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
AXITA Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 20 Dec 2024 | 11.51 | 11.64 | 11.74 | 11.45 | 3493916 | -1.12% |
| 19 Dec 2024 | 11.64 | 11.72 | 11.81 | 11.61 | 2054800 | -1.10% |
| 18 Dec 2024 | 11.77 | 11.87 | 11.89 | 11.70 | 3679534 | -0.84% |
| 17 Dec 2024 | 11.87 | 11.94 | 12.06 | 11.79 | 3405396 | -0.34% |
| 16 Dec 2024 | 11.91 | 11.93 | 12.09 | 11.76 | 5739516 | -0.17% |
| 13 Dec 2024 | 11.93 | 11.76 | 12.00 | 11.57 | 7814460 | 1.45% |
| 12 Dec 2024 | 11.76 | 11.94 | 11.99 | 11.62 | 5908054 | -1.18% |
| 11 Dec 2024 | 11.90 | 12.04 | 12.08 | 11.86 | 3533880 | -0.67% |
| 10 Dec 2024 | 11.98 | 12.15 | 12.20 | 11.90 | 4713271 | -1.07% |
| 09 Dec 2024 | 12.11 | 12.05 | 12.29 | 11.97 | 9540156 | 0.92% |
| 06 Dec 2024 | 12.00 | 12.08 | 12.10 | 11.98 | 2674650 | 0.00% |
| 05 Dec 2024 | 12.00 | 12.09 | 12.15 | 11.97 | 3327546 | 0.00% |
| 04 Dec 2024 | 12.00 | 12.09 | 12.14 | 11.97 | 3421856 | 0.00% |
| 03 Dec 2024 | 12.00 | 12.02 | 12.19 | 11.99 | 4268305 | -0.08% |
| 02 Dec 2024 | 12.01 | 12.10 | 12.13 | 11.97 | 3930171 | 0.08% |
| 29 Nov 2024 | 12.00 | 12.56 | 12.89 | 11.95 | 8033378 | -4.08% |
| 28 Nov 2024 | 12.51 | 12.13 | 12.73 | 12.00 | 16566731 | 3.99% |
| 27 Nov 2024 | 12.03 | 12.10 | 12.17 | 12.00 | 3281791 | 0.08% |
| 26 Nov 2024 | 12.02 | 12.00 | 12.27 | 11.97 | 5502188 | -0.33% |
| 25 Nov 2024 | 12.06 | 12.28 | 12.37 | 12.00 | 4166573 | -0.08% |
| 22 Nov 2024 | 12.07 | 12.45 | 12.73 | 12.04 | 4543067 | -2.82% |
| 21 Nov 2024 | 12.42 | 13.07 | 13.09 | 12.40 | 3700459 | -3.87% |
| 19 Nov 2024 | 12.92 | 13.10 | 13.42 | 12.88 | 3988378 | -0.69% |
| 18 Nov 2024 | 13.01 | 13.84 | 13.84 | 12.94 | 4604909 | -6.40% |
| 14 Nov 2024 | 13.90 | 14.13 | 14.15 | 13.80 | 3333055 | -0.57% |
| 13 Nov 2024 | 13.98 | 14.12 | 14.20 | 13.92 | 3801980 | -0.92% |
| 12 Nov 2024 | 14.11 | 14.24 | 14.31 | 14.09 | 3270318 | -0.14% |
| 11 Nov 2024 | 14.13 | 14.14 | 14.32 | 14.11 | 2545592 | 0.14% |
| 08 Nov 2024 | 14.11 | 14.23 | 14.30 | 14.09 | 2416638 | -0.49% |
| 07 Nov 2024 | 14.18 | 14.14 | 14.47 | 14.13 | 3171347 | 0.71% |
| 06 Nov 2024 | 14.08 | 14.15 | 14.18 | 14.06 | 1893019 | 0.28% |
| 05 Nov 2024 | 14.04 | 14.15 | 14.21 | 14.01 | 1942625 | -0.43% |
| 04 Nov 2024 | 14.10 | 14.42 | 14.52 | 14.02 | 3073358 | -2.08% |
| 01 Nov 2024 | 14.40 | 14.43 | 14.44 | 14.37 | 709492 | 0.21% |
| 31 Oct 2024 | 14.37 | 14.48 | 14.48 | 14.20 | 2328797 | -0.48% |
| 30 Oct 2024 | 14.44 | 14.47 | 14.57 | 14.39 | 3931813 | -0.21% |
| 29 Oct 2024 | 14.47 | 14.56 | 14.65 | 14.45 | 1505910 | -0.28% |
| 28 Oct 2024 | 14.51 | 14.45 | 14.60 | 14.43 | 1673248 | 0.48% |
| 25 Oct 2024 | 14.44 | 14.59 | 14.61 | 14.40 | 2575484 | -0.48% |
| 24 Oct 2024 | 14.51 | 14.69 | 14.69 | 14.49 | 1869584 | -0.14% |
| 23 Oct 2024 | 14.53 | 14.82 | 14.89 | 14.52 | 2633031 | -0.95% |
| 22 Oct 2024 | 14.67 | 15.00 | 15.04 | 14.63 | 3581450 | -1.54% |
| 21 Oct 2024 | 14.90 | 15.02 | 15.14 | 14.85 | 3114166 | -0.73% |
| 18 Oct 2024 | 15.01 | 15.17 | 15.18 | 14.98 | 2472908 | -0.46% |
| 17 Oct 2024 | 15.08 | 15.16 | 15.24 | 15.05 | 3994269 | -0.20% |
| 16 Oct 2024 | 15.11 | 15.17 | 15.29 | 15.09 | 4235834 | -0.46% |
| 15 Oct 2024 | 15.18 | 15.29 | 15.34 | 15.15 | 3778185 | -0.07% |
| 14 Oct 2024 | 15.19 | 15.34 | 15.39 | 15.19 | 2949824 | -0.65% |
| 11 Oct 2024 | 15.29 | 15.49 | 15.55 | 15.25 | 3149279 | -0.07% |
| 10 Oct 2024 | 15.30 | 15.42 | 15.59 | 15.25 | 3542305 | 0.07% |
| 09 Oct 2024 | 15.29 | 15.46 | 15.65 | 15.25 | 6229038 | -1.86% |
| 08 Oct 2024 | 15.58 | 15.87 | 15.95 | 15.38 | 6624287 | -2.01% |
| 07 Oct 2024 | 15.90 | 16.32 | 16.45 | 15.60 | 5481152 | -1.79% |
| 04 Oct 2024 | 16.19 | 16.26 | 16.53 | 15.99 | 4500986 | -0.43% |
| 03 Oct 2024 | 16.26 | 16.74 | 16.82 | 16.11 | 5353817 | -0.91% |
| 01 Oct 2024 | 16.41 | 16.62 | 16.73 | 16.39 | 3305991 | -0.79% |
| 30 Sep 2024 | 16.54 | 16.79 | 16.87 | 16.49 | 4205964 | -0.42% |
| 27 Sep 2024 | 16.61 | 16.41 | 16.97 | 16.41 | 4925886 | -0.06% |
| 26 Sep 2024 | 16.62 | 16.87 | 17.09 | 16.59 | 5646028 | -1.07% |
| 25 Sep 2024 | 16.80 | 16.92 | 17.07 | 16.66 | 7077476 | 0.06% |
| 24 Sep 2024 | 16.79 | 17.19 | 17.26 | 16.65 | 6548483 | -1.52% |
| 23 Sep 2024 | 17.05 | 17.69 | 17.70 | 16.90 | 8346340 | -1.56% |
| 20 Sep 2024 | 17.32 | 18.70 | 18.75 | 17.04 | 26973828 | 6.98% |
| 19 Sep 2024 | 16.19 | 16.88 | 17.00 | 16.01 | 31690157 | -1.64% |
| 18 Sep 2024 | 16.46 | 16.43 | 16.98 | 16.33 | 22641452 | 0.98% |
| 17 Sep 2024 | 16.30 | 16.43 | 16.63 | 16.16 | 7320783 | -0.06% |
| 16 Sep 2024 | 16.31 | 16.70 | 17.01 | 16.26 | 6894973 | -0.37% |
| 13 Sep 2024 | 16.37 | 16.76 | 16.88 | 16.34 | 8716784 | -1.98% |
| 12 Sep 2024 | 16.70 | 16.54 | 16.92 | 16.54 | 6616470 | 1.64% |
| 11 Sep 2024 | 16.43 | 16.79 | 16.90 | 16.34 | 5669624 | -1.68% |
| 10 Sep 2024 | 16.71 | 17.25 | 17.41 | 16.62 | 6021209 | -2.57% |
| 09 Sep 2024 | 17.15 | 16.80 | 17.34 | 16.59 | 9642154 | 4.13% |
| 06 Sep 2024 | 16.47 | 16.34 | 16.65 | 16.19 | 16514541 | 2.30% |
| 05 Sep 2024 | 16.10 | 16.94 | 17.16 | 16.04 | 19338128 | -4.85% |
| 04 Sep 2024 | 16.92 | 17.96 | 19.34 | 16.47 | 46839559 | -6.26% |
| 03 Sep 2024 | 18.05 | 18.04 | 18.17 | 17.96 | 1825709 | 0.17% |
| 02 Sep 2024 | 18.02 | 18.26 | 18.35 | 17.85 | 3225745 | -0.77% |
| 30 Aug 2024 | 18.16 | 18.19 | 18.41 | 18.00 | 3570063 | -0.27% |
| 29 Aug 2024 | 18.21 | 18.11 | 18.39 | 17.93 | 3729721 | -0.82% |
| 28 Aug 2024 | 18.36 | 18.45 | 18.52 | 18.08 | 3395336 | -0.27% |
| 27 Aug 2024 | 18.41 | 18.16 | 18.67 | 18.04 | 3259536 | 0.05% |
| 26 Aug 2024 | 18.40 | 18.48 | 18.71 | 17.85 | 4528518 | 0.38% |
| 23 Aug 2024 | 18.33 | 18.41 | 18.64 | 18.02 | 1844297 | -0.16% |
| 22 Aug 2024 | 18.36 | 18.40 | 18.64 | 18.15 | 2171860 | 1.38% |
| 21 Aug 2024 | 18.11 | 17.80 | 18.34 | 17.75 | 2521831 | 1.74% |
| 20 Aug 2024 | 17.80 | 17.91 | 17.99 | 17.67 | 1122437 | 0.17% |
| 19 Aug 2024 | 17.77 | 18.11 | 18.11 | 17.63 | 1867166 | -1.61% |
| 16 Aug 2024 | 18.06 | 18.72 | 18.79 | 17.82 | 1877346 | -0.39% |
| 14 Aug 2024 | 18.13 | 18.62 | 18.82 | 18.08 | 1665112 | -2.00% |
| 13 Aug 2024 | 18.50 | 19.35 | 19.35 | 18.38 | 2692868 | -0.80% |
| 12 Aug 2024 | 18.65 | 19.13 | 19.16 | 18.49 | 3808989 | -4.60% |
| 09 Aug 2024 | 19.55 | 19.77 | 20.48 | 19.40 | 3877367 | 0.15% |
| 08 Aug 2024 | 19.52 | 18.75 | 19.85 | 18.74 | 3976447 | 1.93% |
| 07 Aug 2024 | 19.15 | 18.94 | 19.48 | 18.42 | 3444093 | 3.29% |
| 06 Aug 2024 | 18.54 | 19.38 | 19.41 | 18.45 | 3557819 | -0.43% |
| 05 Aug 2024 | 18.62 | 19.46 | 19.46 | 18.38 | 5620902 | -6.05% |
| 02 Aug 2024 | 19.82 | 18.55 | 20.40 | 18.27 | 9359745 | 4.26% |
| 01 Aug 2024 | 19.01 | 20.47 | 20.61 | 18.90 | 8480652 | -6.45% |
| 31 Jul 2024 | 20.32 | 20.25 | 21.34 | 20.03 | 17678421 | 2.32% |
| 30 Jul 2024 | 19.86 | 18.22 | 20.24 | 17.26 | 35521340 | 15.94% |
| 29 Jul 2024 | 17.13 | 17.25 | 17.48 | 16.95 | 1229866 | -0.64% |
| 26 Jul 2024 | 17.24 | 17.63 | 17.96 | 17.18 | 1974130 | -1.43% |
| 25 Jul 2024 | 17.49 | 17.73 | 18.14 | 17.44 | 2220580 | -1.63% |
| 24 Jul 2024 | 17.78 | 17.54 | 18.60 | 17.54 | 9096374 | 2.42% |
| 23 Jul 2024 | 17.36 | 15.83 | 18.36 | 15.75 | 29147551 | 10.22% |
| 22 Jul 2024 | 15.75 | 15.49 | 15.87 | 15.41 | 529639 | 0.64% |
| 19 Jul 2024 | 15.65 | 15.78 | 15.83 | 15.59 | 955118 | -0.70% |
| 18 Jul 2024 | 15.76 | 16.01 | 16.12 | 15.60 | 824188 | -0.94% |
| 16 Jul 2024 | 15.91 | 16.01 | 16.07 | 15.83 | 482950 | -0.25% |
| 15 Jul 2024 | 15.95 | 15.83 | 16.01 | 15.63 | 957828 | 0.82% |
| 12 Jul 2024 | 15.82 | 16.01 | 16.08 | 15.79 | 716193 | -0.19% |
| 11 Jul 2024 | 15.85 | 16.01 | 16.01 | 15.84 | 627080 | -0.44% |
| 10 Jul 2024 | 15.92 | 16.11 | 16.31 | 15.76 | 641197 | -0.87% |
| 09 Jul 2024 | 16.06 | 16.01 | 16.20 | 15.96 | 556321 | 0.31% |
| 08 Jul 2024 | 16.01 | 16.15 | 16.15 | 15.90 | 707058 | -0.68% |
| 05 Jul 2024 | 16.12 | 16.14 | 16.16 | 15.98 | 483629 | 0.19% |
| 04 Jul 2024 | 16.09 | 16.21 | 16.34 | 16.05 | 661559 | -0.25% |
| 03 Jul 2024 | 16.13 | 16.33 | 16.43 | 16.06 | 648342 | -0.74% |
| 02 Jul 2024 | 16.25 | 16.16 | 16.65 | 16.13 | 1021924 | 0.74% |
| 01 Jul 2024 | 16.13 | 15.86 | 16.42 | 15.80 | 931830 | 1.51% |
| 28 Jun 2024 | 15.89 | 15.95 | 16.04 | 15.80 | 647563 | -0.25% |
| 27 Jun 2024 | 15.93 | 16.11 | 16.16 | 15.89 | 702603 | -0.87% |
| 26 Jun 2024 | 16.07 | 16.13 | 16.20 | 16.01 | 556018 | -0.12% |
| 25 Jun 2024 | 16.09 | 16.09 | 16.35 | 15.98 | 894106 | 0.19% |
| 24 Jun 2024 | 16.06 | 16.17 | 16.24 | 15.95 | 946009 | -1.35% |
| 21 Jun 2024 | 16.28 | 16.58 | 16.60 | 16.17 | 1154118 | -1.57% |
| 20 Jun 2024 | 16.54 | 16.79 | 16.79 | 16.50 | 868774 | -0.96% |
| 19 Jun 2024 | 16.70 | 17.01 | 17.12 | 16.55 | 1185859 | -1.24% |
| 18 Jun 2024 | 16.91 | 16.80 | 17.25 | 16.69 | 1550368 | 1.81% |
| 14 Jun 2024 | 16.61 | 16.19 | 16.82 | 16.01 | 1660751 | 2.98% |
| 13 Jun 2024 | 16.13 | 16.19 | 16.28 | 15.97 | 789683 | 0.19% |
| 12 Jun 2024 | 16.10 | 16.08 | 16.20 | 15.92 | 839553 | 0.44% |
| 11 Jun 2024 | 16.03 | 16.25 | 16.35 | 15.99 | 1074497 | 0.00% |
| 10 Jun 2024 | 16.03 | 15.19 | 16.39 | 15.19 | 2434547 | 5.81% |
| 07 Jun 2024 | 15.15 | 15.08 | 15.26 | 15.08 | 1010381 | 0.46% |
| 06 Jun 2024 | 15.08 | 15.15 | 15.38 | 14.96 | 2172011 | 0.53% |
| 05 Jun 2024 | 15.00 | 15.26 | 15.41 | 14.96 | 1558433 | -0.53% |
| 04 Jun 2024 | 15.08 | 15.86 | 15.86 | 14.81 | 2220925 | -4.25% |
| 03 Jun 2024 | 15.75 | 16.13 | 16.20 | 15.71 | 1020014 | -1.19% |
| 31 May 2024 | 15.94 | 16.13 | 16.28 | 15.75 | 770671 | -0.69% |
| 30 May 2024 | 16.05 | 16.31 | 16.31 | 15.98 | 900134 | -0.93% |
| 29 May 2024 | 16.20 | 16.58 | 16.61 | 16.13 | 932348 | 0.25% |
| 28 May 2024 | 16.16 | 16.39 | 16.43 | 16.13 | 900855 | -1.16% |
| 27 May 2024 | 16.35 | 16.54 | 16.58 | 16.28 | 936497 | -0.24% |
| 24 May 2024 | 16.39 | 16.50 | 16.58 | 16.35 | 921979 | -0.24% |
| 23 May 2024 | 16.43 | 16.58 | 16.61 | 16.39 | 812991 | -0.67% |
| 22 May 2024 | 16.54 | 16.65 | 16.73 | 16.43 | 1072090 | 0.49% |
| 21 May 2024 | 16.46 | 16.61 | 16.61 | 16.43 | 796109 | -0.90% |
| 18 May 2024 | 16.61 | 16.73 | 16.73 | 16.58 | 231510 | -0.24% |
| 17 May 2024 | 16.65 | 16.76 | 16.84 | 16.58 | 646184 | -0.24% |
| 16 May 2024 | 16.69 | 16.65 | 16.80 | 16.54 | 895102 | 0.48% |
| 15 May 2024 | 16.61 | 16.76 | 16.91 | 16.54 | 881413 | -0.48% |
| 14 May 2024 | 16.69 | 16.50 | 16.88 | 16.46 | 791827 | 1.15% |
| 13 May 2024 | 16.50 | 16.65 | 16.73 | 16.46 | 913463 | -0.90% |
| 10 May 2024 | 16.65 | 17.21 | 17.29 | 16.46 | 1438042 | 0.67% |
| 09 May 2024 | 16.54 | 17.06 | 17.14 | 16.50 | 1013598 | -2.88% |
| 08 May 2024 | 17.03 | 17.06 | 17.10 | 16.88 | 800769 | -0.18% |
| 07 May 2024 | 17.06 | 17.33 | 17.40 | 16.95 | 855787 | -0.87% |
| 06 May 2024 | 17.21 | 17.48 | 17.63 | 17.14 | 823166 | -0.86% |
| 03 May 2024 | 17.36 | 17.33 | 17.48 | 17.10 | 880175 | 0.64% |
| 02 May 2024 | 17.25 | 17.44 | 17.48 | 17.18 | 1161160 | -0.63% |
| 30 Apr 2024 | 17.36 | 17.66 | 17.70 | 17.29 | 879834 | -1.53% |
| 29 Apr 2024 | 17.63 | 17.66 | 17.78 | 17.48 | 1300930 | 0.69% |
| 26 Apr 2024 | 17.51 | 17.78 | 17.78 | 17.48 | 1194470 | -1.07% |
| 25 Apr 2024 | 17.70 | 18.08 | 18.23 | 17.63 | 1617630 | -1.45% |
| 24 Apr 2024 | 17.96 | 18.19 | 18.23 | 17.85 | 1751112 | -0.22% |
| 23 Apr 2024 | 18.00 | 18.00 | 18.38 | 17.63 | 2784381 | 1.69% |
| 22 Apr 2024 | 17.70 | 17.14 | 18.00 | 17.10 | 1621272 | 4.42% |
| 19 Apr 2024 | 16.95 | 16.99 | 17.10 | 16.80 | 1028603 | -0.47% |
| 18 Apr 2024 | 17.03 | 17.10 | 17.55 | 16.95 | 1456010 | 0.24% |
| 16 Apr 2024 | 16.99 | 16.99 | 17.18 | 16.91 | 1146959 | 0.65% |
| 15 Apr 2024 | 16.88 | 17.29 | 17.29 | 16.76 | 1666869 | -3.21% |
| 12 Apr 2024 | 17.44 | 17.48 | 17.63 | 17.21 | 1296732 | 0.46% |
| 10 Apr 2024 | 17.36 | 17.44 | 17.63 | 16.99 | 1698771 | 0.17% |
| 09 Apr 2024 | 17.33 | 17.85 | 17.93 | 17.33 | 1198151 | -2.31% |
| 08 Apr 2024 | 17.74 | 18.04 | 18.08 | 17.66 | 1228929 | -0.84% |
| 05 Apr 2024 | 17.89 | 17.85 | 18.04 | 17.66 | 1344859 | 0.45% |
| 04 Apr 2024 | 17.81 | 18.23 | 18.45 | 17.74 | 1741623 | -1.27% |
| 03 Apr 2024 | 18.04 | 17.70 | 18.30 | 17.66 | 1830709 | 3.03% |
| 02 Apr 2024 | 17.51 | 16.50 | 18.49 | 16.50 | 6147374 | 7.36% |
| 01 Apr 2024 | 16.31 | 15.90 | 16.50 | 15.86 | 1531714 | 4.02% |
| 28 Mar 2024 | 15.68 | 15.79 | 16.43 | 15.64 | 3089557 | -0.70% |
| 27 Mar 2024 | 15.79 | 16.20 | 16.20 | 15.64 | 2624757 | -2.11% |
| 26 Mar 2024 | 16.13 | 16.39 | 16.61 | 15.94 | 2312168 | -0.68% |
| 22 Mar 2024 | 16.24 | 16.20 | 16.35 | 16.13 | 1902686 | 0.25% |
| 21 Mar 2024 | 16.20 | 16.28 | 16.50 | 16.16 | 1913620 | 0.43% |
| 20 Mar 2024 | 16.13 | 16.31 | 16.39 | 16.09 | 1547445 | 0.00% |
| 19 Mar 2024 | 16.13 | 16.61 | 16.69 | 16.05 | 1428763 | -1.83% |
| 18 Mar 2024 | 16.43 | 16.65 | 17.06 | 16.39 | 1886888 | 0.00% |
| 15 Mar 2024 | 16.43 | 16.73 | 17.36 | 16.20 | 2310337 | -0.67% |
| 14 Mar 2024 | 16.54 | 15.94 | 17.14 | 15.94 | 3397806 | 5.02% |
| 13 Mar 2024 | 15.75 | 16.28 | 16.31 | 15.68 | 3889867 | -3.02% |
| 12 Mar 2024 | 16.24 | 17.40 | 17.51 | 16.16 | 2163258 | -5.86% |
| 11 Mar 2024 | 17.25 | 17.55 | 17.81 | 17.18 | 3149334 | -0.63% |
| 07 Mar 2024 | 17.36 | 17.55 | 17.59 | 17.33 | 1132341 | -0.46% |
| 06 Mar 2024 | 17.44 | 17.63 | 17.81 | 17.33 | 2724564 | -1.69% |
| 05 Mar 2024 | 17.74 | 17.93 | 17.93 | 17.55 | 2064072 | -0.39% |
| 04 Mar 2024 | 17.81 | 18.04 | 18.04 | 17.66 | 873337 | -0.45% |
| 02 Mar 2024 | 17.89 | 17.85 | 18.11 | 17.63 | 661329 | 1.07% |
| 01 Mar 2024 | 17.70 | 17.85 | 18.08 | 17.63 | 1421547 | -0.23% |
| 29 Feb 2024 | 17.74 | 17.81 | 18.49 | 17.63 | 2741759 | -0.22% |
| 28 Feb 2024 | 17.78 | 18.23 | 18.23 | 17.55 | 1633320 | -1.82% |
| 27 Feb 2024 | 18.11 | 18.41 | 18.71 | 18.04 | 1997876 | -1.63% |
| 26 Feb 2024 | 18.41 | 18.45 | 18.94 | 18.26 | 1881873 | 0.38% |
| 23 Feb 2024 | 18.34 | 18.71 | 18.79 | 18.30 | 1436269 | 1.05% |
| 22 Feb 2024 | 18.15 | 18.60 | 18.68 | 18.00 | 1720923 | -1.04% |
| 21 Feb 2024 | 18.34 | 18.79 | 18.98 | 18.26 | 1657376 | -1.61% |
| 20 Feb 2024 | 18.64 | 18.86 | 19.09 | 18.60 | 1535653 | -0.37% |
| 19 Feb 2024 | 18.71 | 18.83 | 19.09 | 18.64 | 1399365 | 0.38% |
| 16 Feb 2024 | 18.64 | 18.83 | 19.13 | 18.49 | 2095698 | 0.00% |
| 15 Feb 2024 | 18.64 | 18.45 | 18.75 | 18.41 | 1475562 | 2.08% |
| 14 Feb 2024 | 18.26 | 17.70 | 19.05 | 17.59 | 5035758 | 3.81% |
| 13 Feb 2024 | 17.59 | 17.78 | 18.04 | 17.36 | 2406292 | -0.40% |
| 12 Feb 2024 | 17.66 | 18.38 | 18.38 | 17.51 | 3285839 | -2.48% |
| 09 Feb 2024 | 18.11 | 19.01 | 19.01 | 18.04 | 4336914 | -3.21% |
| 08 Feb 2024 | 18.71 | 19.01 | 19.20 | 18.60 | 2932178 | -0.21% |
| 07 Feb 2024 | 18.75 | 19.43 | 19.46 | 18.71 | 3279540 | -1.21% |
| 06 Feb 2024 | 18.98 | 19.76 | 19.80 | 18.86 | 3188201 | -2.47% |
| 05 Feb 2024 | 19.46 | 20.18 | 20.21 | 19.39 | 3113194 | -2.99% |
| 02 Feb 2024 | 20.06 | 20.63 | 20.63 | 19.95 | 2117491 | -0.94% |
| 01 Feb 2024 | 20.25 | 20.55 | 20.59 | 20.10 | 2031220 | -0.39% |
| 31 Jan 2024 | 20.33 | 20.63 | 20.74 | 20.25 | 2008999 | 0.00% |
| 30 Jan 2024 | 20.33 | 20.25 | 20.63 | 19.88 | 2580567 | 2.26% |
| 29 Jan 2024 | 19.88 | 20.29 | 20.33 | 19.73 | 3331506 | -1.29% |
| 25 Jan 2024 | 20.14 | 20.44 | 20.70 | 19.88 | 2251046 | -0.74% |
| 24 Jan 2024 | 20.29 | 19.76 | 20.48 | 19.58 | 2474932 | 3.84% |
| 23 Jan 2024 | 19.54 | 20.66 | 20.81 | 19.43 | 4906806 | -4.73% |
| 20 Jan 2024 | 20.51 | 20.63 | 20.66 | 19.88 | 6146109 | -4.07% |
| 19 Jan 2024 | 21.38 | 22.31 | 22.35 | 21.26 | 4903473 | -4.17% |
| 18 Jan 2024 | 22.31 | 22.65 | 22.65 | 20.70 | 5352258 | -2.15% |
| 17 Jan 2024 | 22.80 | 22.88 | 23.81 | 22.28 | 2345878 | -1.00% |
| 16 Jan 2024 | 23.03 | 23.74 | 23.81 | 22.58 | 2250196 | -2.21% |
| 15 Jan 2024 | 23.55 | 23.93 | 24.11 | 23.36 | 2404159 | -0.80% |
| 12 Jan 2024 | 23.74 | 23.96 | 24.15 | 23.44 | 2445687 | -0.17% |
| 11 Jan 2024 | 23.78 | 23.85 | 24.11 | 23.55 | 2598877 | 0.34% |
| 10 Jan 2024 | 23.70 | 24.38 | 24.41 | 23.25 | 3165192 | -1.41% |
| 09 Jan 2024 | 24.04 | 25.39 | 26.55 | 23.48 | 10083088 | -3.30% |
| 08 Jan 2024 | 24.86 | 22.13 | 25.20 | 22.13 | 11226619 | 13.52% |
| 05 Jan 2024 | 21.90 | 20.81 | 22.39 | 20.74 | 5048727 | 6.16% |
| 04 Jan 2024 | 20.63 | 20.74 | 20.81 | 20.48 | 1808647 | 0.59% |
| 03 Jan 2024 | 20.51 | 20.74 | 20.74 | 20.25 | 2738167 | 1.28% |
| 02 Jan 2024 | 20.25 | 20.36 | 20.36 | 19.84 | 2472783 | 0.55% |
| 01 Jan 2024 | 20.14 | 19.95 | 20.29 | 19.43 | 3045706 | 4.30% |
| 29 Dec 2023 | 19.31 | 19.43 | 19.50 | 18.41 | 4384048 | 0.78% |
| 28 Dec 2023 | 19.16 | 20.25 | 20.25 | 19.05 | 3039786 | -2.89% |
| 27 Dec 2023 | 19.73 | 20.63 | 20.63 | 19.65 | 2527034 | -0.90% |
| 26 Dec 2023 | 19.91 | 20.89 | 20.93 | 19.24 | 3905411 | -3.49% |
| 22 Dec 2023 | 20.63 | 19.95 | 21.53 | 19.95 | 11667785 | 14.99% |
| 21 Dec 2023 | 17.94 | 17.30 | 18.25 | 16.82 | 3675115 | 3.40% |
| 20 Dec 2023 | 17.35 | 18.93 | 19.55 | 16.99 | 7197910 | -6.67% |
| 19 Dec 2023 | 18.59 | 18.03 | 18.82 | 17.61 | 7028319 | 6.29% |
| 18 Dec 2023 | 17.49 | 18.17 | 18.20 | 17.13 | 5219763 | -2.24% |
| 15 Dec 2023 | 17.89 | 19.72 | 19.74 | 17.63 | 5466286 | -4.33% |
| 14 Dec 2023 | 18.70 | 19.86 | 20.39 | 18.48 | 7250166 | 1.52% |
| 13 Dec 2023 | 18.42 | 22.73 | 22.84 | 18.23 | 15759574 | -18.02% |
| 12 Dec 2023 | 22.47 | 22.75 | 22.78 | 22.39 | 6529756 | 0.36% |
| 11 Dec 2023 | 22.39 | 22.53 | 22.64 | 22.30 | 3985953 | 1.82% |
| 08 Dec 2023 | 21.99 | 22.05 | 22.56 | 21.97 | 6523384 | 2.18% |
| 07 Dec 2023 | 21.52 | 20.70 | 21.94 | 20.42 | 13691284 | 8.36% |
| 06 Dec 2023 | 19.86 | 19.72 | 20.19 | 19.63 | 8130802 | 3.22% |
| 05 Dec 2023 | 19.24 | 19.32 | 19.35 | 19.21 | 5305140 | 1.96% |
| 04 Dec 2023 | 18.87 | 18.96 | 18.98 | 18.82 | 5259502 | 1.83% |
| 01 Dec 2023 | 18.53 | 18.59 | 18.68 | 18.51 | 4727443 | 2.77% |
| 30 Nov 2023 | 18.03 | 17.69 | 18.20 | 17.21 | 5951946 | 2.74% |
| 29 Nov 2023 | 17.55 | 17.61 | 17.72 | 17.52 | 3858927 | 1.98% |
| 28 Nov 2023 | 17.21 | 17.24 | 17.44 | 17.18 | 5240307 | 1.95% |
| 24 Nov 2023 | 16.88 | 16.90 | 17.02 | 16.59 | 4810150 | 2.61% |
| 23 Nov 2023 | 16.45 | 16.68 | 16.76 | 16.34 | 5260921 | 2.81% |
| 22 Nov 2023 | 16.00 | 16.03 | 16.17 | 15.95 | 3744338 | 2.89% |
| 21 Nov 2023 | 15.55 | 15.61 | 15.72 | 15.53 | 3414641 | 3.12% |
| 20 Nov 2023 | 15.08 | 15.02 | 15.30 | 14.99 | 3146530 | 2.72% |
| 17 Nov 2023 | 14.68 | 15.16 | 15.16 | 14.65 | 3030824 | 0.20% |
| 16 Nov 2023 | 14.65 | 15.44 | 15.47 | 14.60 | 2586304 | -3.36% |
| 15 Nov 2023 | 15.16 | 15.55 | 15.69 | 15.08 | 1568447 | -0.52% |
| 13 Nov 2023 | 15.24 | 15.72 | 15.78 | 15.16 | 1288009 | -3.05% |
| 12 Nov 2023 | 15.72 | 15.61 | 15.86 | 15.55 | 358308 | 1.81% |
| 10 Nov 2023 | 15.44 | 15.64 | 15.86 | 15.38 | 732648 | -0.58% |
| 09 Nov 2023 | 15.53 | 15.89 | 15.98 | 15.44 | 964457 | -0.51% |
| 08 Nov 2023 | 15.61 | 15.75 | 16.03 | 15.50 | 773314 | 0.19% |
| 07 Nov 2023 | 15.58 | 16.48 | 16.71 | 15.44 | 1959905 | -3.83% |
| 06 Nov 2023 | 16.20 | 17.49 | 17.49 | 16.00 | 3099745 | -2.88% |
| 03 Nov 2023 | 16.68 | 16.31 | 16.79 | 16.14 | 1002769 | 4.25% |
| 02 Nov 2023 | 16.00 | 15.89 | 16.14 | 15.30 | 533955 | 2.11% |
| 01 Nov 2023 | 15.67 | 15.69 | 15.75 | 15.55 | 216708 | 0.77% |
| 31 Oct 2023 | 15.55 | 15.38 | 15.92 | 15.38 | 341022 | 0.32% |
| 30 Oct 2023 | 15.50 | 15.89 | 16.00 | 15.44 | 330144 | -0.51% |
| 27 Oct 2023 | 15.58 | 15.47 | 15.69 | 15.41 | 207454 | 2.57% |
| 26 Oct 2023 | 15.19 | 15.53 | 15.53 | 14.82 | 320774 | -0.52% |
| 25 Oct 2023 | 15.27 | 15.64 | 15.89 | 14.91 | 249683 | -0.72% |
| 23 Oct 2023 | 15.38 | 16.34 | 16.40 | 15.27 | 324940 | -4.23% |
| 20 Oct 2023 | 16.06 | 16.48 | 16.48 | 15.86 | 491109 | -2.55% |
| 19 Oct 2023 | 16.48 | 15.89 | 16.48 | 15.89 | 825062 | 4.83% |
| 18 Oct 2023 | 15.72 | 15.16 | 15.75 | 14.91 | 669392 | 4.66% |
| 17 Oct 2023 | 15.02 | 15.10 | 15.19 | 14.91 | 182860 | 0.20% |
| 16 Oct 2023 | 14.99 | 15.05 | 15.08 | 14.91 | 168102 | 0.54% |
| 13 Oct 2023 | 14.91 | 14.96 | 15.05 | 14.79 | 131337 | 0.40% |
| 12 Oct 2023 | 14.85 | 14.96 | 15.13 | 14.77 | 152422 | 0.00% |
| 11 Oct 2023 | 14.85 | 14.99 | 15.02 | 14.74 | 164112 | 0.00% |
| 10 Oct 2023 | 14.85 | 14.91 | 15.13 | 14.79 | 125237 | 0.41% |
| 09 Oct 2023 | 14.79 | 14.85 | 14.91 | 14.51 | 175445 | -0.80% |
| 06 Oct 2023 | 14.91 | 15.05 | 15.05 | 14.85 | 104362 | 0.20% |
| 05 Oct 2023 | 14.88 | 15.16 | 15.16 | 14.79 | 141949 | -0.73% |
| 04 Oct 2023 | 14.99 | 15.13 | 15.19 | 14.85 | 135803 | -0.93% |
| 03 Oct 2023 | 15.13 | 15.16 | 15.24 | 14.93 | 185440 | 0.53% |
| 29 Sep 2023 | 15.05 | 15.30 | 15.30 | 14.74 | 211527 | 0.40% |
| 28 Sep 2023 | 14.99 | 15.16 | 15.19 | 14.85 | 134235 | -0.20% |
| 27 Sep 2023 | 15.02 | 15.27 | 15.27 | 14.74 | 202640 | -0.40% |
| 26 Sep 2023 | 15.08 | 15.24 | 15.38 | 14.79 | 155910 | -0.13% |
| 25 Sep 2023 | 15.10 | 15.36 | 15.47 | 14.77 | 138826 | -1.69% |
| 22 Sep 2023 | 15.36 | 15.50 | 15.50 | 14.63 | 242467 | 0.20% |
| 21 Sep 2023 | 15.33 | 15.58 | 15.58 | 15.22 | 161421 | -0.52% |
| 20 Sep 2023 | 15.41 | 15.64 | 15.69 | 15.30 | 300931 | 0.52% |
| 18 Sep 2023 | 15.33 | 15.38 | 15.53 | 15.22 | 262263 | 0.72% |
| 15 Sep 2023 | 15.22 | 15.41 | 15.41 | 15.13 | 118787 | 0.20% |
| 14 Sep 2023 | 15.19 | 15.33 | 15.58 | 15.13 | 167759 | -0.20% |
| 13 Sep 2023 | 15.22 | 15.27 | 15.44 | 14.91 | 206384 | 1.33% |
| 12 Sep 2023 | 15.02 | 15.61 | 15.64 | 14.91 | 333502 | -2.91% |
| 11 Sep 2023 | 15.47 | 15.72 | 15.72 | 15.30 | 297484 | 0.91% |
| 08 Sep 2023 | 15.33 | 15.33 | 15.47 | 15.22 | 222717 | 0.92% |
| 07 Sep 2023 | 15.19 | 15.24 | 15.30 | 15.13 | 340835 | 0.60% |
| 06 Sep 2023 | 15.10 | 15.10 | 15.19 | 14.96 | 553455 | 0.94% |
| 05 Sep 2023 | 14.96 | 15.08 | 15.19 | 14.88 | 272523 | 0.54% |
| 04 Sep 2023 | 14.88 | 14.99 | 15.24 | 14.82 | 410246 | 0.20% |
| 01 Sep 2023 | 14.85 | 14.85 | 14.96 | 14.68 | 467332 | 0.95% |
| 31 Aug 2023 | 14.71 | 14.74 | 14.85 | 14.54 | 284028 | 0.75% |
| 30 Aug 2023 | 14.60 | 14.79 | 14.79 | 14.57 | 219977 | 0.00% |
| 29 Aug 2023 | 14.60 | 14.79 | 14.85 | 14.57 | 556189 | -0.34% |
| 28 Aug 2023 | 14.65 | 14.85 | 14.88 | 14.63 | 242411 | -0.95% |
| 25 Aug 2023 | 14.79 | 15.10 | 15.10 | 14.63 | 181497 | -0.40% |
| 24 Aug 2023 | 14.85 | 14.93 | 15.36 | 14.79 | 442840 | 1.50% |
| 23 Aug 2023 | 14.63 | 14.74 | 14.77 | 14.60 | 167327 | 0.00% |
| 22 Aug 2023 | 14.63 | 14.82 | 14.82 | 14.60 | 168745 | -0.34% |
| 21 Aug 2023 | 14.68 | 14.82 | 14.82 | 14.60 | 239474 | 0.00% |
| 18 Aug 2023 | 14.68 | 14.85 | 14.85 | 14.63 | 197046 | 0.00% |
| 17 Aug 2023 | 14.68 | 14.82 | 14.85 | 14.63 | 160925 | 0.20% |
| 16 Aug 2023 | 14.65 | 14.96 | 14.96 | 14.63 | 212895 | 0.00% |
| 14 Aug 2023 | 14.65 | 15.02 | 15.02 | 14.63 | 202728 | -1.35% |
| 11 Aug 2023 | 14.85 | 15.08 | 15.08 | 14.63 | 403693 | 0.41% |
| 10 Aug 2023 | 14.79 | 15.16 | 15.16 | 14.63 | 297071 | -0.40% |
| 09 Aug 2023 | 14.85 | 15.10 | 15.38 | 14.71 | 544553 | 1.37% |
| 08 Aug 2023 | 14.65 | 14.88 | 14.88 | 14.51 | 227339 | 0.14% |
| 07 Aug 2023 | 14.63 | 15.13 | 15.13 | 14.60 | 168737 | -0.14% |
| 04 Aug 2023 | 14.65 | 14.99 | 15.02 | 14.57 | 251291 | -1.55% |
| 03 Aug 2023 | 14.88 | 14.99 | 15.13 | 14.60 | 223065 | 0.61% |
| 02 Aug 2023 | 14.79 | 15.27 | 15.53 | 14.68 | 347650 | -0.80% |
| 01 Aug 2023 | 14.91 | 15.24 | 15.30 | 14.88 | 214511 | 0.61% |
| 31 Jul 2023 | 14.82 | 15.44 | 15.47 | 14.63 | 245438 | -2.63% |
| 28 Jul 2023 | 15.22 | 15.47 | 15.47 | 15.19 | 238702 | -0.13% |
| 27 Jul 2023 | 15.24 | 15.36 | 15.61 | 14.91 | 245920 | 0.33% |
| 26 Jul 2023 | 15.19 | 15.19 | 15.47 | 15.19 | 770364 | 2.50% |
| 25 Jul 2023 | 14.82 | 14.37 | 15.05 | 14.34 | 1992877 | 3.35% |
| 24 Jul 2023 | 14.34 | 14.46 | 14.48 | 14.29 | 681935 | -0.62% |
| 21 Jul 2023 | 14.43 | 14.40 | 14.63 | 14.34 | 519522 | 0.00% |
| 20 Jul 2023 | 14.43 | 14.48 | 14.51 | 14.34 | 627178 | 0.00% |
| 19 Jul 2023 | 14.43 | 14.54 | 14.54 | 14.34 | 420231 | 0.00% |
| 18 Jul 2023 | 14.43 | 14.43 | 14.57 | 14.34 | 605022 | 0.21% |
| 17 Jul 2023 | 14.40 | 14.63 | 14.65 | 14.34 | 342350 | -0.41% |
| 14 Jul 2023 | 14.46 | 14.63 | 14.74 | 14.32 | 421335 | -0.55% |
| 13 Jul 2023 | 14.54 | 14.68 | 14.85 | 14.46 | 662188 | -0.95% |
| 12 Jul 2023 | 14.68 | 14.93 | 15.16 | 14.43 | 1377251 | -1.54% |
| 11 Jul 2023 | 14.91 | 14.74 | 15.19 | 14.46 | 1305899 | 1.36% |
| 10 Jul 2023 | 14.71 | 14.65 | 14.91 | 14.48 | 784509 | 0.55% |
| 07 Jul 2023 | 14.63 | 14.79 | 14.85 | 14.57 | 714708 | 0.00% |
| 06 Jul 2023 | 14.63 | 14.82 | 14.93 | 14.60 | 620250 | -0.14% |
| 05 Jul 2023 | 14.65 | 14.77 | 15.30 | 14.57 | 882059 | 0.14% |
| 04 Jul 2023 | 14.63 | 14.65 | 14.79 | 14.60 | 559629 | -0.14% |
| 03 Jul 2023 | 14.65 | 14.77 | 14.85 | 14.60 | 850245 | 0.00% |
| 30 Jun 2023 | 14.65 | 14.79 | 14.79 | 14.60 | 1238384 | 0.00% |
| 28 Jun 2023 | 14.65 | 14.65 | 14.82 | 14.63 | 1551473 | -1.35% |
| 27 Jun 2023 | 14.85 | 15.05 | 15.05 | 14.79 | 770887 | -0.54% |
| 26 Jun 2023 | 14.93 | 15.13 | 15.41 | 14.85 | 1417844 | 0.54% |
| 23 Jun 2023 | 14.85 | 15.27 | 15.36 | 14.77 | 1467047 | -2.75% |
| 22 Jun 2023 | 15.27 | 15.41 | 15.64 | 15.10 | 1060967 | -0.39% |
| 21 Jun 2023 | 15.33 | 15.89 | 15.95 | 15.19 | 1101472 | -2.67% |
| 20 Jun 2023 | 15.75 | 16.26 | 16.76 | 15.53 | 1278727 | -1.56% |
| 19 Jun 2023 | 16.00 | 15.33 | 16.09 | 15.33 | 1288032 | 4.37% |
| 16 Jun 2023 | 15.33 | 15.22 | 15.50 | 15.19 | 1181243 | 0.72% |
| 15 Jun 2023 | 15.22 | 15.24 | 15.55 | 15.13 | 630851 | -0.13% |
| 14 Jun 2023 | 15.24 | 15.44 | 15.44 | 15.10 | 560707 | -0.59% |
| 13 Jun 2023 | 15.33 | 15.67 | 15.67 | 15.24 | 881229 | -0.52% |
| 12 Jun 2023 | 15.41 | 15.64 | 15.72 | 15.33 | 816734 | -0.19% |
| 09 Jun 2023 | 15.44 | 16.00 | 16.03 | 15.30 | 1028791 | -1.59% |
| 08 Jun 2023 | 15.69 | 15.98 | 16.34 | 15.58 | 2170446 | 0.71% |
| 07 Jun 2023 | 15.58 | 14.46 | 15.83 | 14.46 | 4944515 | 2.37% |
| 06 Jun 2023 | 15.22 | 15.22 | 15.75 | 15.22 | 3313440 | -4.88% |
| 05 Jun 2023 | 16.00 | 16.00 | 16.00 | 16.00 | 349667 | -5.04% |
| 02 Jun 2023 | 16.85 | 17.80 | 18.25 | 16.85 | 3769521 | -4.91% |
| 01 Jun 2023 | 17.72 | 17.38 | 17.75 | 17.16 | 3414778 | 4.85% |
| 31 May 2023 | 16.90 | 16.90 | 16.90 | 16.26 | 2901549 | 4.84% |
| 30 May 2023 | 16.12 | 16.03 | 16.12 | 15.98 | 488280 | 4.95% |
| 29 May 2023 | 15.36 | 15.27 | 15.36 | 14.63 | 2037081 | 4.99% |
| 26 May 2023 | 14.63 | 15.38 | 15.41 | 14.48 | 1695192 | -3.30% |
| 25 May 2023 | 15.13 | 15.72 | 15.72 | 14.79 | 1613290 | -2.20% |
| 24 May 2023 | 15.47 | 15.98 | 15.98 | 15.22 | 2906750 | -0.90% |
| 23 May 2023 | 15.61 | 15.72 | 16.14 | 14.93 | 4208397 | 1.50% |
| 22 May 2023 | 15.38 | 15.38 | 15.38 | 14.48 | 4407410 | 4.98% |
| 19 May 2023 | 14.65 | 15.38 | 15.38 | 13.92 | 13799327 | 0.00% |
| 18 May 2023 | 14.65 | 14.71 | 15.19 | 14.65 | 3512115 | -4.93% |
| 17 May 2023 | 15.41 | 15.41 | 15.98 | 15.41 | 3391160 | -5.05% |
| 16 May 2023 | 16.23 | 17.92 | 17.92 | 16.23 | 8576961 | -4.92% |
| 15 May 2023 | 17.07 | 15.72 | 17.35 | 15.72 | 11086736 | 3.20% |
| 12 May 2023 | 16.54 | 16.54 | 16.54 | 16.54 | 467820 | -5.00% |
| 11 May 2023 | 17.41 | 17.41 | 17.41 | 17.41 | 143847 | -4.92% |
| 10 May 2023 | 18.31 | 18.31 | 18.31 | 18.31 | 211016 | -4.98% |
| 09 May 2023 | 19.27 | 19.27 | 19.27 | 19.27 | 289586 | -4.98% |
| 08 May 2023 | 20.28 | 20.28 | 20.28 | 20.28 | 317219 | -5.01% |
| 05 May 2023 | 21.35 | 21.35 | 21.35 | 21.35 | 224569 | -9.95% |
| 04 May 2023 | 23.71 | 23.71 | 23.71 | 23.71 | 177693 | -9.95% |
| 03 May 2023 | 26.33 | 26.33 | 26.33 | 26.33 | 213772 | -9.98% |
| 02 May 2023 | 29.25 | 29.25 | 29.25 | 29.25 | 258360 | -19.99% |
| 28 Apr 2023 | 36.56 | 46.35 | 46.69 | 36.56 | 8775804 | -20.00% |
| 27 Apr 2023 | 45.70 | 45.17 | 45.79 | 45.17 | 10366469 | 2.58% |
| 26 Apr 2023 | 44.55 | 43.99 | 44.66 | 43.96 | 10879350 | 2.58% |
| 25 Apr 2023 | 43.43 | 43.31 | 43.57 | 43.31 | 9768742 | 2.67% |
| 24 Apr 2023 | 42.30 | 41.96 | 42.44 | 41.91 | 6840800 | 1.98% |
| 21 Apr 2023 | 41.48 | 41.18 | 41.65 | 41.18 | 9347049 | 1.57% |
| 20 Apr 2023 | 40.84 | 40.61 | 40.95 | 40.58 | 7768552 | 1.62% |
| 19 Apr 2023 | 40.19 | 39.94 | 40.33 | 39.94 | 10122267 | 1.77% |
| 18 Apr 2023 | 39.49 | 38.90 | 39.94 | 38.87 | 6848783 | 2.25% |
| 17 Apr 2023 | 38.62 | 38.42 | 38.90 | 38.42 | 11638221 | 1.50% |
| 13 Apr 2023 | 38.05 | 37.69 | 38.14 | 37.69 | 8491475 | 1.66% |
| 12 Apr 2023 | 37.43 | 36.98 | 37.63 | 36.98 | 9452901 | 1.44% |
| 11 Apr 2023 | 36.90 | 36.56 | 37.04 | 36.56 | 7095382 | 1.93% |
| 10 Apr 2023 | 36.20 | 35.58 | 36.45 | 35.58 | 8343175 | 2.06% |
| 06 Apr 2023 | 35.47 | 34.62 | 35.52 | 34.59 | 8860682 | 3.02% |
| 05 Apr 2023 | 34.43 | 33.95 | 34.54 | 33.81 | 12148755 | 2.26% |
| 03 Apr 2023 | 33.67 | 32.29 | 33.81 | 31.50 | 19213404 | 6.05% |
| 31 Mar 2023 | 31.75 | 32.12 | 32.12 | 31.36 | 281522 | 0.99% |
| 29 Mar 2023 | 31.44 | 32.03 | 32.12 | 31.22 | 1725566 | -0.38% |
| 28 Mar 2023 | 31.56 | 32.32 | 32.32 | 30.94 | 795952 | -0.79% |
| 27 Mar 2023 | 31.81 | 31.64 | 32.46 | 31.02 | 439740 | 0.54% |
| 24 Mar 2023 | 31.64 | 30.26 | 32.63 | 28.10 | 1956740 | 6.25% |
| 23 Mar 2023 | 29.78 | 29.81 | 30.38 | 29.64 | 139820 | 0.00% |
| 22 Mar 2023 | 29.78 | 29.81 | 30.66 | 29.48 | 323390 | -0.67% |
| 21 Mar 2023 | 29.98 | 30.60 | 30.71 | 29.84 | 356620 | -1.32% |
| 20 Mar 2023 | 30.38 | 31.95 | 31.95 | 29.90 | 535160 | -5.15% |
| 17 Mar 2023 | 32.03 | 31.73 | 32.29 | 30.94 | 635940 | 2.40% |
| 16 Mar 2023 | 31.28 | 32.06 | 32.06 | 30.88 | 370738 | -2.28% |
| 15 Mar 2023 | 32.01 | 32.15 | 32.60 | 31.50 | 448549 | 0.88% |
| 14 Mar 2023 | 31.73 | 32.03 | 32.57 | 30.66 | 912915 | 0.09% |
| 13 Mar 2023 | 31.70 | 30.18 | 32.85 | 30.12 | 2179702 | 5.25% |
| 10 Mar 2023 | 30.12 | 30.09 | 30.38 | 29.81 | 419694 | -0.30% |
| 09 Mar 2023 | 30.21 | 29.81 | 30.54 | 29.53 | 809537 | 1.61% |
| 08 Mar 2023 | 29.73 | 29.25 | 30.66 | 29.25 | 640362 | 0.78% |
| 06 Mar 2023 | 29.50 | 28.97 | 29.70 | 28.77 | 454614 | 1.94% |
| 03 Mar 2023 | 28.94 | 30.94 | 31.81 | 28.69 | 2592819 | -4.46% |
| 02 Mar 2023 | 30.29 | 30.18 | 30.94 | 29.50 | 1016699 | 1.51% |
| 01 Mar 2023 | 29.84 | 28.97 | 31.39 | 28.91 | 1006517 | 4.34% |
| 28 Feb 2023 | 28.60 | 30.66 | 30.94 | 28.13 | 2643839 | -6.29% |
| 27 Feb 2023 | 30.52 | 31.78 | 32.06 | 30.38 | 865924 | -4.06% |
| 24 Feb 2023 | 31.81 | 32.12 | 32.91 | 31.22 | 1028375 | -0.78% |
| 23 Feb 2023 | 32.06 | 32.48 | 32.77 | 31.25 | 1407233 | -1.75% |
| 22 Feb 2023 | 32.63 | 33.95 | 33.95 | 32.12 | 894734 | -4.03% |
| 21 Feb 2023 | 34.00 | 35.04 | 35.58 | 33.33 | 1319324 | -2.27% |
| 20 Feb 2023 | 34.79 | 35.58 | 37.69 | 34.37 | 2821523 | 0.81% |
| 17 Feb 2023 | 34.51 | 32.79 | 35.86 | 32.63 | 1824886 | 5.50% |
| 16 Feb 2023 | 32.71 | 35.72 | 35.97 | 32.32 | 2113561 | -8.43% |
| 15 Feb 2023 | 35.72 | 38.48 | 39.21 | 35.44 | 2923120 | -4.80% |
| 14 Feb 2023 | 37.52 | 37.10 | 38.84 | 36.34 | 3587988 | 1.98% |
| 13 Feb 2023 | 36.79 | 37.69 | 38.53 | 35.72 | 2002352 | -0.51% |
| 10 Feb 2023 | 36.98 | 36.96 | 37.69 | 36.56 | 661338 | 0.00% |
| 09 Feb 2023 | 36.98 | 37.13 | 37.97 | 35.75 | 1322112 | 0.52% |
| 08 Feb 2023 | 36.79 | 36.53 | 37.91 | 34.65 | 3852026 | 2.02% |
| 07 Feb 2023 | 36.06 | 34.54 | 36.73 | 33.95 | 1793014 | 5.97% |
| 06 Feb 2023 | 34.03 | 34.57 | 34.59 | 33.41 | 674852 | -0.09% |
| 03 Feb 2023 | 34.06 | 33.86 | 35.16 | 33.58 | 803853 | 0.74% |
| 02 Feb 2023 | 33.81 | 33.10 | 34.76 | 31.84 | 1183619 | 1.29% |
| 01 Feb 2023 | 33.38 | 34.57 | 36.00 | 32.63 | 1285562 | -2.57% |
| 31 Jan 2023 | 34.26 | 32.34 | 34.85 | 30.54 | 3015557 | 8.08% |
| 30 Jan 2023 | 31.70 | 32.20 | 33.44 | 30.99 | 995107 | -1.55% |
| 27 Jan 2023 | 32.20 | 30.91 | 33.83 | 28.63 | 1539322 | 4.65% |
| 25 Jan 2023 | 30.77 | 31.28 | 31.50 | 30.26 | 316338 | -0.65% |
| 24 Jan 2023 | 30.97 | 31.78 | 31.78 | 30.60 | 351244 | 1.57% |
| 23 Jan 2023 | 30.49 | 31.78 | 32.18 | 29.81 | 1096952 | -2.68% |
| 20 Jan 2023 | 31.33 | 31.08 | 32.01 | 30.54 | 1070759 | 2.59% |
| 19 Jan 2023 | 30.54 | 30.29 | 31.50 | 29.73 | 600584 | 1.50% |
| 18 Jan 2023 | 30.09 | 30.32 | 31.33 | 29.25 | 407429 | 0.64% |
| 17 Jan 2023 | 29.90 | 30.09 | 30.38 | 29.45 | 280273 | 0.95% |
| 16 Jan 2023 | 29.62 | 31.50 | 31.70 | 28.83 | 860838 | -3.01% |
| 13 Jan 2023 | 30.54 | 28.01 | 30.54 | 27.56 | 2084962 | 9.90% |
| 12 Jan 2023 | 27.79 | 27.70 | 28.69 | 26.49 | 455849 | 1.76% |
| 11 Jan 2023 | 27.31 | 26.86 | 27.84 | 26.24 | 588917 | 4.08% |
| 10 Jan 2023 | 26.24 | 27.25 | 27.25 | 26.07 | 265670 | -3.03% |
| 09 Jan 2023 | 27.06 | 27.73 | 27.73 | 26.52 | 432400 | 0.86% |
| 06 Jan 2023 | 26.83 | 27.06 | 27.45 | 26.52 | 148214 | -0.41% |
| 05 Jan 2023 | 26.94 | 27.14 | 27.65 | 26.72 | 286354 | -0.74% |
| 04 Jan 2023 | 27.14 | 28.38 | 28.86 | 27.00 | 640117 | -3.79% |
| 03 Jan 2023 | 28.21 | 27.84 | 28.60 | 27.45 | 601963 | 2.36% |
| 02 Jan 2023 | 27.56 | 28.69 | 28.80 | 27.14 | 361841 | -1.61% |
| 30 Dec 2022 | 28.01 | 27.51 | 29.22 | 27.00 | 521697 | 2.04% |
| 29 Dec 2022 | 27.45 | 27.82 | 28.58 | 26.80 | 483860 | -1.33% |
| 28 Dec 2022 | 27.82 | 26.55 | 28.13 | 26.24 | 820193 | 4.55% |
| 27 Dec 2022 | 26.61 | 26.27 | 27.23 | 25.68 | 504086 | 3.86% |
| 26 Dec 2022 | 25.62 | 23.65 | 26.10 | 23.65 | 582153 | 7.69% |
| 23 Dec 2022 | 23.79 | 23.63 | 25.06 | 23.34 | 734831 | -5.71% |
| 22 Dec 2022 | 25.23 | 27.53 | 28.15 | 23.96 | 1381929 | -3.63% |
| 21 Dec 2022 | 26.18 | 28.69 | 29.19 | 25.76 | 390054 | -5.01% |
| 20 Dec 2022 | 27.56 | 25.99 | 28.77 | 25.88 | 1100391 | 5.35% |
| 19 Dec 2022 | 26.16 | 27.31 | 27.31 | 25.99 | 250122 | -1.69% |
| 16 Dec 2022 | 26.61 | 27.00 | 27.93 | 26.44 | 313618 | -2.67% |
| 15 Dec 2022 | 27.34 | 28.24 | 28.69 | 27.00 | 209760 | -2.60% |
| 14 Dec 2022 | 28.07 | 28.29 | 28.86 | 27.90 | 206759 | -0.99% |
| 13 Dec 2022 | 28.35 | 28.32 | 29.19 | 28.15 | 260845 | 0.28% |
| 12 Dec 2022 | 28.27 | 29.05 | 29.25 | 27.68 | 326190 | -1.26% |
| 09 Dec 2022 | 28.63 | 30.54 | 30.94 | 28.13 | 593050 | -3.70% |
| 08 Dec 2022 | 29.73 | 27.90 | 30.12 | 27.39 | 1387283 | 8.54% |
| 07 Dec 2022 | 27.39 | 28.69 | 28.80 | 25.99 | 969807 | -4.16% |
| 06 Dec 2022 | 28.58 | 29.78 | 29.78 | 28.04 | 1081594 | -6.42% |
| 05 Dec 2022 | 30.54 | 31.50 | 32.46 | 30.38 | 1799334 | -1.39% |
| 02 Dec 2022 | 30.97 | 30.23 | 31.89 | 28.91 | 4448462 | 9.55% |
| 01 Dec 2022 | 28.27 | 25.31 | 28.83 | 24.75 | 3140629 | 14.59% |
| 30 Nov 2022 | 24.67 | 23.34 | 24.75 | 23.32 | 1525776 | 8.01% |
| 29 Nov 2022 | 22.84 | 23.03 | 24.19 | 22.22 | 2413687 | 5.89% |
| 28 Nov 2022 | 21.57 | 21.97 | 22.67 | 18.56 | 1004428 | 4.05% |
| 25 Nov 2022 | 20.73 | 20.81 | 20.98 | 20.31 | 1102559 | 1.97% |
| 24 Nov 2022 | 20.33 | 21.04 | 21.38 | 20.08 | 267582 | 0.00% |
| 23 Nov 2022 | 20.33 | 21.32 | 21.32 | 19.97 | 455423 | -3.60% |
| 22 Nov 2022 | 21.09 | 21.38 | 21.38 | 20.00 | 752994 | -0.28% |
| 21 Nov 2022 | 21.15 | 21.35 | 21.49 | 20.25 | 973471 | 1.05% |
| 18 Nov 2022 | 20.93 | 21.04 | 21.26 | 19.80 | 257546 | 2.50% |
| 17 Nov 2022 | 20.42 | 19.77 | 20.93 | 19.49 | 221827 | 5.10% |
| 16 Nov 2022 | 19.43 | 19.86 | 20.00 | 19.41 | 230238 | -2.41% |
| 15 Nov 2022 | 19.91 | 19.69 | 20.67 | 19.69 | 245070 | -4.46% |
| 14 Nov 2022 | 20.84 | 20.42 | 21.21 | 20.42 | 235031 | 3.07% |
| 11 Nov 2022 | 20.22 | 20.19 | 20.48 | 19.91 | 125724 | -0.69% |
| 10 Nov 2022 | 20.36 | 21.32 | 21.32 | 20.25 | 99359 | -1.12% |
| 09 Nov 2022 | 20.59 | 21.54 | 21.54 | 20.05 | 225053 | -3.01% |
| 07 Nov 2022 | 21.23 | 21.74 | 21.77 | 21.15 | 290555 | 0.00% |
| 04 Nov 2022 | 21.23 | 21.38 | 21.43 | 20.59 | 507712 | -0.14% |
| 03 Nov 2022 | 21.26 | 20.19 | 21.94 | 19.74 | 768785 | 5.30% |
| 02 Nov 2022 | 20.19 | 19.49 | 20.53 | 19.13 | 751864 | 3.91% |
| 01 Nov 2022 | 19.43 | 19.46 | 19.60 | 19.07 | 172147 | 0.00% |
| 31 Oct 2022 | 19.43 | 19.52 | 19.63 | 19.32 | 217439 | 0.41% |
| 28 Oct 2022 | 19.35 | 18.56 | 21.09 | 18.56 | 1568503 | 4.09% |
| 27 Oct 2022 | 18.59 | 19.49 | 19.49 | 18.56 | 193268 | -2.82% |
| 25 Oct 2022 | 19.13 | 19.41 | 19.80 | 18.51 | 689097 | -3.77% |
| 24 Oct 2022 | 19.88 | 21.07 | 21.09 | 19.21 | 451837 | -4.61% |
| 21 Oct 2022 | 20.84 | 20.48 | 21.12 | 20.19 | 530644 | 2.06% |
| 20 Oct 2022 | 20.42 | 20.93 | 21.04 | 19.77 | 59268 | -1.35% |
| 19 Oct 2022 | 20.70 | 21.21 | 21.21 | 20.40 | 52838 | -2.63% |
| 18 Oct 2022 | 21.26 | 21.48 | 21.64 | 20.76 | 81495 | 1.24% |
| 17 Oct 2022 | 21.00 | 19.99 | 21.09 | 19.99 | 102996 | 6.28% |
| 14 Oct 2022 | 19.76 | 20.45 | 21.21 | 19.27 | 153271 | -0.70% |
| 13 Oct 2022 | 19.90 | 20.59 | 20.81 | 19.56 | 57847 | -3.35% |
| 12 Oct 2022 | 20.59 | 21.71 | 21.92 | 20.29 | 243275 | -4.28% |
| 11 Oct 2022 | 21.51 | 21.20 | 22.11 | 20.93 | 249076 | 4.67% |
| 10 Oct 2022 | 20.55 | 19.07 | 22.24 | 18.97 | 317922 | 10.90% |
| 07 Oct 2022 | 18.53 | 18.73 | 18.73 | 17.72 | 127313 | 8.87% |
| 06 Oct 2022 | 17.02 | 16.92 | 17.10 | 16.92 | 46151 | 0.71% |
| 04 Oct 2022 | 16.90 | 17.10 | 17.10 | 16.85 | 48104 | -0.29% |
| 03 Oct 2022 | 16.95 | 17.16 | 17.16 | 16.88 | 56632 | -0.29% |
| 30 Sep 2022 | 17.00 | 17.11 | 17.11 | 16.77 | 52298 | -0.41% |
| 29 Sep 2022 | 17.07 | 16.88 | 17.15 | 16.88 | 35810 | 0.35% |
| 28 Sep 2022 | 17.01 | 17.10 | 17.16 | 16.93 | 27811 | -0.06% |
| 27 Sep 2022 | 17.02 | 17.27 | 17.38 | 16.61 | 43341 | -1.45% |
| 26 Sep 2022 | 17.27 | 17.58 | 17.58 | 16.88 | 36350 | -1.26% |
| 23 Sep 2022 | 17.49 | 17.61 | 17.63 | 17.44 | 39012 | -0.40% |
| 22 Sep 2022 | 17.56 | 17.45 | 17.65 | 17.45 | 47031 | 0.11% |
| 21 Sep 2022 | 17.54 | 17.54 | 17.61 | 17.43 | 49663 | 0.34% |
| 20 Sep 2022 | 17.48 | 17.60 | 17.60 | 17.44 | 42661 | 0.40% |
| 19 Sep 2022 | 17.41 | 17.47 | 17.53 | 17.33 | 44384 | -0.34% |
| 16 Sep 2022 | 17.47 | 17.47 | 17.78 | 17.37 | 50199 | 0.06% |
| 15 Sep 2022 | 17.46 | 18.00 | 18.00 | 17.44 | 43151 | -0.23% |
| 14 Sep 2022 | 17.50 | 17.42 | 17.65 | 17.36 | 45562 | 0.63% |
| 13 Sep 2022 | 17.39 | 17.61 | 17.61 | 17.33 | 56802 | -0.80% |
| 12 Sep 2022 | 17.53 | 17.44 | 17.87 | 17.33 | 48188 | 1.39% |
| 09 Sep 2022 | 17.29 | 17.72 | 17.99 | 17.19 | 52670 | -2.32% |
| 08 Sep 2022 | 17.70 | 17.81 | 17.92 | 17.55 | 48527 | 0.17% |
| 07 Sep 2022 | 17.67 | 17.69 | 17.98 | 17.39 | 50687 | -0.11% |
| 06 Sep 2022 | 17.69 | 17.66 | 17.83 | 17.33 | 48460 | 1.43% |
| 05 Sep 2022 | 17.44 | 17.22 | 18.11 | 17.22 | 43597 | 1.34% |
| 02 Sep 2022 | 17.21 | 18.52 | 18.52 | 17.10 | 139035 | -3.85% |
| 01 Sep 2022 | 17.90 | 18.61 | 18.71 | 17.71 | 52518 | -3.45% |
| 30 Aug 2022 | 18.54 | 18.84 | 19.52 | 18.21 | 141317 | -0.05% |
| 29 Aug 2022 | 18.55 | 17.78 | 19.42 | 17.23 | 196764 | 1.42% |
| 26 Aug 2022 | 18.29 | 18.31 | 18.42 | 18.00 | 57403 | 4.34% |
| 25 Aug 2022 | 17.53 | 18.33 | 19.07 | 17.31 | 225450 | -2.18% |
| 24 Aug 2022 | 17.92 | 18.28 | 18.38 | 17.38 | 52434 | -1.05% |
| 23 Aug 2022 | 18.11 | 17.83 | 18.47 | 17.83 | 54249 | 3.84% |
| 22 Aug 2022 | 17.44 | 17.89 | 18.28 | 17.35 | 56148 | -3.00% |
| 19 Aug 2022 | 17.98 | 18.47 | 18.47 | 17.84 | 48735 | -2.34% |
| 18 Aug 2022 | 18.41 | 18.45 | 18.58 | 18.07 | 73238 | 0.99% |
| 17 Aug 2022 | 18.23 | 18.28 | 18.51 | 18.07 | 58217 | 2.47% |
| 16 Aug 2022 | 17.79 | 16.69 | 17.96 | 16.32 | 62188 | 6.65% |
| 12 Aug 2022 | 16.68 | 16.66 | 16.72 | 16.55 | 26776 | 0.30% |
| 11 Aug 2022 | 16.63 | 16.61 | 16.72 | 16.37 | 38971 | 0.30% |
| 10 Aug 2022 | 16.58 | 16.47 | 16.59 | 16.37 | 32361 | 0.97% |
| 08 Aug 2022 | 16.42 | 16.33 | 16.58 | 16.21 | 41980 | 1.30% |
| 05 Aug 2022 | 16.21 | 16.23 | 17.11 | 15.80 | 96859 | 4.11% |
| 04 Aug 2022 | 15.57 | 14.96 | 15.63 | 14.96 | 34005 | 4.64% |
| 03 Aug 2022 | 14.88 | 14.84 | 15.08 | 14.57 | 124152 | 0.47% |
| 02 Aug 2022 | 14.81 | 14.85 | 14.91 | 14.75 | 57187 | 0.07% |
| 01 Aug 2022 | 14.80 | 14.75 | 14.95 | 14.74 | 83913 | 0.48% |
| 29 Jul 2022 | 14.73 | 14.95 | 14.95 | 14.71 | 62367 | -1.27% |
| 28 Jul 2022 | 14.92 | 14.98 | 15.09 | 14.91 | 27036 | -0.20% |
| 27 Jul 2022 | 14.95 | 14.99 | 15.09 | 14.85 | 42065 | 0.67% |
| 26 Jul 2022 | 14.85 | 14.60 | 15.09 | 14.60 | 45005 | 2.06% |
| 25 Jul 2022 | 14.55 | 14.15 | 14.62 | 14.15 | 47624 | 2.97% |
| 22 Jul 2022 | 14.13 | 14.37 | 14.39 | 14.12 | 65256 | -1.53% |
| 21 Jul 2022 | 14.35 | 14.50 | 14.71 | 14.23 | 72722 | -1.31% |
| 20 Jul 2022 | 14.54 | 14.29 | 14.71 | 14.22 | 51032 | 0.28% |
| 19 Jul 2022 | 14.50 | 14.63 | 14.92 | 14.31 | 58130 | -0.89% |
| 18 Jul 2022 | 14.63 | 14.89 | 15.16 | 13.98 | 75359 | 1.32% |
| 15 Jul 2022 | 14.44 | 13.84 | 14.44 | 13.84 | 26780 | 4.94% |
| 14 Jul 2022 | 13.76 | 12.99 | 13.76 | 12.95 | 58831 | 5.04% |
| 13 Jul 2022 | 13.10 | 13.67 | 13.74 | 12.97 | 69193 | -3.75% |
| 12 Jul 2022 | 13.61 | 13.37 | 13.66 | 13.37 | 61162 | 4.61% |
| 11 Jul 2022 | 13.01 | 12.67 | 13.31 | 12.67 | 67195 | 2.68% |
| 08 Jul 2022 | 12.67 | 12.77 | 12.77 | 12.62 | 41532 | -0.63% |
| 07 Jul 2022 | 12.75 | 13.09 | 13.09 | 12.55 | 44359 | -2.60% |
| 06 Jul 2022 | 13.09 | 12.73 | 13.95 | 12.73 | 60052 | -1.87% |
| 05 Jul 2022 | 13.34 | 13.68 | 13.68 | 13.18 | 32210 | -2.70% |
| 04 Jul 2022 | 13.71 | 13.43 | 13.83 | 13.43 | 37354 | 3.39% |
| 01 Jul 2022 | 13.26 | 14.46 | 14.46 | 13.20 | 97275 | -3.77% |
| 30 Jun 2022 | 13.78 | 13.78 | 13.78 | 13.78 | 914 | 5.03% |
| 29 Jun 2022 | 13.12 | 12.77 | 13.12 | 11.92 | 36200 | 9.97% |
| 28 Jun 2022 | 11.93 | 11.25 | 12.25 | 11.23 | 64847 | 5.95% |
| 27 Jun 2022 | 11.26 | 10.97 | 11.46 | 10.97 | 28161 | 2.83% |
| 24 Jun 2022 | 10.95 | 10.83 | 11.52 | 10.43 | 33344 | 3.89% |
| 23 Jun 2022 | 10.54 | 9.96 | 10.60 | 9.63 | 12751 | 5.08% |
| 22 Jun 2022 | 10.03 | 10.79 | 10.80 | 9.80 | 23998 | -2.15% |
