Avalon Technologies Ltd
NSE :AVALON BSE :543896 Sector : Consumer DurablesBuy, Sell or Hold AVALON ?
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
AVALON Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 13 Nov 2024 | 757.35 | 750.00 | 779.60 | 735.00 | 476757 | -1.59% |
| 12 Nov 2024 | 769.60 | 776.00 | 848.00 | 752.30 | 1846279 | -0.81% |
| 11 Nov 2024 | 775.85 | 789.95 | 807.00 | 759.10 | 1444831 | -2.20% |
| 08 Nov 2024 | 793.30 | 700.00 | 849.10 | 695.20 | 8895679 | 12.11% |
| 07 Nov 2024 | 707.60 | 665.00 | 707.60 | 640.50 | 6760741 | 19.99% |
| 06 Nov 2024 | 589.70 | 619.80 | 619.80 | 578.30 | 236694 | -0.17% |
| 05 Nov 2024 | 590.70 | 595.50 | 599.00 | 583.50 | 146524 | -0.32% |
| 04 Nov 2024 | 592.60 | 588.00 | 602.00 | 575.00 | 194686 | 0.67% |
| 01 Nov 2024 | 588.65 | 594.00 | 604.75 | 585.00 | 35503 | -0.98% |
| 31 Oct 2024 | 594.50 | 591.95 | 609.00 | 590.00 | 141521 | 0.05% |
| 30 Oct 2024 | 594.20 | 600.00 | 613.45 | 586.60 | 544949 | 2.75% |
| 29 Oct 2024 | 578.30 | 573.50 | 583.95 | 566.40 | 93285 | 0.84% |
| 28 Oct 2024 | 573.50 | 580.00 | 592.00 | 567.05 | 125447 | -2.36% |
| 25 Oct 2024 | 587.35 | 605.10 | 612.00 | 581.10 | 340270 | -2.07% |
| 24 Oct 2024 | 599.75 | 580.10 | 607.90 | 563.00 | 369359 | 4.93% |
| 23 Oct 2024 | 571.55 | 544.50 | 580.00 | 530.55 | 165719 | 4.99% |
| 22 Oct 2024 | 544.40 | 565.50 | 570.00 | 540.15 | 225044 | -3.73% |
| 21 Oct 2024 | 565.50 | 589.90 | 593.25 | 562.20 | 222822 | -4.21% |
| 18 Oct 2024 | 590.35 | 573.95 | 610.00 | 559.55 | 444531 | 2.50% |
| 17 Oct 2024 | 575.95 | 609.95 | 615.00 | 572.35 | 264999 | -5.37% |
| 16 Oct 2024 | 608.65 | 615.00 | 634.40 | 605.00 | 161134 | -1.00% |
| 15 Oct 2024 | 614.80 | 629.30 | 638.90 | 610.25 | 280145 | -2.30% |
| 14 Oct 2024 | 629.30 | 628.00 | 659.00 | 620.70 | 627280 | 0.44% |
| 11 Oct 2024 | 626.55 | 620.85 | 638.90 | 615.60 | 351433 | 1.06% |
| 10 Oct 2024 | 619.95 | 581.60 | 640.00 | 577.15 | 1028612 | 7.96% |
| 09 Oct 2024 | 574.25 | 548.70 | 581.65 | 548.40 | 183925 | 4.66% |
| 08 Oct 2024 | 548.70 | 548.95 | 558.00 | 537.90 | 103500 | 0.70% |
| 07 Oct 2024 | 544.90 | 550.60 | 564.95 | 527.45 | 140957 | -3.03% |
| 04 Oct 2024 | 561.95 | 559.35 | 566.15 | 537.45 | 140609 | 0.34% |
| 03 Oct 2024 | 560.05 | 577.00 | 583.70 | 553.15 | 130789 | -4.55% |
| 01 Oct 2024 | 586.75 | 580.90 | 591.95 | 577.00 | 160470 | 1.01% |
| 30 Sep 2024 | 580.90 | 604.95 | 611.25 | 576.95 | 277710 | -4.32% |
| 27 Sep 2024 | 607.10 | 603.60 | 651.10 | 596.00 | 757764 | 0.80% |
| 26 Sep 2024 | 602.30 | 617.00 | 627.50 | 596.50 | 242457 | -2.87% |
| 25 Sep 2024 | 620.10 | 615.55 | 663.05 | 612.60 | 1165846 | -1.52% |
| 24 Sep 2024 | 629.65 | 565.00 | 667.00 | 562.05 | 3157008 | 10.78% |
| 23 Sep 2024 | 568.40 | 583.00 | 588.95 | 563.20 | 198278 | -2.29% |
| 20 Sep 2024 | 581.75 | 589.60 | 591.20 | 577.25 | 189232 | -1.15% |
| 19 Sep 2024 | 588.50 | 587.15 | 608.40 | 577.15 | 713094 | 0.23% |
| 18 Sep 2024 | 587.15 | 600.70 | 600.70 | 575.90 | 478879 | -0.60% |
| 17 Sep 2024 | 590.70 | 527.80 | 604.80 | 523.05 | 1766987 | 12.44% |
| 16 Sep 2024 | 525.35 | 542.00 | 549.50 | 524.00 | 108278 | -2.95% |
| 13 Sep 2024 | 541.30 | 534.95 | 555.55 | 534.95 | 350579 | 1.25% |
| 12 Sep 2024 | 534.60 | 529.00 | 546.00 | 526.25 | 544624 | 1.90% |
| 11 Sep 2024 | 524.65 | 524.50 | 535.60 | 514.65 | 169317 | 0.03% |
| 10 Sep 2024 | 524.50 | 504.00 | 528.00 | 504.00 | 286167 | 4.50% |
| 09 Sep 2024 | 501.90 | 499.80 | 504.50 | 489.85 | 157812 | -0.18% |
| 06 Sep 2024 | 502.80 | 521.90 | 524.95 | 498.20 | 77489 | -3.37% |
| 05 Sep 2024 | 520.35 | 519.00 | 530.00 | 513.65 | 187181 | 0.47% |
| 04 Sep 2024 | 517.90 | 519.80 | 520.75 | 511.55 | 90120 | -0.60% |
| 03 Sep 2024 | 521.00 | 505.00 | 543.15 | 505.00 | 509747 | 2.62% |
| 02 Sep 2024 | 507.70 | 523.70 | 524.35 | 505.95 | 69345 | -2.58% |
| 30 Aug 2024 | 521.15 | 520.30 | 525.60 | 515.00 | 63270 | 0.50% |
| 29 Aug 2024 | 518.55 | 530.50 | 532.15 | 512.20 | 103804 | -2.78% |
| 28 Aug 2024 | 533.40 | 529.95 | 548.80 | 524.00 | 249765 | 0.76% |
| 27 Aug 2024 | 529.40 | 502.35 | 543.95 | 502.35 | 482097 | 4.55% |
| 26 Aug 2024 | 506.35 | 522.70 | 522.70 | 495.10 | 125667 | -1.71% |
| 23 Aug 2024 | 515.15 | 513.00 | 517.50 | 510.00 | 44715 | 0.34% |
| 22 Aug 2024 | 513.40 | 512.15 | 520.00 | 508.00 | 48661 | -0.29% |
| 21 Aug 2024 | 514.90 | 524.95 | 525.00 | 507.30 | 115840 | -0.60% |
| 20 Aug 2024 | 518.00 | 483.05 | 527.80 | 483.05 | 303275 | 7.64% |
| 19 Aug 2024 | 481.25 | 489.05 | 492.45 | 480.00 | 55789 | -1.54% |
| 16 Aug 2024 | 488.80 | 468.00 | 495.30 | 467.00 | 215859 | 4.94% |
| 14 Aug 2024 | 465.80 | 460.05 | 467.10 | 450.65 | 87520 | 1.32% |
| 13 Aug 2024 | 459.75 | 473.15 | 474.20 | 458.10 | 78285 | -2.18% |
| 12 Aug 2024 | 470.00 | 471.95 | 475.00 | 465.90 | 215655 | -0.66% |
| 09 Aug 2024 | 473.10 | 425.15 | 485.00 | 425.00 | 764465 | -4.19% |
| 08 Aug 2024 | 493.80 | 496.95 | 497.50 | 487.10 | 61024 | 0.39% |
| 07 Aug 2024 | 491.90 | 497.00 | 505.80 | 490.75 | 38363 | -0.46% |
| 06 Aug 2024 | 494.15 | 494.00 | 504.25 | 490.00 | 50054 | 1.18% |
| 05 Aug 2024 | 488.40 | 491.00 | 502.00 | 485.00 | 93533 | -5.08% |
| 02 Aug 2024 | 514.55 | 515.00 | 519.80 | 507.30 | 46310 | -1.61% |
| 01 Aug 2024 | 522.95 | 527.15 | 527.15 | 518.00 | 101445 | 0.19% |
| 31 Jul 2024 | 521.95 | 534.00 | 534.20 | 521.00 | 38682 | -1.21% |
| 30 Jul 2024 | 528.35 | 518.45 | 532.90 | 517.80 | 72141 | 1.91% |
| 29 Jul 2024 | 518.45 | 527.00 | 527.00 | 514.10 | 56622 | -0.78% |
| 26 Jul 2024 | 522.50 | 518.50 | 527.40 | 517.60 | 41032 | 0.77% |
| 25 Jul 2024 | 518.50 | 520.25 | 536.00 | 516.30 | 57144 | -1.51% |
| 24 Jul 2024 | 526.45 | 526.00 | 529.70 | 520.05 | 48812 | 0.50% |
| 23 Jul 2024 | 523.85 | 516.95 | 529.00 | 501.00 | 78243 | 1.35% |
| 22 Jul 2024 | 516.85 | 484.00 | 520.50 | 484.00 | 81546 | 0.53% |
| 19 Jul 2024 | 514.10 | 523.90 | 525.20 | 511.00 | 63283 | -1.87% |
| 18 Jul 2024 | 523.90 | 534.00 | 535.00 | 520.00 | 65630 | -1.60% |
| 16 Jul 2024 | 532.40 | 537.10 | 539.10 | 531.00 | 51330 | -0.88% |
| 15 Jul 2024 | 537.10 | 537.00 | 549.00 | 525.20 | 110888 | 1.02% |
| 12 Jul 2024 | 531.70 | 541.00 | 541.00 | 528.10 | 75240 | -1.10% |
| 11 Jul 2024 | 537.60 | 543.70 | 545.00 | 533.95 | 68351 | 0.13% |
| 10 Jul 2024 | 536.90 | 531.35 | 552.60 | 523.85 | 239663 | 1.83% |
| 09 Jul 2024 | 527.25 | 538.00 | 540.95 | 525.00 | 83436 | -1.64% |
| 08 Jul 2024 | 536.05 | 544.00 | 545.95 | 531.00 | 86467 | -0.57% |
| 05 Jul 2024 | 539.15 | 536.60 | 544.50 | 533.00 | 79789 | -0.19% |
| 04 Jul 2024 | 540.20 | 540.00 | 544.50 | 535.20 | 66118 | 0.60% |
| 03 Jul 2024 | 537.00 | 543.00 | 551.00 | 535.00 | 74627 | -0.80% |
| 02 Jul 2024 | 541.35 | 553.45 | 556.20 | 540.00 | 75399 | -0.72% |
| 01 Jul 2024 | 545.30 | 541.00 | 560.00 | 536.70 | 138797 | 0.79% |
| 28 Jun 2024 | 541.00 | 548.85 | 553.00 | 538.15 | 95538 | -1.43% |
| 27 Jun 2024 | 548.85 | 563.35 | 563.80 | 540.90 | 146117 | -2.02% |
| 26 Jun 2024 | 560.15 | 560.00 | 565.50 | 551.90 | 240184 | 0.83% |
| 25 Jun 2024 | 555.55 | 572.95 | 575.00 | 551.00 | 532774 | 0.83% |
| 24 Jun 2024 | 550.95 | 528.95 | 554.90 | 526.00 | 415402 | 4.58% |
| 21 Jun 2024 | 526.80 | 524.00 | 534.85 | 520.10 | 112424 | 0.66% |
| 20 Jun 2024 | 523.35 | 517.95 | 527.30 | 512.80 | 83231 | 1.04% |
| 19 Jun 2024 | 517.95 | 531.50 | 531.50 | 513.80 | 75940 | -1.17% |
| 18 Jun 2024 | 524.10 | 520.00 | 533.90 | 518.15 | 162443 | 0.89% |
| 14 Jun 2024 | 519.50 | 520.60 | 521.45 | 511.45 | 71341 | -0.19% |
| 13 Jun 2024 | 520.50 | 523.95 | 523.95 | 512.50 | 127956 | 0.08% |
| 12 Jun 2024 | 520.10 | 510.60 | 523.90 | 510.10 | 156643 | 1.99% |
| 11 Jun 2024 | 509.95 | 496.85 | 512.00 | 489.05 | 194590 | 4.39% |
| 10 Jun 2024 | 488.50 | 491.00 | 500.00 | 487.00 | 89101 | -0.51% |
| 07 Jun 2024 | 491.00 | 480.00 | 495.00 | 480.00 | 109939 | 2.31% |
| 06 Jun 2024 | 479.90 | 475.00 | 485.00 | 474.00 | 93252 | 1.74% |
| 05 Jun 2024 | 471.70 | 475.00 | 483.95 | 457.20 | 86845 | 0.05% |
| 04 Jun 2024 | 471.45 | 482.60 | 494.00 | 458.55 | 104870 | -3.67% |
| 03 Jun 2024 | 489.40 | 496.70 | 497.70 | 484.00 | 164513 | 0.55% |
| 31 May 2024 | 486.70 | 480.40 | 488.00 | 478.05 | 61115 | 1.31% |
| 30 May 2024 | 480.40 | 484.00 | 489.00 | 477.10 | 46197 | -1.38% |
| 29 May 2024 | 487.10 | 485.20 | 491.00 | 484.00 | 55397 | 0.41% |
| 28 May 2024 | 485.10 | 481.55 | 487.40 | 477.20 | 296932 | 0.51% |
| 27 May 2024 | 482.65 | 485.55 | 491.80 | 481.10 | 104512 | -0.07% |
| 24 May 2024 | 483.00 | 485.20 | 485.60 | 474.85 | 173861 | 0.04% |
| 23 May 2024 | 482.80 | 489.05 | 490.85 | 481.15 | 387073 | -0.85% |
| 22 May 2024 | 486.95 | 494.00 | 503.50 | 485.70 | 112889 | -1.41% |
| 21 May 2024 | 493.90 | 494.00 | 508.00 | 483.00 | 163617 | 0.91% |
| 18 May 2024 | 489.45 | 485.05 | 495.05 | 481.50 | 32312 | 0.17% |
| 17 May 2024 | 488.60 | 487.10 | 497.00 | 479.10 | 290563 | -0.92% |
| 16 May 2024 | 493.15 | 495.00 | 503.95 | 491.00 | 106480 | 0.02% |
| 15 May 2024 | 493.05 | 496.50 | 497.90 | 492.10 | 126124 | 0.14% |
| 14 May 2024 | 492.35 | 494.10 | 497.90 | 491.00 | 64055 | 0.01% |
| 13 May 2024 | 492.30 | 507.90 | 508.90 | 490.10 | 90509 | -3.00% |
| 10 May 2024 | 507.55 | 516.05 | 519.20 | 505.60 | 68247 | -1.65% |
| 09 May 2024 | 516.05 | 521.90 | 521.90 | 507.35 | 78664 | 0.23% |
| 08 May 2024 | 514.85 | 518.70 | 520.80 | 505.00 | 69645 | 0.00% |
| 07 May 2024 | 514.85 | 511.60 | 518.85 | 503.00 | 91026 | 0.64% |
| 06 May 2024 | 511.60 | 510.45 | 517.45 | 502.80 | 72424 | -0.10% |
| 03 May 2024 | 512.10 | 507.25 | 513.95 | 503.40 | 153248 | 1.00% |
| 02 May 2024 | 507.05 | 517.00 | 520.95 | 502.00 | 71980 | -1.99% |
| 30 Apr 2024 | 517.35 | 518.00 | 521.95 | 510.00 | 74862 | 0.06% |
| 29 Apr 2024 | 517.05 | 524.90 | 527.10 | 515.60 | 45206 | -0.70% |
| 26 Apr 2024 | 520.70 | 529.90 | 534.45 | 519.85 | 63403 | -1.38% |
| 25 Apr 2024 | 528.00 | 534.90 | 549.00 | 525.00 | 104787 | -0.60% |
| 24 Apr 2024 | 531.20 | 523.40 | 544.85 | 515.75 | 277756 | 3.02% |
| 23 Apr 2024 | 515.65 | 524.00 | 524.00 | 515.00 | 39607 | -1.05% |
| 22 Apr 2024 | 521.10 | 520.20 | 529.90 | 517.80 | 83281 | 0.64% |
| 19 Apr 2024 | 517.80 | 505.00 | 521.45 | 498.10 | 90032 | 1.43% |
| 18 Apr 2024 | 510.50 | 515.75 | 525.65 | 508.90 | 111072 | -1.05% |
| 16 Apr 2024 | 515.90 | 500.00 | 524.70 | 491.20 | 111765 | 2.15% |
| 15 Apr 2024 | 505.05 | 509.00 | 514.55 | 488.35 | 118125 | -2.83% |
| 12 Apr 2024 | 519.75 | 520.05 | 524.00 | 516.25 | 80375 | -0.19% |
| 10 Apr 2024 | 520.75 | 518.90 | 530.00 | 514.25 | 110110 | 0.36% |
| 09 Apr 2024 | 518.90 | 524.00 | 524.00 | 513.60 | 71768 | -0.15% |
| 08 Apr 2024 | 519.70 | 518.00 | 524.15 | 512.30 | 89155 | 0.35% |
| 05 Apr 2024 | 517.90 | 518.80 | 523.00 | 503.25 | 105174 | -0.42% |
| 04 Apr 2024 | 520.10 | 519.90 | 523.50 | 509.30 | 250574 | 0.39% |
| 03 Apr 2024 | 518.10 | 513.15 | 519.80 | 508.85 | 87943 | 0.96% |
| 02 Apr 2024 | 513.15 | 509.90 | 517.00 | 502.10 | 74340 | 1.34% |
| 01 Apr 2024 | 506.35 | 498.00 | 508.70 | 495.30 | 80916 | 2.50% |
| 28 Mar 2024 | 494.00 | 495.00 | 497.80 | 491.00 | 100632 | 0.16% |
| 27 Mar 2024 | 493.20 | 483.10 | 495.50 | 482.30 | 163421 | 2.33% |
| 26 Mar 2024 | 481.95 | 490.00 | 500.95 | 475.00 | 134006 | -2.56% |
| 22 Mar 2024 | 494.60 | 496.80 | 506.40 | 491.95 | 128183 | -0.50% |
| 21 Mar 2024 | 497.10 | 490.00 | 501.45 | 489.10 | 100999 | 1.34% |
| 20 Mar 2024 | 490.55 | 498.10 | 499.95 | 480.85 | 90113 | -1.23% |
| 19 Mar 2024 | 496.65 | 485.00 | 507.85 | 480.00 | 238589 | 2.61% |
| 18 Mar 2024 | 484.00 | 485.85 | 494.40 | 480.80 | 73621 | -0.38% |
| 15 Mar 2024 | 485.85 | 502.35 | 504.70 | 480.00 | 74525 | -1.84% |
| 14 Mar 2024 | 494.95 | 470.00 | 500.50 | 469.95 | 151049 | -0.32% |
| 13 Mar 2024 | 496.55 | 522.40 | 522.40 | 488.00 | 326961 | -4.53% |
| 12 Mar 2024 | 520.10 | 515.00 | 522.00 | 514.30 | 160257 | -0.01% |
| 11 Mar 2024 | 520.15 | 520.30 | 522.95 | 506.70 | 173073 | -0.02% |
| 07 Mar 2024 | 520.25 | 516.95 | 521.70 | 508.65 | 78284 | 1.04% |
| 06 Mar 2024 | 514.90 | 523.85 | 524.90 | 504.10 | 604463 | -1.71% |
| 05 Mar 2024 | 523.85 | 525.60 | 526.00 | 517.75 | 131645 | -0.45% |
| 04 Mar 2024 | 526.20 | 527.95 | 529.05 | 518.70 | 145023 | -0.35% |
| 02 Mar 2024 | 528.05 | 529.70 | 532.00 | 522.25 | 21635 | 0.53% |
| 01 Mar 2024 | 525.25 | 534.00 | 535.00 | 523.70 | 106150 | -1.07% |
| 29 Feb 2024 | 530.95 | 520.00 | 535.00 | 506.25 | 198289 | 1.72% |
| 28 Feb 2024 | 521.95 | 520.65 | 525.90 | 516.00 | 167192 | -0.42% |
| 27 Feb 2024 | 524.15 | 526.50 | 527.60 | 520.60 | 349975 | 0.12% |
| 26 Feb 2024 | 523.50 | 514.80 | 527.95 | 514.75 | 233645 | 2.06% |
| 23 Feb 2024 | 512.95 | 504.85 | 519.10 | 503.05 | 248382 | 2.27% |
| 22 Feb 2024 | 501.55 | 508.75 | 510.00 | 495.00 | 76062 | -0.54% |
| 21 Feb 2024 | 504.25 | 504.95 | 511.00 | 501.40 | 171050 | 0.55% |
| 20 Feb 2024 | 501.50 | 507.05 | 508.00 | 496.05 | 165760 | -1.56% |
| 19 Feb 2024 | 509.45 | 509.70 | 515.00 | 507.10 | 136886 | 0.30% |
| 16 Feb 2024 | 507.95 | 491.50 | 517.60 | 489.35 | 346480 | 4.17% |
| 15 Feb 2024 | 487.60 | 476.50 | 489.00 | 476.50 | 118632 | 2.71% |
| 14 Feb 2024 | 474.75 | 474.00 | 486.80 | 469.70 | 151374 | 0.23% |
| 13 Feb 2024 | 473.65 | 485.65 | 485.85 | 467.90 | 411540 | -2.32% |
| 12 Feb 2024 | 484.90 | 484.95 | 493.00 | 475.50 | 226614 | 0.82% |
| 09 Feb 2024 | 480.95 | 498.90 | 498.90 | 474.10 | 344927 | -0.70% |
| 08 Feb 2024 | 484.35 | 480.00 | 493.30 | 472.10 | 2161682 | 2.45% |
| 07 Feb 2024 | 472.75 | 470.10 | 488.40 | 469.00 | 434093 | -0.56% |
| 06 Feb 2024 | 475.40 | 499.85 | 500.70 | 472.50 | 531305 | -4.34% |
| 05 Feb 2024 | 496.95 | 507.30 | 514.05 | 495.00 | 246743 | -2.04% |
| 02 Feb 2024 | 507.30 | 520.00 | 520.80 | 505.00 | 379522 | -3.41% |
| 01 Feb 2024 | 525.20 | 549.00 | 549.10 | 522.90 | 196201 | -3.80% |
| 31 Jan 2024 | 545.95 | 534.95 | 557.45 | 534.90 | 314885 | 2.70% |
| 30 Jan 2024 | 531.60 | 524.90 | 542.00 | 524.85 | 164422 | 1.58% |
| 29 Jan 2024 | 523.35 | 526.10 | 536.25 | 520.20 | 142828 | -0.46% |
| 25 Jan 2024 | 525.75 | 534.95 | 534.95 | 521.05 | 68699 | -0.60% |
| 24 Jan 2024 | 528.95 | 520.45 | 530.50 | 519.00 | 235395 | 1.64% |
| 23 Jan 2024 | 520.40 | 530.15 | 536.50 | 512.25 | 168014 | -1.84% |
| 20 Jan 2024 | 530.15 | 530.00 | 539.70 | 527.90 | 86918 | 0.48% |
| 19 Jan 2024 | 527.60 | 534.85 | 545.00 | 524.75 | 517083 | -0.37% |
| 18 Jan 2024 | 529.55 | 542.00 | 546.35 | 526.05 | 227732 | -2.41% |
| 17 Jan 2024 | 542.60 | 550.00 | 552.00 | 540.00 | 132991 | -2.30% |
| 16 Jan 2024 | 555.35 | 558.95 | 562.15 | 543.90 | 160307 | -0.32% |
| 15 Jan 2024 | 557.15 | 562.00 | 565.00 | 553.50 | 391007 | 2.87% |
| 12 Jan 2024 | 541.60 | 545.95 | 554.70 | 539.10 | 145814 | -0.61% |
| 11 Jan 2024 | 544.95 | 542.20 | 548.15 | 538.20 | 109646 | 0.76% |
| 10 Jan 2024 | 540.85 | 552.40 | 553.95 | 534.85 | 120307 | -1.57% |
| 09 Jan 2024 | 549.50 | 540.00 | 551.80 | 532.85 | 227925 | 3.12% |
| 08 Jan 2024 | 532.85 | 545.00 | 546.70 | 531.25 | 183977 | -2.27% |
| 05 Jan 2024 | 545.20 | 551.50 | 556.95 | 540.05 | 175079 | -0.89% |
| 04 Jan 2024 | 550.10 | 540.00 | 554.00 | 538.10 | 223729 | 2.25% |
| 03 Jan 2024 | 538.00 | 537.90 | 547.50 | 528.20 | 142898 | 0.43% |
| 02 Jan 2024 | 535.70 | 544.95 | 545.75 | 531.40 | 310990 | -1.56% |
| 01 Jan 2024 | 544.20 | 550.00 | 556.00 | 539.95 | 181698 | -1.25% |
| 29 Dec 2023 | 551.10 | 554.80 | 559.90 | 548.45 | 193904 | -0.38% |
| 28 Dec 2023 | 553.20 | 566.20 | 568.55 | 551.45 | 182039 | -2.25% |
| 27 Dec 2023 | 565.95 | 559.95 | 576.00 | 557.20 | 664399 | 1.61% |
| 26 Dec 2023 | 557.00 | 552.50 | 562.80 | 550.55 | 329197 | 1.02% |
| 22 Dec 2023 | 551.40 | 541.00 | 559.25 | 538.35 | 637573 | 3.04% |
| 21 Dec 2023 | 535.15 | 506.00 | 538.00 | 505.00 | 300359 | 3.91% |
| 20 Dec 2023 | 515.00 | 545.90 | 557.60 | 510.00 | 756966 | -4.97% |
| 19 Dec 2023 | 541.95 | 525.00 | 547.90 | 522.00 | 812230 | 4.56% |
| 18 Dec 2023 | 518.30 | 510.15 | 521.00 | 510.15 | 118651 | 1.17% |
| 15 Dec 2023 | 512.30 | 527.00 | 528.65 | 508.50 | 202920 | -2.25% |
| 14 Dec 2023 | 524.10 | 526.00 | 537.40 | 522.30 | 255457 | 0.60% |
| 13 Dec 2023 | 520.95 | 525.00 | 527.50 | 518.55 | 170498 | -1.17% |
| 12 Dec 2023 | 527.10 | 524.70 | 534.40 | 512.20 | 511219 | 1.02% |
| 11 Dec 2023 | 521.80 | 514.35 | 526.45 | 512.00 | 466473 | 1.45% |
| 08 Dec 2023 | 514.35 | 513.60 | 521.00 | 508.10 | 377961 | 0.82% |
| 07 Dec 2023 | 510.15 | 498.75 | 514.30 | 490.00 | 495751 | 2.77% |
| 06 Dec 2023 | 496.40 | 505.45 | 508.50 | 494.10 | 708863 | -1.73% |
| 05 Dec 2023 | 505.15 | 511.45 | 514.80 | 503.40 | 196979 | -0.73% |
| 04 Dec 2023 | 508.85 | 521.00 | 522.00 | 505.60 | 203875 | 0.49% |
| 01 Dec 2023 | 506.35 | 507.65 | 510.70 | 505.05 | 139986 | 0.42% |
| 30 Nov 2023 | 504.25 | 505.65 | 513.90 | 501.55 | 329669 | -0.27% |
| 29 Nov 2023 | 505.60 | 505.55 | 512.30 | 501.20 | 358963 | 0.99% |
| 28 Nov 2023 | 500.65 | 485.00 | 506.70 | 483.00 | 710837 | 4.51% |
| 24 Nov 2023 | 479.05 | 479.95 | 486.95 | 476.00 | 156023 | 0.09% |
| 23 Nov 2023 | 478.60 | 476.85 | 480.00 | 473.10 | 129162 | 0.38% |
| 22 Nov 2023 | 476.80 | 477.00 | 480.25 | 473.35 | 87962 | -0.14% |
| 21 Nov 2023 | 477.45 | 480.75 | 480.75 | 474.60 | 246832 | -0.13% |
| 20 Nov 2023 | 478.05 | 480.00 | 481.00 | 476.00 | 128547 | 0.26% |
| 17 Nov 2023 | 476.80 | 479.00 | 481.90 | 475.70 | 168057 | -0.43% |
| 16 Nov 2023 | 478.85 | 485.00 | 485.00 | 477.60 | 165455 | -0.45% |
| 15 Nov 2023 | 481.00 | 490.95 | 493.50 | 476.00 | 389589 | 0.04% |
| 13 Nov 2023 | 480.80 | 490.00 | 490.00 | 478.50 | 274193 | -1.88% |
| 12 Nov 2023 | 490.00 | 485.00 | 492.35 | 481.00 | 98139 | 3.74% |
| 10 Nov 2023 | 472.35 | 488.05 | 491.90 | 470.50 | 329700 | -2.95% |
| 09 Nov 2023 | 486.70 | 483.00 | 491.35 | 480.00 | 375019 | -3.09% |
| 08 Nov 2023 | 502.20 | 494.95 | 504.00 | 491.30 | 142534 | 1.71% |
| 07 Nov 2023 | 493.75 | 503.55 | 514.20 | 483.25 | 374590 | -1.90% |
| 06 Nov 2023 | 503.30 | 504.90 | 507.60 | 498.15 | 173551 | 0.92% |
| 03 Nov 2023 | 498.70 | 495.95 | 502.00 | 492.70 | 127730 | 0.98% |
| 02 Nov 2023 | 493.85 | 497.00 | 503.45 | 491.00 | 181552 | 0.22% |
| 01 Nov 2023 | 492.75 | 498.40 | 499.30 | 487.00 | 203357 | -0.71% |
| 31 Oct 2023 | 496.25 | 501.95 | 503.10 | 495.00 | 251533 | -0.52% |
| 30 Oct 2023 | 498.85 | 507.20 | 510.55 | 492.85 | 317733 | -0.97% |
| 27 Oct 2023 | 503.75 | 512.00 | 512.00 | 495.20 | 664717 | 2.82% |
| 26 Oct 2023 | 489.95 | 474.85 | 575.80 | 456.15 | 3591889 | 2.10% |
| 25 Oct 2023 | 479.85 | 509.70 | 513.55 | 477.45 | 389976 | -4.55% |
| 23 Oct 2023 | 502.75 | 530.00 | 532.80 | 498.30 | 401499 | -5.20% |
| 20 Oct 2023 | 530.30 | 531.90 | 539.20 | 524.30 | 320487 | 0.03% |
| 19 Oct 2023 | 530.15 | 532.65 | 534.80 | 528.45 | 288051 | -1.12% |
| 18 Oct 2023 | 536.15 | 537.30 | 557.70 | 529.00 | 527569 | 0.15% |
| 17 Oct 2023 | 535.35 | 532.50 | 553.25 | 528.30 | 445802 | 1.17% |
| 16 Oct 2023 | 529.15 | 532.00 | 535.75 | 525.40 | 392656 | 0.04% |
| 13 Oct 2023 | 528.95 | 544.45 | 546.05 | 526.00 | 828269 | -3.26% |
| 12 Oct 2023 | 546.75 | 567.95 | 568.00 | 543.20 | 297455 | -1.25% |
| 11 Oct 2023 | 553.65 | 567.70 | 568.50 | 551.85 | 229696 | -1.68% |
| 10 Oct 2023 | 563.10 | 562.80 | 568.20 | 557.05 | 219727 | 1.78% |
| 09 Oct 2023 | 553.25 | 562.00 | 563.00 | 550.95 | 169996 | -3.03% |
| 06 Oct 2023 | 570.55 | 570.95 | 581.65 | 562.50 | 204502 | 0.59% |
| 05 Oct 2023 | 567.20 | 586.00 | 587.80 | 563.05 | 270890 | -2.41% |
| 04 Oct 2023 | 581.20 | 595.00 | 598.10 | 568.35 | 373577 | -2.33% |
| 03 Oct 2023 | 595.05 | 555.95 | 600.00 | 553.50 | 400901 | 7.14% |
| 29 Sep 2023 | 555.40 | 560.90 | 564.40 | 554.20 | 264788 | -0.98% |
| 28 Sep 2023 | 560.90 | 561.80 | 575.20 | 558.55 | 150429 | 0.36% |
| 27 Sep 2023 | 558.90 | 555.30 | 566.85 | 555.05 | 99458 | 0.69% |
| 26 Sep 2023 | 555.05 | 561.50 | 565.90 | 551.85 | 124861 | -1.10% |
| 25 Sep 2023 | 561.25 | 557.95 | 570.35 | 555.25 | 150440 | 1.14% |
| 22 Sep 2023 | 554.95 | 567.30 | 569.45 | 547.85 | 273997 | -1.51% |
| 21 Sep 2023 | 563.45 | 575.90 | 587.30 | 560.05 | 187434 | -1.97% |
| 20 Sep 2023 | 574.75 | 572.00 | 585.95 | 568.75 | 111200 | -0.07% |
| 18 Sep 2023 | 575.15 | 580.65 | 586.00 | 571.80 | 133910 | -0.85% |
| 15 Sep 2023 | 580.10 | 591.70 | 596.60 | 573.00 | 236014 | -0.83% |
| 14 Sep 2023 | 584.95 | 568.50 | 616.00 | 568.45 | 542649 | 3.59% |
| 13 Sep 2023 | 564.70 | 583.95 | 593.65 | 560.15 | 415414 | -3.95% |
| 12 Sep 2023 | 587.95 | 606.80 | 608.40 | 575.00 | 713559 | -2.69% |
| 11 Sep 2023 | 604.20 | 608.95 | 620.00 | 599.55 | 313254 | -0.13% |
| 08 Sep 2023 | 605.00 | 608.50 | 614.00 | 598.05 | 343728 | 0.10% |
| 07 Sep 2023 | 604.40 | 592.00 | 611.05 | 589.25 | 914724 | 3.51% |
| 06 Sep 2023 | 583.90 | 546.95 | 605.00 | 545.50 | 3134206 | 7.46% |
| 05 Sep 2023 | 543.35 | 524.90 | 550.45 | 520.10 | 947734 | 4.33% |
| 04 Sep 2023 | 520.80 | 520.00 | 525.00 | 507.05 | 469375 | 3.75% |
| 01 Sep 2023 | 502.00 | 501.70 | 508.00 | 492.10 | 405056 | -0.11% |
| 31 Aug 2023 | 502.55 | 497.80 | 514.50 | 494.85 | 1068001 | 1.95% |
| 30 Aug 2023 | 492.95 | 487.00 | 505.00 | 485.55 | 644288 | 2.32% |
| 29 Aug 2023 | 481.75 | 488.65 | 493.00 | 478.05 | 323073 | -0.58% |
| 28 Aug 2023 | 484.55 | 484.00 | 504.35 | 483.00 | 500105 | 0.72% |
| 25 Aug 2023 | 481.10 | 481.40 | 489.35 | 478.00 | 280855 | -0.34% |
| 24 Aug 2023 | 482.75 | 491.50 | 497.15 | 480.80 | 549507 | -0.97% |
| 23 Aug 2023 | 487.50 | 488.15 | 497.65 | 485.00 | 222041 | 0.36% |
| 22 Aug 2023 | 485.75 | 491.75 | 504.70 | 482.10 | 435797 | -0.71% |
| 21 Aug 2023 | 489.20 | 484.40 | 496.80 | 475.10 | 512297 | 2.19% |
| 18 Aug 2023 | 478.70 | 520.00 | 534.70 | 475.25 | 1093615 | -6.83% |
| 17 Aug 2023 | 513.80 | 455.00 | 528.00 | 449.25 | 1963689 | 13.72% |
| 16 Aug 2023 | 451.80 | 468.00 | 476.75 | 451.00 | 689610 | -2.55% |
| 14 Aug 2023 | 463.60 | 523.00 | 523.00 | 457.35 | 1435523 | -10.94% |
| 11 Aug 2023 | 520.55 | 529.50 | 535.50 | 505.65 | 1533205 | -10.54% |
| 10 Aug 2023 | 581.90 | 589.35 | 592.65 | 580.00 | 160490 | -1.10% |
| 09 Aug 2023 | 588.40 | 598.00 | 601.00 | 585.10 | 239744 | -1.11% |
| 08 Aug 2023 | 595.00 | 605.00 | 605.70 | 584.00 | 137793 | -0.82% |
| 07 Aug 2023 | 599.90 | 577.95 | 603.45 | 574.60 | 483855 | 4.57% |
| 04 Aug 2023 | 573.70 | 589.80 | 597.40 | 570.50 | 220275 | -2.04% |
| 03 Aug 2023 | 585.65 | 575.95 | 591.75 | 560.15 | 189798 | 1.53% |
| 02 Aug 2023 | 576.85 | 589.50 | 591.20 | 568.55 | 167185 | -3.09% |
| 01 Aug 2023 | 595.25 | 602.80 | 607.00 | 592.00 | 307999 | -0.63% |
| 31 Jul 2023 | 599.05 | 597.95 | 605.95 | 591.00 | 294619 | 1.23% |
| 28 Jul 2023 | 591.75 | 590.00 | 599.45 | 584.00 | 232335 | 1.06% |
| 27 Jul 2023 | 585.55 | 594.05 | 610.00 | 581.20 | 376665 | -0.43% |
| 26 Jul 2023 | 588.05 | 610.00 | 615.00 | 585.00 | 329109 | -3.19% |
| 25 Jul 2023 | 607.40 | 615.35 | 623.90 | 604.60 | 279583 | -0.82% |
| 24 Jul 2023 | 612.40 | 637.70 | 642.00 | 608.05 | 242501 | -3.97% |
| 21 Jul 2023 | 637.70 | 640.95 | 648.85 | 623.90 | 325080 | -0.55% |
| 20 Jul 2023 | 641.25 | 658.00 | 669.70 | 636.65 | 333359 | -2.13% |
| 19 Jul 2023 | 655.20 | 654.60 | 674.95 | 650.85 | 305978 | 0.88% |
| 18 Jul 2023 | 649.50 | 660.00 | 683.70 | 638.20 | 456335 | -1.36% |
| 17 Jul 2023 | 658.45 | 698.70 | 705.60 | 651.30 | 454168 | -5.29% |
| 14 Jul 2023 | 695.20 | 716.00 | 732.10 | 685.35 | 533073 | -0.26% |
| 13 Jul 2023 | 697.00 | 667.80 | 714.15 | 662.20 | 1177974 | 5.30% |
| 12 Jul 2023 | 661.90 | 620.00 | 691.90 | 619.90 | 1575666 | 7.77% |
| 11 Jul 2023 | 614.15 | 612.00 | 620.00 | 591.00 | 623828 | 0.37% |
| 10 Jul 2023 | 611.90 | 630.00 | 635.00 | 603.50 | 288013 | -2.43% |
| 07 Jul 2023 | 627.15 | 600.00 | 681.70 | 589.35 | 2108743 | 4.48% |
| 06 Jul 2023 | 600.25 | 603.85 | 605.80 | 584.85 | 297021 | -0.22% |
| 05 Jul 2023 | 601.60 | 604.00 | 614.95 | 596.80 | 280557 | 0.16% |
| 04 Jul 2023 | 600.65 | 574.45 | 616.00 | 568.55 | 1014025 | 5.35% |
| 03 Jul 2023 | 570.15 | 552.90 | 574.80 | 552.85 | 341846 | 3.68% |
| 30 Jun 2023 | 549.90 | 543.50 | 562.00 | 536.25 | 665907 | 2.82% |
| 28 Jun 2023 | 534.80 | 547.30 | 552.00 | 531.60 | 366263 | -1.83% |
| 27 Jun 2023 | 544.75 | 521.95 | 551.85 | 521.05 | 526052 | 5.36% |
| 26 Jun 2023 | 517.05 | 516.80 | 528.70 | 504.00 | 214872 | 0.84% |
| 23 Jun 2023 | 512.75 | 531.50 | 535.95 | 510.15 | 294086 | -3.04% |
| 22 Jun 2023 | 528.85 | 552.00 | 565.00 | 525.20 | 406462 | -2.86% |
| 21 Jun 2023 | 544.40 | 511.50 | 582.25 | 509.05 | 1610228 | 7.28% |
| 20 Jun 2023 | 507.45 | 500.10 | 520.00 | 500.10 | 264495 | 1.37% |
| 19 Jun 2023 | 500.60 | 508.95 | 511.60 | 490.05 | 326647 | -0.95% |
| 16 Jun 2023 | 505.40 | 511.80 | 512.80 | 503.00 | 116913 | -0.39% |
| 15 Jun 2023 | 507.40 | 508.00 | 521.00 | 502.60 | 236283 | -0.02% |
| 14 Jun 2023 | 507.50 | 522.70 | 527.75 | 503.60 | 290891 | -2.91% |
| 13 Jun 2023 | 522.70 | 503.30 | 538.90 | 500.60 | 799500 | 4.74% |
| 12 Jun 2023 | 499.05 | 504.75 | 506.00 | 486.15 | 203239 | -0.32% |
| 09 Jun 2023 | 500.65 | 510.00 | 516.25 | 495.90 | 325305 | -0.75% |
| 08 Jun 2023 | 504.45 | 498.25 | 519.20 | 492.35 | 698937 | 1.86% |
| 07 Jun 2023 | 495.25 | 474.90 | 502.10 | 474.85 | 780429 | 5.14% |
| 06 Jun 2023 | 471.05 | 450.95 | 488.00 | 444.30 | 1076525 | 5.62% |
| 05 Jun 2023 | 446.00 | 450.00 | 451.20 | 444.20 | 188928 | 0.78% |
| 02 Jun 2023 | 442.55 | 449.00 | 453.00 | 439.55 | 222784 | 0.34% |
| 01 Jun 2023 | 441.05 | 435.00 | 449.80 | 426.00 | 660900 | 2.53% |
| 31 May 2023 | 430.15 | 412.00 | 433.80 | 406.20 | 362037 | 5.43% |
| 30 May 2023 | 408.00 | 428.80 | 434.80 | 404.15 | 531357 | -4.38% |
| 29 May 2023 | 426.70 | 439.00 | 449.00 | 424.10 | 1020238 | 1.22% |
| 26 May 2023 | 421.55 | 434.85 | 434.85 | 420.85 | 144627 | -1.95% |
| 25 May 2023 | 429.95 | 428.30 | 433.05 | 421.00 | 178311 | 0.39% |
| 24 May 2023 | 428.30 | 423.40 | 430.35 | 420.55 | 468375 | 1.96% |
| 23 May 2023 | 420.05 | 427.05 | 436.40 | 417.20 | 317304 | -1.41% |
| 22 May 2023 | 426.05 | 414.00 | 429.00 | 405.30 | 382423 | 3.49% |
| 19 May 2023 | 411.70 | 405.00 | 414.90 | 400.20 | 201341 | 2.34% |
| 18 May 2023 | 402.30 | 399.00 | 411.55 | 395.00 | 451589 | 2.63% |
| 17 May 2023 | 392.00 | 374.00 | 393.50 | 374.00 | 419286 | 4.98% |
| 16 May 2023 | 373.40 | 365.50 | 374.80 | 365.05 | 131442 | 2.27% |
| 15 May 2023 | 365.10 | 354.05 | 373.00 | 354.05 | 231252 | 2.35% |
| 12 May 2023 | 356.70 | 357.00 | 360.00 | 355.05 | 47887 | -0.54% |
| 11 May 2023 | 358.65 | 365.30 | 367.90 | 357.00 | 100281 | -1.50% |
| 10 May 2023 | 364.10 | 361.95 | 365.75 | 354.45 | 123558 | 2.23% |
| 09 May 2023 | 356.15 | 359.10 | 363.90 | 348.00 | 159628 | -0.82% |
| 08 May 2023 | 359.10 | 365.00 | 367.60 | 358.00 | 374665 | -2.33% |
| 05 May 2023 | 367.65 | 371.90 | 375.45 | 366.05 | 120820 | -1.14% |
| 04 May 2023 | 371.90 | 373.90 | 377.35 | 371.25 | 149898 | 0.01% |
| 03 May 2023 | 371.85 | 374.45 | 379.90 | 370.00 | 275529 | -0.71% |
| 02 May 2023 | 374.50 | 380.00 | 380.00 | 373.25 | 115263 | 0.09% |
| 28 Apr 2023 | 374.15 | 371.00 | 376.00 | 367.05 | 213219 | 0.59% |
| 27 Apr 2023 | 371.95 | 380.00 | 384.00 | 360.15 | 408298 | -2.77% |
| 26 Apr 2023 | 382.55 | 391.00 | 393.45 | 381.00 | 128866 | -2.41% |
| 25 Apr 2023 | 392.00 | 395.10 | 399.15 | 389.90 | 103951 | -0.76% |
| 24 Apr 2023 | 395.00 | 397.95 | 403.95 | 392.50 | 182679 | -0.74% |
| 21 Apr 2023 | 397.95 | 396.00 | 400.00 | 388.95 | 175925 | -0.13% |
| 20 Apr 2023 | 398.45 | 410.50 | 410.50 | 396.20 | 204110 | -2.18% |
| 19 Apr 2023 | 407.35 | 405.00 | 422.75 | 402.00 | 1569098 | 2.35% |
