Cell Point (India) Ltd
NSE :CELLPOINT BSE :78823 Sector : RetailBuy, Sell or Hold CELLPOINT ?
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
CELLPOINT Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 24 Dec 2024 | 27.00 | 27.20 | 27.65 | 26.90 | 12000 | -1.82% |
| 23 Dec 2024 | 27.50 | 27.10 | 27.80 | 27.10 | 6000 | 0.00% |
| 20 Dec 2024 | 27.50 | 27.40 | 27.80 | 27.20 | 18000 | -1.08% |
| 19 Dec 2024 | 27.80 | 28.10 | 28.40 | 27.80 | 15600 | -1.07% |
| 18 Dec 2024 | 28.10 | 28.30 | 28.30 | 28.05 | 8400 | -0.88% |
| 17 Dec 2024 | 28.35 | 28.30 | 28.55 | 28.30 | 8400 | 0.18% |
| 16 Dec 2024 | 28.30 | 28.20 | 28.60 | 28.15 | 12000 | -0.88% |
| 13 Dec 2024 | 28.55 | 28.20 | 28.55 | 28.20 | 3600 | 0.35% |
| 12 Dec 2024 | 28.45 | 28.70 | 28.70 | 28.35 | 10800 | -1.04% |
| 11 Dec 2024 | 28.75 | 28.70 | 29.00 | 28.65 | 13200 | 1.23% |
| 10 Dec 2024 | 28.40 | 28.60 | 28.60 | 28.10 | 8400 | -0.87% |
| 09 Dec 2024 | 28.65 | 28.70 | 28.70 | 28.20 | 8400 | -0.35% |
| 06 Dec 2024 | 28.75 | 28.45 | 28.85 | 28.45 | 12000 | 1.41% |
| 05 Dec 2024 | 28.35 | 28.95 | 28.95 | 28.35 | 4800 | 0.00% |
| 04 Dec 2024 | 28.35 | 28.20 | 29.30 | 28.20 | 25200 | -0.87% |
| 03 Dec 2024 | 28.60 | 28.90 | 28.90 | 28.50 | 14400 | 0.70% |
| 02 Dec 2024 | 28.40 | 29.05 | 29.05 | 28.25 | 15600 | -2.07% |
| 29 Nov 2024 | 29.00 | 29.20 | 29.35 | 29.00 | 117600 | -1.19% |
| 28 Nov 2024 | 29.35 | 29.10 | 29.40 | 28.75 | 14400 | 2.80% |
| 27 Nov 2024 | 28.55 | 28.95 | 29.35 | 27.55 | 36000 | -1.55% |
| 26 Nov 2024 | 29.00 | 29.00 | 29.00 | 27.75 | 33600 | 0.00% |
| 25 Nov 2024 | 29.00 | 29.50 | 30.30 | 29.00 | 14400 | 2.29% |
| 22 Nov 2024 | 28.35 | 29.00 | 29.00 | 27.75 | 28800 | 0.18% |
| 21 Nov 2024 | 28.30 | 28.70 | 28.85 | 27.40 | 31200 | -1.57% |
| 19 Nov 2024 | 28.75 | 29.00 | 29.00 | 27.70 | 44400 | -1.71% |
| 18 Nov 2024 | 29.25 | 30.05 | 30.05 | 29.00 | 14400 | -2.66% |
| 14 Nov 2024 | 30.05 | 30.50 | 30.50 | 29.50 | 6000 | 0.33% |
| 13 Nov 2024 | 29.95 | 29.00 | 30.40 | 29.00 | 6000 | -3.23% |
| 12 Nov 2024 | 30.95 | 30.50 | 30.95 | 30.50 | 4800 | 1.48% |
| 11 Nov 2024 | 30.50 | 29.80 | 30.50 | 29.75 | 13200 | 1.50% |
| 08 Nov 2024 | 30.05 | 31.20 | 31.30 | 29.65 | 34800 | -3.06% |
| 07 Nov 2024 | 31.00 | 30.20 | 31.50 | 30.20 | 9600 | 1.31% |
| 06 Nov 2024 | 30.60 | 30.25 | 30.95 | 30.00 | 21600 | 1.16% |
| 05 Nov 2024 | 30.25 | 30.80 | 32.25 | 29.75 | 24000 | -1.79% |
| 04 Nov 2024 | 30.80 | 31.05 | 31.05 | 27.15 | 111600 | -5.23% |
| 01 Nov 2024 | 32.50 | 32.35 | 32.50 | 32.35 | 3600 | 0.46% |
| 31 Oct 2024 | 32.35 | 31.55 | 32.60 | 31.50 | 24000 | 3.52% |
| 30 Oct 2024 | 31.25 | 31.40 | 31.65 | 31.00 | 8400 | 0.32% |
| 29 Oct 2024 | 31.15 | 30.65 | 31.25 | 30.65 | 9600 | -0.32% |
| 28 Oct 2024 | 31.25 | 30.50 | 31.45 | 30.35 | 8400 | 2.63% |
| 25 Oct 2024 | 30.45 | 30.15 | 30.45 | 29.75 | 14400 | -0.98% |
| 24 Oct 2024 | 30.75 | 31.00 | 31.35 | 30.00 | 25200 | -2.38% |
| 23 Oct 2024 | 31.50 | 32.05 | 32.10 | 30.30 | 12000 | 1.12% |
| 22 Oct 2024 | 31.15 | 32.10 | 32.40 | 30.65 | 36000 | -4.01% |
| 21 Oct 2024 | 32.45 | 32.45 | 32.45 | 32.00 | 12000 | 0.31% |
| 18 Oct 2024 | 32.35 | 32.35 | 32.35 | 32.35 | 1200 | 0.62% |
| 17 Oct 2024 | 32.15 | 32.70 | 32.70 | 31.50 | 36000 | -0.31% |
| 16 Oct 2024 | 32.25 | 33.00 | 33.00 | 31.20 | 27600 | -1.07% |
| 15 Oct 2024 | 32.60 | 32.50 | 33.00 | 32.35 | 13200 | 0.31% |
| 14 Oct 2024 | 32.50 | 32.30 | 32.70 | 32.30 | 15600 | 0.93% |
| 11 Oct 2024 | 32.20 | 32.10 | 32.50 | 31.95 | 20400 | -0.46% |
| 10 Oct 2024 | 32.35 | 32.40 | 32.60 | 32.10 | 4800 | -0.15% |
| 09 Oct 2024 | 32.40 | 32.70 | 32.75 | 32.30 | 18000 | -0.92% |
| 08 Oct 2024 | 32.70 | 33.35 | 33.35 | 32.25 | 6000 | -0.30% |
| 07 Oct 2024 | 32.80 | 34.10 | 34.10 | 31.95 | 49200 | -0.76% |
| 04 Oct 2024 | 33.05 | 33.80 | 33.80 | 31.50 | 10800 | 0.46% |
| 03 Oct 2024 | 32.90 | 34.30 | 34.30 | 32.45 | 15600 | -1.35% |
| 01 Oct 2024 | 33.35 | 32.30 | 33.50 | 32.30 | 24000 | 1.37% |
| 30 Sep 2024 | 32.90 | 32.75 | 32.90 | 31.55 | 25200 | 2.97% |
| 27 Sep 2024 | 31.95 | 32.70 | 32.70 | 31.55 | 21600 | -0.16% |
| 26 Sep 2024 | 32.00 | 32.10 | 32.15 | 31.55 | 13200 | 0.31% |
| 25 Sep 2024 | 31.90 | 32.30 | 32.55 | 31.00 | 46800 | -2.74% |
| 24 Sep 2024 | 32.80 | 32.90 | 32.90 | 32.45 | 12000 | 1.23% |
| 23 Sep 2024 | 32.40 | 32.50 | 32.80 | 31.95 | 46800 | 0.31% |
| 20 Sep 2024 | 32.30 | 33.55 | 33.55 | 31.90 | 50400 | -5.42% |
| 19 Sep 2024 | 34.15 | 35.15 | 35.15 | 33.10 | 16800 | -1.44% |
| 18 Sep 2024 | 34.65 | 34.55 | 35.35 | 34.50 | 20400 | 0.29% |
| 17 Sep 2024 | 34.55 | 34.60 | 34.60 | 34.05 | 12000 | -0.14% |
| 16 Sep 2024 | 34.60 | 34.75 | 34.75 | 33.60 | 31200 | 2.06% |
| 13 Sep 2024 | 33.90 | 33.75 | 33.90 | 33.45 | 13200 | 1.50% |
| 12 Sep 2024 | 33.40 | 34.40 | 34.40 | 32.90 | 38400 | -0.60% |
| 11 Sep 2024 | 33.60 | 32.75 | 33.85 | 32.75 | 12000 | 2.60% |
| 10 Sep 2024 | 32.75 | 32.75 | 33.40 | 32.00 | 21600 | 0.92% |
| 09 Sep 2024 | 32.45 | 32.90 | 32.90 | 31.50 | 27600 | 0.93% |
| 06 Sep 2024 | 32.15 | 32.45 | 32.45 | 31.75 | 31200 | 0.00% |
| 05 Sep 2024 | 32.15 | 31.75 | 32.20 | 31.75 | 4800 | 0.00% |
| 04 Sep 2024 | 32.15 | 32.40 | 32.40 | 31.70 | 18000 | -0.31% |
| 03 Sep 2024 | 32.25 | 32.35 | 32.35 | 32.05 | 12000 | 1.42% |
| 02 Sep 2024 | 31.80 | 32.05 | 32.20 | 31.30 | 26400 | -0.78% |
| 30 Aug 2024 | 32.05 | 32.40 | 32.40 | 32.00 | 20400 | -1.08% |
| 29 Aug 2024 | 32.40 | 31.90 | 32.50 | 31.90 | 18000 | 0.62% |
| 28 Aug 2024 | 32.20 | 32.45 | 32.50 | 32.00 | 21600 | -0.31% |
| 27 Aug 2024 | 32.30 | 31.80 | 32.55 | 31.80 | 81600 | 1.57% |
| 26 Aug 2024 | 31.80 | 32.00 | 32.30 | 31.55 | 22800 | -0.93% |
| 23 Aug 2024 | 32.10 | 32.35 | 32.35 | 31.30 | 21600 | 0.00% |
| 22 Aug 2024 | 32.10 | 32.75 | 32.75 | 31.45 | 56400 | -0.62% |
| 21 Aug 2024 | 32.30 | 32.20 | 32.35 | 32.00 | 14400 | 2.38% |
| 20 Aug 2024 | 31.55 | 32.50 | 32.50 | 31.30 | 18000 | -0.79% |
| 19 Aug 2024 | 31.80 | 31.90 | 31.95 | 31.00 | 49200 | -0.93% |
| 16 Aug 2024 | 32.10 | 32.30 | 32.65 | 31.65 | 24000 | -0.62% |
| 14 Aug 2024 | 32.30 | 32.00 | 33.90 | 32.00 | 36000 | -1.37% |
| 13 Aug 2024 | 32.75 | 32.50 | 32.75 | 32.00 | 19200 | 0.77% |
| 12 Aug 2024 | 32.50 | 33.00 | 33.00 | 32.50 | 10800 | 1.88% |
| 09 Aug 2024 | 31.90 | 32.75 | 33.80 | 31.70 | 103200 | -3.77% |
| 08 Aug 2024 | 33.15 | 33.35 | 34.50 | 33.15 | 18000 | -1.49% |
| 07 Aug 2024 | 33.65 | 33.50 | 34.25 | 33.00 | 21600 | 1.20% |
| 06 Aug 2024 | 33.25 | 33.10 | 35.60 | 33.00 | 19200 | -1.63% |
| 05 Aug 2024 | 33.80 | 33.85 | 34.35 | 33.55 | 16800 | -2.03% |
| 02 Aug 2024 | 34.50 | 34.40 | 35.60 | 34.25 | 10800 | -0.72% |
| 01 Aug 2024 | 34.75 | 35.00 | 36.00 | 34.55 | 26400 | -2.11% |
| 31 Jul 2024 | 35.50 | 35.05 | 35.55 | 34.50 | 19200 | 1.28% |
| 30 Jul 2024 | 35.05 | 35.05 | 35.10 | 33.90 | 24000 | 2.64% |
| 29 Jul 2024 | 34.15 | 34.50 | 34.65 | 33.80 | 15600 | -2.98% |
| 26 Jul 2024 | 35.20 | 33.65 | 35.20 | 33.65 | 2400 | 2.77% |
| 25 Jul 2024 | 34.25 | 34.00 | 34.70 | 34.00 | 9600 | -0.15% |
| 24 Jul 2024 | 34.30 | 33.75 | 34.30 | 33.55 | 22800 | 0.59% |
| 23 Jul 2024 | 34.10 | 34.20 | 34.25 | 33.50 | 28800 | -2.99% |
| 22 Jul 2024 | 35.15 | 35.15 | 35.15 | 35.15 | 1200 | -0.42% |
| 19 Jul 2024 | 35.30 | 35.30 | 35.30 | 34.00 | 6000 | -0.14% |
| 18 Jul 2024 | 35.35 | 36.95 | 36.95 | 34.15 | 16800 | -1.81% |
| 16 Jul 2024 | 36.00 | 37.20 | 37.20 | 36.00 | 16800 | -0.41% |
| 15 Jul 2024 | 36.15 | 37.60 | 37.60 | 35.75 | 43200 | -2.30% |
| 12 Jul 2024 | 37.00 | 37.70 | 37.70 | 37.00 | 20400 | -0.27% |
| 11 Jul 2024 | 37.10 | 37.75 | 37.85 | 36.55 | 15600 | -1.33% |
| 10 Jul 2024 | 37.60 | 38.20 | 38.20 | 36.10 | 19200 | 0.80% |
| 09 Jul 2024 | 37.30 | 36.85 | 37.45 | 35.85 | 26400 | 3.47% |
| 08 Jul 2024 | 36.05 | 36.10 | 36.85 | 35.55 | 19200 | -0.41% |
| 05 Jul 2024 | 36.20 | 34.75 | 36.55 | 34.60 | 142800 | 3.72% |
| 04 Jul 2024 | 34.90 | 34.70 | 35.00 | 34.60 | 32400 | 1.01% |
| 03 Jul 2024 | 34.55 | 34.70 | 34.70 | 34.20 | 20400 | -1.00% |
| 02 Jul 2024 | 34.90 | 35.00 | 35.20 | 33.90 | 43200 | 0.14% |
| 01 Jul 2024 | 34.85 | 34.90 | 35.85 | 33.95 | 38400 | 0.72% |
| 28 Jun 2024 | 34.60 | 34.60 | 34.90 | 34.60 | 12000 | -0.86% |
| 27 Jun 2024 | 34.90 | 35.00 | 35.05 | 34.55 | 9600 | -0.71% |
| 26 Jun 2024 | 35.15 | 35.40 | 35.40 | 34.00 | 8400 | 1.44% |
| 25 Jun 2024 | 34.65 | 35.15 | 35.15 | 34.60 | 27600 | -1.98% |
| 24 Jun 2024 | 35.35 | 35.00 | 35.35 | 34.45 | 19200 | 0.71% |
| 21 Jun 2024 | 35.10 | 35.25 | 35.25 | 35.05 | 12000 | -0.71% |
| 20 Jun 2024 | 35.35 | 35.00 | 35.65 | 35.00 | 18000 | 0.57% |
| 19 Jun 2024 | 35.15 | 35.40 | 35.40 | 34.85 | 15600 | -0.57% |
| 18 Jun 2024 | 35.35 | 35.75 | 35.75 | 34.85 | 20400 | 0.86% |
| 14 Jun 2024 | 35.05 | 35.55 | 35.80 | 34.80 | 19200 | 0.43% |
| 13 Jun 2024 | 34.90 | 35.45 | 36.05 | 34.60 | 37200 | -3.19% |
| 12 Jun 2024 | 36.05 | 36.00 | 36.10 | 35.40 | 20400 | 0.14% |
| 11 Jun 2024 | 36.00 | 36.20 | 36.20 | 35.20 | 7200 | 0.14% |
| 10 Jun 2024 | 35.95 | 34.80 | 36.30 | 34.80 | 12000 | 0.84% |
| 07 Jun 2024 | 35.65 | 35.20 | 35.80 | 34.75 | 14400 | 1.28% |
| 06 Jun 2024 | 35.20 | 34.60 | 35.30 | 34.10 | 9600 | 1.73% |
| 05 Jun 2024 | 34.60 | 33.00 | 34.70 | 33.00 | 13200 | 0.58% |
| 04 Jun 2024 | 34.40 | 33.65 | 35.80 | 33.00 | 45600 | -2.27% |
| 03 Jun 2024 | 35.20 | 34.85 | 36.20 | 34.75 | 57600 | 1.00% |
| 31 May 2024 | 34.85 | 33.55 | 35.00 | 32.55 | 22800 | 1.01% |
| 30 May 2024 | 34.50 | 35.55 | 35.55 | 33.30 | 18000 | -1.43% |
| 29 May 2024 | 35.00 | 30.10 | 35.85 | 30.10 | 79200 | -1.82% |
| 28 May 2024 | 35.65 | 36.95 | 38.00 | 35.40 | 44400 | -1.52% |
| 27 May 2024 | 36.20 | 36.90 | 37.00 | 34.70 | 42000 | -2.69% |
| 24 May 2024 | 37.20 | 37.35 | 37.35 | 36.20 | 27600 | -0.40% |
| 23 May 2024 | 37.35 | 38.20 | 38.20 | 37.35 | 12000 | -2.23% |
| 22 May 2024 | 38.20 | 38.20 | 38.20 | 37.65 | 10800 | 0.00% |
| 21 May 2024 | 38.20 | 37.25 | 39.10 | 37.25 | 24000 | 1.19% |
| 18 May 2024 | 37.75 | 39.50 | 39.65 | 37.75 | 9600 | -0.13% |
| 17 May 2024 | 37.80 | 37.95 | 37.95 | 36.90 | 9600 | -0.40% |
| 16 May 2024 | 37.95 | 38.90 | 38.90 | 37.95 | 7200 | 2.99% |
| 15 May 2024 | 36.85 | 37.05 | 37.70 | 36.70 | 6000 | -2.38% |
| 14 May 2024 | 37.75 | 37.65 | 37.75 | 37.00 | 27600 | 0.27% |
| 13 May 2024 | 37.65 | 39.25 | 39.25 | 37.40 | 12000 | 0.94% |
| 10 May 2024 | 37.30 | 38.10 | 38.10 | 37.30 | 3600 | 0.00% |
| 09 May 2024 | 37.30 | 37.05 | 37.35 | 36.40 | 26400 | -1.32% |
| 08 May 2024 | 37.80 | 37.70 | 38.25 | 37.70 | 7200 | -1.18% |
| 07 May 2024 | 38.25 | 39.20 | 39.20 | 37.75 | 18000 | -2.05% |
| 06 May 2024 | 39.05 | 38.40 | 39.45 | 38.40 | 19200 | -0.26% |
| 03 May 2024 | 39.15 | 39.20 | 39.65 | 38.65 | 7200 | 0.13% |
| 02 May 2024 | 39.10 | 38.30 | 40.05 | 38.30 | 16800 | 1.82% |
| 30 Apr 2024 | 38.40 | 39.25 | 39.25 | 38.40 | 12000 | -2.17% |
| 29 Apr 2024 | 39.25 | 40.00 | 40.00 | 38.60 | 6000 | -0.13% |
| 26 Apr 2024 | 39.30 | 39.25 | 39.80 | 39.00 | 20400 | 0.13% |
| 25 Apr 2024 | 39.25 | 38.65 | 39.65 | 38.40 | 26400 | 1.68% |
| 24 Apr 2024 | 38.60 | 38.45 | 38.85 | 37.40 | 37200 | 0.39% |
| 23 Apr 2024 | 38.45 | 38.00 | 38.75 | 37.65 | 14400 | 2.12% |
| 22 Apr 2024 | 37.65 | 40.00 | 41.00 | 37.65 | 20400 | 0.53% |
| 19 Apr 2024 | 37.45 | 35.05 | 38.90 | 35.05 | 112800 | 6.24% |
| 18 Apr 2024 | 35.25 | 35.90 | 36.00 | 35.10 | 26400 | -1.81% |
| 16 Apr 2024 | 35.90 | 36.40 | 36.70 | 35.50 | 33600 | 1.99% |
| 15 Apr 2024 | 35.20 | 36.00 | 36.20 | 33.65 | 54000 | -3.30% |
| 12 Apr 2024 | 36.40 | 36.95 | 36.95 | 36.30 | 18000 | -1.49% |
| 10 Apr 2024 | 36.95 | 37.00 | 37.00 | 36.35 | 8400 | -0.14% |
| 09 Apr 2024 | 37.00 | 37.30 | 37.30 | 37.00 | 6000 | -0.80% |
| 08 Apr 2024 | 37.30 | 37.50 | 37.50 | 37.25 | 6000 | -0.53% |
| 05 Apr 2024 | 37.50 | 37.20 | 37.50 | 36.75 | 6000 | 0.54% |
| 04 Apr 2024 | 37.30 | 38.00 | 38.90 | 37.15 | 38400 | 0.40% |
| 03 Apr 2024 | 37.15 | 36.30 | 37.25 | 36.30 | 28800 | 2.62% |
| 02 Apr 2024 | 36.20 | 35.65 | 36.90 | 35.50 | 27600 | 2.84% |
| 01 Apr 2024 | 35.20 | 33.00 | 35.65 | 32.90 | 45600 | 9.49% |
| 28 Mar 2024 | 32.15 | 33.35 | 34.50 | 31.85 | 141600 | -4.03% |
| 27 Mar 2024 | 33.50 | 35.55 | 36.50 | 33.25 | 139200 | -5.77% |
| 26 Mar 2024 | 35.55 | 36.40 | 37.60 | 35.30 | 116400 | -4.05% |
| 22 Mar 2024 | 37.05 | 37.90 | 38.10 | 36.70 | 69600 | -0.94% |
| 21 Mar 2024 | 37.40 | 38.35 | 38.35 | 37.20 | 67200 | -0.53% |
| 20 Mar 2024 | 37.60 | 39.30 | 39.30 | 37.20 | 49200 | -3.22% |
| 19 Mar 2024 | 38.85 | 38.70 | 39.45 | 38.00 | 52800 | -0.38% |
| 18 Mar 2024 | 39.00 | 39.90 | 39.90 | 38.40 | 26400 | -1.27% |
| 15 Mar 2024 | 39.50 | 39.90 | 40.50 | 39.10 | 62400 | 1.54% |
| 14 Mar 2024 | 38.90 | 37.30 | 40.00 | 37.30 | 54000 | 4.29% |
| 13 Mar 2024 | 37.30 | 40.00 | 40.00 | 37.00 | 76800 | -4.85% |
| 12 Mar 2024 | 39.20 | 41.55 | 42.45 | 39.00 | 103200 | -9.05% |
| 11 Mar 2024 | 43.10 | 44.20 | 44.20 | 42.75 | 38400 | -2.49% |
| 07 Mar 2024 | 44.20 | 44.45 | 44.45 | 43.50 | 14400 | 0.80% |
| 06 Mar 2024 | 43.85 | 44.00 | 44.90 | 43.10 | 18000 | -3.52% |
| 05 Mar 2024 | 45.45 | 45.85 | 45.85 | 44.15 | 25200 | -0.66% |
| 04 Mar 2024 | 45.75 | 45.90 | 46.65 | 45.60 | 30000 | -1.61% |
| 02 Mar 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 2400 | 0.11% |
| 01 Mar 2024 | 46.45 | 48.60 | 48.60 | 46.30 | 31200 | -2.11% |
| 29 Feb 2024 | 47.45 | 48.00 | 48.00 | 47.25 | 16800 | -1.15% |
| 28 Feb 2024 | 48.00 | 49.35 | 49.45 | 47.50 | 48000 | -1.44% |
| 27 Feb 2024 | 48.70 | 49.90 | 49.95 | 48.55 | 20400 | -1.42% |
| 26 Feb 2024 | 49.40 | 50.10 | 50.75 | 48.50 | 44400 | -1.40% |
| 23 Feb 2024 | 50.10 | 49.50 | 50.95 | 49.50 | 50400 | 0.80% |
| 22 Feb 2024 | 49.70 | 50.75 | 50.75 | 48.00 | 72000 | 1.22% |
| 21 Feb 2024 | 49.10 | 49.00 | 50.40 | 48.55 | 80400 | 0.20% |
| 20 Feb 2024 | 49.00 | 49.75 | 50.00 | 48.15 | 40800 | 0.51% |
| 19 Feb 2024 | 48.75 | 49.10 | 50.00 | 48.00 | 45600 | -1.12% |
| 16 Feb 2024 | 49.30 | 46.30 | 49.90 | 45.75 | 69600 | 6.48% |
| 15 Feb 2024 | 46.30 | 45.75 | 46.30 | 45.40 | 10800 | -0.11% |
| 14 Feb 2024 | 46.35 | 44.10 | 46.95 | 44.10 | 27600 | 2.54% |
| 13 Feb 2024 | 45.20 | 46.10 | 46.10 | 44.50 | 24000 | -2.80% |
| 12 Feb 2024 | 46.50 | 47.50 | 47.50 | 46.00 | 25200 | -3.33% |
| 09 Feb 2024 | 48.10 | 48.35 | 49.00 | 47.10 | 30000 | -2.63% |
| 08 Feb 2024 | 49.40 | 49.25 | 49.95 | 47.85 | 60000 | 3.24% |
| 07 Feb 2024 | 47.85 | 48.85 | 49.90 | 47.65 | 43200 | -1.14% |
| 06 Feb 2024 | 48.40 | 50.70 | 50.70 | 48.20 | 44400 | -2.81% |
| 05 Feb 2024 | 49.80 | 47.85 | 51.00 | 47.85 | 109200 | 6.07% |
| 02 Feb 2024 | 46.95 | 46.50 | 47.85 | 46.00 | 36000 | 1.19% |
| 01 Feb 2024 | 46.40 | 47.10 | 47.10 | 46.05 | 25200 | -2.52% |
| 31 Jan 2024 | 47.60 | 48.95 | 49.00 | 47.60 | 25200 | -1.04% |
| 30 Jan 2024 | 48.10 | 49.50 | 49.50 | 47.80 | 33600 | -0.72% |
| 29 Jan 2024 | 48.45 | 48.00 | 49.25 | 48.00 | 103200 | 0.73% |
| 25 Jan 2024 | 48.10 | 48.20 | 48.30 | 47.65 | 16800 | -0.62% |
| 24 Jan 2024 | 48.40 | 48.00 | 49.20 | 48.00 | 52800 | 0.00% |
| 23 Jan 2024 | 48.40 | 50.35 | 51.15 | 48.00 | 39600 | -3.87% |
| 20 Jan 2024 | 50.35 | 50.00 | 51.75 | 49.00 | 62400 | 2.23% |
| 19 Jan 2024 | 49.25 | 49.50 | 50.00 | 49.00 | 22800 | 1.76% |
| 18 Jan 2024 | 48.40 | 47.70 | 49.00 | 47.25 | 21600 | 1.57% |
| 17 Jan 2024 | 47.65 | 48.00 | 48.95 | 47.00 | 52800 | -2.36% |
| 16 Jan 2024 | 48.80 | 52.50 | 52.50 | 48.30 | 61200 | -4.22% |
| 15 Jan 2024 | 50.95 | 55.20 | 55.20 | 50.35 | 87600 | 5.49% |
| 12 Jan 2024 | 48.30 | 47.20 | 49.00 | 46.95 | 60000 | -0.21% |
| 11 Jan 2024 | 48.40 | 48.10 | 50.50 | 48.10 | 66000 | 2.22% |
| 10 Jan 2024 | 47.35 | 47.00 | 48.10 | 46.25 | 38400 | -0.73% |
| 09 Jan 2024 | 47.70 | 47.50 | 49.00 | 47.50 | 67200 | 1.92% |
| 08 Jan 2024 | 46.80 | 46.90 | 47.60 | 46.00 | 64800 | 1.30% |
| 05 Jan 2024 | 46.20 | 45.45 | 46.95 | 45.20 | 76800 | 1.76% |
| 04 Jan 2024 | 45.40 | 45.10 | 45.70 | 44.70 | 46800 | 0.67% |
| 03 Jan 2024 | 45.10 | 45.00 | 46.95 | 44.30 | 56400 | -0.77% |
| 02 Jan 2024 | 45.45 | 46.10 | 46.10 | 44.85 | 30000 | -0.66% |
| 01 Jan 2024 | 45.75 | 44.55 | 46.35 | 44.55 | 30000 | 1.22% |
| 29 Dec 2023 | 45.20 | 46.10 | 46.45 | 45.05 | 24000 | -2.90% |
| 28 Dec 2023 | 46.55 | 46.95 | 48.80 | 46.30 | 90000 | 4.02% |
| 27 Dec 2023 | 44.75 | 43.35 | 45.00 | 43.35 | 69600 | 2.76% |
| 26 Dec 2023 | 43.55 | 43.50 | 43.70 | 43.10 | 61200 | 1.16% |
| 22 Dec 2023 | 43.05 | 43.00 | 43.40 | 42.60 | 48000 | 0.58% |
| 21 Dec 2023 | 42.80 | 41.55 | 43.40 | 41.55 | 30000 | 3.01% |
| 20 Dec 2023 | 41.55 | 41.05 | 43.60 | 41.05 | 154800 | 0.85% |
| 19 Dec 2023 | 41.20 | 41.30 | 41.40 | 41.05 | 43200 | -0.48% |
| 18 Dec 2023 | 41.40 | 41.05 | 41.65 | 41.05 | 24000 | 0.85% |
| 15 Dec 2023 | 41.05 | 41.25 | 41.60 | 41.00 | 27600 | -0.48% |
| 14 Dec 2023 | 41.25 | 41.35 | 41.80 | 41.05 | 16800 | -0.12% |
| 13 Dec 2023 | 41.30 | 41.85 | 41.85 | 41.00 | 69600 | -1.31% |
| 12 Dec 2023 | 41.85 | 41.85 | 42.20 | 41.00 | 78000 | -0.12% |
| 11 Dec 2023 | 41.90 | 42.30 | 42.30 | 41.70 | 60000 | -0.36% |
| 08 Dec 2023 | 42.05 | 43.25 | 43.25 | 41.65 | 32400 | -0.47% |
| 07 Dec 2023 | 42.25 | 42.25 | 42.90 | 42.00 | 19200 | 0.72% |
| 06 Dec 2023 | 41.95 | 43.70 | 43.70 | 41.65 | 50400 | -1.29% |
| 05 Dec 2023 | 42.50 | 41.95 | 42.95 | 41.65 | 27600 | 1.31% |
| 04 Dec 2023 | 41.95 | 42.55 | 42.70 | 41.60 | 22800 | -1.06% |
| 01 Dec 2023 | 42.40 | 42.95 | 42.95 | 42.20 | 20400 | -1.28% |
| 30 Nov 2023 | 42.95 | 43.10 | 43.20 | 42.75 | 18000 | -1.72% |
| 29 Nov 2023 | 43.70 | 44.15 | 44.15 | 42.65 | 20400 | 0.81% |
| 28 Nov 2023 | 43.35 | 43.30 | 45.00 | 43.00 | 112800 | 2.00% |
| 24 Nov 2023 | 42.50 | 42.70 | 42.90 | 41.40 | 24000 | -0.70% |
| 23 Nov 2023 | 42.80 | 43.35 | 43.80 | 41.40 | 57600 | -0.93% |
| 22 Nov 2023 | 43.20 | 43.20 | 44.90 | 43.05 | 42000 | -1.59% |
| 21 Nov 2023 | 43.90 | 45.25 | 45.25 | 43.80 | 34800 | -2.12% |
| 20 Nov 2023 | 44.85 | 44.05 | 45.20 | 44.00 | 45600 | 0.56% |
| 17 Nov 2023 | 44.60 | 46.00 | 46.40 | 43.90 | 73200 | -2.51% |
| 16 Nov 2023 | 45.75 | 46.70 | 46.95 | 45.00 | 49200 | -0.87% |
| 15 Nov 2023 | 46.15 | 45.05 | 46.80 | 43.05 | 129600 | -5.53% |
| 13 Nov 2023 | 48.85 | 48.55 | 49.15 | 48.00 | 18000 | -1.01% |
| 12 Nov 2023 | 49.35 | 49.80 | 50.70 | 48.55 | 32400 | 3.03% |
| 10 Nov 2023 | 47.90 | 47.35 | 48.20 | 46.55 | 18000 | 0.21% |
| 09 Nov 2023 | 47.80 | 47.85 | 48.00 | 47.50 | 45600 | -0.10% |
| 08 Nov 2023 | 47.85 | 48.20 | 48.20 | 47.80 | 14400 | -1.75% |
| 07 Nov 2023 | 48.70 | 48.00 | 48.90 | 47.75 | 20400 | -0.41% |
| 06 Nov 2023 | 48.90 | 48.10 | 49.00 | 47.90 | 13200 | 0.00% |
| 03 Nov 2023 | 48.90 | 48.65 | 49.00 | 48.65 | 8400 | 0.62% |
| 02 Nov 2023 | 48.60 | 50.00 | 50.00 | 48.55 | 7200 | -1.32% |
| 01 Nov 2023 | 49.25 | 48.80 | 49.25 | 48.80 | 8400 | 0.92% |
| 31 Oct 2023 | 48.80 | 49.00 | 49.00 | 48.80 | 4800 | -1.61% |
| 30 Oct 2023 | 49.60 | 50.00 | 50.00 | 49.00 | 12000 | 0.40% |
| 27 Oct 2023 | 49.40 | 49.10 | 49.90 | 48.15 | 22800 | 0.82% |
| 26 Oct 2023 | 49.00 | 49.90 | 49.90 | 47.10 | 10800 | 1.34% |
| 25 Oct 2023 | 48.35 | 50.80 | 50.80 | 48.00 | 12000 | -3.30% |
| 23 Oct 2023 | 50.00 | 47.50 | 50.40 | 47.50 | 18000 | -2.53% |
| 20 Oct 2023 | 51.30 | 51.50 | 52.00 | 51.15 | 21600 | -0.58% |
| 19 Oct 2023 | 51.60 | 52.50 | 52.50 | 50.50 | 40800 | 1.47% |
| 18 Oct 2023 | 50.85 | 49.25 | 53.90 | 49.00 | 57600 | 3.25% |
| 17 Oct 2023 | 49.25 | 49.70 | 49.70 | 45.05 | 33600 | -0.91% |
| 16 Oct 2023 | 49.70 | 48.10 | 50.15 | 48.10 | 32400 | 0.20% |
| 13 Oct 2023 | 49.60 | 49.55 | 50.70 | 49.55 | 22800 | -0.80% |
| 12 Oct 2023 | 50.00 | 50.20 | 50.20 | 49.85 | 18000 | 0.00% |
| 11 Oct 2023 | 50.00 | 49.85 | 50.80 | 49.85 | 21600 | 2.25% |
| 10 Oct 2023 | 48.90 | 48.40 | 49.45 | 48.40 | 16800 | 1.24% |
| 09 Oct 2023 | 48.30 | 50.00 | 50.00 | 48.25 | 28800 | -3.50% |
| 06 Oct 2023 | 50.05 | 50.95 | 50.95 | 50.00 | 67200 | -0.40% |
| 05 Oct 2023 | 50.25 | 50.20 | 50.65 | 50.20 | 18000 | 0.30% |
| 04 Oct 2023 | 50.10 | 50.85 | 50.85 | 50.00 | 36000 | -0.79% |
| 03 Oct 2023 | 50.50 | 50.00 | 51.00 | 49.05 | 24000 | -1.27% |
| 29 Sep 2023 | 51.15 | 51.10 | 51.40 | 50.35 | 20400 | -0.39% |
| 28 Sep 2023 | 51.35 | 50.05 | 51.90 | 50.05 | 22800 | 0.59% |
| 27 Sep 2023 | 51.05 | 50.60 | 51.15 | 50.00 | 15600 | 0.89% |
| 26 Sep 2023 | 50.60 | 51.05 | 51.20 | 50.20 | 40800 | -1.46% |
| 25 Sep 2023 | 51.35 | 51.70 | 51.70 | 50.90 | 14400 | -0.58% |
| 22 Sep 2023 | 51.65 | 52.50 | 53.00 | 51.50 | 33600 | -1.99% |
| 21 Sep 2023 | 52.70 | 54.40 | 54.45 | 52.25 | 19200 | -2.23% |
| 20 Sep 2023 | 53.90 | 52.50 | 54.50 | 52.10 | 15600 | 1.03% |
| 18 Sep 2023 | 53.35 | 53.55 | 53.70 | 53.00 | 13200 | -0.37% |
| 15 Sep 2023 | 53.55 | 54.10 | 54.20 | 53.25 | 19200 | -1.11% |
| 14 Sep 2023 | 54.15 | 53.50 | 54.50 | 53.50 | 16800 | 1.79% |
| 13 Sep 2023 | 53.20 | 55.35 | 55.40 | 53.00 | 20400 | -0.65% |
| 12 Sep 2023 | 53.55 | 54.90 | 55.55 | 53.00 | 67200 | -5.14% |
| 11 Sep 2023 | 56.45 | 57.55 | 58.00 | 56.00 | 33600 | -1.74% |
| 08 Sep 2023 | 57.45 | 58.45 | 58.50 | 56.75 | 32400 | 0.35% |
| 07 Sep 2023 | 57.25 | 55.75 | 57.60 | 55.00 | 50400 | 1.42% |
| 06 Sep 2023 | 56.45 | 59.40 | 59.40 | 54.70 | 40800 | -2.76% |
| 05 Sep 2023 | 58.05 | 58.35 | 59.50 | 57.00 | 58800 | -0.51% |
| 04 Sep 2023 | 58.35 | 60.70 | 60.70 | 58.05 | 86400 | 0.34% |
| 01 Sep 2023 | 58.15 | 60.80 | 61.00 | 58.00 | 60000 | -0.26% |
| 31 Aug 2023 | 58.30 | 57.55 | 58.85 | 55.80 | 75600 | 1.92% |
| 30 Aug 2023 | 57.20 | 59.80 | 62.90 | 55.75 | 258000 | -2.05% |
| 29 Aug 2023 | 58.40 | 51.50 | 61.00 | 51.50 | 194400 | 13.40% |
| 28 Aug 2023 | 51.50 | 52.00 | 52.50 | 51.20 | 44400 | 1.18% |
| 25 Aug 2023 | 50.90 | 50.50 | 51.00 | 50.45 | 25200 | -0.10% |
| 24 Aug 2023 | 50.95 | 50.95 | 51.00 | 50.40 | 31200 | 1.49% |
| 23 Aug 2023 | 50.20 | 51.00 | 51.30 | 50.10 | 34800 | -0.20% |
| 22 Aug 2023 | 50.30 | 50.00 | 50.50 | 49.50 | 18000 | 0.60% |
| 21 Aug 2023 | 50.00 | 50.50 | 51.10 | 49.55 | 25200 | -2.15% |
| 18 Aug 2023 | 51.10 | 51.00 | 51.70 | 50.40 | 31200 | 0.39% |
| 17 Aug 2023 | 50.90 | 49.75 | 51.10 | 49.75 | 43200 | 2.31% |
| 16 Aug 2023 | 49.75 | 51.50 | 51.50 | 49.20 | 26400 | -1.09% |
| 14 Aug 2023 | 50.30 | 49.05 | 50.35 | 49.00 | 26400 | 1.21% |
| 11 Aug 2023 | 49.70 | 50.45 | 52.00 | 49.15 | 62400 | -0.90% |
| 10 Aug 2023 | 50.15 | 51.40 | 51.75 | 50.00 | 37200 | -2.53% |
| 09 Aug 2023 | 51.45 | 52.00 | 52.00 | 51.10 | 40800 | -1.15% |
| 08 Aug 2023 | 52.05 | 54.40 | 54.50 | 51.60 | 82800 | -3.52% |
| 07 Aug 2023 | 53.95 | 56.00 | 56.00 | 53.00 | 63600 | -2.35% |
| 04 Aug 2023 | 55.25 | 55.25 | 56.90 | 54.60 | 46800 | -0.54% |
| 03 Aug 2023 | 55.55 | 54.50 | 57.00 | 53.05 | 73200 | 1.37% |
| 02 Aug 2023 | 54.80 | 57.00 | 57.50 | 53.60 | 130800 | -3.09% |
| 01 Aug 2023 | 56.55 | 58.95 | 63.80 | 55.40 | 744000 | 3.86% |
| 31 Jul 2023 | 54.45 | 46.45 | 54.45 | 46.45 | 525600 | 19.93% |
| 28 Jul 2023 | 45.40 | 44.50 | 45.95 | 44.00 | 40800 | 1.23% |
| 27 Jul 2023 | 44.85 | 46.00 | 46.00 | 44.05 | 48000 | -0.55% |
| 26 Jul 2023 | 45.10 | 45.75 | 46.90 | 43.60 | 170400 | 1.01% |
| 25 Jul 2023 | 44.65 | 42.20 | 46.90 | 41.00 | 180000 | 6.44% |
| 24 Jul 2023 | 41.95 | 44.50 | 44.50 | 41.75 | 133200 | -2.89% |
| 21 Jul 2023 | 43.20 | 46.00 | 46.00 | 42.50 | 229200 | -6.70% |
| 20 Jul 2023 | 46.30 | 47.90 | 48.60 | 45.00 | 157200 | 1.31% |
| 19 Jul 2023 | 45.70 | 47.40 | 47.75 | 44.30 | 157200 | -1.72% |
| 18 Jul 2023 | 46.50 | 50.30 | 50.30 | 45.50 | 172800 | -5.49% |
| 17 Jul 2023 | 49.20 | 49.85 | 51.40 | 49.10 | 298800 | 0.31% |
| 14 Jul 2023 | 49.05 | 51.20 | 55.00 | 49.00 | 1132800 | -1.01% |
| 13 Jul 2023 | 49.55 | 61.90 | 61.90 | 49.55 | 2395200 | -19.95% |
| 12 Jul 2023 | 61.90 | 61.80 | 63.00 | 61.80 | 307200 | -4.48% |
| 11 Jul 2023 | 64.80 | 65.00 | 70.00 | 64.80 | 495600 | -4.99% |
| 10 Jul 2023 | 68.20 | 68.20 | 72.00 | 68.20 | 594000 | -4.95% |
| 07 Jul 2023 | 71.75 | 69.95 | 77.25 | 69.95 | 1917600 | -2.51% |
| 06 Jul 2023 | 73.60 | 73.60 | 73.60 | 73.60 | 34800 | -4.97% |
| 05 Jul 2023 | 77.45 | 77.45 | 77.45 | 77.45 | 82800 | -4.97% |
| 04 Jul 2023 | 81.50 | 81.50 | 83.00 | 81.50 | 818400 | -4.96% |
| 03 Jul 2023 | 85.75 | 85.75 | 85.75 | 85.75 | 4800 | -4.99% |
| 30 Jun 2023 | 90.25 | 90.25 | 90.25 | 90.25 | 8400 | -5.00% |
