 | 101.00 | 101.00 | 2000 | 4.94% |
| 05 Jan 2022 | 96.25 | 96.00 | 96.25 | 96.00 | 4000 | -1.43% |
| 27 Dec 2021 | 97.65 | 91.00 | 97.65 | 91.00 | 8000 | 5.00% |
| 17 Dec 2021 | 93.00 | 90.50 | 93.00 | 90.50 | 4000 | -2.11% |
| 14 Dec 2021 | 95.00 | 94.30 | 103.95 | 94.30 | 6000 | -4.14% |
| 30 Nov 2021 | 99.10 | 99.10 | 99.10 | 99.10 | 2000 | -4.30% |
| 24 Nov 2021 | 103.55 | 101.50 | 103.55 | 101.50 | 4000 | 0.44% |
| 23 Nov 2021 | 103.10 | 103.10 | 103.10 | 103.10 | 2000 | 0.00% |
| 16 Nov 2021 | 103.10 | 103.15 | 103.15 | 103.10 | 8000 | -2.51% |
| 15 Nov 2021 | 105.75 | 105.00 | 105.75 | 103.50 | 12000 | 4.96% |
| 12 Nov 2021 | 100.75 | 100.05 | 105.85 | 100.05 | 10000 | -0.15% |
| 11 Nov 2021 | 100.90 | 100.85 | 100.90 | 100.85 | 10000 | 0.05% |
| 09 Nov 2021 | 100.85 | 100.65 | 100.85 | 99.00 | 36000 | 5.00% |
| 03 Nov 2021 | 96.05 | 100.85 | 100.85 | 96.05 | 4000 | 0.00% |
| 29 Oct 2021 | 96.05 | 96.00 | 96.05 | 95.95 | 6000 | 4.97% |
| 28 Oct 2021 | 91.50 | 90.95 | 100.45 | 90.95 | 18000 | -4.39% |
| 27 Oct 2021 | 95.70 | 95.70 | 95.70 | 95.70 | 4000 | -4.97% |
| 26 Oct 2021 | 100.70 | 101.00 | 101.00 | 100.70 | 6000 | -4.10% |
| 25 Oct 2021 | 105.00 | 106.80 | 106.80 | 105.00 | 6000 | 3.19% |
| 22 Oct 2021 | 101.75 | 101.65 | 101.75 | 101.65 | 4000 | 4.90% |
| 21 Oct 2021 | 97.00 | 98.50 | 102.00 | 97.00 | 6000 | -3.00% |
| 20 Oct 2021 | 100.00 | 101.10 | 101.10 | 100.00 | 4000 | -4.76% |
| 19 Oct 2021 | 105.00 | 106.50 | 106.50 | 105.00 | 6000 | -1.41% |
| 18 Oct 2021 | 106.50 | 100.50 | 106.50 | 100.50 | 14000 | 4.87% |
| 14 Oct 2021 | 101.55 | 101.55 | 101.55 | 101.55 | 4000 | 4.96% |
| 13 Oct 2021 | 96.75 | 96.75 | 96.75 | 96.75 | 6000 | 4.99% |
| 12 Oct 2021 | 92.15 | 92.15 | 92.15 | 92.15 | 2000 | -5.00% |
| 11 Oct 2021 | 97.00 | 97.00 | 97.00 | 96.90 | 10000 | -4.90% |
| 08 Oct 2021 | 102.00 | 102.00 | 102.00 | 102.00 | 4000 | 1.39% |
| 07 Oct 2021 | 100.60 | 100.60 | 100.60 | 100.60 | 2000 | 0.00% |
| 06 Oct 2021 | 100.60 | 100.60 | 100.60 | 100.60 | 2000 | 4.96% |
| 04 Oct 2021 | 95.85 | 86.75 | 95.85 | 86.75 | 12000 | 4.98% |
| 30 Sep 2021 | 91.30 | 91.30 | 91.30 | 91.30 | 8000 | -4.99% |
| 29 Sep 2021 | 96.10 | 101.15 | 101.15 | 96.10 | 14000 | -4.99% |
| 28 Sep 2021 | 101.15 | 101.15 | 101.15 | 101.15 | 18000 | 4.98% |
| 27 Sep 2021 | 96.35 | 96.35 | 96.35 | 96.00 | 8000 | 4.96% |
| 24 Sep 2021 | 91.80 | 91.80 | 91.80 | 91.80 | 4000 | 4.97% |
| 23 Sep 2021 | 87.45 | 87.45 | 87.45 | 87.45 | 2000 | 4.98% |
| 22 Sep 2021 | 83.30 | 83.30 | 83.30 | 83.30 | 2000 | 4.98% |
| 21 Sep 2021 | 79.35 | 79.35 | 79.35 | 79.35 | 2000 | 4.96% |
| 20 Sep 2021 | 75.60 | 75.55 | 75.60 | 75.55 | 6000 | 5.00% |
| 17 Sep 2021 | 72.00 | 72.00 | 72.00 | 72.00 | 2000 | 4.96% |
| 16 Sep 2021 | 68.60 | 68.60 | 68.60 | 68.60 | 2000 | 4.97% |
| 15 Sep 2021 | 65.35 | 65.35 | 65.35 | 65.35 | 2000 | 4.98% |
| 13 Sep 2021 | 62.25 | 62.25 | 62.25 | 62.25 | 2000 | 4.97% |
| 06 Sep 2021 | 59.30 | 54.15 | 59.30 | 54.15 | 14000 | 4.96% |
| 03 Sep 2021 | 56.50 | 56.50 | 56.50 | 56.50 | 2000 | -4.96% |
| 02 Sep 2021 | 59.45 | 53.85 | 59.45 | 53.85 | 14000 | 4.94% |
| 01 Sep 2021 | 56.65 | 56.65 | 56.65 | 56.65 | 6000 | -4.95% |
| 31 Aug 2021 | 59.60 | 59.60 | 59.60 | 59.60 | 2000 | -4.94% |
| 27 Aug 2021 | 62.70 | 62.70 | 62.70 | 62.70 | 2000 | -5.00% |
| 24 Aug 2021 | 66.00 | 66.00 | 66.00 | 66.00 | 2000 | -1.12% |
| 18 Aug 2021 | 66.75 | 70.00 | 70.00 | 66.75 | 4000 | -4.98% |
| 12 Aug 2021 | 70.25 | 70.25 | 70.25 | 70.25 | 2000 | -4.94% |
| 11 Aug 2021 | 73.90 | 72.00 | 73.90 | 72.00 | 4000 | 4.97% |
| 03 Aug 2021 | 70.40 | 70.40 | 70.40 | 70.40 | 2000 | 0.00% |
| 27 Jul 2021 | 70.40 | 70.40 | 70.40 | 70.40 | 2000 | -4.99% |
| 26 Jul 2021 | 74.10 | 74.20 | 74.20 | 74.10 | 6000 | -5.00% |
| 22 Jul 2021 | 78.00 | 76.00 | 78.00 | 72.50 | 6000 | 4.00% |
| 01 Jul 2021 | 75.00 | 75.00 | 75.00 | 75.00 | 2000 | 1.28% |
| 29 Jun 2021 | 74.05 | 74.05 | 74.05 | 74.05 | 2000 | 4.96% |
| 28 Jun 2021 | 70.55 | 75.00 | 75.00 | 70.55 | 4000 | -3.16% |
| 15 Jun 2021 | 72.85 | 72.85 | 72.85 | 72.85 | 2000 | -4.96% |
| 14 Jun 2021 | 76.65 | 76.65 | 76.65 | 76.65 | 2000 | -4.96% |
| 11 Jun 2021 | 80.65 | 80.65 | 80.65 | 80.65 | 6000 | -4.95% |
| 10 Jun 2021 | 84.85 | 90.25 | 90.25 | 84.85 | 10000 | -4.98% |
| 09 Jun 2021 | 89.30 | 89.30 | 89.30 | 89.30 | 6000 | 5.00% |
| 08 Jun 2021 | 85.05 | 85.05 | 85.05 | 85.05 | 2000 | 5.00% |
| 07 Jun 2021 | 81.00 | 81.00 | 81.00 | 81.00 | 6000 | 4.99% |
| 04 Jun 2021 | 77.15 | 77.15 | 77.15 | 77.15 | 2000 | 4.97% |
| 03 Jun 2021 | 73.50 | 72.95 | 73.50 | 72.95 | 8000 | 5.00% |
| 02 Jun 2021 | 70.00 | 69.50 | 70.00 | 69.50 | 6000 | -4.31% |
| 01 Jun 2021 | 73.15 | 73.15 | 73.15 | 73.15 | 2000 | -4.94% |
| 31 May 2021 | 76.95 | 76.95 | 76.95 | 76.95 | 4000 | -4.94% |
| 28 May 2021 | 80.95 | 80.95 | 80.95 | 80.95 | 2000 | -4.99% |
| 27 May 2021 | 85.20 | 85.20 | 85.20 | 85.20 | 4000 | -4.96% |
| 26 May 2021 | 89.65 | 89.65 | 89.65 | 89.65 | 4000 | -4.98% |
| 25 May 2021 | 94.35 | 94.35 | 94.35 | 94.35 | 4000 | -4.98% |
| 24 May 2021 | 99.30 | 100.75 | 100.75 | 99.30 | 4000 | -4.98% |
| 21 May 2021 | 104.50 | 105.50 | 105.50 | 104.50 | 6000 | -4.96% |
| 20 May 2021 | 109.95 | 111.00 | 114.85 | 107.60 | 28000 | -2.01% |
| 19 May 2021 | 112.20 | 104.00 | 114.50 | 104.00 | 46000 | 7.37% |
| 18 May 2021 | 104.50 | 101.00 | 107.00 | 101.00 | 16000 | 5.93% |
| 17 May 2021 | 98.65 | 95.90 | 100.00 | 95.60 | 22000 | 4.67% |
| 14 May 2021 | 94.25 | 97.95 | 99.95 | 94.10 | 16000 | 1.29% |
| 12 May 2021 | 93.05 | 90.35 | 96.00 | 90.35 | 76000 | 6.59% |
| 11 May 2021 | 87.30 | 77.00 | 87.30 | 77.00 | 28000 | 20.00% |
| 10 May 2021 | 72.75 | 68.25 | 72.75 | 68.25 | 4000 | 10.23% |
| 07 May 2021 | 66.00 | 64.00 | 66.00 | 64.00 | 4000 | 10.00% |
| 06 May 2021 | 60.00 | 59.00 | 60.00 | 59.00 | 18000 | 6.38% |
| 05 May 2021 | 56.40 | 56.00 | 56.40 | 56.00 | 22000 | 6.42% |
| 03 May 2021 | 53.00 | 53.00 | 53.00 | 53.00 | 2000 | 0.00% |
| 30 Apr 2021 | 53.00 | 53.00 | 53.00 | 53.00 | 8000 | 6.43% |
| 29 Apr 2021 | 49.80 | 49.75 | 50.00 | 49.75 | 8000 | 0.10% |
| 27 Apr 2021 | 49.75 | 47.00 | 49.75 | 47.00 | 14000 | 8.15% |
| 26 Apr 2021 | 46.00 | 46.00 | 46.00 | 46.00 | 24000 | 0.99% |
| 07 Apr 2021 | 45.55 | 45.55 | 45.55 | 45.55 | 2000 | -0.98% |
| 26 Mar 2021 | 46.00 | 46.00 | 46.00 | 46.00 | 30000 | -7.82% |
| 16 Mar 2021 | 49.90 | 45.65 | 49.90 | 45.65 | 4000 | 0.81% |
| 10 Mar 2021 | 49.50 | 49.50 | 49.50 | 49.50 | 2000 | 5.32% |
| 08 Feb 2021 | 47.00 | 43.95 | 47.00 | 43.95 | 4000 | 7.55% |
| 28 Jan 2021 | 43.70 | 43.70 | 43.70 | 43.70 | 2000 | -5.21% |
| 26 Nov 2020 | 46.10 | 46.10 | 46.10 | 46.10 | 2000 | 0.22% |
| 23 Oct 2020 | 46.00 | 44.00 | 46.00 | 44.00 | 4000 | 8.62% |
| 09 Sep 2020 | 42.35 | 47.85 | 47.85 | 42.35 | 6000 | -16.39% |
| 04 Sep 2020 | 50.65 | 50.65 | 50.65 | 50.65 | 2000 | -4.43% |
| 31 Aug 2020 | 53.00 | 53.00 | 53.00 | 53.00 | 2000 | -7.02% |
| 21 Aug 2020 | 57.00 | 57.00 | 57.00 | 57.00 | 2000 | 6.74% |
| 20 Apr 2020 | 53.40 | 53.40 | 55.00 | 53.40 | 6000 | -12.67% |
| 11 Mar 2020 | 61.15 | 58.00 | 61.15 | 58.00 | 4000 | 7.09% |
| 09 Mar 2020 | 57.10 | 57.10 | 57.10 | 57.10 | 2000 | -6.39% |
| 20 Feb 2020 | 61.00 | 61.70 | 61.70 | 61.00 | 126000 | 0.41% |
| 19 Feb 2020 | 60.75 | 60.75 | 60.75 | 60.75 | 6000 | 0.00% |
