Coastal Corporation Ltd
NSE :COASTCORP BSE :501831 Sector : MiscellaneousBuy, Sell or Hold COASTCORP ?
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
COASTCORP Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 06 May 2024 | 243.05 | 252.60 | 253.15 | 241.00 | 38763 | -4.48% |
| 03 May 2024 | 254.45 | 252.80 | 257.90 | 252.05 | 21736 | 0.35% |
| 02 May 2024 | 253.55 | 254.00 | 259.00 | 249.40 | 131016 | 0.86% |
| 30 Apr 2024 | 251.40 | 254.15 | 258.55 | 250.00 | 21600 | -0.81% |
| 29 Apr 2024 | 253.45 | 258.30 | 260.80 | 252.05 | 17075 | -1.86% |
| 26 Apr 2024 | 258.25 | 255.50 | 260.45 | 252.60 | 7000 | 0.04% |
| 25 Apr 2024 | 258.15 | 253.90 | 262.15 | 251.00 | 25351 | 2.99% |
| 24 Apr 2024 | 250.65 | 252.55 | 255.40 | 250.00 | 15587 | -0.69% |
| 23 Apr 2024 | 252.40 | 248.15 | 259.00 | 247.50 | 27314 | 2.50% |
| 22 Apr 2024 | 246.25 | 254.05 | 254.70 | 240.25 | 39394 | -2.20% |
| 19 Apr 2024 | 251.80 | 245.10 | 257.00 | 245.10 | 14809 | -0.67% |
| 18 Apr 2024 | 253.50 | 268.30 | 268.30 | 251.60 | 20707 | -1.11% |
| 16 Apr 2024 | 256.35 | 247.50 | 257.35 | 242.50 | 44336 | 2.75% |
| 15 Apr 2024 | 249.50 | 245.00 | 252.55 | 240.55 | 22275 | -0.42% |
| 12 Apr 2024 | 250.55 | 253.05 | 257.00 | 248.05 | 13010 | -1.67% |
| 10 Apr 2024 | 254.80 | 253.85 | 259.00 | 252.30 | 25622 | 0.31% |
| 09 Apr 2024 | 254.00 | 259.85 | 260.95 | 251.95 | 10976 | -1.42% |
| 08 Apr 2024 | 257.65 | 258.60 | 263.45 | 250.20 | 34098 | 0.35% |
| 05 Apr 2024 | 256.75 | 248.95 | 259.80 | 247.70 | 52124 | 5.12% |
| 04 Apr 2024 | 244.25 | 245.20 | 251.80 | 241.60 | 31977 | -0.18% |
| 03 Apr 2024 | 244.70 | 252.70 | 253.95 | 242.80 | 52813 | -2.55% |
| 02 Apr 2024 | 251.10 | 251.65 | 256.80 | 247.10 | 22767 | 0.88% |
| 01 Apr 2024 | 248.90 | 246.80 | 250.70 | 241.55 | 18061 | 4.60% |
| 28 Mar 2024 | 237.95 | 237.00 | 248.70 | 237.00 | 51331 | -1.06% |
| 27 Mar 2024 | 240.50 | 245.00 | 247.30 | 238.60 | 38908 | -2.32% |
| 26 Mar 2024 | 246.20 | 248.95 | 253.10 | 242.75 | 31072 | -1.20% |
| 22 Mar 2024 | 249.20 | 249.95 | 255.00 | 247.00 | 14312 | -0.04% |
| 21 Mar 2024 | 249.30 | 247.65 | 253.65 | 241.50 | 18509 | 2.47% |
| 20 Mar 2024 | 243.30 | 240.45 | 247.45 | 238.05 | 15815 | -0.96% |
| 19 Mar 2024 | 245.65 | 240.70 | 248.50 | 239.50 | 21528 | 1.22% |
| 18 Mar 2024 | 242.70 | 243.95 | 248.90 | 232.10 | 56689 | 1.25% |
| 15 Mar 2024 | 239.70 | 245.00 | 249.50 | 234.95 | 51785 | -2.78% |
| 14 Mar 2024 | 246.55 | 246.95 | 257.95 | 235.30 | 55001 | 1.23% |
| 13 Mar 2024 | 243.55 | 260.00 | 262.95 | 233.00 | 95944 | -5.75% |
| 12 Mar 2024 | 258.40 | 270.90 | 270.90 | 257.05 | 53614 | -4.61% |
| 11 Mar 2024 | 270.90 | 278.50 | 283.95 | 265.00 | 48083 | -4.71% |
| 07 Mar 2024 | 284.30 | 278.45 | 288.40 | 275.60 | 29685 | 2.14% |
| 06 Mar 2024 | 278.35 | 292.90 | 292.90 | 271.60 | 35326 | -3.38% |
| 05 Mar 2024 | 288.10 | 290.10 | 298.70 | 286.00 | 21963 | -1.76% |
| 04 Mar 2024 | 293.25 | 297.85 | 302.70 | 288.05 | 20424 | -0.54% |
| 02 Mar 2024 | 294.85 | 294.80 | 300.40 | 287.50 | 9734 | 3.06% |
| 01 Mar 2024 | 286.10 | 289.80 | 294.90 | 285.00 | 30731 | 1.44% |
| 29 Feb 2024 | 282.05 | 288.55 | 290.00 | 280.15 | 28620 | -1.43% |
| 28 Feb 2024 | 286.15 | 290.00 | 294.30 | 285.00 | 36992 | -1.16% |
| 27 Feb 2024 | 289.50 | 298.00 | 298.00 | 288.00 | 34879 | -1.75% |
| 26 Feb 2024 | 294.65 | 299.00 | 299.00 | 287.30 | 26460 | 0.39% |
| 23 Feb 2024 | 293.50 | 296.45 | 304.00 | 292.30 | 42835 | -0.49% |
| 22 Feb 2024 | 294.95 | 297.15 | 300.00 | 292.30 | 30129 | -0.64% |
| 21 Feb 2024 | 296.85 | 299.40 | 304.40 | 294.40 | 21181 | 0.90% |
| 20 Feb 2024 | 294.20 | 304.05 | 305.70 | 293.05 | 17441 | -2.24% |
| 19 Feb 2024 | 300.95 | 292.00 | 309.45 | 292.00 | 74481 | 3.51% |
| 16 Feb 2024 | 290.75 | 297.95 | 297.95 | 288.60 | 19565 | -0.39% |
| 15 Feb 2024 | 291.90 | 279.90 | 295.00 | 278.60 | 27540 | 5.88% |
| 14 Feb 2024 | 275.70 | 271.00 | 281.00 | 271.00 | 24492 | -0.14% |
| 13 Feb 2024 | 276.10 | 298.80 | 298.80 | 264.05 | 39416 | -2.83% |
| 12 Feb 2024 | 284.15 | 286.05 | 303.85 | 281.80 | 28334 | -3.99% |
| 09 Feb 2024 | 295.95 | 313.00 | 313.00 | 293.00 | 26575 | -2.31% |
| 08 Feb 2024 | 302.95 | 301.00 | 311.00 | 292.80 | 43869 | -1.13% |
| 07 Feb 2024 | 306.40 | 310.25 | 313.45 | 302.20 | 19721 | -0.62% |
| 06 Feb 2024 | 308.30 | 311.55 | 314.45 | 301.35 | 32931 | -1.04% |
| 05 Feb 2024 | 311.55 | 322.00 | 322.50 | 305.55 | 25399 | -2.46% |
| 02 Feb 2024 | 319.40 | 328.80 | 328.80 | 316.00 | 40409 | 0.25% |
| 01 Feb 2024 | 318.60 | 307.90 | 328.20 | 304.45 | 113932 | 5.13% |
| 31 Jan 2024 | 303.05 | 303.85 | 312.70 | 297.00 | 42551 | 1.73% |
| 30 Jan 2024 | 297.90 | 297.50 | 305.00 | 296.25 | 15701 | 0.13% |
| 29 Jan 2024 | 297.50 | 294.00 | 316.55 | 294.00 | 34962 | -0.52% |
| 25 Jan 2024 | 299.05 | 297.00 | 304.45 | 297.00 | 14965 | 0.71% |
| 24 Jan 2024 | 296.95 | 297.15 | 306.40 | 294.00 | 29498 | -2.09% |
| 23 Jan 2024 | 303.30 | 303.55 | 315.70 | 292.75 | 62548 | -3.16% |
| 20 Jan 2024 | 313.20 | 320.00 | 322.80 | 309.50 | 26665 | -2.23% |
| 19 Jan 2024 | 320.35 | 314.20 | 326.20 | 313.60 | 26516 | 2.56% |
| 18 Jan 2024 | 312.35 | 318.90 | 322.00 | 305.00 | 35601 | -2.05% |
| 17 Jan 2024 | 318.90 | 318.60 | 330.85 | 316.35 | 61036 | -0.87% |
| 16 Jan 2024 | 321.70 | 330.95 | 331.95 | 315.60 | 51798 | -2.96% |
| 15 Jan 2024 | 331.50 | 337.90 | 345.00 | 328.80 | 68741 | -1.15% |
| 12 Jan 2024 | 335.35 | 333.85 | 354.15 | 326.85 | 328553 | 1.30% |
| 11 Jan 2024 | 331.05 | 328.05 | 334.80 | 321.25 | 82028 | 1.74% |
| 10 Jan 2024 | 325.40 | 319.85 | 330.80 | 317.80 | 160186 | 3.07% |
| 09 Jan 2024 | 315.70 | 329.00 | 331.60 | 313.80 | 51324 | -3.37% |
| 08 Jan 2024 | 326.70 | 327.00 | 334.45 | 317.15 | 119621 | 4.03% |
| 05 Jan 2024 | 314.05 | 321.60 | 337.75 | 304.65 | 254236 | -1.86% |
| 04 Jan 2024 | 320.00 | 299.00 | 329.40 | 293.15 | 546042 | 8.95% |
| 03 Jan 2024 | 293.70 | 277.40 | 297.00 | 275.55 | 129427 | 4.19% |
| 02 Jan 2024 | 281.90 | 284.65 | 290.65 | 275.40 | 57783 | 0.04% |
| 01 Jan 2024 | 281.80 | 261.15 | 287.00 | 261.15 | 139861 | 7.91% |
| 29 Dec 2023 | 261.15 | 260.75 | 264.00 | 258.00 | 13274 | 0.69% |
| 28 Dec 2023 | 259.35 | 264.70 | 269.00 | 258.00 | 20643 | -2.02% |
| 27 Dec 2023 | 264.70 | 265.60 | 272.95 | 263.65 | 11824 | -1.21% |
| 26 Dec 2023 | 267.95 | 266.00 | 269.90 | 262.10 | 20324 | 1.63% |
| 22 Dec 2023 | 263.65 | 267.95 | 269.00 | 261.55 | 9469 | -0.04% |
| 21 Dec 2023 | 263.75 | 260.10 | 268.40 | 259.00 | 22893 | 1.40% |
| 20 Dec 2023 | 260.10 | 278.55 | 282.95 | 257.60 | 66277 | -6.62% |
| 19 Dec 2023 | 278.55 | 278.95 | 282.00 | 271.05 | 34890 | 1.42% |
| 18 Dec 2023 | 274.65 | 277.60 | 279.45 | 271.30 | 27218 | -0.69% |
| 15 Dec 2023 | 276.55 | 263.00 | 281.50 | 263.00 | 76518 | 3.19% |
| 14 Dec 2023 | 268.00 | 275.95 | 275.95 | 266.65 | 32522 | -1.71% |
| 13 Dec 2023 | 272.65 | 265.00 | 276.45 | 265.00 | 43784 | 1.28% |
| 12 Dec 2023 | 269.20 | 269.90 | 272.90 | 267.10 | 54329 | 0.94% |
| 11 Dec 2023 | 266.70 | 255.70 | 271.75 | 255.70 | 95649 | 4.30% |
| 08 Dec 2023 | 255.70 | 258.95 | 263.65 | 252.60 | 26227 | -0.54% |
| 07 Dec 2023 | 257.10 | 252.00 | 262.80 | 252.00 | 58756 | 2.21% |
| 06 Dec 2023 | 251.55 | 251.85 | 253.15 | 249.30 | 18137 | 0.40% |
| 05 Dec 2023 | 250.55 | 249.00 | 252.75 | 247.30 | 24483 | 1.05% |
| 04 Dec 2023 | 247.95 | 251.10 | 253.25 | 245.55 | 29511 | -0.72% |
| 01 Dec 2023 | 249.75 | 252.10 | 254.60 | 248.40 | 26557 | -0.50% |
| 30 Nov 2023 | 251.00 | 253.70 | 254.00 | 249.00 | 14992 | -1.06% |
| 29 Nov 2023 | 253.70 | 248.80 | 256.00 | 248.80 | 31189 | 2.48% |
| 28 Nov 2023 | 247.55 | 248.60 | 253.95 | 246.00 | 36495 | 0.81% |
| 24 Nov 2023 | 245.55 | 247.85 | 247.85 | 243.80 | 10384 | 0.51% |
| 23 Nov 2023 | 244.30 | 248.75 | 249.85 | 243.00 | 10536 | -0.31% |
| 22 Nov 2023 | 245.05 | 251.15 | 255.00 | 238.75 | 97968 | -2.43% |
| 21 Nov 2023 | 251.15 | 253.90 | 255.85 | 250.00 | 16691 | -1.08% |
| 20 Nov 2023 | 253.90 | 251.95 | 258.85 | 248.55 | 25818 | 0.95% |
| 17 Nov 2023 | 251.50 | 254.65 | 254.65 | 250.00 | 10295 | 0.56% |
| 16 Nov 2023 | 250.10 | 254.25 | 254.25 | 248.55 | 45123 | 0.50% |
| 15 Nov 2023 | 248.85 | 267.50 | 267.50 | 243.05 | 104936 | -6.97% |
| 13 Nov 2023 | 267.50 | 257.50 | 272.35 | 252.30 | 44458 | 3.84% |
| 12 Nov 2023 | 257.60 | 253.70 | 260.80 | 251.00 | 10652 | 1.54% |
| 10 Nov 2023 | 253.70 | 254.85 | 256.85 | 252.30 | 8285 | -1.05% |
| 09 Nov 2023 | 256.40 | 261.35 | 264.00 | 253.05 | 21369 | -0.37% |
| 08 Nov 2023 | 257.35 | 259.40 | 263.45 | 254.20 | 21807 | -0.62% |
| 07 Nov 2023 | 258.95 | 251.35 | 261.10 | 251.35 | 10873 | 0.74% |
| 06 Nov 2023 | 257.05 | 253.25 | 259.95 | 250.45 | 62928 | 3.71% |
| 03 Nov 2023 | 247.85 | 246.90 | 248.90 | 244.90 | 7560 | 1.08% |
| 02 Nov 2023 | 245.20 | 246.85 | 248.65 | 241.05 | 11457 | 0.06% |
| 01 Nov 2023 | 245.05 | 244.10 | 247.40 | 243.00 | 22043 | 0.86% |
| 31 Oct 2023 | 242.95 | 249.20 | 249.20 | 240.40 | 19575 | -1.20% |
| 30 Oct 2023 | 245.90 | 245.00 | 254.00 | 243.10 | 27801 | -1.62% |
| 27 Oct 2023 | 249.95 | 248.70 | 253.60 | 247.00 | 14028 | 0.89% |
| 26 Oct 2023 | 247.75 | 240.00 | 250.60 | 232.55 | 27121 | 3.97% |
| 25 Oct 2023 | 238.30 | 250.00 | 253.90 | 236.00 | 45030 | -4.72% |
| 23 Oct 2023 | 250.10 | 267.00 | 272.10 | 232.85 | 56365 | -6.57% |
| 20 Oct 2023 | 267.70 | 271.75 | 272.90 | 263.00 | 19353 | -1.35% |
| 19 Oct 2023 | 271.35 | 265.00 | 279.00 | 263.90 | 70175 | 0.02% |
| 18 Oct 2023 | 271.30 | 269.95 | 279.00 | 265.50 | 131942 | 2.44% |
| 17 Oct 2023 | 264.85 | 265.65 | 270.00 | 262.00 | 23109 | -0.21% |
| 16 Oct 2023 | 265.40 | 259.75 | 279.65 | 257.00 | 73540 | 2.14% |
| 13 Oct 2023 | 259.85 | 258.00 | 263.40 | 257.95 | 30145 | -1.46% |
| 12 Oct 2023 | 263.70 | 267.00 | 272.30 | 259.00 | 48399 | -0.96% |
| 11 Oct 2023 | 266.25 | 253.50 | 267.00 | 248.75 | 67315 | 7.08% |
| 10 Oct 2023 | 248.65 | 251.90 | 255.00 | 246.65 | 31732 | -1.68% |
| 09 Oct 2023 | 252.90 | 257.00 | 257.15 | 249.20 | 13246 | -2.43% |
| 06 Oct 2023 | 259.20 | 252.15 | 262.00 | 251.80 | 13427 | 2.11% |
| 05 Oct 2023 | 253.85 | 257.10 | 260.10 | 252.55 | 19602 | -1.61% |
| 04 Oct 2023 | 258.00 | 257.10 | 263.25 | 253.10 | 18804 | -1.51% |
| 03 Oct 2023 | 261.95 | 258.90 | 263.80 | 257.40 | 10911 | 0.08% |
| 29 Sep 2023 | 261.75 | 258.05 | 264.00 | 256.35 | 8821 | 0.31% |
| 28 Sep 2023 | 260.95 | 263.65 | 265.00 | 259.10 | 12105 | -0.74% |
| 27 Sep 2023 | 262.90 | 276.95 | 276.95 | 260.15 | 16332 | 0.23% |
| 26 Sep 2023 | 262.30 | 265.10 | 265.80 | 260.10 | 8598 | -1.30% |
| 25 Sep 2023 | 265.75 | 264.50 | 273.55 | 260.40 | 21234 | 0.64% |
| 22 Sep 2023 | 264.05 | 260.00 | 286.90 | 255.35 | 132984 | 3.39% |
| 21 Sep 2023 | 255.40 | 266.90 | 271.90 | 251.90 | 65102 | -3.50% |
| 20 Sep 2023 | 264.65 | 255.35 | 268.95 | 254.65 | 31141 | 1.87% |
| 18 Sep 2023 | 259.80 | 271.00 | 273.00 | 258.00 | 21237 | -3.06% |
| 15 Sep 2023 | 268.00 | 272.70 | 276.70 | 264.30 | 16795 | -1.22% |
| 14 Sep 2023 | 271.30 | 259.80 | 284.30 | 259.80 | 86512 | 4.21% |
| 13 Sep 2023 | 260.35 | 259.00 | 263.65 | 252.25 | 27585 | 0.15% |
| 12 Sep 2023 | 259.95 | 278.50 | 278.50 | 256.25 | 59905 | -5.28% |
| 11 Sep 2023 | 274.45 | 285.50 | 286.90 | 269.80 | 54406 | -3.70% |
| 08 Sep 2023 | 285.00 | 283.80 | 290.00 | 273.95 | 45318 | 1.26% |
| 07 Sep 2023 | 281.45 | 276.95 | 287.50 | 275.80 | 34294 | 2.23% |
| 06 Sep 2023 | 275.30 | 274.75 | 276.25 | 271.15 | 13585 | -0.13% |
| 05 Sep 2023 | 275.65 | 279.70 | 279.70 | 272.65 | 21699 | 1.14% |
| 04 Sep 2023 | 272.55 | 280.30 | 282.90 | 268.00 | 53105 | -2.05% |
| 01 Sep 2023 | 278.25 | 275.30 | 282.45 | 271.00 | 23473 | 2.04% |
| 31 Aug 2023 | 272.70 | 280.80 | 283.60 | 272.05 | 22699 | -2.82% |
| 30 Aug 2023 | 280.60 | 287.75 | 287.75 | 278.05 | 14507 | -2.48% |
| 29 Aug 2023 | 287.75 | 282.10 | 289.50 | 278.20 | 25355 | 2.68% |
| 28 Aug 2023 | 280.25 | 285.40 | 288.10 | 277.10 | 18487 | -1.65% |
| 25 Aug 2023 | 284.95 | 283.70 | 290.00 | 276.95 | 35228 | 0.23% |
| 24 Aug 2023 | 284.30 | 295.50 | 299.75 | 279.60 | 73593 | -4.45% |
| 23 Aug 2023 | 297.55 | 295.35 | 308.60 | 294.00 | 78033 | 1.24% |
| 22 Aug 2023 | 293.90 | 284.00 | 308.40 | 282.00 | 178807 | 4.83% |
| 21 Aug 2023 | 280.35 | 256.75 | 293.40 | 254.55 | 180344 | 10.35% |
| 18 Aug 2023 | 254.05 | 241.30 | 257.00 | 238.15 | 24202 | 6.36% |
| 17 Aug 2023 | 238.85 | 244.50 | 247.50 | 237.65 | 24523 | -2.31% |
| 16 Aug 2023 | 244.50 | 250.25 | 250.25 | 242.00 | 11895 | -2.30% |
| 14 Aug 2023 | 250.25 | 250.60 | 254.95 | 243.00 | 15281 | -0.10% |
| 11 Aug 2023 | 250.50 | 250.00 | 254.95 | 248.50 | 15254 | 0.56% |
| 10 Aug 2023 | 249.10 | 251.05 | 252.30 | 246.25 | 12323 | -1.17% |
| 09 Aug 2023 | 252.05 | 256.35 | 261.95 | 250.00 | 22908 | -1.18% |
| 08 Aug 2023 | 255.05 | 239.45 | 259.40 | 238.00 | 36701 | 6.54% |
| 07 Aug 2023 | 239.40 | 244.90 | 244.95 | 236.35 | 9177 | -1.62% |
| 04 Aug 2023 | 243.35 | 244.00 | 244.80 | 238.30 | 16578 | 1.25% |
| 03 Aug 2023 | 240.35 | 236.00 | 242.00 | 236.00 | 12548 | 1.22% |
| 02 Aug 2023 | 237.45 | 244.60 | 244.65 | 236.25 | 28343 | -2.96% |
| 01 Aug 2023 | 244.70 | 243.50 | 246.00 | 240.00 | 14483 | 1.30% |
| 31 Jul 2023 | 241.55 | 249.60 | 252.20 | 240.50 | 21998 | -1.77% |
| 28 Jul 2023 | 245.90 | 251.90 | 252.75 | 240.50 | 18626 | -1.52% |
| 27 Jul 2023 | 249.70 | 257.00 | 257.00 | 249.50 | 11049 | -2.84% |
| 26 Jul 2023 | 257.00 | 246.50 | 259.20 | 246.50 | 19796 | 4.26% |
| 25 Jul 2023 | 246.50 | 250.00 | 252.30 | 245.55 | 20332 | -1.50% |
| 24 Jul 2023 | 250.25 | 260.25 | 260.25 | 246.55 | 15025 | -3.10% |
| 21 Jul 2023 | 258.25 | 261.95 | 262.00 | 255.25 | 12933 | -1.03% |
| 20 Jul 2023 | 260.95 | 256.80 | 267.70 | 253.00 | 40665 | 1.72% |
| 19 Jul 2023 | 256.55 | 241.80 | 259.70 | 241.00 | 53301 | 6.10% |
| 18 Jul 2023 | 241.80 | 255.25 | 257.50 | 238.40 | 81994 | -5.27% |
| 17 Jul 2023 | 255.25 | 267.25 | 270.65 | 251.50 | 101703 | -4.49% |
| 14 Jul 2023 | 267.25 | 278.00 | 281.40 | 265.00 | 73062 | -3.75% |
| 13 Jul 2023 | 277.65 | 283.10 | 285.90 | 271.25 | 89549 | -3.96% |
| 12 Jul 2023 | 289.10 | 257.10 | 295.00 | 257.10 | 656100 | 12.60% |
| 11 Jul 2023 | 256.75 | 248.00 | 259.00 | 243.65 | 120590 | 4.20% |
| 10 Jul 2023 | 246.40 | 243.80 | 250.40 | 242.25 | 32089 | 1.57% |
| 07 Jul 2023 | 242.60 | 224.90 | 254.80 | 223.60 | 241342 | 7.77% |
| 06 Jul 2023 | 225.10 | 219.30 | 229.70 | 219.25 | 75600 | 3.21% |
| 05 Jul 2023 | 218.10 | 213.10 | 220.00 | 213.10 | 27978 | 0.74% |
| 04 Jul 2023 | 216.50 | 216.00 | 218.50 | 211.05 | 13574 | 0.98% |
| 03 Jul 2023 | 214.40 | 214.95 | 215.85 | 208.15 | 12637 | 0.33% |
| 30 Jun 2023 | 213.70 | 214.95 | 216.00 | 208.00 | 20122 | -0.35% |
| 28 Jun 2023 | 214.45 | 221.80 | 225.70 | 213.00 | 28240 | -2.43% |
| 27 Jun 2023 | 219.80 | 213.00 | 224.00 | 210.95 | 60300 | 3.56% |
| 26 Jun 2023 | 212.25 | 212.00 | 214.45 | 207.90 | 17472 | 1.05% |
| 23 Jun 2023 | 210.05 | 207.10 | 212.60 | 207.05 | 14191 | -0.31% |
| 22 Jun 2023 | 210.70 | 210.00 | 211.95 | 209.70 | 12111 | 0.62% |
| 21 Jun 2023 | 209.40 | 212.90 | 212.90 | 204.85 | 32061 | 0.12% |
| 20 Jun 2023 | 209.15 | 204.05 | 212.70 | 204.05 | 20789 | 1.50% |
| 19 Jun 2023 | 206.05 | 217.00 | 217.00 | 203.65 | 37396 | -2.88% |
| 16 Jun 2023 | 212.15 | 205.70 | 218.95 | 203.55 | 76198 | 3.16% |
| 15 Jun 2023 | 205.65 | 205.00 | 212.90 | 202.55 | 48216 | 1.18% |
| 14 Jun 2023 | 203.25 | 198.00 | 205.40 | 198.00 | 16009 | 1.47% |
| 13 Jun 2023 | 200.30 | 200.30 | 204.25 | 199.00 | 16612 | -1.28% |
| 12 Jun 2023 | 202.90 | 199.00 | 205.00 | 198.05 | 15189 | 1.83% |
| 09 Jun 2023 | 199.25 | 199.90 | 200.95 | 196.95 | 12474 | -0.08% |
| 08 Jun 2023 | 199.40 | 202.40 | 202.95 | 198.15 | 14648 | -1.41% |
| 07 Jun 2023 | 202.25 | 201.80 | 204.85 | 198.10 | 25083 | 0.32% |
| 06 Jun 2023 | 201.60 | 198.40 | 207.50 | 195.50 | 58260 | 1.61% |
| 05 Jun 2023 | 198.40 | 200.00 | 201.45 | 195.15 | 35242 | 0.69% |
| 02 Jun 2023 | 197.05 | 201.05 | 203.00 | 195.55 | 28558 | -1.75% |
| 01 Jun 2023 | 200.55 | 200.25 | 204.00 | 199.00 | 18237 | 0.15% |
| 31 May 2023 | 200.25 | 205.00 | 211.95 | 196.00 | 71600 | -7.46% |
| 30 May 2023 | 216.40 | 203.00 | 221.00 | 199.00 | 63499 | 7.02% |
| 29 May 2023 | 202.20 | 201.00 | 203.95 | 197.00 | 12319 | 1.02% |
| 26 May 2023 | 200.15 | 200.00 | 204.50 | 199.00 | 13354 | 0.25% |
| 25 May 2023 | 199.65 | 197.50 | 203.25 | 196.00 | 12756 | 0.94% |
| 24 May 2023 | 197.80 | 196.15 | 199.50 | 194.00 | 16533 | 1.05% |
| 23 May 2023 | 195.75 | 195.05 | 199.45 | 195.05 | 7011 | -0.10% |
| 22 May 2023 | 195.95 | 201.30 | 201.30 | 193.80 | 14924 | -1.56% |
| 19 May 2023 | 199.05 | 202.00 | 202.45 | 197.75 | 7026 | -1.66% |
| 18 May 2023 | 202.40 | 199.00 | 207.00 | 197.00 | 14783 | 1.71% |
| 17 May 2023 | 199.00 | 199.05 | 199.95 | 197.55 | 6164 | 0.76% |
| 16 May 2023 | 197.50 | 199.10 | 201.85 | 196.30 | 13086 | -0.80% |
| 15 May 2023 | 199.10 | 204.85 | 204.85 | 198.30 | 6545 | -1.95% |
| 12 May 2023 | 203.05 | 201.00 | 204.90 | 198.00 | 11580 | 2.63% |
| 11 May 2023 | 197.85 | 207.90 | 207.90 | 195.50 | 37544 | -2.80% |
| 10 May 2023 | 203.55 | 204.95 | 204.95 | 200.00 | 7196 | 0.87% |
| 09 May 2023 | 201.80 | 194.55 | 205.60 | 194.55 | 13722 | -1.85% |
| 08 May 2023 | 205.60 | 206.00 | 207.70 | 204.00 | 12988 | -0.05% |
| 05 May 2023 | 205.70 | 211.15 | 213.95 | 203.75 | 9951 | -2.53% |
| 04 May 2023 | 211.05 | 214.95 | 214.95 | 209.65 | 10021 | -1.26% |
| 03 May 2023 | 213.75 | 209.65 | 215.30 | 209.65 | 17204 | 2.27% |
| 02 May 2023 | 209.00 | 204.10 | 212.90 | 204.00 | 14365 | 2.48% |
| 28 Apr 2023 | 203.95 | 206.05 | 210.35 | 201.35 | 12046 | -0.39% |
| 27 Apr 2023 | 204.75 | 207.70 | 207.70 | 203.80 | 4715 | -0.12% |
| 26 Apr 2023 | 205.00 | 202.00 | 208.90 | 201.00 | 12070 | 1.71% |
| 25 Apr 2023 | 201.55 | 204.90 | 204.90 | 198.40 | 9901 | 1.43% |
| 24 Apr 2023 | 198.70 | 210.00 | 210.00 | 197.00 | 23174 | -4.95% |
| 21 Apr 2023 | 209.05 | 209.15 | 209.60 | 204.00 | 9501 | 0.48% |
| 20 Apr 2023 | 208.05 | 218.00 | 218.00 | 206.40 | 20821 | -2.28% |
| 19 Apr 2023 | 212.90 | 213.25 | 219.00 | 205.05 | 67501 | 3.22% |
| 18 Apr 2023 | 206.25 | 198.90 | 209.50 | 195.05 | 26547 | 4.94% |
| 17 Apr 2023 | 196.55 | 198.75 | 199.00 | 192.90 | 15982 | 2.10% |
| 13 Apr 2023 | 192.50 | 193.20 | 196.00 | 192.00 | 7969 | -0.59% |
| 12 Apr 2023 | 193.65 | 196.45 | 196.45 | 192.75 | 7917 | -1.43% |
| 11 Apr 2023 | 196.45 | 195.95 | 197.95 | 192.50 | 5858 | 0.77% |
| 10 Apr 2023 | 194.95 | 196.00 | 200.00 | 192.50 | 14223 | -0.48% |
| 06 Apr 2023 | 195.90 | 194.50 | 197.85 | 191.30 | 17454 | 0.38% |
| 05 Apr 2023 | 195.15 | 191.00 | 199.00 | 189.60 | 36711 | 3.06% |
| 03 Apr 2023 | 189.35 | 176.80 | 192.65 | 176.50 | 67044 | 7.55% |
| 31 Mar 2023 | 176.05 | 178.50 | 201.05 | 170.95 | 110148 | -1.10% |
| 29 Mar 2023 | 178.00 | 180.10 | 181.70 | 174.00 | 42227 | -1.17% |
| 28 Mar 2023 | 180.10 | 172.80 | 183.50 | 165.90 | 47047 | 5.14% |
| 27 Mar 2023 | 171.30 | 184.90 | 184.90 | 170.00 | 59479 | -4.91% |
| 24 Mar 2023 | 180.15 | 198.45 | 198.45 | 178.00 | 48879 | -7.62% |
| 23 Mar 2023 | 195.00 | 202.05 | 204.05 | 193.30 | 22706 | -3.49% |
| 22 Mar 2023 | 202.05 | 201.90 | 207.00 | 201.20 | 13593 | 0.55% |
| 21 Mar 2023 | 200.95 | 200.00 | 205.00 | 200.00 | 26905 | 0.50% |
| 20 Mar 2023 | 199.95 | 205.00 | 205.00 | 198.15 | 12460 | -1.21% |
| 17 Mar 2023 | 202.40 | 207.90 | 210.25 | 201.00 | 14322 | -1.39% |
| 16 Mar 2023 | 205.25 | 210.50 | 210.50 | 203.00 | 6473 | -0.53% |
| 15 Mar 2023 | 206.35 | 208.15 | 209.95 | 206.00 | 6451 | -0.79% |
| 14 Mar 2023 | 208.00 | 210.90 | 213.00 | 205.55 | 30881 | -1.38% |
| 13 Mar 2023 | 210.90 | 216.00 | 216.95 | 210.00 | 34127 | -3.08% |
| 10 Mar 2023 | 217.60 | 215.25 | 221.00 | 212.50 | 23882 | -0.18% |
| 09 Mar 2023 | 218.00 | 227.00 | 227.00 | 217.00 | 7865 | 0.32% |
| 08 Mar 2023 | 217.30 | 225.00 | 225.00 | 216.15 | 27373 | -3.42% |
| 06 Mar 2023 | 225.00 | 219.95 | 230.40 | 213.85 | 29731 | 3.66% |
| 03 Mar 2023 | 217.05 | 219.75 | 219.75 | 211.35 | 51164 | -0.21% |
| 02 Mar 2023 | 217.50 | 221.95 | 223.95 | 216.30 | 7576 | -2.00% |
| 01 Mar 2023 | 221.95 | 211.00 | 223.30 | 211.00 | 20117 | 3.23% |
| 28 Feb 2023 | 215.00 | 210.50 | 217.45 | 203.90 | 14183 | 1.90% |
| 27 Feb 2023 | 211.00 | 215.50 | 216.50 | 208.70 | 10364 | -1.10% |
| 24 Feb 2023 | 213.35 | 210.30 | 219.90 | 209.35 | 14988 | 1.45% |
| 23 Feb 2023 | 210.30 | 212.00 | 214.45 | 208.70 | 11771 | -0.38% |
| 22 Feb 2023 | 211.10 | 215.40 | 215.50 | 210.05 | 5958 | -2.04% |
| 21 Feb 2023 | 215.50 | 217.90 | 217.90 | 213.65 | 11000 | 0.09% |
| 20 Feb 2023 | 215.30 | 214.80 | 216.70 | 210.50 | 17579 | 1.29% |
| 17 Feb 2023 | 212.55 | 223.70 | 225.40 | 208.50 | 59295 | -3.56% |
| 16 Feb 2023 | 220.40 | 217.90 | 223.45 | 217.75 | 17948 | 2.37% |
| 15 Feb 2023 | 215.30 | 225.00 | 226.00 | 214.45 | 68110 | -5.49% |
| 14 Feb 2023 | 227.80 | 244.25 | 245.80 | 225.00 | 42170 | -5.34% |
| 13 Feb 2023 | 240.65 | 255.85 | 255.85 | 240.00 | 20531 | -5.61% |
| 10 Feb 2023 | 254.95 | 254.80 | 263.10 | 253.65 | 34348 | 1.13% |
| 09 Feb 2023 | 252.10 | 240.85 | 261.00 | 240.00 | 94253 | 4.67% |
| 08 Feb 2023 | 240.85 | 232.70 | 245.25 | 232.70 | 30996 | 1.97% |
| 07 Feb 2023 | 236.20 | 225.50 | 240.00 | 222.00 | 34394 | 4.91% |
| 06 Feb 2023 | 225.15 | 226.05 | 227.80 | 216.00 | 22157 | 2.20% |
| 03 Feb 2023 | 220.30 | 225.05 | 228.65 | 215.00 | 29801 | -2.97% |
| 02 Feb 2023 | 227.05 | 228.00 | 237.80 | 224.25 | 95499 | 1.50% |
| 01 Feb 2023 | 223.70 | 209.85 | 251.80 | 209.85 | 506287 | 6.60% |
| 31 Jan 2023 | 209.85 | 213.25 | 213.70 | 207.90 | 9158 | 0.33% |
| 30 Jan 2023 | 209.15 | 213.90 | 215.00 | 208.70 | 22327 | -2.22% |
| 27 Jan 2023 | 213.90 | 210.20 | 217.35 | 207.55 | 18680 | 1.06% |
| 25 Jan 2023 | 211.65 | 215.60 | 215.60 | 208.00 | 17125 | 0.07% |
| 24 Jan 2023 | 211.50 | 223.90 | 223.90 | 209.55 | 37939 | -3.71% |
| 23 Jan 2023 | 219.65 | 226.00 | 229.95 | 218.00 | 33809 | -3.24% |
| 20 Jan 2023 | 227.00 | 225.55 | 229.45 | 224.05 | 5669 | 0.87% |
| 19 Jan 2023 | 225.05 | 229.90 | 229.90 | 224.00 | 9965 | -0.20% |
| 18 Jan 2023 | 225.50 | 232.30 | 235.00 | 225.00 | 36800 | -2.82% |
| 17 Jan 2023 | 232.05 | 239.50 | 240.40 | 231.00 | 26479 | -2.38% |
| 16 Jan 2023 | 237.70 | 233.50 | 239.55 | 233.50 | 12663 | 1.26% |
| 13 Jan 2023 | 234.75 | 237.35 | 239.45 | 231.00 | 12167 | -1.10% |
| 12 Jan 2023 | 237.35 | 231.50 | 239.90 | 231.50 | 15664 | 1.67% |
| 11 Jan 2023 | 233.45 | 238.50 | 238.50 | 232.45 | 9850 | -1.62% |
| 10 Jan 2023 | 237.30 | 234.80 | 238.20 | 231.05 | 12919 | 2.28% |
| 09 Jan 2023 | 232.00 | 236.25 | 241.65 | 230.90 | 16665 | -0.62% |
| 06 Jan 2023 | 233.45 | 231.85 | 235.80 | 230.00 | 14568 | 0.24% |
| 05 Jan 2023 | 232.90 | 234.80 | 234.80 | 231.50 | 14189 | 0.43% |
| 04 Jan 2023 | 231.90 | 235.25 | 237.85 | 230.10 | 25698 | -1.59% |
| 03 Jan 2023 | 235.65 | 241.00 | 241.00 | 234.40 | 10940 | -0.65% |
| 02 Jan 2023 | 237.20 | 242.90 | 242.90 | 235.65 | 16694 | -0.48% |
| 30 Dec 2022 | 238.35 | 238.90 | 241.15 | 236.10 | 18573 | 1.32% |
| 29 Dec 2022 | 235.25 | 239.70 | 239.95 | 232.05 | 12814 | 0.06% |
| 28 Dec 2022 | 235.10 | 245.00 | 245.00 | 231.30 | 20861 | -3.31% |
| 27 Dec 2022 | 243.15 | 239.45 | 247.00 | 234.05 | 19497 | 2.66% |
| 26 Dec 2022 | 236.85 | 222.50 | 243.20 | 222.50 | 28151 | 5.17% |
| 23 Dec 2022 | 225.20 | 237.15 | 237.85 | 215.30 | 41922 | -5.02% |
| 22 Dec 2022 | 237.10 | 247.00 | 247.00 | 235.00 | 29237 | -3.72% |
| 21 Dec 2022 | 246.25 | 253.95 | 254.45 | 245.50 | 11846 | -2.09% |
| 20 Dec 2022 | 251.50 | 254.50 | 255.80 | 249.00 | 14353 | -1.10% |
| 19 Dec 2022 | 254.30 | 252.50 | 259.45 | 252.50 | 10658 | -0.64% |
| 16 Dec 2022 | 255.95 | 261.00 | 261.60 | 254.10 | 18525 | -2.16% |
| 15 Dec 2022 | 261.60 | 259.40 | 266.15 | 258.20 | 26200 | 1.55% |
| 14 Dec 2022 | 257.60 | 259.90 | 260.90 | 256.60 | 13940 | 0.43% |
| 13 Dec 2022 | 256.50 | 262.00 | 262.15 | 255.00 | 24527 | -1.95% |
| 12 Dec 2022 | 261.60 | 269.80 | 269.80 | 260.10 | 14845 | -1.28% |
| 09 Dec 2022 | 265.00 | 267.80 | 269.80 | 263.15 | 12653 | -1.05% |
| 08 Dec 2022 | 267.80 | 264.85 | 271.25 | 263.05 | 22295 | 1.77% |
| 07 Dec 2022 | 263.15 | 265.00 | 265.00 | 259.05 | 20299 | 0.17% |
| 06 Dec 2022 | 262.70 | 267.35 | 269.35 | 261.00 | 19735 | -1.41% |
| 05 Dec 2022 | 266.45 | 271.00 | 272.30 | 265.75 | 28530 | -0.82% |
| 02 Dec 2022 | 268.65 | 258.05 | 271.00 | 254.50 | 42853 | 3.91% |
| 01 Dec 2022 | 258.55 | 259.00 | 264.45 | 253.70 | 30500 | 0.02% |
| 30 Nov 2022 | 258.50 | 261.00 | 261.50 | 256.80 | 18488 | -0.94% |
| 29 Nov 2022 | 260.95 | 263.80 | 264.00 | 255.55 | 21431 | -0.29% |
| 28 Nov 2022 | 261.70 | 261.70 | 266.95 | 260.55 | 19950 | 0.00% |
| 25 Nov 2022 | 261.70 | 262.25 | 264.20 | 260.00 | 13828 | 0.04% |
| 24 Nov 2022 | 261.60 | 262.25 | 267.45 | 260.00 | 19778 | 0.06% |
| 23 Nov 2022 | 261.45 | 268.35 | 268.35 | 261.20 | 8984 | -0.36% |
| 22 Nov 2022 | 262.40 | 273.50 | 273.50 | 261.00 | 20918 | -3.05% |
| 21 Nov 2022 | 270.65 | 274.45 | 275.00 | 268.00 | 14986 | 0.02% |
| 18 Nov 2022 | 270.60 | 280.10 | 283.95 | 266.60 | 51915 | 1.03% |
| 17 Nov 2022 | 267.85 | 265.00 | 273.00 | 258.00 | 30679 | 1.73% |
| 16 Nov 2022 | 263.30 | 273.70 | 273.70 | 262.00 | 11433 | -2.57% |
| 15 Nov 2022 | 270.25 | 265.80 | 274.05 | 263.30 | 17999 | 3.05% |
| 14 Nov 2022 | 262.25 | 270.40 | 270.40 | 259.65 | 35225 | -3.01% |
| 11 Nov 2022 | 270.40 | 274.35 | 274.35 | 265.00 | 19356 | 1.08% |
| 10 Nov 2022 | 267.50 | 271.10 | 273.90 | 265.55 | 15601 | -2.34% |
| 09 Nov 2022 | 273.90 | 278.20 | 279.90 | 272.55 | 31222 | 0.26% |
| 07 Nov 2022 | 273.20 | 273.65 | 278.95 | 272.50 | 26494 | -0.16% |
| 04 Nov 2022 | 273.65 | 273.50 | 284.55 | 271.80 | 31317 | -1.23% |
| 03 Nov 2022 | 277.05 | 282.50 | 284.25 | 275.00 | 26730 | -1.93% |
| 02 Nov 2022 | 282.50 | 290.10 | 291.00 | 281.20 | 22741 | -2.05% |
| 01 Nov 2022 | 288.40 | 290.80 | 295.65 | 286.25 | 55029 | 1.37% |
| 31 Oct 2022 | 284.50 | 307.35 | 308.90 | 274.10 | 133372 | -7.45% |
| 28 Oct 2022 | 307.40 | 312.45 | 315.00 | 303.00 | 11700 | 0.11% |
| 27 Oct 2022 | 307.05 | 302.10 | 308.00 | 300.00 | 19158 | 0.43% |
| 25 Oct 2022 | 305.75 | 309.90 | 310.00 | 301.20 | 16477 | -1.45% |
| 24 Oct 2022 | 310.25 | 309.95 | 314.40 | 294.00 | 21119 | 1.08% |
| 21 Oct 2022 | 306.95 | 308.90 | 312.60 | 304.20 | 15768 | -0.81% |
| 20 Oct 2022 | 309.45 | 315.60 | 315.60 | 304.00 | 19997 | -0.43% |
| 19 Oct 2022 | 310.80 | 326.25 | 330.00 | 309.00 | 25185 | -2.86% |
| 18 Oct 2022 | 319.95 | 319.80 | 327.20 | 317.05 | 33651 | 1.19% |
| 17 Oct 2022 | 316.20 | 307.60 | 319.85 | 307.60 | 25845 | 0.41% |
| 14 Oct 2022 | 314.90 | 319.45 | 323.95 | 311.70 | 12839 | 0.53% |
| 13 Oct 2022 | 313.25 | 324.00 | 324.00 | 309.60 | 21370 | -1.60% |
| 12 Oct 2022 | 318.35 | 328.95 | 328.95 | 315.00 | 13408 | -1.61% |
| 11 Oct 2022 | 323.55 | 321.00 | 335.00 | 320.65 | 27594 | 0.90% |
| 10 Oct 2022 | 320.65 | 335.00 | 335.00 | 317.00 | 55343 | -5.95% |
| 07 Oct 2022 | 340.95 | 341.00 | 346.85 | 338.00 | 13724 | 0.69% |
| 06 Oct 2022 | 338.60 | 344.00 | 348.20 | 336.35 | 21509 | 0.36% |
| 04 Oct 2022 | 337.40 | 346.95 | 347.00 | 335.60 | 23324 | -0.81% |
| 03 Oct 2022 | 340.15 | 322.05 | 347.80 | 322.05 | 68470 | 5.23% |
| 30 Sep 2022 | 323.25 | 323.00 | 328.00 | 321.35 | 10999 | -1.72% |
| 29 Sep 2022 | 328.90 | 328.85 | 332.90 | 323.10 | 11630 | 2.33% |
| 28 Sep 2022 | 321.40 | 297.00 | 331.90 | 297.00 | 64879 | 4.96% |
| 27 Sep 2022 | 306.20 | 317.00 | 324.00 | 304.00 | 30430 | -1.50% |
| 26 Sep 2022 | 310.85 | 333.55 | 333.55 | 305.00 | 49696 | -6.81% |
| 23 Sep 2022 | 333.55 | 335.00 | 339.30 | 323.00 | 30759 | -0.09% |
| 22 Sep 2022 | 333.85 | 325.55 | 336.05 | 325.00 | 50054 | 2.58% |
| 21 Sep 2022 | 325.45 | 335.00 | 338.25 | 322.85 | 24576 | -2.06% |
| 20 Sep 2022 | 332.30 | 332.90 | 339.00 | 330.20 | 27743 | 0.91% |
| 19 Sep 2022 | 329.30 | 347.60 | 353.00 | 327.20 | 67302 | -5.01% |
| 16 Sep 2022 | 346.65 | 355.90 | 360.95 | 343.00 | 39831 | -2.60% |
| 15 Sep 2022 | 355.90 | 369.00 | 369.00 | 352.00 | 34488 | -1.51% |
| 14 Sep 2022 | 361.35 | 360.00 | 366.00 | 358.05 | 26778 | -1.30% |
| 13 Sep 2022 | 366.10 | 373.80 | 377.70 | 363.35 | 53669 | -0.80% |
| 12 Sep 2022 | 369.05 | 357.00 | 377.00 | 353.10 | 180505 | 5.28% |
| 09 Sep 2022 | 350.55 | 357.95 | 357.95 | 347.45 | 33588 | -0.45% |
| 08 Sep 2022 | 352.15 | 358.00 | 368.00 | 349.20 | 52402 | 1.27% |
| 07 Sep 2022 | 347.75 | 354.80 | 359.35 | 346.00 | 26356 | -1.99% |
| 06 Sep 2022 | 354.80 | 357.00 | 365.15 | 352.85 | 35055 | 0.85% |
| 05 Sep 2022 | 351.80 | 356.90 | 356.90 | 348.00 | 20026 | -1.43% |
| 02 Sep 2022 | 356.90 | 362.00 | 370.00 | 356.00 | 43714 | -1.27% |
| 01 Sep 2022 | 361.50 | 372.50 | 374.60 | 360.05 | 27720 | -2.49% |
| 30 Aug 2022 | 370.75 | 368.90 | 374.75 | 359.25 | 41836 | 0.80% |
| 29 Aug 2022 | 367.80 | 345.20 | 374.50 | 345.20 | 59454 | 0.68% |
| 26 Aug 2022 | 365.30 | 350.00 | 369.90 | 344.55 | 152546 | 6.33% |
| 25 Aug 2022 | 343.55 | 338.00 | 348.15 | 336.00 | 89996 | 2.40% |
| 24 Aug 2022 | 335.49 | 341.27 | 352.64 | 328.00 | 141750 | -0.66% |
| 23 Aug 2022 | 337.71 | 312.83 | 339.14 | 312.83 | 160573 | 9.08% |
| 22 Aug 2022 | 309.61 | 310.79 | 316.62 | 305.25 | 96166 | -0.77% |
| 19 Aug 2022 | 312.02 | 321.12 | 329.42 | 308.09 | 63974 | -0.74% |
| 18 Aug 2022 | 314.35 | 326.10 | 326.10 | 312.83 | 29679 | -2.38% |
| 17 Aug 2022 | 322.03 | 324.87 | 326.10 | 312.83 | 37660 | 0.30% |
| 16 Aug 2022 | 321.08 | 331.79 | 331.79 | 318.80 | 37052 | -2.23% |
| 12 Aug 2022 | 328.42 | 322.03 | 346.67 | 312.83 | 100999 | 3.59% |
| 11 Aug 2022 | 317.05 | 322.31 | 323.02 | 307.19 | 44530 | -1.92% |
| 10 Aug 2022 | 323.26 | 331.79 | 331.79 | 317.14 | 76532 | -2.54% |
| 08 Aug 2022 | 331.69 | 305.25 | 337.34 | 302.40 | 158764 | 10.03% |
| 05 Aug 2022 | 301.45 | 307.09 | 307.19 | 299.94 | 31148 | -0.39% |
| 04 Aug 2022 | 302.64 | 316.53 | 319.28 | 299.56 | 90987 | -3.48% |
| 03 Aug 2022 | 313.54 | 310.98 | 325.01 | 304.39 | 130278 | 0.49% |
| 02 Aug 2022 | 312.02 | 328.95 | 337.48 | 309.28 | 230103 | -4.86% |
| 01 Aug 2022 | 327.95 | 284.39 | 327.95 | 283.44 | 485801 | 20.00% |
| 29 Jul 2022 | 273.30 | 277.76 | 279.08 | 270.84 | 300823 | 0.28% |
| 28 Jul 2022 | 272.54 | 290.93 | 290.93 | 271.12 | 60177 | -3.65% |
| 27 Jul 2022 | 282.87 | 278.70 | 286.29 | 274.77 | 26786 | 1.39% |
| 26 Jul 2022 | 278.99 | 298.61 | 298.61 | 275.15 | 49276 | -4.92% |
| 25 Jul 2022 | 293.44 | 307.14 | 307.14 | 292.16 | 43255 | -1.87% |
| 22 Jul 2022 | 299.04 | 306.62 | 307.14 | 296.76 | 34944 | -0.55% |
| 21 Jul 2022 | 300.70 | 289.37 | 305.25 | 288.80 | 39785 | 3.11% |
| 20 Jul 2022 | 291.64 | 298.61 | 304.30 | 289.13 | 36901 | -2.84% |
| 19 Jul 2022 | 300.17 | 299.56 | 303.40 | 296.67 | 31888 | -0.27% |
| 18 Jul 2022 | 300.98 | 300.32 | 313.78 | 296.05 | 217071 | 1.52% |
| 15 Jul 2022 | 296.48 | 267.00 | 306.19 | 267.00 | 510887 | 11.52% |
| 14 Jul 2022 | 265.86 | 265.57 | 269.89 | 262.54 | 53952 | -0.64% |
| 13 Jul 2022 | 267.56 | 281.50 | 281.50 | 265.43 | 72193 | -3.57% |
| 12 Jul 2022 | 277.47 | 298.61 | 308.09 | 275.76 | 409998 | -3.70% |
| 11 Jul 2022 | 288.14 | 244.39 | 288.14 | 237.56 | 698198 | 20.00% |
| 08 Jul 2022 | 240.12 | 244.77 | 249.32 | 233.25 | 18964 | -1.03% |
| 07 Jul 2022 | 242.63 | 241.73 | 246.47 | 238.27 | 17582 | 1.91% |
| 06 Jul 2022 | 238.08 | 241.73 | 241.73 | 236.00 | 5712 | -0.40% |
| 05 Jul 2022 | 239.03 | 246.47 | 251.07 | 236.04 | 26916 | -2.40% |
| 04 Jul 2022 | 244.91 | 248.79 | 255.95 | 238.98 | 40336 | -0.58% |
| 01 Jul 2022 | 246.33 | 250.26 | 250.26 | 244.05 | 3631 | -0.71% |
| 30 Jun 2022 | 248.08 | 253.11 | 257.90 | 246.57 | 4021 | -0.59% |
| 29 Jun 2022 | 249.55 | 253.01 | 255.43 | 248.61 | 11009 | -1.41% |
| 28 Jun 2022 | 253.11 | 256.19 | 262.35 | 246.71 | 12480 | -1.89% |
| 27 Jun 2022 | 257.99 | 260.64 | 265.43 | 256.90 | 10173 | 0.78% |
| 24 Jun 2022 | 256.00 | 253.01 | 258.42 | 250.74 | 7997 | 2.64% |
| 23 Jun 2022 | 249.41 | 239.55 | 251.31 | 239.41 | 10737 | 4.18% |
| 22 Jun 2022 | 239.41 | 239.65 | 241.64 | 233.25 | 9551 | -0.53% |
| 21 Jun 2022 | 240.69 | 238.79 | 242.25 | 231.30 | 10842 | 4.48% |
| 20 Jun 2022 | 230.36 | 239.98 | 241.02 | 227.56 | 20564 | -3.53% |
| 17 Jun 2022 | 238.79 | 248.37 | 250.22 | 236.52 | 12121 | -2.06% |
| 16 Jun 2022 | 243.82 | 259.74 | 260.69 | 241.73 | 9511 | -5.77% |
| 15 Jun 2022 | 258.75 | 251.97 | 260.60 | 248.37 | 14821 | 4.24% |
| 14 Jun 2022 | 248.23 | 251.16 | 254.48 | 246.61 | 9730 | -0.44% |
| 13 Jun 2022 | 249.32 | 255.00 | 255.95 | 246.57 | 17619 | -3.66% |
| 10 Jun 2022 | 258.80 | 252.02 | 259.74 | 250.88 | 6316 | 2.54% |
| 09 Jun 2022 | 252.40 | 253.01 | 255.90 | 248.89 | 8547 | 1.43% |
| 08 Jun 2022 | 248.84 | 259.70 | 259.70 | 247.61 | 8580 | -1.15% |
| 07 Jun 2022 | 251.73 | 252.73 | 255.57 | 249.79 | 9064 | 0.78% |
| 06 Jun 2022 | 249.79 | 252.16 | 255.10 | 249.32 | 16523 | -2.39% |
| 03 Jun 2022 | 255.90 | 264.96 | 269.18 | 252.16 | 19219 | -2.83% |
| 02 Jun 2022 | 263.35 | 258.80 | 267.00 | 255.00 | 18939 | 2.77% |
| 01 Jun 2022 | 256.24 | 251.21 | 258.80 | 250.79 | 30870 | 2.21% |
| 31 May 2022 | 250.69 | 258.89 | 259.74 | 236.57 | 77497 | -6.37% |
| 30 May 2022 | 267.75 | 279.79 | 288.94 | 264.86 | 30849 | -3.95% |
| 27 May 2022 | 278.75 | 269.08 | 283.16 | 268.28 | 19842 | 6.75% |
| 26 May 2022 | 261.12 | 282.31 | 284.20 | 256.00 | 24922 | -3.32% |
| 25 May 2022 | 270.08 | 291.03 | 291.03 | 267.33 | 35947 | -6.13% |
| 24 May 2022 | 287.71 | 297.24 | 298.56 | 285.34 | 14067 | -1.32% |
| 23 May 2022 | 291.55 | 297.14 | 300.60 | 285.43 | 9220 | -1.88% |
| 20 May 2022 | 297.14 | 299.61 | 304.58 | 294.82 | 21950 | -0.30% |
| 19 May 2022 | 298.04 | 308.09 | 308.99 | 296.90 | 19407 | -4.07% |
| 18 May 2022 | 310.70 | 316.38 | 320.46 | 309.04 | 26095 | 0.41% |
| 17 May 2022 | 309.42 | 312.83 | 312.83 | 305.25 | 22949 | 0.80% |
| 16 May 2022 | 306.95 | 309.99 | 312.40 | 300.55 | 22319 | 3.24% |
| 13 May 2022 | 297.33 | 308.71 | 312.50 | 294.82 | 33606 | 0.64% |
| 12 May 2022 | 295.43 | 280.60 | 310.93 | 276.10 | 71003 | 0.03% |
| 11 May 2022 | 295.34 | 322.97 | 329.47 | 286.71 | 85621 | -8.55% |
| 10 May 2022 | 322.97 | 329.89 | 336.53 | 318.61 | 26919 | -1.89% |
| 09 May 2022 | 329.18 | 328.00 | 336.24 | 327.05 | 48671 | -3.11% |
| 06 May 2022 | 339.75 | 355.49 | 355.49 | 333.21 | 52750 | -4.69% |
| 05 May 2022 | 356.48 | 340.32 | 362.12 | 336.58 | 78186 | 4.83% |
| 04 May 2022 | 340.04 | 349.80 | 355.44 | 336.62 | 25743 | -2.11% |
| 02 May 2022 | 347.38 | 344.11 | 355.92 | 343.92 | 41724 | -2.46% |
| 29 Apr 2022 | 356.15 | 364.97 | 371.08 | 353.59 | 35229 | -1.31% |
| 28 Apr 2022 | 360.89 | 362.93 | 374.02 | 358.33 | 31291 | -2.10% |
| 27 Apr 2022 | 368.62 | 366.77 | 370.66 | 356.44 | 38259 | 0.62% |
| 26 Apr 2022 | 366.34 | 376.39 | 386.77 | 365.21 | 45777 | -2.60% |
| 25 Apr 2022 | 376.11 | 393.36 | 396.25 | 372.36 | 50295 | -4.51% |
| 22 Apr 2022 | 393.88 | 393.03 | 409.52 | 388.43 | 95747 | 0.22% |
| 21 Apr 2022 | 393.03 | 360.09 | 397.20 | 355.87 | 118734 | 9.29% |
| 20 Apr 2022 | 359.61 | 368.48 | 373.88 | 324.21 | 51638 | -1.35% |
| 19 Apr 2022 | 364.54 | 380.14 | 381.42 | 359.28 | 51094 | -2.36% |
| 18 Apr 2022 | 373.36 | 378.05 | 378.24 | 370.85 | 30068 | -1.03% |
| 13 Apr 2022 | 377.24 | 382.03 | 382.98 | 371.60 | 36928 | 1.05% |
| 12 Apr 2022 | 373.31 | 385.73 | 385.73 | 369.95 | 46828 | -2.81% |
| 11 Apr 2022 | 384.12 | 378.95 | 389.71 | 378.95 | 56191 | 1.26% |
| 08 Apr 2022 | 379.33 | 384.88 | 385.49 | 372.08 | 57216 | -0.27% |
| 07 Apr 2022 | 380.37 | 397.96 | 398.05 | 379.28 | 71056 | -4.39% |
| 06 Apr 2022 | 397.82 | 381.70 | 420.90 | 379.19 | 248475 | 6.19% |
| 05 Apr 2022 | 374.64 | 354.54 | 381.79 | 347.62 | 102592 | 7.28% |
| 04 Apr 2022 | 349.23 | 338.90 | 350.99 | 338.90 | 64451 | 2.47% |
| 01 Apr 2022 | 340.80 | 342.69 | 348.28 | 336.81 | 48692 | 1.61% |
| 31 Mar 2022 | 335.39 | 341.89 | 346.58 | 333.69 | 63562 | -1.90% |
| 30 Mar 2022 | 341.89 | 341.03 | 348.66 | 334.16 | 66463 | 5.05% |
| 29 Mar 2022 | 325.44 | 340.18 | 341.79 | 322.40 | 41703 | -2.48% |
| 28 Mar 2022 | 333.73 | 344.11 | 346.29 | 331.88 | 76829 | -3.93% |
| 25 Mar 2022 | 347.38 | 358.33 | 358.33 | 341.27 | 45265 | -0.41% |
| 24 Mar 2022 | 348.81 | 356.20 | 361.79 | 346.01 | 67139 | -1.35% |
| 23 Mar 2022 | 353.59 | 360.13 | 364.30 | 351.84 | 50422 | -0.97% |
| 22 Mar 2022 | 357.05 | 364.02 | 366.53 | 353.07 | 36898 | -2.08% |
| 21 Mar 2022 | 364.64 | 366.67 | 381.08 | 362.65 | 85234 | 0.39% |
| 17 Mar 2022 | 363.21 | 352.64 | 383.93 | 349.75 | 146134 | 5.55% |
| 16 Mar 2022 | 344.11 | 339.42 | 348.81 | 337.62 | 43607 | 2.45% |
| 15 Mar 2022 | 335.87 | 341.46 | 343.17 | 332.78 | 42380 | -0.64% |
| 14 Mar 2022 | 338.05 | 346.53 | 353.59 | 334.40 | 91254 | -0.97% |
| 11 Mar 2022 | 341.36 | 357.34 | 357.34 | 335.34 | 71234 | -3.37% |
| 10 Mar 2022 | 353.26 | 364.97 | 367.20 | 349.00 | 47502 | -0.43% |
| 09 Mar 2022 | 354.78 | 350.75 | 360.09 | 338.43 | 37063 | 2.16% |
| 08 Mar 2022 | 347.29 | 327.10 | 355.49 | 327.10 | 23946 | 3.49% |
| 07 Mar 2022 | 335.58 | 342.60 | 345.06 | 327.10 | 39752 | -2.18% |
| 04 Mar 2022 | 343.07 | 347.34 | 352.31 | 340.51 | 16750 | -1.23% |
| 03 Mar 2022 | 347.34 | 357.57 | 364.87 | 344.26 | 25626 | -2.82% |
| 02 Mar 2022 | 357.43 | 354.02 | 364.97 | 344.16 | 29122 | 0.68% |
| 28 Feb 2022 | 355.01 | 327.05 | 356.91 | 318.61 | 70673 | 5.51% |
| 25 Feb 2022 | 336.48 | 354.54 | 354.54 | 333.16 | 35326 | 5.62% |
| 24 Feb 2022 | 318.57 | 331.88 | 341.08 | 313.78 | 74122 | -8.54% |
| 23 Feb 2022 | 348.33 | 330.84 | 381.08 | 325.15 | 313309 | 9.02% |
| 22 Feb 2022 | 319.51 | 328.00 | 328.61 | 312.83 | 51140 | -4.29% |
| 21 Feb 2022 | 333.83 | 349.80 | 349.80 | 327.57 | 41388 | -3.78% |
| 18 Feb 2022 | 346.96 | 351.03 | 352.17 | 345.20 | 30221 | -1.16% |
| 17 Feb 2022 | 351.03 | 350.75 | 362.84 | 348.66 | 30995 | 1.15% |
| 16 Feb 2022 | 347.05 | 369.71 | 378.76 | 331.88 | 114922 | -5.38% |
| 15 Feb 2022 | 366.77 | 380.70 | 381.75 | 350.89 | 53831 | -3.66% |
| 14 Feb 2022 | 380.70 | 355.96 | 396.25 | 355.01 | 96253 | 2.33% |
| 11 Feb 2022 | 372.03 | 441.09 | 443.79 | 353.21 | 371564 | -15.73% |
| 10 Feb 2022 | 441.47 | 443.65 | 445.55 | 437.20 | 20713 | 0.66% |
| 09 Feb 2022 | 438.58 | 424.22 | 448.11 | 423.46 | 85706 | 4.98% |
| 08 Feb 2022 | 417.77 | 433.22 | 439.00 | 405.83 | 41248 | -3.30% |
| 07 Feb 2022 | 432.04 | 440.81 | 450.52 | 426.73 | 68594 | -1.81% |
| 04 Feb 2022 | 440.00 | 445.55 | 447.44 | 438.53 | 71465 | -1.59% |
| 03 Feb 2022 | 447.11 | 450.29 | 464.51 | 443.84 | 32552 | -0.36% |
| 02 Feb 2022 | 448.72 | 477.78 | 482.23 | 445.93 | 121644 | -3.54% |
| 01 Feb 2022 | 465.17 | 426.40 | 465.17 | 406.63 | 165163 | 10.00% |
| 31 Jan 2022 | 422.89 | 436.07 | 438.29 | 420.14 | 27015 | -1.05% |
| 28 Jan 2022 | 427.39 | 427.53 | 439.86 | 425.78 | 56272 | -1.86% |
| 27 Jan 2022 | 435.50 | 432.27 | 453.41 | 431.33 | 45131 | -3.12% |
| 25 Jan 2022 | 449.53 | 459.72 | 469.25 | 438.58 | 75579 | -1.03% |
| 24 Jan 2022 | 454.22 | 446.49 | 463.56 | 424.69 | 108632 | 2.12% |
| 21 Jan 2022 | 444.79 | 453.22 | 468.30 | 437.01 | 73800 | -4.74% |
| 20 Jan 2022 | 466.92 | 447.06 | 472.47 | 447.06 | 137729 | 4.03% |
| 19 Jan 2022 | 448.82 | 440.81 | 462.61 | 422.04 | 246169 | -0.97% |
| 18 Jan 2022 | 453.22 | 509.06 | 535.13 | 446.49 | 513600 | -6.84% |
| 17 Jan 2022 | 486.50 | 450.29 | 486.50 | 442.28 | 768174 | 10.00% |
| 14 Jan 2022 | 442.28 | 421.85 | 442.28 | 409.52 | 559038 | 20.00% |
| 13 Jan 2022 | 368.57 | 308.04 | 368.57 | 306.19 | 578760 | 20.00% |
| 12 Jan 2022 | 307.14 | 304.11 | 316.91 | 300.55 | 138853 | 2.13% |
| 11 Jan 2022 | 300.74 | 309.04 | 310.18 | 294.87 | 53176 | -2.36% |
| 10 Jan 2022 | 308.00 | 293.87 | 312.17 | 290.51 | 56487 | 6.60% |
| 07 Jan 2022 | 288.94 | 305.91 | 306.19 | 283.68 | 65656 | -4.78% |
| 06 Jan 2022 | 303.45 | 300.93 | 308.52 | 293.87 | 21591 | 0.84% |
| 05 Jan 2022 | 300.93 | 311.60 | 311.60 | 298.61 | 30877 | -2.52% |
| 04 Jan 2022 | 308.71 | 314.02 | 314.02 | 299.94 | 79792 | -0.93% |
| 03 Jan 2022 | 311.60 | 300.70 | 325.49 | 299.27 | 135544 | 2.99% |
| 31 Dec 2021 | 302.54 | 296.62 | 316.48 | 289.13 | 254070 | 3.37% |
| 30 Dec 2021 | 292.69 | 280.69 | 294.82 | 276.81 | 127309 | 6.21% |
| 29 Dec 2021 | 275.57 | 281.74 | 284.06 | 271.31 | 25034 | -0.34% |
| 28 Dec 2021 | 276.52 | 261.64 | 283.44 | 261.64 | 30566 | 3.24% |
| 27 Dec 2021 | 267.85 | 258.80 | 273.30 | 258.80 | 15208 | 1.31% |
| 24 Dec 2021 | 264.39 | 268.28 | 273.16 | 260.69 | 6607 | -1.20% |
| 23 Dec 2021 | 267.61 | 271.12 | 272.07 | 266.85 | 9931 | 0.89% |
| 22 Dec 2021 | 265.24 | 267.14 | 269.70 | 261.78 | 11225 | -0.27% |
| 21 Dec 2021 | 265.95 | 260.69 | 270.27 | 259.70 | 8419 | 1.78% |
| 20 Dec 2021 | 261.31 | 267.75 | 267.75 | 256.43 | 20669 | -2.41% |
| 17 Dec 2021 | 267.75 | 276.33 | 280.13 | 267.33 | 20021 | -2.62% |
| 16 Dec 2021 | 274.96 | 267.28 | 288.89 | 262.82 | 47116 | 3.59% |
| 15 Dec 2021 | 265.43 | 267.80 | 269.65 | 264.06 | 4595 | -0.71% |
| 14 Dec 2021 | 267.33 | 267.56 | 268.28 | 263.91 | 4331 | 1.31% |
| 13 Dec 2021 | 263.87 | 264.06 | 269.22 | 263.06 | 7695 | -0.05% |
| 10 Dec 2021 | 264.01 | 263.01 | 267.42 | 257.85 | 8597 | 2.20% |
| 09 Dec 2021 | 258.32 | 258.84 | 266.57 | 256.99 | 25932 | -1.16% |
| 08 Dec 2021 | 261.36 | 265.43 | 266.85 | 260.79 | 6377 | -0.81% |
| 07 Dec 2021 | 263.49 | 269.65 | 271.40 | 262.54 | 6874 | -0.46% |
| 06 Dec 2021 | 264.72 | 273.96 | 273.96 | 259.74 | 37778 | -2.14% |
| 03 Dec 2021 | 270.50 | 273.02 | 290.08 | 266.71 | 122351 | -0.97% |
| 02 Dec 2021 | 273.16 | 245.19 | 285.53 | 239.50 | 184464 | 13.51% |
| 01 Dec 2021 | 240.64 | 253.87 | 253.87 | 238.79 | 4848 | -0.24% |
| 30 Nov 2021 | 241.21 | 238.37 | 246.28 | 238.32 | 17048 | -0.14% |
| 29 Nov 2021 | 241.54 | 252.16 | 252.25 | 225.38 | 27036 | -2.28% |
| 26 Nov 2021 | 247.18 | 256.43 | 256.52 | 244.67 | 18108 | -4.00% |
| 25 Nov 2021 | 257.47 | 256.33 | 263.54 | 255.95 | 8547 | -0.64% |
| 24 Nov 2021 | 259.13 | 260.60 | 264.44 | 252.73 | 7881 | 1.83% |
| 23 Nov 2021 | 254.48 | 248.56 | 257.85 | 247.42 | 11286 | 0.37% |
| 22 Nov 2021 | 253.53 | 267.33 | 271.12 | 251.59 | 13403 | -5.51% |
| 18 Nov 2021 | 268.32 | 262.49 | 273.02 | 251.21 | 27702 | 3.47% |
| 17 Nov 2021 | 259.32 | 257.80 | 270.69 | 253.11 | 19109 | 1.50% |
| 16 Nov 2021 | 255.48 | 246.47 | 261.59 | 246.47 | 16676 | 1.39% |
| 15 Nov 2021 | 251.97 | 264.86 | 264.91 | 246.47 | 12107 | -3.84% |
| 12 Nov 2021 | 262.02 | 266.52 | 268.37 | 258.13 | 9344 | -1.67% |
| 11 Nov 2021 | 266.47 | 249.84 | 271.07 | 249.84 | 14439 | 1.22% |
| 10 Nov 2021 | 263.25 | 269.65 | 271.07 | 262.59 | 11535 | -0.57% |
| 09 Nov 2021 | 264.77 | 268.28 | 268.28 | 259.03 | 5970 | 0.07% |
| 08 Nov 2021 | 264.58 | 271.59 | 274.86 | 259.55 | 15995 | -2.46% |
| 04 Nov 2021 | 271.26 | 274.77 | 274.77 | 268.13 | 2331 | 2.10% |
| 03 Nov 2021 | 265.67 | 273.63 | 273.73 | 265.43 | 6826 | -0.67% |
| 02 Nov 2021 | 267.47 | 275.86 | 279.65 | 261.21 | 10399 | -1.67% |
| 01 Nov 2021 | 272.02 | 250.69 | 274.91 | 250.69 | 20609 | 10.41% |
| 29 Oct 2021 | 246.38 | 254.34 | 254.39 | 240.93 | 8502 | -3.10% |
| 28 Oct 2021 | 254.25 | 254.91 | 259.65 | 251.31 | 3456 | -0.18% |
| 27 Oct 2021 | 254.72 | 261.12 | 263.44 | 252.16 | 5847 | -0.55% |
| 26 Oct 2021 | 256.14 | 255.43 | 260.69 | 252.21 | 7623 | 2.29% |
| 25 Oct 2021 | 250.41 | 264.48 | 264.48 | 234.15 | 9053 | -3.58% |
| 22 Oct 2021 | 259.70 | 264.48 | 266.14 | 257.33 | 4737 | -0.62% |
| 21 Oct 2021 | 261.31 | 261.12 | 265.34 | 255.19 | 6329 | 1.42% |
| 20 Oct 2021 | 257.66 | 262.87 | 268.09 | 255.95 | 10989 | -1.95% |
| 19 Oct 2021 | 262.78 | 265.67 | 265.67 | 258.13 | 16425 | -0.38% |
| 18 Oct 2021 | 263.77 | 269.22 | 274.34 | 260.12 | 19292 | -2.54% |
| 14 Oct 2021 | 270.65 | 273.96 | 278.70 | 269.22 | 15182 | -1.59% |
| 13 Oct 2021 | 275.01 | 274.82 | 278.70 | 265.72 | 23315 | 0.33% |
| 12 Oct 2021 | 274.11 | 279.18 | 280.60 | 273.49 | 16144 | -1.53% |
| 11 Oct 2021 | 278.37 | 282.97 | 282.97 | 270.27 | 18670 | -0.88% |
