Asian Energy Services Ltd
NSE :ASIANENE BSE :530355 Sector : Crude Oil & Natural GasBuy, Sell or Hold ASIANENE ?
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
ASIANENE Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 07 May 2024 | 305.90 | 323.65 | 324.00 | 305.90 | 85588 | -5.00% |
| 06 May 2024 | 322.00 | 331.70 | 331.70 | 312.15 | 544857 | 1.91% |
| 03 May 2024 | 315.95 | 314.00 | 316.70 | 305.25 | 267414 | 4.74% |
| 02 May 2024 | 301.65 | 286.90 | 301.65 | 286.05 | 85417 | 4.99% |
| 30 Apr 2024 | 287.30 | 278.35 | 292.50 | 276.25 | 77418 | 3.12% |
| 29 Apr 2024 | 278.60 | 276.00 | 285.00 | 275.00 | 44991 | -0.46% |
| 26 Apr 2024 | 279.90 | 289.00 | 289.00 | 276.80 | 25910 | -1.89% |
| 25 Apr 2024 | 285.30 | 293.00 | 293.00 | 280.30 | 26873 | -1.64% |
| 24 Apr 2024 | 290.05 | 286.20 | 292.25 | 280.55 | 28106 | 1.66% |
| 23 Apr 2024 | 285.30 | 286.45 | 290.95 | 279.05 | 20386 | 1.55% |
| 22 Apr 2024 | 280.95 | 277.75 | 289.40 | 277.75 | 41038 | 1.92% |
| 19 Apr 2024 | 275.65 | 274.85 | 279.95 | 269.15 | 13063 | -0.33% |
| 18 Apr 2024 | 276.55 | 292.00 | 292.15 | 275.00 | 32047 | -2.88% |
| 16 Apr 2024 | 284.75 | 277.40 | 288.20 | 277.40 | 39460 | 0.81% |
| 15 Apr 2024 | 282.45 | 270.15 | 285.00 | 265.00 | 47220 | 1.91% |
| 12 Apr 2024 | 277.15 | 277.80 | 288.65 | 270.00 | 22136 | -0.82% |
| 10 Apr 2024 | 279.45 | 291.00 | 292.80 | 277.30 | 27871 | -3.27% |
| 09 Apr 2024 | 288.90 | 304.80 | 304.80 | 284.00 | 11092 | -2.87% |
| 08 Apr 2024 | 297.45 | 289.90 | 305.25 | 286.15 | 72188 | 2.30% |
| 05 Apr 2024 | 290.75 | 278.75 | 293.05 | 278.75 | 51723 | 4.17% |
| 04 Apr 2024 | 279.10 | 284.35 | 285.95 | 275.00 | 22669 | -0.18% |
| 03 Apr 2024 | 279.60 | 275.15 | 284.40 | 275.15 | 18961 | 1.60% |
| 02 Apr 2024 | 275.20 | 284.75 | 284.75 | 273.05 | 19598 | -3.22% |
| 01 Apr 2024 | 284.35 | 280.00 | 284.75 | 275.00 | 62693 | 4.85% |
| 28 Mar 2024 | 271.20 | 269.90 | 276.75 | 258.35 | 89095 | 2.88% |
| 27 Mar 2024 | 263.60 | 283.95 | 283.95 | 262.95 | 60095 | -4.75% |
| 26 Mar 2024 | 276.75 | 290.90 | 298.85 | 275.15 | 54597 | -3.00% |
| 22 Mar 2024 | 285.30 | 285.80 | 296.45 | 285.00 | 59195 | 0.26% |
| 21 Mar 2024 | 284.55 | 274.95 | 284.55 | 273.00 | 47778 | 5.00% |
| 20 Mar 2024 | 271.00 | 264.40 | 271.00 | 248.25 | 55748 | 5.00% |
| 19 Mar 2024 | 258.10 | 246.80 | 258.10 | 243.35 | 30006 | 4.98% |
| 18 Mar 2024 | 245.85 | 230.25 | 245.85 | 230.25 | 46436 | 5.00% |
| 15 Mar 2024 | 234.15 | 240.70 | 241.70 | 230.35 | 65644 | -2.72% |
| 14 Mar 2024 | 240.70 | 239.55 | 249.45 | 237.95 | 206377 | -3.89% |
| 13 Mar 2024 | 250.45 | 255.80 | 269.50 | 250.45 | 71194 | -4.99% |
| 12 Mar 2024 | 263.60 | 271.30 | 278.95 | 263.60 | 57320 | -4.99% |
| 11 Mar 2024 | 277.45 | 270.50 | 291.00 | 270.50 | 56113 | -0.68% |
| 07 Mar 2024 | 279.35 | 282.10 | 287.75 | 271.85 | 33483 | -1.79% |
| 06 Mar 2024 | 284.45 | 297.00 | 297.15 | 282.30 | 32494 | -4.27% |
| 05 Mar 2024 | 297.15 | 300.65 | 302.45 | 294.80 | 59031 | -1.16% |
| 04 Mar 2024 | 300.65 | 292.05 | 302.00 | 292.05 | 35491 | 0.84% |
| 02 Mar 2024 | 298.15 | 300.60 | 301.85 | 295.05 | 3646 | -0.18% |
| 01 Mar 2024 | 298.70 | 296.00 | 303.05 | 291.05 | 42205 | 0.73% |
| 29 Feb 2024 | 296.55 | 305.00 | 305.00 | 294.05 | 23976 | -2.16% |
| 28 Feb 2024 | 303.10 | 302.20 | 305.00 | 288.15 | 73885 | 1.39% |
| 27 Feb 2024 | 298.95 | 291.80 | 299.75 | 286.45 | 75979 | 4.71% |
| 26 Feb 2024 | 285.50 | 295.00 | 297.95 | 280.55 | 49620 | -2.46% |
| 23 Feb 2024 | 292.70 | 305.95 | 305.95 | 288.85 | 43967 | -2.43% |
| 22 Feb 2024 | 300.00 | 308.85 | 308.85 | 295.70 | 29814 | -0.37% |
| 21 Feb 2024 | 301.10 | 316.90 | 316.90 | 300.00 | 35042 | -3.09% |
| 20 Feb 2024 | 310.70 | 324.00 | 324.00 | 308.85 | 25557 | -1.86% |
| 19 Feb 2024 | 316.60 | 323.95 | 326.45 | 316.00 | 35606 | 0.14% |
| 16 Feb 2024 | 316.15 | 301.40 | 320.00 | 301.40 | 29992 | 1.53% |
| 15 Feb 2024 | 311.40 | 319.95 | 319.95 | 308.10 | 22273 | -0.89% |
| 14 Feb 2024 | 314.20 | 315.00 | 319.70 | 297.05 | 60171 | 1.00% |
| 13 Feb 2024 | 311.10 | 304.90 | 314.00 | 284.10 | 74153 | 4.03% |
| 12 Feb 2024 | 299.05 | 319.35 | 319.40 | 298.60 | 46278 | -4.85% |
| 09 Feb 2024 | 314.30 | 329.45 | 329.45 | 306.85 | 59443 | -2.69% |
| 08 Feb 2024 | 323.00 | 329.50 | 335.95 | 315.15 | 45201 | -0.03% |
| 07 Feb 2024 | 323.10 | 325.65 | 325.65 | 313.20 | 153439 | 4.18% |
| 06 Feb 2024 | 310.15 | 286.10 | 310.15 | 286.10 | 88150 | 4.99% |
| 05 Feb 2024 | 295.40 | 309.00 | 314.60 | 294.95 | 78550 | -4.85% |
| 02 Feb 2024 | 310.45 | 300.00 | 317.90 | 300.00 | 153780 | 2.53% |
| 01 Feb 2024 | 302.80 | 312.00 | 316.15 | 298.25 | 110353 | -2.79% |
| 31 Jan 2024 | 311.50 | 344.25 | 344.25 | 311.50 | 286344 | -5.00% |
| 30 Jan 2024 | 327.90 | 327.90 | 327.90 | 327.90 | 40194 | 5.00% |
| 29 Jan 2024 | 312.30 | 312.30 | 312.30 | 312.30 | 42037 | 4.99% |
| 25 Jan 2024 | 297.45 | 289.00 | 297.45 | 278.00 | 145266 | 4.99% |
| 24 Jan 2024 | 283.30 | 279.60 | 284.90 | 271.30 | 67793 | 2.76% |
| 23 Jan 2024 | 275.70 | 282.70 | 284.00 | 274.15 | 67474 | -0.16% |
| 20 Jan 2024 | 276.15 | 275.10 | 289.00 | 274.75 | 20311 | -0.47% |
| 19 Jan 2024 | 277.45 | 278.10 | 285.90 | 274.85 | 44370 | -1.82% |
| 18 Jan 2024 | 282.60 | 282.90 | 290.05 | 275.00 | 67916 | 0.91% |
| 17 Jan 2024 | 280.05 | 275.25 | 284.00 | 272.20 | 94235 | 0.05% |
| 16 Jan 2024 | 279.90 | 269.00 | 282.45 | 260.05 | 92774 | 4.05% |
| 15 Jan 2024 | 269.00 | 280.10 | 280.10 | 266.95 | 47596 | -2.87% |
| 12 Jan 2024 | 276.95 | 270.55 | 281.50 | 267.05 | 94280 | 2.37% |
| 11 Jan 2024 | 270.55 | 269.00 | 274.00 | 257.90 | 118050 | 2.85% |
| 10 Jan 2024 | 263.05 | 272.50 | 273.85 | 258.40 | 105560 | -2.56% |
| 09 Jan 2024 | 269.95 | 279.90 | 286.70 | 268.10 | 104598 | -2.49% |
| 08 Jan 2024 | 276.85 | 270.05 | 282.40 | 270.05 | 89256 | 2.52% |
| 05 Jan 2024 | 270.05 | 269.00 | 273.30 | 263.50 | 51105 | 0.99% |
| 04 Jan 2024 | 267.40 | 265.05 | 274.10 | 263.00 | 45428 | 1.23% |
| 03 Jan 2024 | 264.15 | 265.15 | 271.65 | 262.00 | 43038 | -0.38% |
| 02 Jan 2024 | 265.15 | 275.25 | 280.00 | 259.90 | 88922 | -3.05% |
| 01 Jan 2024 | 273.50 | 265.30 | 280.70 | 265.00 | 46620 | 1.18% |
| 29 Dec 2023 | 270.30 | 272.00 | 277.60 | 267.00 | 49225 | -2.15% |
| 28 Dec 2023 | 276.25 | 278.65 | 284.65 | 270.00 | 107277 | -0.86% |
| 27 Dec 2023 | 278.65 | 289.95 | 292.50 | 275.15 | 45584 | -2.89% |
| 26 Dec 2023 | 286.95 | 290.00 | 297.00 | 286.25 | 116581 | 1.02% |
| 22 Dec 2023 | 284.05 | 285.00 | 293.65 | 281.30 | 109859 | 1.25% |
| 21 Dec 2023 | 280.55 | 272.75 | 286.40 | 267.00 | 410484 | 2.84% |
| 20 Dec 2023 | 272.80 | 290.00 | 296.00 | 268.70 | 414462 | -3.55% |
| 19 Dec 2023 | 282.85 | 270.00 | 283.00 | 269.90 | 261148 | 4.93% |
| 18 Dec 2023 | 269.55 | 258.00 | 269.65 | 250.00 | 259289 | 4.94% |
| 15 Dec 2023 | 256.85 | 269.65 | 271.65 | 253.00 | 88113 | -3.46% |
| 14 Dec 2023 | 266.05 | 273.70 | 274.50 | 265.00 | 133453 | -1.57% |
| 13 Dec 2023 | 270.30 | 267.30 | 275.00 | 265.00 | 245400 | 1.67% |
| 12 Dec 2023 | 265.85 | 263.40 | 268.95 | 251.20 | 169327 | 3.22% |
| 11 Dec 2023 | 257.55 | 273.25 | 273.25 | 252.95 | 482776 | -1.04% |
| 08 Dec 2023 | 260.25 | 257.00 | 260.25 | 250.00 | 388728 | 4.98% |
| 07 Dec 2023 | 247.90 | 257.80 | 258.00 | 241.05 | 187965 | -1.12% |
| 06 Dec 2023 | 250.70 | 252.65 | 252.65 | 238.50 | 846554 | 4.18% |
| 05 Dec 2023 | 240.65 | 240.65 | 240.65 | 240.65 | 35606 | 5.00% |
| 04 Dec 2023 | 229.20 | 228.00 | 229.20 | 222.00 | 63877 | 4.99% |
| 01 Dec 2023 | 218.30 | 217.00 | 218.30 | 207.10 | 251858 | 4.98% |
| 30 Nov 2023 | 207.95 | 202.05 | 208.00 | 201.00 | 491395 | 4.97% |
| 29 Nov 2023 | 198.10 | 192.95 | 198.10 | 188.75 | 481976 | 4.98% |
| 28 Nov 2023 | 188.70 | 183.00 | 188.70 | 183.00 | 45968 | 4.98% |
| 24 Nov 2023 | 179.75 | 172.00 | 179.75 | 169.10 | 61912 | 4.99% |
| 23 Nov 2023 | 171.20 | 173.30 | 175.65 | 170.40 | 23443 | -0.90% |
| 22 Nov 2023 | 172.75 | 174.20 | 174.90 | 170.00 | 41428 | 1.74% |
| 21 Nov 2023 | 169.80 | 181.00 | 181.00 | 168.60 | 47288 | -4.31% |
| 20 Nov 2023 | 177.45 | 181.80 | 186.00 | 175.35 | 39339 | -2.39% |
| 17 Nov 2023 | 181.80 | 183.00 | 189.60 | 180.40 | 40082 | -1.99% |
| 16 Nov 2023 | 185.50 | 182.35 | 190.05 | 180.80 | 40411 | 1.73% |
| 15 Nov 2023 | 182.35 | 184.65 | 187.00 | 180.00 | 18664 | -1.25% |
| 13 Nov 2023 | 184.65 | 189.40 | 189.40 | 182.00 | 22969 | -0.62% |
| 12 Nov 2023 | 185.80 | 187.95 | 193.80 | 182.05 | 11145 | -0.24% |
| 10 Nov 2023 | 186.25 | 189.00 | 189.00 | 185.30 | 11855 | -0.08% |
| 09 Nov 2023 | 186.40 | 186.45 | 191.95 | 181.30 | 49323 | 0.35% |
| 08 Nov 2023 | 185.75 | 187.00 | 189.75 | 184.00 | 32379 | -1.07% |
| 07 Nov 2023 | 187.75 | 193.80 | 194.10 | 182.85 | 93251 | -2.44% |
| 06 Nov 2023 | 192.45 | 200.55 | 200.55 | 189.95 | 106671 | 0.76% |
| 03 Nov 2023 | 191.00 | 184.95 | 191.00 | 179.65 | 98417 | 4.97% |
| 02 Nov 2023 | 181.95 | 181.95 | 186.00 | 177.20 | 57275 | 2.68% |
| 01 Nov 2023 | 177.20 | 184.00 | 184.00 | 177.00 | 38084 | -2.45% |
| 31 Oct 2023 | 181.65 | 180.00 | 185.00 | 177.50 | 27931 | -0.33% |
| 30 Oct 2023 | 182.25 | 184.70 | 184.70 | 173.50 | 37080 | 1.19% |
| 27 Oct 2023 | 180.10 | 182.00 | 187.40 | 177.10 | 61398 | 0.08% |
| 26 Oct 2023 | 179.95 | 176.05 | 183.85 | 173.35 | 76478 | -1.37% |
| 25 Oct 2023 | 182.45 | 198.00 | 199.80 | 182.10 | 106746 | -4.80% |
| 23 Oct 2023 | 191.65 | 203.75 | 203.75 | 191.65 | 80859 | -4.98% |
| 20 Oct 2023 | 201.70 | 205.00 | 205.00 | 194.00 | 135902 | 1.03% |
| 19 Oct 2023 | 199.65 | 203.50 | 208.50 | 193.50 | 290507 | 0.53% |
| 18 Oct 2023 | 198.60 | 192.55 | 200.15 | 188.35 | 440682 | 4.17% |
| 17 Oct 2023 | 190.65 | 184.00 | 193.75 | 183.85 | 148496 | 3.31% |
| 16 Oct 2023 | 184.55 | 184.90 | 190.00 | 181.25 | 43471 | 0.98% |
| 13 Oct 2023 | 182.75 | 180.30 | 185.00 | 180.10 | 57151 | 1.92% |
| 12 Oct 2023 | 179.30 | 188.85 | 188.85 | 176.00 | 72352 | -3.13% |
| 11 Oct 2023 | 185.10 | 189.90 | 194.00 | 185.00 | 67144 | -1.67% |
| 10 Oct 2023 | 188.25 | 190.00 | 190.90 | 184.75 | 70115 | 2.12% |
| 09 Oct 2023 | 184.35 | 183.00 | 196.65 | 180.50 | 155323 | -2.92% |
| 06 Oct 2023 | 189.90 | 182.30 | 191.35 | 177.35 | 144124 | 4.20% |
| 05 Oct 2023 | 182.25 | 186.80 | 191.75 | 177.95 | 109119 | -2.23% |
| 04 Oct 2023 | 186.40 | 190.00 | 195.50 | 181.35 | 235270 | 0.11% |
| 03 Oct 2023 | 186.20 | 177.95 | 186.20 | 175.00 | 106622 | 4.99% |
| 29 Sep 2023 | 177.35 | 177.35 | 177.35 | 175.05 | 94773 | 4.97% |
| 28 Sep 2023 | 168.95 | 161.50 | 168.95 | 160.35 | 43209 | 4.97% |
| 27 Sep 2023 | 160.95 | 160.00 | 163.10 | 156.30 | 37318 | 0.16% |
| 26 Sep 2023 | 160.70 | 168.00 | 168.00 | 158.35 | 39144 | -0.62% |
| 25 Sep 2023 | 161.70 | 168.80 | 171.85 | 158.25 | 97147 | -2.91% |
| 22 Sep 2023 | 166.55 | 170.40 | 179.95 | 165.10 | 115437 | -4.14% |
| 21 Sep 2023 | 173.75 | 183.90 | 187.00 | 170.50 | 238195 | -2.82% |
| 20 Sep 2023 | 178.80 | 178.00 | 178.80 | 165.30 | 249665 | 4.99% |
| 18 Sep 2023 | 170.30 | 170.30 | 170.30 | 170.30 | 68732 | 4.99% |
| 15 Sep 2023 | 162.20 | 156.50 | 162.20 | 155.30 | 89666 | 4.98% |
| 14 Sep 2023 | 154.50 | 150.85 | 156.00 | 150.85 | 110033 | 2.42% |
| 13 Sep 2023 | 150.85 | 150.00 | 153.00 | 142.05 | 55593 | 1.24% |
| 12 Sep 2023 | 149.00 | 157.35 | 161.75 | 147.00 | 121927 | -3.62% |
| 11 Sep 2023 | 154.60 | 152.00 | 156.30 | 151.90 | 102136 | 3.83% |
| 08 Sep 2023 | 148.90 | 144.40 | 151.00 | 141.00 | 52312 | 2.83% |
| 07 Sep 2023 | 144.80 | 143.20 | 147.95 | 141.05 | 18557 | 1.26% |
| 06 Sep 2023 | 143.00 | 148.05 | 148.05 | 143.00 | 10926 | -1.48% |
| 05 Sep 2023 | 145.15 | 149.00 | 150.00 | 143.60 | 25596 | -0.72% |
| 04 Sep 2023 | 146.20 | 151.40 | 151.40 | 143.25 | 39081 | -1.52% |
| 01 Sep 2023 | 148.45 | 144.40 | 151.00 | 144.40 | 38778 | 0.81% |
| 31 Aug 2023 | 147.25 | 143.10 | 148.00 | 143.00 | 55702 | 1.17% |
| 30 Aug 2023 | 145.55 | 141.55 | 148.00 | 141.55 | 40995 | 2.36% |
| 29 Aug 2023 | 142.20 | 140.80 | 147.50 | 139.00 | 24542 | -0.91% |
| 28 Aug 2023 | 143.50 | 148.00 | 148.00 | 140.00 | 32113 | -0.21% |
| 25 Aug 2023 | 143.80 | 148.50 | 148.50 | 141.15 | 33732 | -0.38% |
| 24 Aug 2023 | 144.35 | 144.00 | 148.60 | 142.30 | 46511 | 1.44% |
| 23 Aug 2023 | 142.30 | 148.65 | 148.65 | 141.35 | 39219 | -2.20% |
| 22 Aug 2023 | 145.50 | 149.50 | 152.00 | 144.00 | 66725 | -1.22% |
| 21 Aug 2023 | 147.30 | 140.65 | 147.65 | 135.55 | 71001 | 4.73% |
| 18 Aug 2023 | 140.65 | 141.00 | 145.00 | 140.00 | 27558 | -2.36% |
| 17 Aug 2023 | 144.05 | 142.95 | 146.00 | 137.70 | 90282 | 2.05% |
| 16 Aug 2023 | 141.15 | 135.00 | 143.45 | 132.70 | 73794 | 3.29% |
| 14 Aug 2023 | 136.65 | 137.15 | 139.00 | 131.50 | 45521 | -0.36% |
| 11 Aug 2023 | 137.15 | 137.00 | 139.00 | 135.00 | 24252 | 1.74% |
| 10 Aug 2023 | 134.80 | 135.00 | 137.00 | 131.45 | 55403 | -0.11% |
| 09 Aug 2023 | 134.95 | 134.80 | 136.75 | 125.10 | 72352 | 3.61% |
| 08 Aug 2023 | 130.25 | 120.25 | 130.25 | 119.05 | 61434 | 5.00% |
| 07 Aug 2023 | 124.05 | 127.95 | 134.30 | 122.15 | 69700 | -3.05% |
| 04 Aug 2023 | 127.95 | 127.95 | 127.95 | 127.95 | 107452 | 1.99% |
| 03 Aug 2023 | 125.45 | 120.55 | 125.45 | 120.55 | 83585 | 1.99% |
| 02 Aug 2023 | 123.00 | 124.00 | 125.00 | 123.00 | 74897 | -0.04% |
| 01 Aug 2023 | 123.05 | 121.55 | 123.05 | 121.55 | 117361 | -0.77% |
| 31 Jul 2023 | 124.00 | 124.00 | 124.00 | 124.00 | 5605 | -1.98% |
| 28 Jul 2023 | 126.50 | 126.50 | 126.50 | 126.50 | 321 | -1.98% |
| 27 Jul 2023 | 129.05 | 129.05 | 129.05 | 129.05 | 3544 | -1.97% |
| 26 Jul 2023 | 131.65 | 131.65 | 131.65 | 131.65 | 932 | -1.97% |
| 25 Jul 2023 | 134.30 | 134.35 | 134.35 | 134.30 | 48279 | -1.97% |
| 24 Jul 2023 | 137.00 | 137.00 | 137.00 | 137.00 | 4328 | -2.00% |
| 17 Jul 2023 | 139.80 | 139.80 | 139.80 | 139.80 | 3697 | -2.00% |
| 10 Jul 2023 | 142.65 | 142.65 | 142.65 | 142.65 | 3101 | -1.99% |
| 03 Jul 2023 | 145.55 | 151.85 | 151.85 | 141.15 | 276463 | 0.55% |
| 30 Jun 2023 | 144.75 | 142.00 | 144.75 | 132.05 | 362181 | 4.97% |
| 28 Jun 2023 | 137.90 | 137.90 | 137.90 | 137.90 | 65494 | 4.99% |
| 27 Jun 2023 | 131.35 | 131.35 | 131.35 | 131.35 | 64305 | 5.00% |
| 26 Jun 2023 | 125.10 | 121.00 | 125.10 | 121.00 | 101733 | 4.99% |
| 23 Jun 2023 | 119.15 | 122.15 | 124.00 | 118.00 | 34050 | -2.89% |
| 22 Jun 2023 | 122.70 | 126.95 | 130.55 | 122.00 | 42561 | -3.35% |
| 21 Jun 2023 | 126.95 | 131.00 | 131.90 | 125.00 | 30633 | -2.46% |
| 20 Jun 2023 | 130.15 | 130.00 | 132.00 | 123.00 | 78790 | 1.36% |
| 19 Jun 2023 | 128.40 | 130.00 | 130.00 | 122.00 | 55958 | 1.22% |
| 16 Jun 2023 | 126.85 | 126.75 | 129.00 | 120.55 | 175474 | -0.04% |
| 15 Jun 2023 | 126.90 | 129.40 | 129.40 | 122.00 | 165128 | 2.96% |
| 14 Jun 2023 | 123.25 | 119.25 | 123.25 | 119.15 | 108306 | 4.98% |
| 13 Jun 2023 | 117.40 | 110.10 | 117.85 | 110.10 | 67094 | 4.59% |
| 12 Jun 2023 | 112.25 | 108.50 | 115.10 | 108.50 | 24852 | -0.75% |
| 09 Jun 2023 | 113.10 | 112.00 | 115.00 | 109.30 | 35786 | -0.75% |
| 08 Jun 2023 | 113.95 | 109.50 | 115.65 | 107.65 | 121868 | 0.57% |
| 07 Jun 2023 | 113.30 | 111.00 | 113.95 | 108.10 | 97350 | -0.40% |
| 06 Jun 2023 | 113.75 | 113.00 | 115.00 | 111.30 | 189415 | 3.03% |
| 05 Jun 2023 | 110.40 | 111.60 | 113.55 | 108.20 | 379905 | 2.08% |
| 02 Jun 2023 | 108.15 | 105.80 | 109.50 | 103.20 | 166942 | 3.69% |
| 01 Jun 2023 | 104.30 | 104.80 | 107.85 | 102.30 | 387466 | 1.51% |
| 31 May 2023 | 102.75 | 101.40 | 103.00 | 98.15 | 81629 | 3.06% |
| 30 May 2023 | 99.70 | 99.00 | 101.00 | 97.00 | 130339 | 2.68% |
| 29 May 2023 | 97.10 | 95.95 | 97.85 | 89.90 | 121313 | 2.75% |
| 26 May 2023 | 94.50 | 93.30 | 97.85 | 93.30 | 72788 | -2.73% |
| 25 May 2023 | 97.15 | 99.00 | 101.05 | 96.50 | 78531 | -4.14% |
| 24 May 2023 | 101.35 | 102.80 | 103.80 | 99.20 | 124372 | -0.73% |
| 23 May 2023 | 102.10 | 98.10 | 103.95 | 98.10 | 208080 | 3.03% |
| 22 May 2023 | 99.10 | 100.00 | 103.00 | 97.80 | 22877 | -3.69% |
| 19 May 2023 | 102.90 | 100.10 | 103.10 | 99.50 | 41190 | 1.63% |
| 18 May 2023 | 101.25 | 102.15 | 103.00 | 99.50 | 17004 | -0.44% |
| 17 May 2023 | 101.70 | 101.50 | 103.00 | 98.00 | 33568 | -0.93% |
| 16 May 2023 | 102.65 | 103.00 | 104.00 | 101.30 | 10561 | -1.30% |
| 15 May 2023 | 104.00 | 105.00 | 106.30 | 100.95 | 18009 | -0.24% |
| 12 May 2023 | 104.25 | 103.00 | 105.65 | 101.00 | 47366 | 1.21% |
| 11 May 2023 | 103.00 | 102.40 | 103.60 | 100.25 | 10817 | 0.59% |
| 10 May 2023 | 102.40 | 100.00 | 103.00 | 98.60 | 28133 | 0.84% |
| 09 May 2023 | 101.55 | 101.90 | 102.00 | 99.00 | 36251 | -0.34% |
| 08 May 2023 | 101.90 | 100.00 | 102.90 | 98.45 | 47260 | 1.04% |
| 05 May 2023 | 100.85 | 101.55 | 101.55 | 97.50 | 27536 | 1.05% |
| 04 May 2023 | 99.80 | 96.00 | 101.00 | 95.10 | 41599 | 1.47% |
| 03 May 2023 | 98.35 | 95.50 | 99.00 | 95.50 | 26381 | 1.60% |
| 02 May 2023 | 96.80 | 98.50 | 99.75 | 94.10 | 23511 | -0.41% |
| 28 Apr 2023 | 97.20 | 95.00 | 98.00 | 95.00 | 11848 | 0.26% |
| 27 Apr 2023 | 96.95 | 96.75 | 98.00 | 94.20 | 26572 | 0.99% |
| 26 Apr 2023 | 96.00 | 98.25 | 98.50 | 95.00 | 5729 | -1.59% |
| 25 Apr 2023 | 97.55 | 98.50 | 98.50 | 94.30 | 17898 | -1.27% |
| 24 Apr 2023 | 98.80 | 98.70 | 99.85 | 95.10 | 27640 | 2.01% |
| 21 Apr 2023 | 96.85 | 97.80 | 99.25 | 92.20 | 23175 | 1.68% |
| 20 Apr 2023 | 95.25 | 91.95 | 95.70 | 90.00 | 36481 | 3.53% |
| 19 Apr 2023 | 92.00 | 92.90 | 94.00 | 90.10 | 43121 | -0.97% |
| 18 Apr 2023 | 92.90 | 92.70 | 96.90 | 91.25 | 34874 | -1.95% |
| 17 Apr 2023 | 94.75 | 96.00 | 97.85 | 93.60 | 20637 | -2.42% |
| 13 Apr 2023 | 97.10 | 99.45 | 99.45 | 95.55 | 9165 | 0.05% |
| 12 Apr 2023 | 97.05 | 96.55 | 99.00 | 96.00 | 20234 | 0.67% |
| 11 Apr 2023 | 96.40 | 97.05 | 101.00 | 95.35 | 29760 | -3.89% |
| 10 Apr 2023 | 100.30 | 104.00 | 105.00 | 97.55 | 27802 | -2.29% |
| 06 Apr 2023 | 102.65 | 102.50 | 106.35 | 102.20 | 65541 | -1.30% |
| 05 Apr 2023 | 104.00 | 106.15 | 106.80 | 102.00 | 79191 | -2.03% |
| 03 Apr 2023 | 106.15 | 112.00 | 115.85 | 105.00 | 192037 | -3.89% |
| 31 Mar 2023 | 110.45 | 105.30 | 110.55 | 103.60 | 282592 | 4.89% |
| 29 Mar 2023 | 105.30 | 104.80 | 106.80 | 99.75 | 223555 | 2.83% |
| 28 Mar 2023 | 102.40 | 95.25 | 103.00 | 93.25 | 434424 | 4.33% |
| 27 Mar 2023 | 98.15 | 100.30 | 105.00 | 98.15 | 125411 | -4.99% |
| 24 Mar 2023 | 103.30 | 106.70 | 109.80 | 100.30 | 647514 | -2.13% |
| 23 Mar 2023 | 105.55 | 103.90 | 108.00 | 101.00 | 513848 | -0.71% |
| 22 Mar 2023 | 106.30 | 104.35 | 108.00 | 101.00 | 621710 | 8.19% |
| 21 Mar 2023 | 98.25 | 94.10 | 98.25 | 93.10 | 520608 | 9.96% |
| 20 Mar 2023 | 89.35 | 81.60 | 89.35 | 81.00 | 572860 | 9.97% |
| 17 Mar 2023 | 81.25 | 82.00 | 83.95 | 81.00 | 51785 | 1.31% |
| 16 Mar 2023 | 80.20 | 82.00 | 82.55 | 79.35 | 96995 | -2.20% |
| 15 Mar 2023 | 82.00 | 82.95 | 84.20 | 80.70 | 135144 | -1.15% |
| 14 Mar 2023 | 82.95 | 83.90 | 87.00 | 82.10 | 131552 | -1.43% |
| 13 Mar 2023 | 84.15 | 84.00 | 87.10 | 83.10 | 236750 | 0.36% |
| 10 Mar 2023 | 83.85 | 81.75 | 85.50 | 81.00 | 401058 | 4.29% |
| 09 Mar 2023 | 80.40 | 79.45 | 88.60 | 75.10 | 619816 | -0.19% |
| 08 Mar 2023 | 80.55 | 80.00 | 88.85 | 78.85 | 1848204 | 2.09% |
| 06 Mar 2023 | 78.90 | 73.30 | 79.20 | 73.30 | 1482434 | 19.55% |
| 03 Mar 2023 | 66.00 | 55.30 | 66.00 | 55.30 | 638692 | 20.00% |
| 02 Mar 2023 | 55.00 | 56.85 | 57.35 | 51.50 | 101660 | -1.79% |
| 01 Mar 2023 | 56.00 | 55.55 | 57.00 | 55.35 | 97773 | 2.28% |
| 28 Feb 2023 | 54.75 | 56.55 | 56.55 | 52.50 | 67361 | -2.23% |
| 27 Feb 2023 | 56.00 | 58.20 | 58.75 | 55.25 | 59790 | -3.70% |
| 24 Feb 2023 | 58.15 | 60.55 | 61.60 | 57.75 | 47450 | -4.12% |
| 23 Feb 2023 | 60.65 | 61.50 | 62.65 | 60.10 | 23586 | -1.14% |
| 22 Feb 2023 | 61.35 | 61.40 | 62.40 | 60.95 | 27447 | -0.49% |
| 21 Feb 2023 | 61.65 | 62.00 | 62.40 | 61.05 | 27830 | -0.08% |
| 20 Feb 2023 | 61.70 | 65.55 | 65.65 | 60.60 | 54506 | -5.51% |
| 17 Feb 2023 | 65.30 | 64.85 | 66.75 | 64.50 | 24534 | 0.62% |
| 16 Feb 2023 | 64.90 | 65.05 | 65.95 | 64.25 | 25064 | 0.93% |
| 15 Feb 2023 | 64.30 | 65.80 | 66.90 | 63.55 | 36103 | -1.91% |
| 14 Feb 2023 | 65.55 | 67.70 | 68.40 | 64.50 | 85768 | -1.72% |
| 13 Feb 2023 | 66.70 | 70.00 | 70.00 | 66.25 | 59501 | -2.49% |
| 10 Feb 2023 | 68.40 | 69.40 | 70.10 | 68.25 | 37167 | -1.87% |
| 09 Feb 2023 | 69.70 | 69.25 | 72.00 | 69.25 | 71546 | -5.17% |
| 08 Feb 2023 | 73.50 | 71.80 | 75.00 | 71.20 | 87612 | 3.45% |
| 07 Feb 2023 | 71.05 | 71.00 | 71.55 | 69.30 | 76966 | 1.21% |
| 06 Feb 2023 | 70.20 | 69.80 | 70.45 | 68.30 | 18858 | 1.59% |
| 03 Feb 2023 | 69.10 | 70.35 | 70.35 | 67.55 | 25137 | -0.29% |
| 02 Feb 2023 | 69.30 | 67.50 | 69.70 | 67.50 | 31569 | 0.00% |
| 01 Feb 2023 | 69.30 | 70.85 | 71.25 | 68.20 | 87801 | -1.28% |
| 31 Jan 2023 | 70.20 | 67.65 | 71.50 | 67.65 | 103797 | 3.54% |
| 30 Jan 2023 | 67.80 | 67.55 | 68.90 | 67.10 | 117300 | -0.15% |
| 27 Jan 2023 | 67.90 | 69.35 | 69.85 | 66.75 | 36969 | -2.02% |
| 25 Jan 2023 | 69.30 | 70.95 | 71.45 | 68.70 | 32099 | -1.98% |
| 24 Jan 2023 | 70.70 | 68.55 | 71.80 | 68.55 | 35483 | 0.71% |
| 23 Jan 2023 | 70.20 | 70.85 | 75.00 | 68.55 | 215091 | 0.93% |
| 20 Jan 2023 | 69.55 | 69.05 | 70.25 | 68.10 | 80235 | 0.29% |
| 19 Jan 2023 | 69.35 | 71.05 | 71.05 | 69.00 | 29941 | -0.50% |
| 18 Jan 2023 | 69.70 | 70.85 | 71.05 | 68.70 | 54626 | -0.99% |
| 17 Jan 2023 | 70.40 | 71.60 | 71.90 | 69.50 | 25887 | -1.61% |
| 16 Jan 2023 | 71.55 | 72.50 | 72.50 | 71.10 | 9480 | 0.70% |
| 13 Jan 2023 | 71.05 | 71.05 | 71.75 | 70.65 | 10777 | 0.28% |
| 12 Jan 2023 | 70.85 | 71.75 | 72.75 | 70.50 | 32525 | -0.14% |
| 11 Jan 2023 | 70.95 | 70.50 | 71.75 | 70.50 | 14946 | 0.28% |
| 10 Jan 2023 | 70.75 | 71.50 | 71.80 | 70.50 | 14737 | -0.14% |
| 09 Jan 2023 | 70.85 | 72.75 | 72.75 | 70.40 | 21238 | 0.57% |
| 06 Jan 2023 | 70.45 | 72.65 | 72.75 | 70.10 | 32075 | -2.29% |
| 05 Jan 2023 | 72.10 | 72.40 | 74.15 | 71.80 | 19176 | -0.35% |
| 04 Jan 2023 | 72.35 | 73.35 | 73.35 | 71.70 | 27254 | -0.69% |
| 03 Jan 2023 | 72.85 | 74.80 | 74.80 | 72.15 | 40980 | -0.61% |
| 02 Jan 2023 | 73.30 | 72.90 | 73.55 | 72.90 | 12850 | 0.55% |
| 30 Dec 2022 | 72.90 | 72.40 | 74.65 | 71.65 | 40678 | 1.82% |
| 29 Dec 2022 | 71.60 | 72.25 | 72.40 | 70.55 | 26628 | 0.07% |
| 28 Dec 2022 | 71.55 | 71.40 | 72.00 | 70.50 | 23109 | 1.20% |
| 27 Dec 2022 | 70.70 | 70.10 | 70.95 | 69.35 | 26690 | 2.32% |
| 26 Dec 2022 | 69.10 | 65.20 | 71.85 | 65.20 | 118143 | 1.47% |
| 23 Dec 2022 | 68.10 | 70.60 | 71.20 | 66.30 | 100386 | -4.02% |
| 22 Dec 2022 | 70.95 | 73.15 | 73.50 | 70.50 | 55952 | -3.01% |
| 21 Dec 2022 | 73.15 | 76.65 | 76.65 | 72.85 | 46616 | -3.62% |
| 20 Dec 2022 | 75.90 | 75.80 | 76.85 | 75.35 | 17072 | 0.13% |
| 19 Dec 2022 | 75.80 | 76.25 | 77.55 | 75.30 | 39402 | 0.93% |
| 16 Dec 2022 | 75.10 | 77.30 | 77.90 | 74.90 | 62630 | -3.84% |
| 15 Dec 2022 | 78.10 | 77.50 | 79.75 | 76.30 | 73153 | 0.97% |
| 14 Dec 2022 | 77.35 | 77.85 | 78.20 | 76.90 | 27091 | 1.51% |
| 13 Dec 2022 | 76.20 | 76.85 | 78.25 | 75.65 | 53437 | 0.66% |
| 12 Dec 2022 | 75.70 | 78.55 | 78.55 | 75.20 | 32409 | -1.82% |
| 09 Dec 2022 | 77.10 | 77.10 | 79.05 | 76.55 | 71630 | -1.28% |
| 08 Dec 2022 | 78.10 | 80.60 | 81.35 | 77.70 | 56068 | -3.10% |
| 07 Dec 2022 | 80.60 | 80.10 | 83.50 | 80.00 | 130020 | 0.69% |
| 06 Dec 2022 | 80.05 | 81.40 | 81.40 | 79.00 | 134689 | -0.56% |
| 05 Dec 2022 | 80.50 | 75.90 | 84.80 | 75.15 | 867881 | 7.48% |
| 02 Dec 2022 | 74.90 | 75.45 | 76.35 | 74.15 | 41653 | -0.27% |
| 01 Dec 2022 | 75.10 | 74.90 | 76.40 | 74.40 | 138783 | 1.14% |
| 30 Nov 2022 | 74.25 | 74.55 | 75.90 | 73.00 | 110662 | 1.37% |
| 29 Nov 2022 | 73.25 | 72.80 | 74.05 | 71.50 | 67483 | 0.62% |
| 28 Nov 2022 | 72.80 | 73.00 | 74.35 | 71.40 | 81715 | 0.34% |
| 25 Nov 2022 | 72.55 | 66.90 | 74.00 | 66.70 | 289594 | 9.43% |
| 24 Nov 2022 | 66.30 | 67.60 | 69.30 | 65.80 | 81673 | -2.50% |
| 23 Nov 2022 | 68.00 | 68.05 | 69.30 | 67.80 | 56708 | 0.00% |
| 22 Nov 2022 | 68.00 | 70.50 | 70.50 | 67.15 | 60453 | -2.79% |
| 21 Nov 2022 | 69.95 | 71.00 | 71.00 | 69.80 | 31185 | -0.71% |
| 18 Nov 2022 | 70.45 | 71.25 | 71.60 | 70.25 | 34225 | -0.21% |
| 17 Nov 2022 | 70.60 | 71.00 | 72.00 | 70.25 | 36826 | -0.56% |
| 16 Nov 2022 | 71.00 | 71.00 | 72.35 | 70.00 | 37381 | 0.00% |
| 15 Nov 2022 | 71.00 | 72.35 | 72.55 | 70.60 | 48304 | -0.98% |
| 14 Nov 2022 | 71.70 | 71.80 | 72.70 | 70.75 | 52936 | -0.14% |
| 11 Nov 2022 | 71.80 | 73.35 | 74.65 | 70.70 | 88186 | -0.69% |
| 10 Nov 2022 | 72.30 | 72.25 | 73.40 | 71.30 | 63846 | -0.48% |
| 09 Nov 2022 | 72.65 | 74.15 | 74.80 | 72.50 | 162838 | -5.89% |
| 07 Nov 2022 | 77.20 | 76.50 | 78.50 | 75.00 | 57413 | 2.12% |
| 04 Nov 2022 | 75.60 | 75.35 | 77.50 | 73.80 | 41465 | 0.33% |
| 03 Nov 2022 | 75.35 | 75.65 | 76.25 | 74.40 | 28246 | -0.59% |
| 02 Nov 2022 | 75.80 | 73.20 | 79.65 | 72.90 | 169386 | 3.84% |
| 01 Nov 2022 | 73.00 | 73.75 | 73.75 | 72.00 | 34404 | 0.14% |
| 31 Oct 2022 | 72.90 | 72.60 | 73.60 | 72.30 | 26959 | 0.97% |
| 28 Oct 2022 | 72.20 | 72.90 | 73.90 | 72.00 | 51574 | -0.96% |
| 27 Oct 2022 | 72.90 | 74.00 | 74.10 | 72.75 | 32812 | 0.21% |
| 25 Oct 2022 | 72.75 | 73.85 | 75.00 | 72.35 | 57256 | -1.49% |
| 24 Oct 2022 | 73.85 | 72.20 | 74.20 | 72.20 | 24173 | 2.50% |
| 21 Oct 2022 | 72.05 | 75.00 | 75.00 | 71.50 | 68434 | -2.50% |
| 20 Oct 2022 | 73.90 | 74.50 | 75.35 | 72.95 | 63993 | -0.07% |
| 19 Oct 2022 | 73.95 | 76.20 | 76.20 | 73.70 | 74027 | -1.60% |
| 18 Oct 2022 | 75.15 | 76.90 | 77.25 | 74.20 | 104990 | -0.92% |
| 17 Oct 2022 | 75.85 | 79.00 | 79.80 | 74.90 | 198060 | -3.13% |
| 14 Oct 2022 | 78.30 | 72.75 | 85.80 | 71.00 | 1762588 | 9.51% |
| 13 Oct 2022 | 71.50 | 71.75 | 72.80 | 71.25 | 26182 | -0.49% |
| 12 Oct 2022 | 71.85 | 72.55 | 73.30 | 71.45 | 35674 | -0.96% |
| 11 Oct 2022 | 72.55 | 73.80 | 74.00 | 72.25 | 39585 | -0.27% |
| 10 Oct 2022 | 72.75 | 74.00 | 74.45 | 71.95 | 66361 | -2.35% |
| 07 Oct 2022 | 74.50 | 76.65 | 76.90 | 74.05 | 55704 | -2.04% |
| 06 Oct 2022 | 76.05 | 74.00 | 78.55 | 73.30 | 103969 | 4.11% |
| 04 Oct 2022 | 73.05 | 73.25 | 73.80 | 72.60 | 31150 | 1.46% |
| 03 Oct 2022 | 72.00 | 74.15 | 74.15 | 71.75 | 53494 | -1.10% |
| 30 Sep 2022 | 72.80 | 73.60 | 74.50 | 70.05 | 55179 | -1.09% |
| 29 Sep 2022 | 73.60 | 74.95 | 76.00 | 73.30 | 18813 | -0.20% |
| 28 Sep 2022 | 73.75 | 72.00 | 76.00 | 71.50 | 55019 | 0.96% |
| 27 Sep 2022 | 73.05 | 74.10 | 77.15 | 71.55 | 126390 | -1.88% |
| 26 Sep 2022 | 74.45 | 77.10 | 78.15 | 73.80 | 57575 | -5.52% |
| 23 Sep 2022 | 78.80 | 82.85 | 82.85 | 77.65 | 45066 | -0.94% |
| 22 Sep 2022 | 79.55 | 79.45 | 80.70 | 77.95 | 45077 | 0.13% |
| 21 Sep 2022 | 79.45 | 82.65 | 82.65 | 78.10 | 44130 | -1.97% |
| 20 Sep 2022 | 81.05 | 81.90 | 82.60 | 80.40 | 41194 | 0.68% |
| 19 Sep 2022 | 80.50 | 82.35 | 82.35 | 80.00 | 39785 | -0.31% |
| 16 Sep 2022 | 80.75 | 84.30 | 84.30 | 80.35 | 56015 | -4.21% |
| 15 Sep 2022 | 84.30 | 84.45 | 85.40 | 83.30 | 110824 | -0.18% |
| 14 Sep 2022 | 84.45 | 83.55 | 85.80 | 82.70 | 130217 | -0.06% |
| 13 Sep 2022 | 84.50 | 84.45 | 85.50 | 83.25 | 137111 | 1.99% |
| 12 Sep 2022 | 82.85 | 83.20 | 85.35 | 82.70 | 57206 | -2.18% |
| 09 Sep 2022 | 84.70 | 87.45 | 88.90 | 83.45 | 100676 | -2.48% |
| 08 Sep 2022 | 86.85 | 81.00 | 89.00 | 81.00 | 277148 | 7.35% |
| 07 Sep 2022 | 80.90 | 80.80 | 81.90 | 79.80 | 44861 | -1.10% |
| 06 Sep 2022 | 81.80 | 82.85 | 82.85 | 80.55 | 51850 | 0.12% |
| 05 Sep 2022 | 81.70 | 81.60 | 82.45 | 79.20 | 68488 | 2.06% |
| 02 Sep 2022 | 80.05 | 81.00 | 82.20 | 79.55 | 124184 | -0.31% |
| 01 Sep 2022 | 80.30 | 81.00 | 82.35 | 80.05 | 58199 | -2.55% |
| 30 Aug 2022 | 82.40 | 80.80 | 85.20 | 79.65 | 161683 | 4.17% |
| 29 Aug 2022 | 79.10 | 77.95 | 80.15 | 75.90 | 50915 | -0.82% |
| 26 Aug 2022 | 79.75 | 76.60 | 81.15 | 76.30 | 140265 | 4.11% |
| 25 Aug 2022 | 76.60 | 76.90 | 77.80 | 76.00 | 78369 | 0.72% |
| 24 Aug 2022 | 76.05 | 75.15 | 77.80 | 74.60 | 167166 | 1.20% |
| 23 Aug 2022 | 75.15 | 73.15 | 75.40 | 73.10 | 55104 | 2.73% |
| 22 Aug 2022 | 73.15 | 75.50 | 75.50 | 72.90 | 141803 | -3.11% |
| 19 Aug 2022 | 75.50 | 76.00 | 77.80 | 74.50 | 92822 | -0.66% |
| 18 Aug 2022 | 76.00 | 75.85 | 76.50 | 75.00 | 58616 | 1.60% |
| 17 Aug 2022 | 74.80 | 75.50 | 76.50 | 74.60 | 69011 | -0.53% |
| 16 Aug 2022 | 75.20 | 76.00 | 76.45 | 74.15 | 74406 | -1.05% |
| 12 Aug 2022 | 76.00 | 75.35 | 76.75 | 75.00 | 70796 | 1.47% |
| 11 Aug 2022 | 74.90 | 77.80 | 80.15 | 74.20 | 198949 | -3.29% |
| 10 Aug 2022 | 77.45 | 90.00 | 91.50 | 76.10 | 317436 | -10.87% |
| 08 Aug 2022 | 86.90 | 87.00 | 89.55 | 84.40 | 35627 | -1.42% |
| 05 Aug 2022 | 88.15 | 88.90 | 89.80 | 87.85 | 25072 | -0.62% |
| 04 Aug 2022 | 88.70 | 89.90 | 91.00 | 87.50 | 32831 | -0.62% |
| 03 Aug 2022 | 89.25 | 91.35 | 92.00 | 88.25 | 22943 | -2.03% |
| 02 Aug 2022 | 91.10 | 89.10 | 91.70 | 88.65 | 101879 | 2.30% |
| 01 Aug 2022 | 89.05 | 87.00 | 91.55 | 86.70 | 54387 | 3.19% |
| 29 Jul 2022 | 86.30 | 85.60 | 87.25 | 85.60 | 26707 | 0.58% |
| 28 Jul 2022 | 85.80 | 87.75 | 88.00 | 85.50 | 21614 | -0.29% |
| 27 Jul 2022 | 86.05 | 86.90 | 88.50 | 85.20 | 26988 | -0.75% |
| 26 Jul 2022 | 86.70 | 90.00 | 90.00 | 86.10 | 89348 | -2.86% |
| 25 Jul 2022 | 89.25 | 89.05 | 91.30 | 88.70 | 13743 | -0.83% |
| 22 Jul 2022 | 90.00 | 88.00 | 91.60 | 88.00 | 41406 | 2.10% |
| 21 Jul 2022 | 88.15 | 90.75 | 90.75 | 85.40 | 37089 | -0.96% |
| 20 Jul 2022 | 89.00 | 92.25 | 93.80 | 87.00 | 43526 | -2.57% |
| 19 Jul 2022 | 91.35 | 91.15 | 92.20 | 89.40 | 27183 | 2.12% |
| 18 Jul 2022 | 89.45 | 88.50 | 89.80 | 88.00 | 24545 | 2.29% |
| 15 Jul 2022 | 87.45 | 88.50 | 88.50 | 87.15 | 8893 | 0.34% |
| 14 Jul 2022 | 87.15 | 87.45 | 88.15 | 85.40 | 23107 | 1.57% |
| 13 Jul 2022 | 85.80 | 87.90 | 89.55 | 85.00 | 22709 | -1.83% |
| 12 Jul 2022 | 87.40 | 87.70 | 88.55 | 86.50 | 22952 | -0.34% |
| 11 Jul 2022 | 87.70 | 87.00 | 87.80 | 85.25 | 19884 | 1.27% |
| 08 Jul 2022 | 86.60 | 86.10 | 88.15 | 85.90 | 17935 | 0.76% |
| 07 Jul 2022 | 85.95 | 86.00 | 87.00 | 83.55 | 28842 | 0.82% |
| 06 Jul 2022 | 85.25 | 82.50 | 86.70 | 82.50 | 18706 | -0.76% |
| 05 Jul 2022 | 85.90 | 87.95 | 88.65 | 85.05 | 17775 | -2.00% |
| 04 Jul 2022 | 87.65 | 88.65 | 88.65 | 85.70 | 22257 | 0.81% |
| 01 Jul 2022 | 86.95 | 87.15 | 88.40 | 83.40 | 36831 | -1.86% |
| 30 Jun 2022 | 88.60 | 90.00 | 92.30 | 87.15 | 25204 | -1.45% |
| 29 Jun 2022 | 89.90 | 88.95 | 92.95 | 86.25 | 46612 | 1.58% |
| 28 Jun 2022 | 88.50 | 85.00 | 88.95 | 84.15 | 37671 | 4.49% |
| 27 Jun 2022 | 84.70 | 86.35 | 86.95 | 84.00 | 21771 | -0.18% |
| 24 Jun 2022 | 84.85 | 83.25 | 85.70 | 82.60 | 30102 | 3.48% |
| 23 Jun 2022 | 82.00 | 84.05 | 86.90 | 79.90 | 65224 | -2.26% |
| 22 Jun 2022 | 83.90 | 85.00 | 86.25 | 81.65 | 30331 | -1.06% |
| 21 Jun 2022 | 84.80 | 81.70 | 87.50 | 80.85 | 61343 | 4.63% |
| 20 Jun 2022 | 81.05 | 88.55 | 88.55 | 79.00 | 106545 | -8.47% |
| 17 Jun 2022 | 88.55 | 90.50 | 90.50 | 86.10 | 38802 | -1.34% |
| 16 Jun 2022 | 89.75 | 92.30 | 93.55 | 88.00 | 61201 | -2.18% |
| 15 Jun 2022 | 91.75 | 95.00 | 95.00 | 91.10 | 34109 | -0.38% |
| 14 Jun 2022 | 92.10 | 89.95 | 95.90 | 89.95 | 93085 | 2.39% |
| 13 Jun 2022 | 89.95 | 98.85 | 98.85 | 87.75 | 157928 | -9.96% |
| 10 Jun 2022 | 99.90 | 100.00 | 102.00 | 98.25 | 65283 | -2.06% |
| 09 Jun 2022 | 102.00 | 108.00 | 108.00 | 99.30 | 325045 | -3.59% |
| 08 Jun 2022 | 105.80 | 96.00 | 109.00 | 92.50 | 1013435 | 15.44% |
| 07 Jun 2022 | 91.65 | 91.90 | 93.75 | 89.50 | 78770 | 1.50% |
| 06 Jun 2022 | 90.30 | 93.80 | 93.80 | 89.70 | 18193 | -1.95% |
| 03 Jun 2022 | 92.10 | 92.95 | 94.00 | 92.00 | 26575 | -0.16% |
| 02 Jun 2022 | 92.25 | 92.45 | 92.85 | 90.25 | 25513 | 1.54% |
| 01 Jun 2022 | 90.85 | 93.85 | 94.30 | 90.25 | 40514 | -1.78% |
| 31 May 2022 | 92.50 | 94.30 | 94.90 | 91.55 | 57416 | -1.07% |
| 30 May 2022 | 93.50 | 94.70 | 97.85 | 92.60 | 56677 | 4.70% |
| 27 May 2022 | 89.30 | 87.75 | 90.40 | 86.55 | 51529 | 3.78% |
| 26 May 2022 | 86.05 | 88.45 | 88.45 | 82.55 | 52538 | -0.98% |
| 25 May 2022 | 86.90 | 90.30 | 90.75 | 85.20 | 24373 | -3.50% |
| 24 May 2022 | 90.05 | 93.35 | 93.35 | 89.20 | 16138 | -1.64% |
| 23 May 2022 | 91.55 | 93.95 | 94.90 | 91.15 | 94448 | -0.87% |
| 20 May 2022 | 92.35 | 92.45 | 93.25 | 90.95 | 36773 | 1.82% |
| 19 May 2022 | 90.70 | 93.85 | 93.85 | 90.40 | 51825 | -3.36% |
| 18 May 2022 | 93.85 | 94.00 | 99.00 | 93.00 | 88300 | -0.95% |
| 17 May 2022 | 94.75 | 93.50 | 95.40 | 89.90 | 68393 | 5.28% |
| 16 May 2022 | 90.00 | 90.10 | 91.75 | 88.10 | 41731 | 1.93% |
| 13 May 2022 | 88.30 | 89.10 | 92.15 | 87.45 | 90545 | 1.55% |
| 12 May 2022 | 86.95 | 92.55 | 93.95 | 86.00 | 99690 | -4.19% |
| 11 May 2022 | 90.75 | 94.10 | 94.10 | 90.05 | 57682 | -1.84% |
| 10 May 2022 | 92.45 | 101.00 | 101.10 | 91.30 | 71953 | -5.47% |
| 09 May 2022 | 97.80 | 102.95 | 102.95 | 92.95 | 71190 | -2.00% |
| 06 May 2022 | 99.80 | 103.00 | 103.10 | 99.25 | 38960 | -3.01% |
| 05 May 2022 | 102.90 | 105.25 | 108.45 | 99.90 | 86217 | -0.87% |
| 04 May 2022 | 103.80 | 108.00 | 109.00 | 103.20 | 40169 | -2.76% |
| 02 May 2022 | 106.75 | 108.50 | 110.00 | 106.00 | 66930 | -3.57% |
| 29 Apr 2022 | 110.70 | 113.00 | 114.45 | 110.00 | 52826 | -1.07% |
| 28 Apr 2022 | 111.90 | 114.00 | 114.90 | 111.00 | 52153 | -1.10% |
| 27 Apr 2022 | 113.15 | 114.55 | 115.80 | 113.00 | 36380 | -1.35% |
| 26 Apr 2022 | 114.70 | 116.00 | 117.60 | 113.70 | 38252 | -0.95% |
| 25 Apr 2022 | 115.80 | 116.00 | 117.05 | 114.00 | 54206 | -1.74% |
| 22 Apr 2022 | 117.85 | 116.65 | 118.80 | 115.25 | 59265 | 1.03% |
| 21 Apr 2022 | 116.65 | 116.10 | 117.30 | 115.20 | 72861 | 1.57% |
| 20 Apr 2022 | 114.85 | 117.00 | 119.00 | 114.50 | 41469 | -0.78% |
| 19 Apr 2022 | 115.75 | 118.65 | 119.50 | 115.05 | 41925 | -0.81% |
| 18 Apr 2022 | 116.70 | 122.80 | 122.80 | 115.00 | 142322 | -2.91% |
| 13 Apr 2022 | 120.20 | 125.00 | 125.00 | 119.50 | 43594 | -0.95% |
| 12 Apr 2022 | 121.35 | 124.50 | 126.00 | 120.00 | 49364 | -1.42% |
| 11 Apr 2022 | 123.10 | 126.75 | 126.75 | 121.25 | 50240 | -1.52% |
| 08 Apr 2022 | 125.00 | 123.00 | 126.40 | 122.45 | 113214 | 3.22% |
| 07 Apr 2022 | 121.10 | 124.00 | 125.30 | 119.70 | 69703 | -1.78% |
| 06 Apr 2022 | 123.30 | 124.00 | 127.00 | 121.95 | 72012 | -1.04% |
| 05 Apr 2022 | 124.60 | 124.90 | 129.70 | 123.05 | 161547 | 0.61% |
| 04 Apr 2022 | 123.85 | 117.55 | 125.30 | 117.55 | 74759 | 3.68% |
| 01 Apr 2022 | 119.45 | 115.95 | 120.50 | 114.20 | 60452 | 4.51% |
| 31 Mar 2022 | 114.30 | 117.00 | 117.95 | 113.65 | 59231 | -1.04% |
| 30 Mar 2022 | 115.50 | 113.50 | 119.70 | 113.50 | 121956 | 2.53% |
| 29 Mar 2022 | 112.65 | 115.20 | 115.85 | 111.65 | 107025 | -1.10% |
| 28 Mar 2022 | 113.90 | 115.30 | 117.75 | 113.20 | 147636 | -1.89% |
| 25 Mar 2022 | 116.10 | 117.00 | 120.25 | 115.40 | 54306 | -1.36% |
| 24 Mar 2022 | 117.70 | 116.85 | 119.80 | 116.00 | 81388 | 2.13% |
| 23 Mar 2022 | 115.25 | 118.65 | 119.75 | 114.30 | 66759 | -2.58% |
| 22 Mar 2022 | 118.30 | 120.50 | 120.90 | 117.60 | 105240 | -0.55% |
| 21 Mar 2022 | 118.95 | 114.95 | 128.95 | 113.85 | 249756 | 5.17% |
| 17 Mar 2022 | 113.10 | 114.15 | 114.95 | 112.55 | 54808 | 0.76% |
| 16 Mar 2022 | 112.25 | 112.50 | 114.30 | 111.50 | 34386 | 0.85% |
| 15 Mar 2022 | 111.30 | 115.50 | 119.05 | 109.85 | 75051 | -2.96% |
| 14 Mar 2022 | 114.70 | 118.50 | 118.90 | 113.00 | 54491 | -2.42% |
| 11 Mar 2022 | 117.55 | 116.90 | 119.25 | 114.05 | 169058 | 3.16% |
| 10 Mar 2022 | 113.95 | 119.45 | 119.45 | 112.60 | 77857 | -0.83% |
| 09 Mar 2022 | 114.90 | 118.00 | 120.15 | 114.10 | 86032 | 1.10% |
| 08 Mar 2022 | 113.65 | 116.50 | 116.50 | 110.65 | 128621 | -0.13% |
| 07 Mar 2022 | 113.80 | 119.00 | 119.00 | 112.35 | 73275 | -4.37% |
| 04 Mar 2022 | 119.00 | 121.00 | 123.75 | 116.70 | 31264 | -2.42% |
| 03 Mar 2022 | 121.95 | 126.00 | 126.00 | 121.05 | 63354 | -1.05% |
| 02 Mar 2022 | 123.25 | 121.00 | 126.85 | 120.00 | 178322 | 1.32% |
| 28 Feb 2022 | 121.65 | 123.95 | 124.10 | 115.55 | 86656 | -2.33% |
| 25 Feb 2022 | 124.55 | 114.80 | 125.90 | 114.80 | 144533 | 11.50% |
| 24 Feb 2022 | 111.70 | 111.05 | 118.15 | 108.30 | 206387 | -6.21% |
| 23 Feb 2022 | 119.10 | 118.10 | 122.95 | 115.20 | 45778 | 4.38% |
| 22 Feb 2022 | 114.10 | 111.25 | 116.30 | 111.25 | 63383 | -2.85% |
| 21 Feb 2022 | 117.45 | 115.60 | 125.00 | 115.60 | 84627 | -0.84% |
| 18 Feb 2022 | 118.45 | 123.00 | 126.25 | 116.50 | 63594 | -5.24% |
| 17 Feb 2022 | 125.00 | 128.00 | 129.70 | 124.50 | 36975 | -1.30% |
| 16 Feb 2022 | 126.65 | 130.15 | 132.40 | 126.15 | 58610 | -0.74% |
| 15 Feb 2022 | 127.60 | 129.00 | 133.00 | 125.10 | 86047 | -0.85% |
| 14 Feb 2022 | 128.70 | 133.00 | 136.00 | 126.50 | 121276 | -4.38% |
| 11 Feb 2022 | 134.60 | 135.20 | 139.55 | 132.80 | 78760 | -1.57% |
| 10 Feb 2022 | 136.75 | 139.50 | 142.00 | 136.00 | 78898 | -1.83% |
| 09 Feb 2022 | 139.30 | 141.00 | 143.50 | 138.30 | 47791 | -0.32% |
| 08 Feb 2022 | 139.75 | 146.00 | 146.60 | 139.15 | 109485 | -4.31% |
| 07 Feb 2022 | 146.05 | 158.80 | 158.80 | 144.20 | 111746 | -6.44% |
| 04 Feb 2022 | 156.10 | 158.80 | 161.00 | 153.65 | 107729 | 0.52% |
| 03 Feb 2022 | 155.30 | 156.70 | 160.75 | 153.35 | 92995 | -0.89% |
| 02 Feb 2022 | 156.70 | 150.35 | 159.00 | 149.15 | 76072 | 5.10% |
| 01 Feb 2022 | 149.10 | 153.30 | 156.65 | 148.00 | 35440 | -2.07% |
| 31 Jan 2022 | 152.25 | 156.05 | 157.55 | 151.50 | 33568 | 0.46% |
| 28 Jan 2022 | 151.55 | 158.00 | 159.00 | 151.00 | 39404 | -1.46% |
| 27 Jan 2022 | 153.80 | 151.00 | 158.65 | 150.65 | 52386 | 0.00% |
| 25 Jan 2022 | 153.80 | 147.00 | 156.80 | 144.10 | 59334 | 4.06% |
| 24 Jan 2022 | 147.80 | 157.15 | 158.70 | 144.65 | 196635 | -5.95% |
| 21 Jan 2022 | 157.15 | 165.25 | 165.55 | 155.50 | 88825 | -4.47% |
| 20 Jan 2022 | 164.50 | 166.85 | 166.85 | 161.35 | 92278 | -0.33% |
| 19 Jan 2022 | 165.05 | 160.15 | 169.20 | 160.15 | 179623 | 2.87% |
| 18 Jan 2022 | 160.45 | 168.80 | 171.95 | 159.00 | 235933 | -4.27% |
| 17 Jan 2022 | 167.60 | 168.60 | 173.00 | 167.00 | 326169 | 1.42% |
| 14 Jan 2022 | 165.25 | 153.00 | 169.00 | 153.00 | 688884 | 7.80% |
| 13 Jan 2022 | 153.30 | 160.60 | 160.70 | 152.50 | 81049 | -3.86% |
| 12 Jan 2022 | 159.45 | 156.10 | 164.40 | 155.30 | 296217 | 2.94% |
| 11 Jan 2022 | 154.90 | 150.80 | 156.00 | 150.10 | 266473 | 2.72% |
| 10 Jan 2022 | 150.80 | 149.80 | 152.05 | 144.00 | 172236 | 1.45% |
| 07 Jan 2022 | 148.65 | 139.60 | 150.00 | 136.00 | 156614 | 7.52% |
| 06 Jan 2022 | 138.25 | 141.00 | 141.00 | 136.00 | 47327 | -1.46% |
| 05 Jan 2022 | 140.30 | 139.05 | 143.45 | 138.25 | 68218 | -0.46% |
| 04 Jan 2022 | 140.95 | 142.85 | 145.30 | 137.60 | 79663 | -0.56% |
| 03 Jan 2022 | 141.75 | 138.50 | 145.95 | 135.60 | 102314 | 4.77% |
| 31 Dec 2021 | 135.30 | 134.95 | 139.00 | 132.40 | 44083 | 1.16% |
| 30 Dec 2021 | 133.75 | 133.90 | 135.80 | 131.40 | 24449 | 0.68% |
| 29 Dec 2021 | 132.85 | 134.25 | 134.25 | 130.95 | 20636 | -0.04% |
| 28 Dec 2021 | 132.90 | 130.15 | 134.00 | 129.55 | 26048 | 2.70% |
| 27 Dec 2021 | 129.40 | 133.00 | 133.00 | 129.00 | 23020 | -1.60% |
| 24 Dec 2021 | 131.50 | 131.65 | 132.80 | 130.15 | 19096 | -0.27% |
| 23 Dec 2021 | 131.85 | 133.80 | 133.80 | 130.00 | 21317 | 1.78% |
| 22 Dec 2021 | 129.55 | 128.95 | 131.40 | 127.10 | 20118 | 2.45% |
| 21 Dec 2021 | 126.45 | 129.20 | 133.80 | 125.25 | 39318 | -1.56% |
| 20 Dec 2021 | 128.45 | 135.00 | 135.00 | 125.00 | 47429 | -3.71% |
| 17 Dec 2021 | 133.40 | 134.00 | 138.00 | 131.55 | 33654 | -2.81% |
| 16 Dec 2021 | 137.25 | 141.25 | 141.40 | 136.00 | 23154 | -0.83% |
| 15 Dec 2021 | 138.40 | 142.35 | 142.35 | 137.80 | 22841 | -1.53% |
| 14 Dec 2021 | 140.55 | 143.00 | 143.00 | 137.80 | 18139 | 0.50% |
| 13 Dec 2021 | 139.85 | 146.00 | 146.85 | 128.65 | 29043 | -3.68% |
| 10 Dec 2021 | 145.20 | 142.35 | 147.00 | 140.10 | 37482 | 1.50% |
