Committed Cargo Care Ltd
NSE :COMMITTED BSE :72292 Sector : LogisticsBuy, Sell or Hold COMMITTED ?
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
COMMITTED Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 24 Dec 2024 | 124.60 | 124.60 | 124.60 | 124.00 | 128000 | 4.97% |
| 23 Dec 2024 | 118.70 | 118.70 | 118.70 | 116.00 | 262400 | 5.00% |
| 20 Dec 2024 | 113.05 | 112.80 | 113.05 | 112.00 | 108800 | 4.97% |
| 19 Dec 2024 | 107.70 | 107.70 | 107.70 | 98.00 | 268800 | 4.97% |
| 18 Dec 2024 | 102.60 | 102.60 | 102.60 | 92.90 | 622400 | 4.96% |
| 17 Dec 2024 | 97.75 | 97.75 | 97.75 | 97.00 | 243200 | 9.96% |
| 16 Dec 2024 | 88.90 | 88.90 | 88.90 | 88.90 | 164800 | 9.96% |
| 13 Dec 2024 | 80.85 | 80.85 | 80.85 | 80.85 | 264000 | 10.00% |
| 12 Dec 2024 | 73.50 | 71.50 | 73.50 | 71.40 | 238400 | 20.00% |
| 11 Dec 2024 | 61.25 | 52.10 | 61.25 | 52.10 | 190400 | 19.98% |
| 10 Dec 2024 | 51.05 | 51.90 | 51.90 | 51.05 | 6400 | 1.19% |
| 09 Dec 2024 | 50.45 | 52.00 | 52.50 | 50.45 | 8000 | -3.90% |
| 06 Dec 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 3200 | 0.38% |
| 05 Dec 2024 | 52.30 | 51.45 | 52.30 | 51.05 | 6400 | 2.15% |
| 04 Dec 2024 | 51.20 | 51.40 | 51.40 | 51.20 | 3200 | -0.39% |
| 03 Dec 2024 | 51.40 | 51.40 | 51.40 | 51.40 | 1600 | -2.00% |
| 02 Dec 2024 | 52.45 | 51.90 | 52.45 | 51.35 | 22400 | 3.86% |
| 29 Nov 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 1600 | 1.51% |
| 28 Nov 2024 | 49.75 | 49.30 | 50.30 | 49.30 | 9600 | 0.91% |
| 27 Nov 2024 | 49.30 | 52.00 | 52.00 | 49.30 | 4800 | 1.34% |
| 26 Nov 2024 | 48.65 | 50.10 | 50.10 | 48.50 | 16000 | -2.89% |
| 25 Nov 2024 | 50.10 | 51.05 | 51.55 | 50.10 | 9600 | -1.76% |
| 22 Nov 2024 | 51.00 | 50.80 | 51.00 | 50.00 | 24000 | 0.99% |
| 21 Nov 2024 | 50.50 | 53.15 | 53.15 | 50.50 | 11200 | -1.85% |
| 19 Nov 2024 | 51.45 | 51.05 | 51.45 | 51.05 | 3200 | 0.19% |
| 18 Nov 2024 | 51.35 | 51.60 | 51.60 | 51.35 | 3200 | 0.00% |
| 14 Nov 2024 | 51.35 | 51.50 | 54.80 | 51.35 | 17600 | 1.88% |
| 13 Nov 2024 | 50.40 | 52.00 | 52.00 | 50.00 | 25600 | -4.45% |
| 12 Nov 2024 | 52.75 | 52.75 | 52.75 | 52.75 | 1600 | -1.68% |
| 07 Nov 2024 | 53.65 | 54.00 | 54.00 | 53.65 | 4800 | 0.37% |
| 06 Nov 2024 | 53.45 | 55.00 | 55.00 | 53.15 | 9600 | -2.99% |
| 05 Nov 2024 | 55.10 | 54.90 | 56.00 | 54.90 | 9600 | 0.64% |
| 04 Nov 2024 | 54.75 | 54.85 | 54.85 | 54.75 | 4800 | -0.18% |
| 31 Oct 2024 | 54.85 | 53.00 | 54.85 | 53.00 | 4800 | 2.33% |
| 30 Oct 2024 | 53.60 | 52.20 | 54.00 | 52.20 | 16000 | 4.08% |
| 29 Oct 2024 | 51.50 | 51.05 | 51.60 | 51.05 | 4800 | -1.44% |
| 28 Oct 2024 | 52.25 | 55.00 | 55.00 | 52.05 | 6400 | 0.48% |
| 25 Oct 2024 | 52.00 | 53.00 | 53.00 | 52.00 | 6400 | -3.70% |
| 23 Oct 2024 | 54.00 | 52.10 | 54.90 | 51.75 | 22400 | 3.85% |
| 22 Oct 2024 | 52.00 | 52.00 | 53.30 | 51.35 | 12800 | 0.29% |
| 21 Oct 2024 | 51.85 | 52.50 | 52.50 | 51.85 | 8000 | -1.61% |
| 17 Oct 2024 | 52.70 | 52.75 | 53.40 | 52.70 | 14400 | -2.50% |
| 16 Oct 2024 | 54.05 | 53.90 | 54.20 | 53.90 | 6400 | 0.75% |
| 15 Oct 2024 | 53.65 | 52.65 | 53.65 | 52.65 | 4800 | -0.46% |
| 14 Oct 2024 | 53.90 | 53.70 | 53.90 | 53.10 | 6400 | 0.37% |
| 11 Oct 2024 | 53.70 | 54.00 | 54.25 | 53.50 | 11200 | -0.56% |
| 10 Oct 2024 | 54.00 | 54.65 | 54.65 | 54.00 | 6400 | 1.22% |
| 09 Oct 2024 | 53.35 | 53.20 | 54.95 | 53.20 | 6400 | -1.20% |
| 08 Oct 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 1600 | 3.45% |
| 07 Oct 2024 | 52.20 | 56.65 | 56.65 | 52.15 | 11200 | -3.69% |
| 04 Oct 2024 | 54.20 | 54.20 | 54.20 | 54.20 | 1600 | -1.45% |
| 03 Oct 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 1600 | 0.00% |
| 01 Oct 2024 | 55.00 | 53.55 | 55.00 | 53.55 | 3200 | 0.55% |
| 30 Sep 2024 | 54.70 | 55.00 | 55.05 | 54.70 | 8000 | -2.32% |
| 27 Sep 2024 | 56.00 | 55.60 | 56.00 | 55.00 | 8000 | 0.72% |
| 26 Sep 2024 | 55.60 | 55.50 | 55.95 | 55.25 | 14400 | 1.65% |
| 25 Sep 2024 | 54.70 | 55.60 | 57.90 | 54.15 | 19200 | -0.55% |
| 24 Sep 2024 | 55.00 | 56.00 | 56.00 | 55.00 | 12800 | 0.00% |
| 23 Sep 2024 | 55.00 | 57.00 | 58.00 | 55.00 | 11200 | -2.65% |
| 19 Sep 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 3200 | -2.59% |
| 18 Sep 2024 | 58.00 | 56.90 | 58.10 | 55.30 | 12800 | 2.20% |
| 17 Sep 2024 | 56.75 | 58.90 | 58.90 | 55.60 | 16000 | -3.90% |
| 16 Sep 2024 | 59.05 | 57.60 | 59.30 | 57.60 | 19200 | 3.32% |
| 13 Sep 2024 | 57.15 | 58.95 | 58.95 | 57.15 | 6400 | -3.87% |
| 12 Sep 2024 | 59.45 | 59.45 | 59.45 | 59.45 | 1600 | 5.50% |
| 11 Sep 2024 | 56.35 | 55.95 | 58.60 | 55.95 | 8000 | 0.71% |
| 10 Sep 2024 | 55.95 | 56.10 | 56.10 | 55.95 | 6400 | -0.53% |
| 09 Sep 2024 | 56.25 | 59.00 | 59.00 | 55.75 | 11200 | -3.35% |
| 06 Sep 2024 | 58.20 | 55.60 | 59.95 | 55.60 | 20800 | 3.01% |
| 05 Sep 2024 | 56.50 | 56.65 | 57.50 | 56.50 | 8000 | -1.40% |
| 04 Sep 2024 | 57.30 | 55.80 | 57.75 | 55.80 | 8000 | 2.23% |
| 03 Sep 2024 | 56.05 | 55.70 | 56.05 | 55.30 | 11200 | 2.66% |
| 02 Sep 2024 | 54.60 | 58.50 | 58.50 | 54.40 | 16000 | -5.78% |
| 30 Aug 2024 | 57.95 | 56.85 | 57.95 | 56.85 | 9600 | 1.93% |
| 29 Aug 2024 | 56.85 | 56.00 | 57.45 | 56.00 | 19200 | 2.90% |
| 28 Aug 2024 | 55.25 | 55.70 | 55.70 | 55.20 | 6400 | -0.81% |
| 27 Aug 2024 | 55.70 | 55.70 | 55.70 | 55.70 | 3200 | -0.45% |
| 26 Aug 2024 | 55.95 | 55.10 | 56.00 | 55.10 | 4800 | 2.19% |
| 23 Aug 2024 | 54.75 | 54.50 | 55.50 | 54.50 | 16000 | -1.79% |
| 22 Aug 2024 | 55.75 | 56.20 | 56.25 | 55.70 | 11200 | -2.11% |
| 21 Aug 2024 | 56.95 | 56.95 | 56.95 | 56.95 | 4800 | 0.00% |
| 20 Aug 2024 | 56.95 | 58.40 | 58.40 | 56.20 | 11200 | 0.62% |
| 19 Aug 2024 | 56.60 | 58.40 | 58.40 | 56.60 | 6400 | 0.44% |
| 16 Aug 2024 | 56.35 | 56.30 | 57.90 | 56.25 | 9600 | 0.54% |
| 13 Aug 2024 | 56.05 | 58.70 | 58.70 | 56.00 | 12800 | -4.68% |
| 12 Aug 2024 | 58.80 | 58.90 | 58.90 | 55.10 | 22400 | -0.34% |
| 09 Aug 2024 | 59.00 | 61.25 | 61.30 | 57.10 | 22400 | 0.25% |
| 08 Aug 2024 | 58.85 | 53.50 | 60.00 | 53.50 | 76800 | 11.88% |
| 07 Aug 2024 | 52.60 | 52.10 | 53.00 | 51.75 | 16000 | 0.96% |
| 06 Aug 2024 | 52.10 | 52.30 | 52.70 | 52.10 | 27200 | -0.29% |
| 05 Aug 2024 | 52.25 | 53.00 | 53.40 | 52.25 | 16000 | -3.51% |
| 02 Aug 2024 | 54.15 | 55.00 | 55.00 | 53.00 | 44800 | -1.55% |
| 01 Aug 2024 | 55.00 | 56.95 | 56.95 | 55.00 | 4800 | -3.42% |
| 31 Jul 2024 | 56.95 | 56.30 | 56.95 | 56.00 | 25600 | 1.88% |
| 30 Jul 2024 | 55.90 | 55.90 | 56.75 | 54.80 | 12800 | 0.09% |
| 29 Jul 2024 | 55.85 | 55.75 | 56.25 | 52.00 | 38400 | 1.82% |
| 26 Jul 2024 | 54.85 | 54.85 | 54.85 | 54.80 | 6400 | 0.09% |
| 25 Jul 2024 | 54.80 | 54.85 | 54.85 | 54.80 | 3200 | 1.48% |
| 24 Jul 2024 | 54.00 | 53.00 | 54.10 | 53.00 | 16000 | 1.69% |
| 23 Jul 2024 | 53.10 | 54.55 | 54.55 | 52.00 | 49600 | -2.57% |
| 22 Jul 2024 | 54.50 | 56.00 | 56.00 | 54.50 | 20800 | -3.63% |
| 18 Jul 2024 | 56.55 | 58.00 | 58.00 | 56.50 | 9600 | -0.96% |
| 16 Jul 2024 | 57.10 | 58.35 | 58.35 | 57.10 | 9600 | 0.26% |
| 15 Jul 2024 | 56.95 | 58.65 | 58.65 | 56.95 | 19200 | -2.90% |
| 12 Jul 2024 | 58.65 | 60.45 | 60.45 | 58.65 | 17600 | -2.98% |
| 11 Jul 2024 | 60.45 | 60.50 | 61.60 | 60.40 | 19200 | -1.06% |
| 10 Jul 2024 | 61.10 | 60.20 | 61.15 | 60.15 | 20800 | -1.13% |
| 09 Jul 2024 | 61.80 | 60.25 | 61.80 | 60.05 | 9600 | -0.08% |
| 08 Jul 2024 | 61.85 | 62.35 | 64.75 | 61.85 | 17600 | -4.33% |
| 05 Jul 2024 | 64.65 | 66.90 | 67.90 | 64.25 | 54400 | 0.47% |
| 04 Jul 2024 | 64.35 | 64.45 | 69.00 | 62.50 | 73600 | 6.28% |
| 03 Jul 2024 | 60.55 | 59.80 | 61.40 | 59.10 | 25600 | -2.57% |
| 02 Jul 2024 | 62.15 | 60.00 | 62.70 | 57.70 | 32000 | 2.98% |
| 01 Jul 2024 | 60.35 | 60.25 | 60.45 | 58.75 | 14400 | 0.17% |
| 28 Jun 2024 | 60.25 | 63.75 | 63.75 | 60.05 | 25600 | -1.87% |
| 27 Jun 2024 | 61.40 | 68.00 | 69.40 | 61.00 | 150400 | -0.16% |
| 26 Jun 2024 | 61.50 | 57.90 | 64.65 | 57.90 | 243200 | 14.10% |
| 25 Jun 2024 | 53.90 | 54.00 | 56.00 | 53.05 | 16000 | -3.66% |
| 24 Jun 2024 | 55.95 | 58.00 | 58.00 | 55.95 | 6400 | -0.71% |
| 21 Jun 2024 | 56.35 | 52.85 | 56.35 | 52.85 | 8000 | 4.35% |
| 20 Jun 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 3200 | 0.00% |
| 19 Jun 2024 | 54.00 | 53.55 | 54.05 | 53.55 | 12800 | -3.57% |
| 18 Jun 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 3200 | 3.70% |
| 14 Jun 2024 | 54.00 | 54.05 | 55.50 | 54.00 | 16000 | -1.10% |
| 13 Jun 2024 | 54.60 | 55.50 | 56.80 | 54.05 | 20800 | -1.62% |
| 12 Jun 2024 | 55.50 | 53.30 | 55.50 | 53.30 | 6400 | -0.45% |
| 11 Jun 2024 | 55.75 | 55.75 | 55.75 | 55.75 | 1600 | 0.00% |
| 10 Jun 2024 | 55.75 | 54.50 | 56.50 | 54.00 | 11200 | 1.64% |
| 07 Jun 2024 | 54.85 | 53.85 | 54.85 | 53.85 | 4800 | 1.86% |
| 06 Jun 2024 | 53.85 | 52.00 | 54.95 | 51.25 | 8000 | 5.59% |
| 05 Jun 2024 | 51.00 | 50.10 | 51.50 | 50.10 | 16000 | -2.39% |
| 04 Jun 2024 | 52.25 | 49.15 | 52.50 | 49.15 | 19200 | -3.24% |
| 03 Jun 2024 | 54.00 | 54.55 | 54.55 | 54.00 | 4800 | -0.46% |
| 31 May 2024 | 54.25 | 54.80 | 55.00 | 53.85 | 14400 | 0.84% |
| 30 May 2024 | 53.80 | 53.80 | 54.35 | 53.00 | 25600 | -2.62% |
| 29 May 2024 | 55.25 | 57.05 | 57.05 | 55.05 | 19200 | -4.82% |
| 28 May 2024 | 58.05 | 58.35 | 58.95 | 57.15 | 11200 | -3.01% |
| 27 May 2024 | 59.85 | 62.80 | 62.80 | 57.75 | 12800 | 2.13% |
| 24 May 2024 | 58.60 | 60.45 | 60.45 | 57.30 | 6400 | -3.54% |
| 23 May 2024 | 60.75 | 57.20 | 60.75 | 57.20 | 4800 | -1.14% |
| 21 May 2024 | 61.45 | 60.00 | 61.95 | 60.00 | 9600 | 7.81% |
| 17 May 2024 | 57.00 | 55.50 | 57.50 | 55.50 | 9600 | -2.90% |
| 16 May 2024 | 58.70 | 55.45 | 58.70 | 55.45 | 3200 | 2.98% |
| 15 May 2024 | 57.00 | 58.05 | 58.05 | 56.00 | 25600 | -1.13% |
| 14 May 2024 | 57.65 | 58.00 | 59.00 | 56.00 | 19200 | -2.29% |
| 08 May 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 1600 | 0.00% |
| 07 May 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 4800 | 0.43% |
| 06 May 2024 | 58.75 | 58.15 | 59.00 | 56.70 | 16000 | -4.47% |
| 03 May 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 1600 | 3.27% |
| 02 May 2024 | 59.55 | 59.00 | 61.90 | 59.00 | 9600 | 1.97% |
| 30 Apr 2024 | 58.40 | 57.70 | 58.40 | 57.45 | 38400 | -0.60% |
| 29 Apr 2024 | 58.75 | 60.00 | 60.00 | 58.50 | 28800 | -1.59% |
| 26 Apr 2024 | 59.70 | 60.10 | 60.10 | 58.60 | 11200 | -4.48% |
| 25 Apr 2024 | 62.50 | 63.00 | 63.70 | 62.00 | 12800 | -0.79% |
| 24 Apr 2024 | 63.00 | 62.70 | 64.50 | 62.70 | 9600 | 5.53% |
| 23 Apr 2024 | 59.70 | 61.05 | 61.05 | 59.45 | 19200 | -7.73% |
| 22 Apr 2024 | 64.70 | 61.50 | 64.70 | 61.50 | 16000 | 9.66% |
| 19 Apr 2024 | 59.00 | 57.60 | 59.00 | 57.60 | 12800 | -2.64% |
| 18 Apr 2024 | 60.60 | 58.50 | 60.90 | 58.50 | 8000 | 2.71% |
| 16 Apr 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 3200 | 0.00% |
| 15 Apr 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 1600 | -3.12% |
| 12 Apr 2024 | 60.90 | 61.00 | 61.50 | 60.90 | 11200 | 4.01% |
| 10 Apr 2024 | 58.55 | 58.35 | 59.00 | 58.15 | 6400 | -3.22% |
| 09 Apr 2024 | 60.50 | 61.70 | 61.70 | 60.50 | 16000 | -0.98% |
| 08 Apr 2024 | 61.10 | 61.10 | 61.10 | 61.10 | 3200 | 0.00% |
| 05 Apr 2024 | 61.10 | 61.00 | 61.15 | 61.00 | 20800 | 1.50% |
| 04 Apr 2024 | 60.20 | 60.35 | 61.95 | 59.40 | 19200 | -5.49% |
| 03 Apr 2024 | 63.70 | 61.40 | 64.85 | 61.40 | 11200 | 3.75% |
| 02 Apr 2024 | 61.40 | 59.10 | 62.00 | 59.10 | 11200 | -0.49% |
| 01 Apr 2024 | 61.70 | 58.10 | 63.45 | 57.25 | 19200 | 12.69% |
| 28 Mar 2024 | 54.75 | 55.00 | 57.00 | 54.30 | 28800 | 1.11% |
| 27 Mar 2024 | 54.15 | 60.50 | 60.50 | 53.00 | 52800 | -6.07% |
| 26 Mar 2024 | 57.65 | 60.00 | 61.00 | 56.00 | 19200 | -5.80% |
| 22 Mar 2024 | 61.20 | 58.40 | 61.50 | 58.40 | 12800 | 3.73% |
| 21 Mar 2024 | 59.00 | 59.05 | 59.80 | 57.05 | 11200 | 0.08% |
| 20 Mar 2024 | 58.95 | 58.75 | 59.00 | 58.35 | 17600 | -1.42% |
| 19 Mar 2024 | 59.80 | 56.70 | 60.00 | 56.70 | 24000 | 0.50% |
| 18 Mar 2024 | 59.50 | 58.00 | 60.95 | 58.00 | 41600 | -6.96% |
| 14 Mar 2024 | 63.95 | 56.00 | 63.95 | 56.00 | 32000 | 14.71% |
| 13 Mar 2024 | 55.75 | 58.00 | 58.00 | 55.00 | 35200 | -3.88% |
| 12 Mar 2024 | 58.00 | 60.10 | 60.15 | 58.00 | 28800 | -9.38% |
| 11 Mar 2024 | 64.00 | 67.30 | 67.30 | 63.00 | 8000 | -2.51% |
| 07 Mar 2024 | 65.65 | 63.75 | 65.65 | 62.20 | 22400 | -0.76% |
| 06 Mar 2024 | 66.15 | 66.55 | 66.55 | 63.20 | 11200 | -0.60% |
| 05 Mar 2024 | 66.55 | 70.45 | 70.45 | 66.50 | 12800 | -5.54% |
| 04 Mar 2024 | 70.45 | 67.30 | 70.45 | 67.30 | 9600 | -0.84% |
| 02 Mar 2024 | 71.05 | 73.80 | 73.80 | 71.05 | 4800 | 0.35% |
| 01 Mar 2024 | 70.80 | 69.50 | 70.80 | 69.20 | 12800 | 2.91% |
| 29 Feb 2024 | 68.80 | 66.20 | 69.25 | 66.00 | 19200 | 1.93% |
| 28 Feb 2024 | 67.50 | 68.80 | 69.00 | 67.00 | 22400 | -1.68% |
| 27 Feb 2024 | 68.65 | 70.25 | 70.25 | 68.55 | 14400 | -1.22% |
| 26 Feb 2024 | 69.50 | 73.90 | 73.90 | 69.50 | 40000 | -4.86% |
| 23 Feb 2024 | 73.05 | 75.00 | 75.00 | 72.10 | 43200 | -2.08% |
| 22 Feb 2024 | 74.60 | 72.35 | 75.00 | 72.00 | 64000 | 1.36% |
| 21 Feb 2024 | 73.60 | 75.00 | 76.35 | 72.10 | 84800 | 0.20% |
| 20 Feb 2024 | 73.45 | 68.45 | 76.25 | 68.00 | 401600 | 8.57% |
| 19 Feb 2024 | 67.65 | 66.00 | 68.45 | 63.20 | 105600 | 6.54% |
| 16 Feb 2024 | 63.50 | 63.00 | 65.45 | 62.00 | 19200 | -2.08% |
| 15 Feb 2024 | 64.85 | 65.60 | 65.80 | 62.00 | 27200 | 1.33% |
| 14 Feb 2024 | 64.00 | 64.00 | 64.00 | 61.00 | 12800 | 1.27% |
| 13 Feb 2024 | 63.20 | 61.30 | 64.00 | 60.20 | 40000 | 1.20% |
| 12 Feb 2024 | 62.45 | 61.15 | 63.45 | 61.15 | 25600 | -3.33% |
| 09 Feb 2024 | 64.60 | 65.00 | 65.00 | 61.60 | 40000 | -2.49% |
| 08 Feb 2024 | 66.25 | 67.65 | 67.65 | 65.75 | 33600 | -1.71% |
| 07 Feb 2024 | 67.40 | 64.70 | 67.75 | 63.00 | 163200 | 6.56% |
| 06 Feb 2024 | 63.25 | 62.60 | 64.85 | 61.40 | 67200 | 0.96% |
| 05 Feb 2024 | 62.65 | 57.50 | 63.35 | 57.50 | 110400 | 8.67% |
| 02 Feb 2024 | 57.65 | 57.80 | 57.80 | 57.20 | 14400 | -0.26% |
| 01 Feb 2024 | 57.80 | 59.00 | 59.95 | 57.80 | 9600 | -3.02% |
| 31 Jan 2024 | 59.60 | 58.10 | 60.00 | 57.60 | 20800 | 4.01% |
| 30 Jan 2024 | 57.30 | 57.90 | 58.80 | 56.85 | 40000 | -0.95% |
| 29 Jan 2024 | 57.85 | 59.00 | 59.50 | 56.85 | 24000 | -0.26% |
| 25 Jan 2024 | 58.00 | 58.50 | 58.50 | 57.90 | 4800 | 0.78% |
| 24 Jan 2024 | 57.55 | 59.25 | 59.25 | 57.55 | 8000 | -2.87% |
| 23 Jan 2024 | 59.25 | 59.05 | 59.25 | 57.10 | 19200 | 0.08% |
| 20 Jan 2024 | 59.20 | 59.00 | 60.75 | 58.85 | 12800 | 0.59% |
| 19 Jan 2024 | 58.85 | 60.90 | 60.90 | 58.45 | 30400 | -1.59% |
| 18 Jan 2024 | 59.80 | 58.10 | 59.80 | 58.10 | 6400 | 2.66% |
| 17 Jan 2024 | 58.25 | 57.30 | 61.65 | 57.30 | 27200 | 0.34% |
| 16 Jan 2024 | 58.05 | 59.60 | 60.00 | 58.05 | 16000 | -4.21% |
| 15 Jan 2024 | 60.60 | 61.00 | 61.00 | 58.15 | 20800 | -0.66% |
| 12 Jan 2024 | 61.00 | 61.00 | 62.00 | 60.50 | 14400 | 0.00% |
| 11 Jan 2024 | 61.00 | 63.50 | 63.50 | 61.00 | 22400 | -1.93% |
| 10 Jan 2024 | 62.20 | 62.90 | 62.90 | 61.05 | 20800 | -1.11% |
| 09 Jan 2024 | 62.90 | 64.45 | 64.45 | 62.05 | 35200 | 1.45% |
| 08 Jan 2024 | 62.00 | 62.60 | 63.50 | 61.45 | 64000 | 0.90% |
| 05 Jan 2024 | 61.45 | 60.50 | 62.00 | 60.05 | 36800 | 1.65% |
| 04 Jan 2024 | 60.45 | 59.20 | 60.50 | 58.65 | 33600 | 3.33% |
| 03 Jan 2024 | 58.50 | 59.10 | 59.50 | 58.00 | 20800 | -1.02% |
| 02 Jan 2024 | 59.10 | 59.90 | 60.70 | 58.00 | 44800 | 0.25% |
| 01 Jan 2024 | 58.95 | 55.00 | 59.30 | 54.30 | 54400 | 7.18% |
| 29 Dec 2023 | 55.00 | 53.50 | 56.65 | 53.50 | 25600 | 2.80% |
| 28 Dec 2023 | 53.50 | 55.50 | 56.00 | 53.50 | 25600 | -1.74% |
| 27 Dec 2023 | 54.45 | 55.50 | 55.85 | 53.30 | 33600 | -3.80% |
| 26 Dec 2023 | 56.60 | 55.45 | 56.70 | 55.00 | 12800 | 2.07% |
| 22 Dec 2023 | 55.45 | 56.00 | 56.00 | 54.20 | 11200 | -0.98% |
| 21 Dec 2023 | 56.00 | 53.25 | 56.00 | 53.25 | 12800 | 6.16% |
| 20 Dec 2023 | 52.75 | 57.00 | 57.00 | 52.75 | 19200 | -4.09% |
| 19 Dec 2023 | 55.00 | 52.30 | 55.50 | 52.30 | 20800 | 2.52% |
| 18 Dec 2023 | 53.65 | 56.25 | 56.25 | 53.00 | 48000 | -4.62% |
| 15 Dec 2023 | 56.25 | 55.20 | 56.90 | 55.15 | 17600 | 3.21% |
| 14 Dec 2023 | 54.50 | 56.10 | 57.00 | 54.00 | 73600 | -1.80% |
| 13 Dec 2023 | 55.50 | 58.00 | 58.00 | 55.00 | 40000 | -2.97% |
| 12 Dec 2023 | 57.20 | 61.00 | 61.00 | 57.00 | 48000 | -5.53% |
| 11 Dec 2023 | 60.55 | 60.65 | 61.95 | 60.25 | 32000 | -0.16% |
| 08 Dec 2023 | 60.65 | 56.50 | 62.00 | 56.50 | 96000 | 9.28% |
| 07 Dec 2023 | 55.50 | 56.50 | 56.50 | 55.00 | 40000 | -0.45% |
| 06 Dec 2023 | 55.75 | 57.00 | 57.30 | 55.60 | 38400 | -0.98% |
| 05 Dec 2023 | 56.30 | 56.00 | 56.95 | 55.10 | 64000 | 0.54% |
| 04 Dec 2023 | 56.00 | 57.65 | 57.65 | 55.40 | 65600 | -3.78% |
| 01 Dec 2023 | 58.20 | 59.55 | 61.00 | 58.00 | 51200 | -2.35% |
| 30 Nov 2023 | 59.60 | 61.90 | 62.50 | 58.50 | 115200 | -3.48% |
| 29 Nov 2023 | 61.75 | 64.90 | 64.90 | 61.50 | 38400 | -1.44% |
| 28 Nov 2023 | 62.65 | 65.00 | 65.00 | 62.00 | 62400 | -1.34% |
| 24 Nov 2023 | 63.50 | 63.90 | 64.50 | 63.50 | 12800 | -0.16% |
| 23 Nov 2023 | 63.60 | 63.90 | 63.90 | 63.10 | 22400 | 0.95% |
| 22 Nov 2023 | 63.00 | 62.70 | 63.80 | 62.70 | 35200 | 0.48% |
| 21 Nov 2023 | 62.70 | 61.75 | 64.00 | 61.40 | 43200 | 1.54% |
| 20 Nov 2023 | 61.75 | 66.75 | 66.75 | 61.35 | 86400 | -7.35% |
| 17 Nov 2023 | 66.65 | 67.85 | 68.50 | 66.30 | 65600 | -1.70% |
| 16 Nov 2023 | 67.80 | 68.00 | 68.90 | 67.25 | 41600 | -1.60% |
| 15 Nov 2023 | 68.90 | 71.00 | 71.45 | 67.30 | 49600 | -2.82% |
| 13 Nov 2023 | 70.90 | 71.00 | 71.40 | 70.30 | 17600 | -0.14% |
| 12 Nov 2023 | 71.00 | 71.95 | 72.00 | 71.00 | 9600 | 1.36% |
| 10 Nov 2023 | 70.05 | 70.30 | 70.30 | 69.30 | 32000 | -1.34% |
| 09 Nov 2023 | 71.00 | 71.00 | 71.55 | 69.65 | 30400 | 0.00% |
| 08 Nov 2023 | 71.00 | 69.65 | 71.80 | 69.65 | 19200 | 0.78% |
| 07 Nov 2023 | 70.45 | 72.00 | 72.00 | 69.00 | 49600 | -2.02% |
| 06 Nov 2023 | 71.90 | 74.00 | 74.00 | 69.65 | 40000 | -0.14% |
| 03 Nov 2023 | 72.00 | 74.50 | 74.50 | 71.25 | 33600 | -1.91% |
| 02 Nov 2023 | 73.40 | 76.90 | 76.90 | 71.05 | 67200 | 3.60% |
| 01 Nov 2023 | 70.85 | 68.90 | 70.85 | 68.00 | 33600 | 4.96% |
| 31 Oct 2023 | 67.50 | 72.70 | 72.70 | 67.10 | 112000 | -4.39% |
| 30 Oct 2023 | 70.60 | 72.00 | 72.90 | 69.15 | 49600 | -2.49% |
| 27 Oct 2023 | 72.40 | 67.55 | 74.65 | 67.55 | 225600 | 1.83% |
| 26 Oct 2023 | 71.10 | 71.15 | 71.90 | 71.10 | 38400 | -4.95% |
| 25 Oct 2023 | 74.80 | 75.50 | 78.00 | 74.80 | 120000 | -4.96% |
| 23 Oct 2023 | 78.70 | 83.15 | 83.50 | 78.70 | 232000 | -4.95% |
| 20 Oct 2023 | 82.80 | 79.00 | 85.45 | 77.75 | 585600 | 1.22% |
| 19 Oct 2023 | 81.80 | 85.00 | 87.00 | 81.80 | 406400 | -4.99% |
