Cool Caps Industries Ltd
NSE :COOLCAPS BSE :535441 Sector : Plastic productsBuy, Sell or Hold COOLCAPS ?
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
COOLCAPS Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 20 Dec 2024 | 841.10 | 828.00 | 843.55 | 826.00 | 116250 | 4.69% |
| 19 Dec 2024 | 803.40 | 808.80 | 826.55 | 800.00 | 31000 | 1.57% |
| 18 Dec 2024 | 791.00 | 795.00 | 805.00 | 790.00 | 17750 | -0.32% |
| 17 Dec 2024 | 793.55 | 795.00 | 800.00 | 791.00 | 12500 | 0.04% |
| 16 Dec 2024 | 793.20 | 801.00 | 801.00 | 791.00 | 15500 | -0.82% |
| 13 Dec 2024 | 799.75 | 795.00 | 805.00 | 791.00 | 27250 | 1.11% |
| 12 Dec 2024 | 791.00 | 800.00 | 800.00 | 790.00 | 12500 | -0.60% |
| 11 Dec 2024 | 795.80 | 800.00 | 814.00 | 795.00 | 7000 | -0.17% |
| 10 Dec 2024 | 797.15 | 800.00 | 809.00 | 795.00 | 10250 | -0.50% |
| 09 Dec 2024 | 801.15 | 815.05 | 815.05 | 790.00 | 31750 | -2.14% |
| 06 Dec 2024 | 818.70 | 804.00 | 827.00 | 800.15 | 38500 | 2.18% |
| 05 Dec 2024 | 801.25 | 810.00 | 810.00 | 800.00 | 16750 | -0.84% |
| 04 Dec 2024 | 808.05 | 812.00 | 828.00 | 805.00 | 14000 | -0.79% |
| 03 Dec 2024 | 814.45 | 812.00 | 820.00 | 803.00 | 21500 | 0.60% |
| 02 Dec 2024 | 809.60 | 805.00 | 818.00 | 801.00 | 13250 | 1.50% |
| 29 Nov 2024 | 797.65 | 795.25 | 815.00 | 795.00 | 10500 | 0.54% |
| 28 Nov 2024 | 793.35 | 850.00 | 858.70 | 790.00 | 75250 | -3.41% |
| 27 Nov 2024 | 821.35 | 818.00 | 821.35 | 818.00 | 37750 | 5.00% |
| 26 Nov 2024 | 782.25 | 745.00 | 782.25 | 735.00 | 84500 | 5.00% |
| 25 Nov 2024 | 745.00 | 741.00 | 766.00 | 736.10 | 10500 | 0.61% |
| 22 Nov 2024 | 740.50 | 740.00 | 745.00 | 740.00 | 6750 | -0.30% |
| 21 Nov 2024 | 742.70 | 765.00 | 765.00 | 735.00 | 17750 | -2.28% |
| 19 Nov 2024 | 760.00 | 744.00 | 768.75 | 744.00 | 7500 | 1.88% |
| 18 Nov 2024 | 746.00 | 756.50 | 756.50 | 735.20 | 2500 | -0.51% |
| 14 Nov 2024 | 749.85 | 760.05 | 765.00 | 740.00 | 4500 | -1.26% |
| 13 Nov 2024 | 759.45 | 763.50 | 774.00 | 755.00 | 8500 | -0.53% |
| 12 Nov 2024 | 763.50 | 765.50 | 770.00 | 762.00 | 4000 | -1.86% |
| 11 Nov 2024 | 778.00 | 788.00 | 788.00 | 775.00 | 5250 | -0.04% |
| 08 Nov 2024 | 778.35 | 800.00 | 800.00 | 777.00 | 10250 | -1.02% |
| 07 Nov 2024 | 786.35 | 782.50 | 790.00 | 780.00 | 10500 | -1.42% |
| 06 Nov 2024 | 797.65 | 788.00 | 805.00 | 774.00 | 16500 | 1.19% |
| 05 Nov 2024 | 788.25 | 799.25 | 799.25 | 782.00 | 4750 | -1.38% |
| 04 Nov 2024 | 799.25 | 790.00 | 800.00 | 780.00 | 8000 | 0.52% |
| 01 Nov 2024 | 795.15 | 790.00 | 800.00 | 780.00 | 8750 | 0.14% |
| 31 Oct 2024 | 794.00 | 780.00 | 799.00 | 770.00 | 11750 | 1.02% |
| 30 Oct 2024 | 786.00 | 788.00 | 790.00 | 766.00 | 11000 | 1.81% |
| 29 Oct 2024 | 772.00 | 770.00 | 780.00 | 770.00 | 2000 | -0.73% |
| 28 Oct 2024 | 777.65 | 736.00 | 795.00 | 736.00 | 16000 | 1.09% |
| 25 Oct 2024 | 769.25 | 771.00 | 780.00 | 728.60 | 55250 | 0.30% |
| 24 Oct 2024 | 766.95 | 769.00 | 779.90 | 751.00 | 10000 | -0.59% |
| 23 Oct 2024 | 771.50 | 773.50 | 780.00 | 750.00 | 15750 | -0.26% |
| 22 Oct 2024 | 773.50 | 799.00 | 799.00 | 760.00 | 36750 | -2.85% |
| 21 Oct 2024 | 796.20 | 794.00 | 800.00 | 770.00 | 23000 | 0.43% |
| 18 Oct 2024 | 792.80 | 784.80 | 797.40 | 766.00 | 27750 | 2.31% |
| 17 Oct 2024 | 774.90 | 761.50 | 785.00 | 749.10 | 37750 | 2.21% |
| 16 Oct 2024 | 758.15 | 775.00 | 789.00 | 744.00 | 33000 | -1.88% |
| 15 Oct 2024 | 772.65 | 763.00 | 792.00 | 763.00 | 15750 | 0.87% |
| 14 Oct 2024 | 766.00 | 792.00 | 792.00 | 760.10 | 44250 | -2.89% |
| 11 Oct 2024 | 788.80 | 799.00 | 799.00 | 771.00 | 19250 | -0.39% |
| 10 Oct 2024 | 791.90 | 825.00 | 825.00 | 790.00 | 28000 | -3.33% |
| 09 Oct 2024 | 819.15 | 840.00 | 840.00 | 810.00 | 14500 | -2.10% |
| 08 Oct 2024 | 836.75 | 800.00 | 845.00 | 775.00 | 52750 | 3.56% |
| 07 Oct 2024 | 808.00 | 854.90 | 868.80 | 788.95 | 138250 | -2.70% |
| 04 Oct 2024 | 830.45 | 863.95 | 880.55 | 810.00 | 354250 | -0.98% |
| 03 Oct 2024 | 838.65 | 800.00 | 838.65 | 786.00 | 238750 | 9.99% |
| 01 Oct 2024 | 762.45 | 747.00 | 762.45 | 677.10 | 266500 | 10.00% |
| 30 Sep 2024 | 693.15 | 692.80 | 693.15 | 678.00 | 109250 | 10.00% |
| 27 Sep 2024 | 630.15 | 610.00 | 630.15 | 603.00 | 221000 | 19.99% |
| 26 Sep 2024 | 525.15 | 460.00 | 525.15 | 460.00 | 259000 | 19.99% |
| 25 Sep 2024 | 437.65 | 418.00 | 451.00 | 395.00 | 943750 | 5.87% |
| 24 Sep 2024 | 413.40 | 410.00 | 422.00 | 410.00 | 17250 | 0.87% |
| 23 Sep 2024 | 409.85 | 415.95 | 415.95 | 405.00 | 19000 | 1.24% |
| 20 Sep 2024 | 404.85 | 423.00 | 425.00 | 401.00 | 55000 | -1.93% |
| 19 Sep 2024 | 412.80 | 417.90 | 440.00 | 401.00 | 101250 | 0.83% |
| 18 Sep 2024 | 409.40 | 455.00 | 487.95 | 400.00 | 302500 | -10.28% |
| 17 Sep 2024 | 456.30 | 448.00 | 460.00 | 430.20 | 117250 | 11.22% |
| 16 Sep 2024 | 410.25 | 421.70 | 477.75 | 384.00 | 1051250 | 3.04% |
| 13 Sep 2024 | 398.15 | 400.00 | 415.00 | 355.10 | 621500 | 2.63% |
| 12 Sep 2024 | 387.95 | 398.00 | 398.00 | 380.00 | 252000 | 2.24% |
| 11 Sep 2024 | 379.45 | 385.00 | 388.00 | 372.00 | 1500 | 2.00% |
| 10 Sep 2024 | 372.00 | 365.00 | 378.00 | 359.00 | 1750 | -2.36% |
| 09 Sep 2024 | 381.00 | 381.50 | 385.00 | 380.00 | 1000 | 2.56% |
| 06 Sep 2024 | 371.50 | 375.00 | 375.00 | 362.00 | 1500 | -0.12% |
| 05 Sep 2024 | 371.95 | 386.00 | 388.00 | 369.00 | 4000 | -3.39% |
| 04 Sep 2024 | 385.00 | 395.00 | 395.00 | 385.00 | 4750 | -0.77% |
| 03 Sep 2024 | 388.00 | 400.00 | 400.00 | 380.00 | 7250 | -2.88% |
| 02 Sep 2024 | 399.50 | 403.35 | 405.00 | 390.00 | 11500 | -0.95% |
| 30 Aug 2024 | 403.35 | 392.40 | 415.00 | 385.00 | 11250 | 4.86% |
| 29 Aug 2024 | 384.65 | 395.00 | 395.00 | 381.75 | 9250 | 0.76% |
| 28 Aug 2024 | 381.75 | 375.00 | 390.00 | 375.00 | 15500 | 3.18% |
| 27 Aug 2024 | 370.00 | 365.00 | 370.60 | 360.00 | 11750 | -0.54% |
| 26 Aug 2024 | 372.00 | 370.00 | 372.00 | 358.00 | 1500 | 0.54% |
| 23 Aug 2024 | 370.00 | 363.00 | 378.00 | 363.00 | 4000 | 4.15% |
| 22 Aug 2024 | 355.25 | 348.00 | 360.00 | 348.00 | 4250 | 2.08% |
| 21 Aug 2024 | 348.00 | 347.80 | 348.80 | 347.50 | 3500 | 1.16% |
| 20 Aug 2024 | 344.00 | 332.50 | 344.00 | 332.00 | 1750 | 3.61% |
| 19 Aug 2024 | 332.00 | 328.00 | 335.00 | 327.00 | 2750 | -1.78% |
| 16 Aug 2024 | 338.00 | 338.90 | 338.90 | 334.00 | 1250 | -0.29% |
| 14 Aug 2024 | 339.00 | 340.00 | 340.00 | 338.00 | 1000 | 1.35% |
| 13 Aug 2024 | 334.50 | 334.50 | 334.50 | 334.50 | 250 | 0.00% |
| 12 Aug 2024 | 334.50 | 335.00 | 336.50 | 331.00 | 4000 | -0.15% |
| 09 Aug 2024 | 335.00 | 336.00 | 348.00 | 335.00 | 1750 | 0.00% |
| 08 Aug 2024 | 335.00 | 327.00 | 338.00 | 327.00 | 1000 | 0.75% |
| 07 Aug 2024 | 332.50 | 335.00 | 340.00 | 325.00 | 2250 | -2.21% |
| 06 Aug 2024 | 340.00 | 346.00 | 346.00 | 331.00 | 1750 | 0.00% |
| 05 Aug 2024 | 340.00 | 345.00 | 345.00 | 335.00 | 4000 | 1.49% |
| 02 Aug 2024 | 335.00 | 341.00 | 343.35 | 335.00 | 750 | -0.12% |
| 01 Aug 2024 | 335.40 | 349.70 | 349.70 | 335.40 | 1500 | 0.07% |
| 31 Jul 2024 | 335.15 | 335.15 | 335.15 | 335.15 | 2000 | 0.00% |
| 30 Jul 2024 | 335.15 | 355.00 | 355.00 | 335.00 | 2000 | -5.02% |
| 29 Jul 2024 | 352.85 | 357.00 | 357.00 | 352.85 | 1250 | -1.16% |
| 26 Jul 2024 | 357.00 | 345.50 | 357.00 | 345.50 | 750 | 4.85% |
| 25 Jul 2024 | 340.50 | 322.55 | 340.50 | 321.00 | 750 | 0.07% |
| 24 Jul 2024 | 340.25 | 339.95 | 340.55 | 339.95 | 750 | -0.80% |
| 23 Jul 2024 | 343.00 | 325.00 | 343.00 | 325.00 | 1250 | 2.39% |
| 22 Jul 2024 | 335.00 | 330.00 | 340.00 | 329.90 | 7750 | 0.00% |
| 19 Jul 2024 | 335.00 | 335.00 | 335.00 | 335.00 | 500 | 0.90% |
| 18 Jul 2024 | 332.00 | 323.00 | 337.95 | 323.00 | 1750 | -2.35% |
| 15 Jul 2024 | 340.00 | 341.70 | 341.70 | 340.00 | 500 | 1.49% |
| 12 Jul 2024 | 335.00 | 335.00 | 335.00 | 335.00 | 250 | 0.90% |
| 11 Jul 2024 | 332.00 | 332.00 | 332.00 | 332.00 | 250 | -0.90% |
| 09 Jul 2024 | 335.00 | 335.00 | 335.00 | 335.00 | 500 | -0.89% |
| 05 Jul 2024 | 338.00 | 334.00 | 338.00 | 331.30 | 1750 | -0.59% |
| 03 Jul 2024 | 340.00 | 340.00 | 340.00 | 340.00 | 250 | 0.00% |
| 02 Jul 2024 | 340.00 | 340.00 | 340.00 | 340.00 | 250 | 0.00% |
| 01 Jul 2024 | 340.00 | 330.00 | 340.00 | 330.00 | 1250 | 3.03% |
| 28 Jun 2024 | 330.00 | 337.50 | 337.50 | 330.00 | 750 | -2.37% |
| 27 Jun 2024 | 338.00 | 338.00 | 338.00 | 338.00 | 1000 | 0.30% |
| 26 Jun 2024 | 337.00 | 320.00 | 337.00 | 316.00 | 1250 | 0.00% |
| 24 Jun 2024 | 337.00 | 337.00 | 337.00 | 337.00 | 250 | -0.88% |
| 21 Jun 2024 | 340.00 | 339.00 | 340.00 | 339.00 | 1500 | 0.29% |
| 20 Jun 2024 | 339.00 | 341.00 | 341.00 | 326.00 | 2000 | 0.00% |
| 19 Jun 2024 | 339.00 | 342.00 | 342.50 | 339.00 | 4750 | -0.88% |
| 18 Jun 2024 | 342.00 | 341.50 | 342.00 | 341.50 | 1250 | 0.15% |
| 14 Jun 2024 | 341.50 | 341.00 | 343.00 | 341.00 | 3500 | -2.98% |
| 13 Jun 2024 | 352.00 | 354.25 | 354.25 | 352.00 | 1250 | 2.52% |
| 12 Jun 2024 | 343.35 | 340.00 | 343.35 | 339.00 | 1000 | 4.68% |
| 11 Jun 2024 | 328.00 | 330.00 | 330.00 | 328.00 | 500 | 0.92% |
| 10 Jun 2024 | 325.00 | 310.00 | 325.00 | 310.00 | 1250 | -1.52% |
| 06 Jun 2024 | 330.00 | 330.00 | 330.00 | 330.00 | 500 | -1.35% |
| 05 Jun 2024 | 334.50 | 335.00 | 340.00 | 330.00 | 3500 | -0.15% |
| 04 Jun 2024 | 335.00 | 348.00 | 348.00 | 335.00 | 1000 | -3.87% |
| 03 Jun 2024 | 348.50 | 350.00 | 359.70 | 339.00 | 2250 | -9.95% |
| 30 May 2024 | 387.00 | 398.95 | 398.95 | 387.00 | 500 | 2.71% |
| 29 May 2024 | 376.80 | 415.00 | 415.00 | 370.00 | 6000 | -10.29% |
| 23 May 2024 | 420.00 | 420.00 | 420.00 | 420.00 | 250 | 0.00% |
| 22 May 2024 | 420.00 | 440.00 | 440.00 | 418.00 | 3500 | -3.67% |
| 18 May 2024 | 436.00 | 440.00 | 442.00 | 436.00 | 1000 | 3.56% |
| 16 May 2024 | 421.00 | 421.00 | 421.00 | 421.00 | 250 | -4.32% |
| 15 May 2024 | 440.00 | 440.00 | 440.00 | 440.00 | 250 | 0.92% |
| 13 May 2024 | 436.00 | 436.00 | 436.00 | 436.00 | 250 | 0.00% |
| 10 May 2024 | 436.00 | 417.00 | 436.00 | 417.00 | 500 | 4.00% |
| 09 May 2024 | 419.25 | 422.00 | 425.00 | 414.00 | 2000 | -2.50% |
| 08 May 2024 | 430.00 | 430.00 | 430.00 | 430.00 | 500 | 1.65% |
| 07 May 2024 | 423.00 | 430.00 | 430.00 | 421.00 | 750 | 0.24% |
| 06 May 2024 | 422.00 | 422.05 | 422.05 | 422.00 | 500 | -4.09% |
| 03 May 2024 | 440.00 | 440.00 | 440.00 | 440.00 | 250 | 0.92% |
| 02 May 2024 | 436.00 | 434.95 | 436.00 | 434.95 | 750 | 1.40% |
| 30 Apr 2024 | 430.00 | 430.00 | 430.00 | 421.50 | 1000 | 0.00% |
| 24 Apr 2024 | 430.00 | 430.00 | 430.00 | 430.00 | 250 | 0.12% |
| 23 Apr 2024 | 429.50 | 435.00 | 438.00 | 429.00 | 7250 | -0.71% |
| 19 Apr 2024 | 432.55 | 434.40 | 435.00 | 432.55 | 750 | -2.80% |
| 16 Apr 2024 | 445.00 | 445.00 | 445.00 | 445.00 | 750 | 0.45% |
| 15 Apr 2024 | 443.00 | 443.00 | 443.00 | 443.00 | 250 | 0.00% |
| 12 Apr 2024 | 443.00 | 460.00 | 460.00 | 443.00 | 500 | -4.71% |
| 10 Apr 2024 | 464.90 | 465.00 | 465.00 | 464.90 | 500 | 1.29% |
| 09 Apr 2024 | 459.00 | 460.00 | 460.00 | 459.00 | 750 | -0.22% |
| 08 Apr 2024 | 460.00 | 445.00 | 460.00 | 445.00 | 500 | 2.22% |
| 05 Apr 2024 | 450.00 | 451.00 | 454.00 | 450.00 | 1000 | -0.88% |
| 04 Apr 2024 | 454.00 | 453.80 | 454.00 | 453.80 | 750 | 0.91% |
| 02 Apr 2024 | 449.90 | 437.20 | 449.90 | 430.00 | 1500 | -1.77% |
| 01 Apr 2024 | 458.00 | 445.00 | 459.95 | 425.80 | 2750 | 2.92% |
| 28 Mar 2024 | 445.00 | 455.00 | 455.00 | 445.00 | 500 | 1.06% |
| 27 Mar 2024 | 440.35 | 460.00 | 464.80 | 435.00 | 1500 | -4.06% |
| 26 Mar 2024 | 459.00 | 446.00 | 460.00 | 446.00 | 1250 | 0.22% |
| 22 Mar 2024 | 458.00 | 450.00 | 458.00 | 450.00 | 750 | 2.54% |
| 21 Mar 2024 | 446.65 | 452.00 | 452.00 | 440.00 | 1750 | 0.53% |
| 20 Mar 2024 | 444.30 | 437.10 | 452.00 | 425.50 | 2750 | -0.98% |
| 18 Mar 2024 | 448.70 | 443.50 | 450.00 | 436.00 | 5250 | 1.17% |
| 15 Mar 2024 | 443.50 | 453.00 | 458.80 | 443.50 | 2250 | -1.66% |
| 14 Mar 2024 | 451.00 | 440.00 | 451.00 | 429.70 | 9500 | 2.50% |
| 13 Mar 2024 | 440.00 | 440.00 | 451.00 | 426.00 | 8500 | 0.38% |
| 12 Mar 2024 | 438.35 | 441.00 | 458.00 | 422.00 | 9250 | -0.60% |
| 11 Mar 2024 | 441.00 | 450.00 | 450.00 | 435.00 | 14250 | 0.23% |
| 07 Mar 2024 | 440.00 | 450.00 | 450.00 | 439.00 | 2500 | 0.92% |
| 06 Mar 2024 | 436.00 | 449.00 | 450.00 | 425.00 | 2500 | -0.91% |
| 05 Mar 2024 | 440.00 | 450.00 | 450.00 | 410.00 | 4750 | -0.45% |
| 04 Mar 2024 | 442.00 | 450.00 | 452.00 | 436.00 | 2750 | 1.21% |
| 02 Mar 2024 | 436.70 | 446.00 | 446.00 | 427.00 | 2250 | -1.87% |
| 01 Mar 2024 | 445.00 | 459.00 | 460.00 | 445.00 | 1000 | 3.25% |
| 29 Feb 2024 | 431.00 | 443.00 | 449.50 | 431.00 | 2000 | -2.05% |
| 28 Feb 2024 | 440.00 | 455.70 | 462.00 | 435.00 | 13000 | -4.91% |
| 27 Feb 2024 | 462.70 | 462.70 | 462.70 | 462.70 | 250 | 2.57% |
| 26 Feb 2024 | 451.10 | 457.00 | 461.00 | 451.10 | 750 | -2.50% |
| 23 Feb 2024 | 462.65 | 451.10 | 467.00 | 450.00 | 3250 | 1.68% |
| 22 Feb 2024 | 455.00 | 452.00 | 455.00 | 452.00 | 1000 | 0.00% |
| 21 Feb 2024 | 455.00 | 450.00 | 455.00 | 450.00 | 500 | 0.00% |
| 20 Feb 2024 | 455.00 | 454.80 | 460.00 | 447.00 | 5000 | 0.44% |
| 19 Feb 2024 | 453.00 | 455.70 | 460.00 | 453.00 | 1250 | -2.79% |
| 15 Feb 2024 | 466.00 | 474.15 | 474.15 | 466.00 | 750 | -0.43% |
| 14 Feb 2024 | 468.00 | 474.15 | 474.15 | 468.00 | 500 | 4.35% |
| 13 Feb 2024 | 448.50 | 448.50 | 448.50 | 448.50 | 250 | -2.92% |
| 12 Feb 2024 | 462.00 | 457.00 | 462.00 | 457.00 | 500 | 4.71% |
| 09 Feb 2024 | 441.20 | 447.60 | 465.00 | 441.20 | 7500 | -1.03% |
| 08 Feb 2024 | 445.80 | 453.90 | 453.90 | 445.80 | 3250 | -1.37% |
| 07 Feb 2024 | 452.00 | 457.80 | 469.80 | 447.60 | 3500 | 0.44% |
| 06 Feb 2024 | 450.00 | 451.00 | 454.00 | 445.00 | 2250 | 0.00% |
| 05 Feb 2024 | 450.00 | 451.00 | 469.90 | 440.00 | 7750 | -1.10% |
| 31 Jan 2024 | 455.00 | 455.00 | 455.00 | 455.00 | 250 | -3.19% |
| 30 Jan 2024 | 470.00 | 457.05 | 470.00 | 456.00 | 1250 | -3.28% |
| 29 Jan 2024 | 485.95 | 485.95 | 485.95 | 485.95 | 250 | 2.33% |
| 25 Jan 2024 | 474.90 | 471.00 | 474.90 | 465.00 | 3000 | -0.02% |
| 24 Jan 2024 | 475.00 | 470.00 | 490.00 | 470.00 | 3000 | 1.06% |
| 23 Jan 2024 | 470.00 | 487.00 | 487.00 | 470.00 | 2000 | -4.86% |
| 20 Jan 2024 | 494.00 | 498.00 | 498.00 | 494.00 | 500 | 2.92% |
| 19 Jan 2024 | 480.00 | 495.00 | 495.00 | 480.00 | 1000 | 0.84% |
| 16 Jan 2024 | 476.00 | 485.00 | 495.00 | 476.00 | 1250 | -1.86% |
| 10 Jan 2024 | 485.00 | 504.50 | 504.50 | 485.00 | 750 | -3.19% |
| 09 Jan 2024 | 501.00 | 503.00 | 503.00 | 480.00 | 1500 | 0.00% |
| 08 Jan 2024 | 501.00 | 500.00 | 501.00 | 500.00 | 500 | 3.30% |
| 04 Jan 2024 | 485.00 | 495.00 | 495.00 | 485.00 | 1750 | -1.32% |
| 02 Jan 2024 | 491.50 | 491.00 | 491.50 | 491.00 | 1000 | 1.07% |
| 01 Jan 2024 | 486.30 | 480.00 | 499.00 | 473.00 | 3750 | -0.96% |
| 28 Dec 2023 | 491.00 | 475.00 | 491.00 | 475.00 | 2250 | 2.29% |
| 27 Dec 2023 | 480.00 | 480.00 | 480.00 | 480.00 | 500 | -0.21% |
| 26 Dec 2023 | 481.00 | 481.00 | 481.00 | 481.00 | 500 | 1.26% |
| 22 Dec 2023 | 475.00 | 475.00 | 475.00 | 475.00 | 250 | -2.06% |
| 21 Dec 2023 | 485.00 | 485.00 | 485.00 | 485.00 | 250 | 0.21% |
| 20 Dec 2023 | 484.00 | 484.00 | 484.00 | 484.00 | 250 | -1.22% |
| 19 Dec 2023 | 490.00 | 478.05 | 490.00 | 478.05 | 3500 | -0.81% |
| 18 Dec 2023 | 494.00 | 494.00 | 494.00 | 494.00 | 1500 | 0.82% |
| 15 Dec 2023 | 490.00 | 485.00 | 490.00 | 485.00 | 4000 | 1.03% |
| 14 Dec 2023 | 485.00 | 475.10 | 485.00 | 475.10 | 750 | 1.73% |
| 13 Dec 2023 | 476.75 | 480.00 | 480.00 | 454.00 | 5000 | -4.65% |
| 12 Dec 2023 | 500.00 | 500.00 | 500.00 | 500.00 | 500 | 2.88% |
| 11 Dec 2023 | 486.00 | 483.00 | 498.50 | 482.00 | 9500 | -2.31% |
| 08 Dec 2023 | 497.50 | 482.00 | 497.50 | 482.00 | 6250 | 0.92% |
| 07 Dec 2023 | 492.95 | 492.95 | 492.95 | 492.95 | 500 | -0.14% |
| 06 Dec 2023 | 493.65 | 493.65 | 493.65 | 493.65 | 750 | -0.87% |
| 04 Dec 2023 | 498.00 | 502.00 | 502.00 | 498.00 | 6500 | 0.00% |
| 01 Dec 2023 | 498.00 | 498.00 | 498.00 | 498.00 | 2000 | 1.79% |
| 30 Nov 2023 | 489.25 | 496.00 | 499.80 | 484.00 | 1500 | -1.56% |
| 29 Nov 2023 | 497.00 | 502.50 | 502.50 | 497.00 | 5000 | -1.49% |
| 28 Nov 2023 | 504.50 | 505.00 | 505.25 | 504.00 | 6000 | 0.95% |
| 24 Nov 2023 | 499.75 | 486.60 | 499.75 | 480.70 | 4500 | 3.15% |
| 23 Nov 2023 | 484.50 | 505.00 | 506.00 | 480.00 | 3250 | -2.31% |
| 22 Nov 2023 | 495.95 | 490.30 | 495.95 | 490.00 | 1000 | -0.81% |
| 21 Nov 2023 | 500.00 | 491.00 | 500.00 | 491.00 | 500 | 0.61% |
| 20 Nov 2023 | 496.95 | 496.00 | 497.00 | 496.00 | 8500 | -1.27% |
| 17 Nov 2023 | 503.35 | 500.50 | 505.00 | 497.00 | 15000 | 0.47% |
| 16 Nov 2023 | 501.00 | 500.00 | 506.00 | 500.00 | 4000 | 1.01% |
| 15 Nov 2023 | 496.00 | 504.00 | 505.00 | 496.00 | 1500 | -1.59% |
| 13 Nov 2023 | 504.00 | 492.05 | 504.00 | 492.05 | 1750 | -2.14% |
| 10 Nov 2023 | 515.00 | 515.00 | 515.00 | 515.00 | 250 | 3.00% |
| 09 Nov 2023 | 500.00 | 500.00 | 500.00 | 500.00 | 500 | 0.00% |
| 08 Nov 2023 | 500.00 | 502.00 | 502.00 | 500.00 | 1750 | -1.76% |
| 07 Nov 2023 | 508.95 | 504.95 | 508.95 | 504.95 | 500 | 3.66% |
| 06 Nov 2023 | 491.00 | 491.00 | 491.00 | 491.00 | 250 | -0.07% |
| 03 Nov 2023 | 491.35 | 488.00 | 504.00 | 482.00 | 750 | -2.70% |
| 02 Nov 2023 | 505.00 | 505.00 | 505.00 | 505.00 | 2000 | 0.82% |
| 01 Nov 2023 | 500.90 | 515.00 | 515.00 | 490.00 | 2750 | -0.62% |
| 31 Oct 2023 | 504.00 | 509.00 | 514.00 | 504.00 | 1000 | 0.20% |
| 30 Oct 2023 | 503.00 | 500.00 | 504.00 | 500.00 | 750 | 1.62% |
| 27 Oct 2023 | 495.00 | 490.00 | 495.00 | 490.00 | 1500 | 3.13% |
| 26 Oct 2023 | 480.00 | 494.00 | 494.00 | 475.00 | 1500 | -2.83% |
| 25 Oct 2023 | 494.00 | 495.00 | 495.00 | 482.00 | 1750 | 1.63% |
| 23 Oct 2023 | 486.10 | 494.00 | 510.00 | 484.00 | 6000 | -1.05% |
| 20 Oct 2023 | 491.25 | 495.00 | 495.00 | 490.00 | 1750 | -0.76% |
| 19 Oct 2023 | 495.00 | 490.00 | 495.00 | 490.00 | 750 | 0.01% |
| 18 Oct 2023 | 494.95 | 505.00 | 505.00 | 485.00 | 6250 | 1.01% |
| 17 Oct 2023 | 490.00 | 493.30 | 510.00 | 490.00 | 3250 | -0.67% |
| 16 Oct 2023 | 493.30 | 497.00 | 515.00 | 483.00 | 5000 | -2.32% |
| 13 Oct 2023 | 505.00 | 519.90 | 519.90 | 497.00 | 3750 | 1.42% |
| 12 Oct 2023 | 497.95 | 495.00 | 501.95 | 492.20 | 4250 | 0.71% |
| 11 Oct 2023 | 494.45 | 510.00 | 520.00 | 489.00 | 11250 | -1.11% |
| 10 Oct 2023 | 500.00 | 520.00 | 520.00 | 500.00 | 1000 | -3.55% |
| 09 Oct 2023 | 518.40 | 506.80 | 518.40 | 506.80 | 2250 | 3.47% |
| 06 Oct 2023 | 501.00 | 506.00 | 506.00 | 501.00 | 4500 | -0.88% |
| 04 Oct 2023 | 505.45 | 500.00 | 506.00 | 500.00 | 2250 | -0.06% |
| 03 Oct 2023 | 505.75 | 503.00 | 506.00 | 500.00 | 4500 | 1.30% |
| 29 Sep 2023 | 499.25 | 510.00 | 519.90 | 496.00 | 1750 | -0.25% |
| 28 Sep 2023 | 500.50 | 511.00 | 511.00 | 491.00 | 1750 | -2.29% |
| 27 Sep 2023 | 512.25 | 528.00 | 528.00 | 507.05 | 27500 | -2.06% |
| 26 Sep 2023 | 523.00 | 550.00 | 550.00 | 521.00 | 3000 | -3.75% |
| 25 Sep 2023 | 543.40 | 555.00 | 555.00 | 543.00 | 2250 | 0.07% |
| 22 Sep 2023 | 543.00 | 542.50 | 550.00 | 542.50 | 3750 | 0.09% |
| 21 Sep 2023 | 542.50 | 549.00 | 549.00 | 538.00 | 8250 | -1.18% |
| 20 Sep 2023 | 549.00 | 554.00 | 556.00 | 541.00 | 5000 | -0.90% |
| 18 Sep 2023 | 554.00 | 551.10 | 560.00 | 545.00 | 11500 | 0.36% |
| 15 Sep 2023 | 552.00 | 552.00 | 560.00 | 549.00 | 6000 | 0.42% |
| 14 Sep 2023 | 549.70 | 551.00 | 555.00 | 549.00 | 1750 | -0.24% |
| 13 Sep 2023 | 551.05 | 552.00 | 559.90 | 550.05 | 4750 | -0.17% |
| 12 Sep 2023 | 552.00 | 555.00 | 555.00 | 552.00 | 500 | -2.13% |
| 11 Sep 2023 | 564.00 | 565.00 | 565.00 | 550.00 | 1750 | 1.34% |
| 08 Sep 2023 | 556.55 | 551.00 | 585.00 | 546.00 | 2750 | 0.29% |
| 07 Sep 2023 | 554.95 | 555.05 | 555.05 | 550.00 | 2250 | -3.14% |
| 06 Sep 2023 | 572.95 | 572.95 | 572.95 | 572.95 | 250 | -0.34% |
| 05 Sep 2023 | 574.90 | 550.00 | 574.90 | 550.00 | 1500 | 4.53% |
| 04 Sep 2023 | 550.00 | 550.00 | 550.00 | 550.00 | 250 | -1.96% |
| 01 Sep 2023 | 561.00 | 540.00 | 579.95 | 540.00 | 4250 | 1.08% |
| 31 Aug 2023 | 555.00 | 570.35 | 570.35 | 555.00 | 1000 | -2.69% |
| 30 Aug 2023 | 570.35 | 580.00 | 599.90 | 570.00 | 4250 | -4.78% |
| 29 Aug 2023 | 599.00 | 629.35 | 629.35 | 590.30 | 3250 | 3.28% |
| 28 Aug 2023 | 580.00 | 590.00 | 590.00 | 565.00 | 3250 | -1.69% |
| 25 Aug 2023 | 590.00 | 600.00 | 600.00 | 590.00 | 1500 | -1.67% |
| 24 Aug 2023 | 600.00 | 639.90 | 639.90 | 600.00 | 2250 | 1.69% |
| 23 Aug 2023 | 590.00 | 600.00 | 600.00 | 590.00 | 750 | 0.00% |
| 22 Aug 2023 | 590.00 | 580.00 | 590.00 | 565.00 | 2250 | 1.72% |
| 21 Aug 2023 | 580.00 | 560.00 | 590.00 | 537.05 | 7250 | 4.94% |
| 18 Aug 2023 | 552.70 | 535.00 | 561.55 | 515.00 | 15500 | 8.27% |
| 17 Aug 2023 | 510.50 | 520.00 | 520.00 | 503.50 | 4750 | -1.64% |
| 16 Aug 2023 | 519.00 | 519.00 | 519.00 | 519.00 | 250 | 1.76% |
| 14 Aug 2023 | 510.00 | 510.00 | 529.00 | 505.00 | 2750 | 0.00% |
| 11 Aug 2023 | 510.00 | 508.00 | 510.00 | 504.00 | 2500 | -0.97% |
| 10 Aug 2023 | 515.00 | 515.00 | 515.00 | 515.00 | 1000 | -0.37% |
| 09 Aug 2023 | 516.90 | 530.00 | 550.00 | 515.00 | 4000 | 0.38% |
| 08 Aug 2023 | 514.95 | 515.00 | 525.00 | 505.00 | 11500 | 1.57% |
| 07 Aug 2023 | 507.00 | 509.00 | 510.00 | 500.00 | 3750 | -0.19% |
| 04 Aug 2023 | 507.95 | 498.90 | 507.95 | 498.90 | 500 | 3.73% |
| 03 Aug 2023 | 489.70 | 490.00 | 509.90 | 489.00 | 1750 | -2.06% |
| 02 Aug 2023 | 500.00 | 500.00 | 500.00 | 500.00 | 500 | 2.04% |
| 01 Aug 2023 | 490.00 | 495.00 | 497.00 | 490.00 | 2250 | -1.01% |
| 31 Jul 2023 | 495.00 | 500.00 | 500.00 | 490.00 | 2500 | 0.00% |
| 28 Jul 2023 | 495.00 | 505.00 | 510.00 | 495.00 | 2500 | -1.79% |
| 27 Jul 2023 | 504.00 | 505.00 | 505.00 | 504.00 | 1250 | 0.20% |
| 25 Jul 2023 | 503.00 | 512.00 | 512.00 | 503.00 | 2000 | -2.90% |
| 24 Jul 2023 | 518.00 | 515.00 | 518.00 | 515.00 | 500 | 0.78% |
| 21 Jul 2023 | 514.00 | 512.00 | 514.00 | 512.00 | 500 | -0.77% |
| 20 Jul 2023 | 518.00 | 518.00 | 518.00 | 518.00 | 250 | 1.47% |
| 19 Jul 2023 | 510.50 | 510.60 | 519.00 | 510.00 | 1000 | -1.83% |
| 18 Jul 2023 | 520.00 | 520.00 | 520.00 | 520.00 | 250 | 0.78% |
| 17 Jul 2023 | 516.00 | 519.05 | 520.20 | 516.00 | 1000 | -2.64% |
| 14 Jul 2023 | 530.00 | 519.00 | 530.00 | 519.00 | 750 | 0.95% |
| 13 Jul 2023 | 525.00 | 525.00 | 525.00 | 525.00 | 500 | 0.00% |
| 12 Jul 2023 | 525.00 | 522.00 | 525.00 | 522.00 | 500 | 0.77% |
| 11 Jul 2023 | 521.00 | 521.00 | 521.00 | 521.00 | 250 | -0.95% |
| 10 Jul 2023 | 526.00 | 541.00 | 541.00 | 525.00 | 2750 | -4.36% |
| 07 Jul 2023 | 550.00 | 550.00 | 555.00 | 550.00 | 1000 | -1.79% |
| 06 Jul 2023 | 560.00 | 545.00 | 560.00 | 540.00 | 1250 | 2.75% |
| 05 Jul 2023 | 545.00 | 539.00 | 545.00 | 539.00 | 1000 | 0.04% |
| 04 Jul 2023 | 544.80 | 551.90 | 551.90 | 535.05 | 750 | 3.57% |
| 03 Jul 2023 | 526.00 | 539.00 | 539.00 | 526.00 | 1750 | 1.15% |
| 30 Jun 2023 | 520.00 | 529.00 | 534.00 | 515.00 | 2750 | 1.41% |
| 28 Jun 2023 | 512.75 | 518.65 | 519.90 | 508.00 | 1250 | -1.14% |
| 27 Jun 2023 | 518.65 | 490.30 | 520.00 | 490.20 | 2000 | 2.75% |
| 26 Jun 2023 | 504.75 | 480.00 | 504.95 | 470.00 | 2750 | 4.87% |
| 23 Jun 2023 | 481.30 | 484.80 | 486.90 | 480.00 | 8250 | 3.78% |
| 22 Jun 2023 | 463.75 | 422.60 | 467.00 | 422.60 | 16250 | 4.26% |
| 21 Jun 2023 | 444.80 | 444.80 | 444.80 | 444.80 | 3500 | -5.00% |
| 20 Jun 2023 | 468.20 | 473.05 | 473.05 | 468.20 | 6500 | -4.99% |
| 19 Jun 2023 | 492.80 | 505.00 | 505.00 | 492.80 | 3250 | -4.99% |
| 15 Jun 2023 | 518.70 | 518.70 | 518.70 | 518.70 | 250 | 0.00% |
| 14 Jun 2023 | 518.70 | 525.15 | 525.15 | 518.70 | 2500 | -5.00% |
| 13 Jun 2023 | 546.00 | 560.00 | 560.00 | 545.20 | 5250 | -4.86% |
| 09 Jun 2023 | 573.90 | 571.00 | 573.90 | 555.00 | 1500 | 0.51% |
| 07 Jun 2023 | 571.00 | 574.00 | 574.00 | 571.00 | 500 | -0.22% |
| 06 Jun 2023 | 572.25 | 585.00 | 585.00 | 572.00 | 2000 | -2.68% |
| 05 Jun 2023 | 588.00 | 590.00 | 590.00 | 588.00 | 1000 | -1.18% |
| 02 Jun 2023 | 595.00 | 595.00 | 595.00 | 595.00 | 500 | 0.46% |
| 01 Jun 2023 | 592.25 | 589.50 | 595.00 | 589.50 | 500 | 0.47% |
| 31 May 2023 | 589.50 | 582.00 | 590.00 | 570.00 | 3000 | 0.83% |
| 30 May 2023 | 584.65 | 597.10 | 625.70 | 576.20 | 7250 | -1.91% |
| 29 May 2023 | 596.05 | 594.60 | 612.00 | 591.00 | 7500 | 2.26% |
| 26 May 2023 | 582.90 | 580.00 | 582.90 | 562.00 | 5250 | 5.00% |
| 25 May 2023 | 555.15 | 525.00 | 558.00 | 525.00 | 13000 | 4.46% |
| 24 May 2023 | 531.45 | 530.00 | 549.00 | 525.00 | 12000 | 1.23% |
| 23 May 2023 | 525.00 | 539.00 | 547.00 | 515.00 | 4750 | -2.60% |
| 22 May 2023 | 539.00 | 530.00 | 548.00 | 530.00 | 4000 | 2.67% |
| 19 May 2023 | 525.00 | 512.00 | 540.00 | 511.00 | 4250 | 1.16% |
| 18 May 2023 | 519.00 | 515.00 | 519.00 | 506.05 | 2250 | -0.19% |
| 17 May 2023 | 520.00 | 520.00 | 520.00 | 510.05 | 1250 | 0.97% |
| 16 May 2023 | 515.00 | 520.00 | 520.00 | 505.00 | 1750 | 0.98% |
| 15 May 2023 | 510.00 | 524.90 | 524.90 | 510.00 | 1500 | 0.00% |
| 11 May 2023 | 510.00 | 510.00 | 510.00 | 510.00 | 500 | -1.92% |
| 09 May 2023 | 520.00 | 520.00 | 520.00 | 520.00 | 250 | -0.95% |
| 08 May 2023 | 525.00 | 525.00 | 525.00 | 525.00 | 250 | 2.75% |
| 05 May 2023 | 510.95 | 515.00 | 515.00 | 501.00 | 2750 | -1.93% |
| 04 May 2023 | 521.00 | 520.00 | 530.00 | 520.00 | 3500 | 2.56% |
| 03 May 2023 | 508.00 | 515.50 | 515.50 | 508.00 | 500 | 0.79% |
| 02 May 2023 | 504.00 | 532.00 | 532.00 | 504.00 | 3500 | -0.60% |
| 28 Apr 2023 | 507.05 | 500.35 | 532.35 | 495.00 | 10250 | 0.01% |
| 27 Apr 2023 | 507.00 | 512.00 | 512.05 | 507.00 | 1000 | 1.40% |
| 26 Apr 2023 | 500.00 | 500.00 | 500.00 | 500.00 | 250 | -0.40% |
| 25 Apr 2023 | 502.00 | 520.00 | 520.00 | 502.00 | 1250 | -2.52% |
| 24 Apr 2023 | 515.00 | 500.00 | 515.00 | 500.00 | 2000 | 2.27% |
| 21 Apr 2023 | 503.55 | 509.80 | 510.50 | 503.00 | 2500 | 0.66% |
| 20 Apr 2023 | 500.25 | 515.90 | 523.55 | 499.70 | 11000 | 0.32% |
| 19 Apr 2023 | 498.65 | 495.00 | 505.00 | 495.00 | 4000 | -1.65% |
| 18 Apr 2023 | 507.00 | 508.90 | 508.90 | 490.00 | 4250 | 2.01% |
| 17 Apr 2023 | 497.00 | 510.90 | 510.90 | 496.00 | 1000 | -1.58% |
| 13 Apr 2023 | 505.00 | 505.00 | 505.00 | 505.00 | 500 | -0.78% |
| 12 Apr 2023 | 508.95 | 504.95 | 508.95 | 504.95 | 500 | 0.79% |
| 11 Apr 2023 | 504.95 | 490.00 | 504.95 | 490.00 | 500 | 3.05% |
| 10 Apr 2023 | 490.00 | 480.00 | 490.00 | 480.00 | 750 | -1.26% |
| 06 Apr 2023 | 496.25 | 515.90 | 515.90 | 493.00 | 4000 | 2.17% |
| 05 Apr 2023 | 485.70 | 490.00 | 510.00 | 446.15 | 5000 | -1.88% |
| 03 Apr 2023 | 495.00 | 500.00 | 500.00 | 491.00 | 1000 | -0.52% |
| 31 Mar 2023 | 497.60 | 505.00 | 505.00 | 497.60 | 1000 | -1.47% |
| 29 Mar 2023 | 505.00 | 500.00 | 505.00 | 500.00 | 500 | 2.43% |
| 28 Mar 2023 | 493.00 | 500.00 | 515.00 | 493.00 | 3000 | -1.40% |
| 27 Mar 2023 | 500.00 | 505.00 | 505.00 | 500.00 | 3250 | -0.43% |
| 24 Mar 2023 | 502.15 | 505.00 | 515.00 | 500.50 | 2250 | -0.56% |
| 23 Mar 2023 | 505.00 | 510.00 | 519.00 | 505.00 | 750 | -1.94% |
| 22 Mar 2023 | 515.00 | 505.00 | 515.00 | 505.00 | 2250 | 0.98% |
| 21 Mar 2023 | 510.00 | 515.00 | 520.00 | 502.00 | 1750 | -1.92% |
| 20 Mar 2023 | 520.00 | 511.95 | 520.00 | 511.95 | 1000 | 1.96% |
| 17 Mar 2023 | 510.00 | 510.00 | 510.00 | 510.00 | 500 | -0.97% |
| 16 Mar 2023 | 515.00 | 519.95 | 519.95 | 515.00 | 500 | 2.59% |
| 15 Mar 2023 | 502.00 | 502.00 | 502.00 | 502.00 | 250 | 0.20% |
| 14 Mar 2023 | 501.00 | 504.95 | 504.95 | 501.00 | 2500 | -0.50% |
| 13 Mar 2023 | 503.50 | 503.00 | 510.00 | 501.00 | 2500 | 0.10% |
| 10 Mar 2023 | 503.00 | 504.00 | 510.00 | 503.00 | 1500 | 0.00% |
| 09 Mar 2023 | 503.00 | 520.00 | 520.00 | 503.00 | 2000 | -3.27% |
| 08 Mar 2023 | 520.00 | 516.00 | 520.00 | 516.00 | 1000 | 0.78% |
| 06 Mar 2023 | 516.00 | 516.00 | 516.00 | 516.00 | 250 | 0.02% |
| 03 Mar 2023 | 515.90 | 505.00 | 515.90 | 505.00 | 1500 | 2.77% |
| 02 Mar 2023 | 502.00 | 499.50 | 502.00 | 499.50 | 1000 | 1.63% |
| 01 Mar 2023 | 493.95 | 485.00 | 494.00 | 485.00 | 1000 | 2.62% |
| 28 Feb 2023 | 481.35 | 505.00 | 505.00 | 479.00 | 2000 | -4.68% |
| 27 Feb 2023 | 505.00 | 498.00 | 505.00 | 498.00 | 500 | -0.98% |
| 24 Feb 2023 | 510.00 | 486.50 | 510.00 | 486.50 | 1750 | 4.94% |
| 23 Feb 2023 | 486.00 | 485.00 | 486.00 | 485.00 | 1500 | -0.82% |
| 22 Feb 2023 | 490.00 | 490.00 | 490.00 | 490.00 | 750 | 0.00% |
| 21 Feb 2023 | 490.00 | 500.00 | 500.00 | 490.00 | 2250 | -2.00% |
| 20 Feb 2023 | 500.00 | 500.00 | 500.00 | 500.00 | 750 | -0.99% |
| 17 Feb 2023 | 505.00 | 504.00 | 505.00 | 504.00 | 1500 | 3.06% |
| 16 Feb 2023 | 490.00 | 500.00 | 500.00 | 485.00 | 3000 | 0.00% |
| 15 Feb 2023 | 490.00 | 485.00 | 495.00 | 485.00 | 3000 | 0.00% |
| 14 Feb 2023 | 490.00 | 490.00 | 490.00 | 490.00 | 1500 | -1.01% |
| 13 Feb 2023 | 495.00 | 495.00 | 495.00 | 495.00 | 750 | -1.00% |
| 10 Feb 2023 | 500.00 | 499.00 | 500.00 | 499.00 | 3000 | 2.04% |
| 09 Feb 2023 | 490.00 | 490.00 | 490.00 | 490.00 | 1500 | 1.77% |
| 08 Feb 2023 | 481.50 | 490.00 | 490.00 | 480.00 | 4500 | -1.73% |
| 07 Feb 2023 | 490.00 | 495.00 | 495.00 | 490.00 | 3750 | -2.41% |
| 06 Feb 2023 | 502.10 | 503.10 | 530.00 | 500.50 | 12000 | -3.08% |
| 03 Feb 2023 | 518.05 | 523.00 | 523.00 | 518.05 | 3750 | -3.89% |
| 02 Feb 2023 | 539.00 | 525.00 | 539.00 | 525.00 | 2250 | 2.39% |
| 01 Feb 2023 | 526.40 | 545.00 | 548.00 | 522.00 | 6750 | -0.22% |
| 31 Jan 2023 | 527.55 | 505.00 | 527.60 | 505.00 | 4500 | 4.99% |
| 30 Jan 2023 | 502.50 | 503.75 | 503.75 | 502.50 | 2250 | -1.28% |
| 27 Jan 2023 | 509.00 | 501.00 | 509.00 | 501.00 | 2250 | 1.48% |
| 25 Jan 2023 | 501.60 | 505.00 | 505.00 | 500.00 | 3000 | 0.10% |
| 24 Jan 2023 | 501.10 | 507.00 | 512.00 | 500.50 | 6750 | -1.75% |
| 23 Jan 2023 | 510.00 | 510.00 | 510.00 | 510.00 | 1500 | 0.00% |
| 20 Jan 2023 | 510.00 | 516.75 | 516.75 | 500.00 | 12750 | -1.31% |
| 19 Jan 2023 | 516.75 | 541.90 | 541.90 | 516.75 | 15750 | -5.00% |
| 18 Jan 2023 | 543.95 | 544.00 | 544.00 | 543.90 | 3000 | 1.42% |
| 17 Jan 2023 | 536.35 | 519.00 | 544.95 | 519.00 | 9750 | 3.34% |
| 16 Jan 2023 | 519.00 | 511.95 | 526.00 | 511.00 | 9750 | 3.58% |
| 13 Jan 2023 | 501.05 | 473.50 | 510.00 | 473.50 | 35250 | 6.38% |
| 12 Jan 2023 | 471.00 | 445.00 | 478.80 | 437.00 | 46500 | 8.20% |
| 11 Jan 2023 | 435.30 | 402.40 | 438.90 | 401.50 | 14250 | 5.91% |
| 10 Jan 2023 | 411.00 | 396.05 | 419.00 | 396.05 | 21000 | 3.77% |
| 09 Jan 2023 | 396.05 | 370.00 | 409.00 | 343.00 | 63750 | 5.51% |
| 06 Jan 2023 | 375.35 | 415.00 | 415.00 | 364.05 | 29250 | -7.21% |
| 05 Jan 2023 | 404.50 | 384.10 | 409.60 | 382.00 | 14250 | 5.31% |
| 04 Jan 2023 | 384.10 | 360.00 | 390.00 | 357.00 | 9750 | 4.05% |
| 03 Jan 2023 | 369.15 | 370.00 | 370.00 | 363.00 | 4500 | 1.00% |
| 02 Jan 2023 | 365.50 | 321.00 | 377.75 | 321.00 | 36000 | 15.98% |
| 30 Dec 2022 | 315.15 | 297.15 | 319.00 | 297.15 | 11250 | 10.83% |
| 29 Dec 2022 | 284.35 | 280.00 | 288.00 | 280.00 | 4500 | 3.21% |
| 28 Dec 2022 | 275.50 | 274.70 | 276.00 | 270.50 | 6000 | 4.79% |
| 27 Dec 2022 | 262.90 | 257.95 | 262.90 | 257.95 | 3750 | 6.44% |
| 26 Dec 2022 | 247.00 | 246.00 | 248.00 | 245.00 | 6000 | 0.82% |
| 23 Dec 2022 | 245.00 | 261.75 | 261.75 | 245.00 | 8250 | -7.72% |
| 22 Dec 2022 | 265.50 | 265.50 | 265.50 | 265.50 | 750 | 1.72% |
| 21 Dec 2022 | 261.00 | 262.00 | 274.00 | 261.00 | 14250 | 2.29% |
| 20 Dec 2022 | 255.15 | 251.00 | 258.50 | 248.00 | 12000 | 0.33% |
| 19 Dec 2022 | 254.30 | 252.00 | 258.95 | 245.00 | 7500 | 0.91% |
| 16 Dec 2022 | 252.00 | 251.70 | 254.95 | 245.00 | 9000 | 0.46% |
| 15 Dec 2022 | 250.85 | 255.00 | 255.90 | 243.20 | 3750 | -1.47% |
| 14 Dec 2022 | 254.60 | 238.00 | 263.00 | 238.00 | 11250 | 6.17% |
| 13 Dec 2022 | 239.80 | 230.00 | 241.90 | 223.65 | 6750 | 1.87% |
| 09 Dec 2022 | 235.40 | 227.00 | 235.40 | 227.00 | 3000 | 2.77% |
| 08 Dec 2022 | 229.05 | 239.95 | 239.95 | 229.05 | 2250 | -0.41% |
| 07 Dec 2022 | 230.00 | 222.90 | 232.00 | 222.90 | 8250 | 5.50% |
| 06 Dec 2022 | 218.00 | 220.00 | 220.00 | 218.00 | 2250 | -0.91% |
| 05 Dec 2022 | 220.00 | 218.30 | 220.00 | 210.00 | 5250 | 5.29% |
| 02 Dec 2022 | 208.95 | 208.95 | 208.95 | 208.95 | 750 | 0.70% |
| 01 Dec 2022 | 207.50 | 212.00 | 212.00 | 203.00 | 6000 | 1.17% |
| 30 Nov 2022 | 205.10 | 209.00 | 209.00 | 205.10 | 6750 | -1.87% |
| 29 Nov 2022 | 209.00 | 202.00 | 214.70 | 202.00 | 3750 | -0.95% |
| 28 Nov 2022 | 211.00 | 222.20 | 222.20 | 180.10 | 15750 | -6.22% |
| 25 Nov 2022 | 225.00 | 220.00 | 237.95 | 220.00 | 8250 | -1.27% |
| 24 Nov 2022 | 227.90 | 239.00 | 239.00 | 227.90 | 6750 | -4.44% |
| 23 Nov 2022 | 238.50 | 222.00 | 248.00 | 220.00 | 39000 | 10.24% |
| 22 Nov 2022 | 216.35 | 210.00 | 218.00 | 210.00 | 3750 | 3.02% |
| 21 Nov 2022 | 210.00 | 210.00 | 211.00 | 209.00 | 3750 | 0.72% |
| 18 Nov 2022 | 208.50 | 218.90 | 220.00 | 199.05 | 11250 | -3.02% |
| 17 Nov 2022 | 215.00 | 195.35 | 216.00 | 195.35 | 21750 | 12.57% |
| 16 Nov 2022 | 191.00 | 185.00 | 195.00 | 185.00 | 7500 | 0.53% |
| 15 Nov 2022 | 190.00 | 186.00 | 190.00 | 186.00 | 3000 | 2.15% |
| 14 Nov 2022 | 186.00 | 186.00 | 186.00 | 186.00 | 3000 | -1.06% |
| 10 Nov 2022 | 188.00 | 183.00 | 188.00 | 183.00 | 3000 | -0.53% |
| 09 Nov 2022 | 189.00 | 186.00 | 191.05 | 186.00 | 7500 | 3.85% |
| 07 Nov 2022 | 182.00 | 183.00 | 183.00 | 182.00 | 3000 | -1.89% |
| 03 Nov 2022 | 185.50 | 185.00 | 186.00 | 185.00 | 3000 | 2.23% |
| 02 Nov 2022 | 181.45 | 173.00 | 181.45 | 173.00 | 6000 | 0.25% |
| 01 Nov 2022 | 181.00 | 181.00 | 181.00 | 181.00 | 1500 | 0.00% |
| 31 Oct 2022 | 181.00 | 182.00 | 183.00 | 181.00 | 9000 | -4.74% |
| 28 Oct 2022 | 190.00 | 191.00 | 191.00 | 190.00 | 3000 | -4.02% |
| 27 Oct 2022 | 197.95 | 192.00 | 199.00 | 187.00 | 12000 | 4.18% |
| 25 Oct 2022 | 190.00 | 186.40 | 193.10 | 186.40 | 18000 | 3.29% |
| 24 Oct 2022 | 183.95 | 180.00 | 189.00 | 180.00 | 6000 | 2.19% |
| 21 Oct 2022 | 180.00 | 170.00 | 180.00 | 167.50 | 15000 | 4.05% |
| 20 Oct 2022 | 173.00 | 173.00 | 173.00 | 173.00 | 1500 | -0.86% |
| 19 Oct 2022 | 174.50 | 173.00 | 174.50 | 170.00 | 6000 | 0.61% |
| 18 Oct 2022 | 173.45 | 174.90 | 174.90 | 172.00 | 3000 | -0.89% |
| 17 Oct 2022 | 175.00 | 175.00 | 175.00 | 175.00 | 1500 | 2.94% |
| 14 Oct 2022 | 170.00 | 170.00 | 170.00 | 170.00 | 1500 | -2.16% |
| 13 Oct 2022 | 173.75 | 173.75 | 173.75 | 173.75 | 1500 | 0.00% |
| 12 Oct 2022 | 173.75 | 175.00 | 175.00 | 173.00 | 6000 | 0.43% |
| 11 Oct 2022 | 173.00 | 173.00 | 173.00 | 173.00 | 1500 | -1.14% |
| 10 Oct 2022 | 175.00 | 175.00 | 175.00 | 175.00 | 1500 | 0.00% |
| 07 Oct 2022 | 175.00 | 171.95 | 179.00 | 171.95 | 9000 | -3.31% |
| 04 Oct 2022 | 181.00 | 176.00 | 181.00 | 176.00 | 3000 | 0.00% |
| 03 Oct 2022 | 181.00 | 179.00 | 181.00 | 174.50 | 7500 | 0.56% |
| 30 Sep 2022 | 180.00 | 175.00 | 180.00 | 175.00 | 3000 | 0.00% |
| 29 Sep 2022 | 180.00 | 179.00 | 180.00 | 179.00 | 4500 | 1.49% |
| 28 Sep 2022 | 177.35 | 173.00 | 177.35 | 173.00 | 9000 | 2.51% |
| 27 Sep 2022 | 173.00 | 170.00 | 173.00 | 170.00 | 3000 | -2.81% |
| 26 Sep 2022 | 178.00 | 175.40 | 178.00 | 175.40 | 3000 | -3.58% |
| 23 Sep 2022 | 184.60 | 179.00 | 186.00 | 179.00 | 7500 | -0.22% |
| 22 Sep 2022 | 185.00 | 185.00 | 185.00 | 185.00 | 1500 | 2.21% |
| 21 Sep 2022 | 181.00 | 180.00 | 181.00 | 180.00 | 3000 | -1.09% |
| 20 Sep 2022 | 183.00 | 183.00 | 183.00 | 183.00 | 1500 | 1.10% |
| 19 Sep 2022 | 181.00 | 183.00 | 183.00 | 181.00 | 3000 | -2.24% |
| 16 Sep 2022 | 185.15 | 185.00 | 185.15 | 184.00 | 4500 | 0.00% |
| 15 Sep 2022 | 185.15 | 191.00 | 191.00 | 185.15 | 4500 | -2.68% |
| 14 Sep 2022 | 190.25 | 190.00 | 190.80 | 188.00 | 13500 | 0.45% |
| 13 Sep 2022 | 189.40 | 185.00 | 190.00 | 185.00 | 21000 | 2.38% |
| 12 Sep 2022 | 185.00 | 182.50 | 185.00 | 182.50 | 13500 | 0.30% |
| 09 Sep 2022 | 184.45 | 171.00 | 187.50 | 171.00 | 48000 | 2.47% |
| 08 Sep 2022 | 180.00 | 179.55 | 188.00 | 174.00 | 7500 | 5.26% |
| 07 Sep 2022 | 171.00 | 173.00 | 173.00 | 171.00 | 4500 | -5.00% |
| 06 Sep 2022 | 180.00 | 180.00 | 180.00 | 180.00 | 1500 | 1.55% |
| 05 Sep 2022 | 177.25 | 190.00 | 190.00 | 177.15 | 6000 | -4.93% |
| 02 Sep 2022 | 186.45 | 155.60 | 190.95 | 135.00 | 156000 | 15.56% |
| 01 Sep 2022 | 161.35 | 172.45 | 176.00 | 161.00 | 27000 | -11.10% |
| 30 Aug 2022 | 181.50 | 179.00 | 183.00 | 175.05 | 72000 | 2.37% |
| 29 Aug 2022 | 177.30 | 187.00 | 187.00 | 176.00 | 31500 | -5.74% |
| 26 Aug 2022 | 188.10 | 190.00 | 190.00 | 181.00 | 39000 | 2.01% |
| 25 Aug 2022 | 184.40 | 185.00 | 185.00 | 182.00 | 21000 | 2.44% |
| 24 Aug 2022 | 180.00 | 190.00 | 190.00 | 180.00 | 4500 | 2.86% |
| 23 Aug 2022 | 175.00 | 163.00 | 188.00 | 160.00 | 36000 | 10.24% |
| 22 Aug 2022 | 158.75 | 161.00 | 161.00 | 157.50 | 34500 | -4.37% |
| 19 Aug 2022 | 166.00 | 164.00 | 166.00 | 163.05 | 24000 | -1.19% |
| 18 Aug 2022 | 168.00 | 160.00 | 168.00 | 159.90 | 30000 | 0.06% |
| 17 Aug 2022 | 167.90 | 172.00 | 176.00 | 165.00 | 66000 | -2.95% |
| 16 Aug 2022 | 173.00 | 180.00 | 180.00 | 173.00 | 15000 | -2.32% |
| 12 Aug 2022 | 177.10 | 183.10 | 183.10 | 175.00 | 12000 | -3.28% |
| 11 Aug 2022 | 183.10 | 192.00 | 192.00 | 173.10 | 18000 | -4.36% |
| 10 Aug 2022 | 191.45 | 196.80 | 201.30 | 190.00 | 79500 | 4.62% |
| 08 Aug 2022 | 183.00 | 174.85 | 185.00 | 174.85 | 54000 | 11.62% |
| 05 Aug 2022 | 163.95 | 148.00 | 165.00 | 144.00 | 82500 | 15.66% |
| 04 Aug 2022 | 141.75 | 142.00 | 143.00 | 141.30 | 7500 | -1.90% |
| 03 Aug 2022 | 144.50 | 140.60 | 144.50 | 140.60 | 6000 | 4.03% |
| 02 Aug 2022 | 138.90 | 145.00 | 145.00 | 137.15 | 21000 | -4.14% |
| 01 Aug 2022 | 144.90 | 148.35 | 148.35 | 138.00 | 37500 | 0.87% |
| 29 Jul 2022 | 143.65 | 131.00 | 144.10 | 131.00 | 66000 | 9.66% |
| 28 Jul 2022 | 131.00 | 131.00 | 131.00 | 129.20 | 21000 | 1.35% |
| 27 Jul 2022 | 129.25 | 133.50 | 134.00 | 128.50 | 24000 | -0.58% |
| 26 Jul 2022 | 130.00 | 130.00 | 130.00 | 130.00 | 3000 | -0.61% |
| 25 Jul 2022 | 130.80 | 133.00 | 133.00 | 130.00 | 21000 | -3.11% |
| 22 Jul 2022 | 135.00 | 134.50 | 135.25 | 134.50 | 18000 | 0.37% |
| 21 Jul 2022 | 134.50 | 135.00 | 135.00 | 133.75 | 75000 | -1.18% |
| 20 Jul 2022 | 136.10 | 138.25 | 138.25 | 135.20 | 15000 | -2.79% |
| 19 Jul 2022 | 140.00 | 137.00 | 140.00 | 136.00 | 30000 | 3.70% |
| 18 Jul 2022 | 135.00 | 135.00 | 136.00 | 135.00 | 24000 | 3.05% |
| 15 Jul 2022 | 131.00 | 129.40 | 131.00 | 129.40 | 27000 | 0.19% |
| 14 Jul 2022 | 130.75 | 133.10 | 133.10 | 124.10 | 63000 | -0.72% |
| 13 Jul 2022 | 131.70 | 134.95 | 134.95 | 129.15 | 30000 | 0.53% |
| 12 Jul 2022 | 131.00 | 127.25 | 135.95 | 124.00 | 42000 | 4.80% |
| 11 Jul 2022 | 125.00 | 123.00 | 125.50 | 123.00 | 18000 | 6.38% |
| 08 Jul 2022 | 117.50 | 116.00 | 121.00 | 116.00 | 18000 | 0.00% |
| 07 Jul 2022 | 117.50 | 116.00 | 117.50 | 114.00 | 9000 | 3.07% |
| 06 Jul 2022 | 114.00 | 110.00 | 114.95 | 108.50 | 27000 | 4.59% |
| 05 Jul 2022 | 109.00 | 109.00 | 109.00 | 109.00 | 3000 | 0.00% |
| 04 Jul 2022 | 109.00 | 110.00 | 110.00 | 108.00 | 9000 | -3.45% |
| 01 Jul 2022 | 112.90 | 112.90 | 112.90 | 112.90 | 3000 | 8.04% |
| 30 Jun 2022 | 104.50 | 105.00 | 105.50 | 104.50 | 27000 | -0.95% |
| 29 Jun 2022 | 105.50 | 105.00 | 106.00 | 105.00 | 9000 | 0.48% |
| 28 Jun 2022 | 105.00 | 105.00 | 105.00 | 105.00 | 3000 | 0.48% |
| 27 Jun 2022 | 104.50 | 109.00 | 109.00 | 104.00 | 15000 | 1.46% |
| 24 Jun 2022 | 103.00 | 105.00 | 105.00 | 103.00 | 6000 | -1.90% |
| 23 Jun 2022 | 105.00 | 105.95 | 106.00 | 105.00 | 12000 | -0.14% |
| 22 Jun 2022 | 105.15 | 106.50 | 107.00 | 105.05 | 18000 | -0.76% |
| 21 Jun 2022 | 105.95 | 103.20 | 106.80 | 101.20 | 69000 | 1.68% |
| 20 Jun 2022 | 104.20 | 102.00 | 104.50 | 102.00 | 12000 | 1.17% |
| 17 Jun 2022 | 103.00 | 103.00 | 107.00 | 103.00 | 30000 | -0.53% |
| 16 Jun 2022 | 103.55 | 105.00 | 109.40 | 102.50 | 57000 | -3.18% |
| 15 Jun 2022 | 106.95 | 104.00 | 106.95 | 104.00 | 9000 | -1.88% |
| 14 Jun 2022 | 109.00 | 106.00 | 113.70 | 104.50 | 84000 | 5.42% |
| 13 Jun 2022 | 103.40 | 101.60 | 104.20 | 101.50 | 21000 | -1.48% |
| 10 Jun 2022 | 104.95 | 100.50 | 108.00 | 100.50 | 24000 | 3.40% |
| 09 Jun 2022 | 101.50 | 103.10 | 103.50 | 101.00 | 30000 | -3.79% |
| 08 Jun 2022 | 105.50 | 102.00 | 107.00 | 102.00 | 24000 | 4.82% |
| 07 Jun 2022 | 100.65 | 104.45 | 104.45 | 99.00 | 48000 | 4.52% |
| 06 Jun 2022 | 96.30 | 93.00 | 96.65 | 93.00 | 36000 | 4.62% |
| 03 Jun 2022 | 92.05 | 87.70 | 92.05 | 85.25 | 51000 | 4.96% |
| 02 Jun 2022 | 87.70 | 84.00 | 87.75 | 84.00 | 30000 | 3.18% |
| 01 Jun 2022 | 85.00 | 83.50 | 85.00 | 79.60 | 42000 | 1.49% |
| 31 May 2022 | 83.75 | 81.15 | 85.00 | 81.15 | 27000 | -1.35% |
| 30 May 2022 | 84.90 | 84.90 | 84.90 | 84.90 | 6000 | 1.07% |
| 27 May 2022 | 84.00 | 84.00 | 84.00 | 84.00 | 3000 | 4.35% |
| 26 May 2022 | 80.50 | 83.50 | 83.50 | 80.50 | 15000 | -4.56% |
| 25 May 2022 | 84.35 | 86.00 | 86.00 | 83.50 | 15000 | -2.20% |
| 24 May 2022 | 86.25 | 87.00 | 87.00 | 86.25 | 18000 | -1.15% |
| 23 May 2022 | 87.25 | 85.50 | 87.50 | 85.50 | 33000 | 2.05% |
| 20 May 2022 | 85.50 | 87.00 | 87.05 | 85.40 | 33000 | 3.07% |
| 19 May 2022 | 82.95 | 81.00 | 82.95 | 81.00 | 39000 | 5.00% |
| 18 May 2022 | 79.00 | 80.50 | 80.50 | 79.00 | 6000 | -2.29% |
| 17 May 2022 | 80.85 | 79.50 | 81.00 | 79.50 | 33000 | 1.19% |
| 16 May 2022 | 79.90 | 74.10 | 79.95 | 74.10 | 36000 | 2.96% |
| 13 May 2022 | 77.60 | 81.00 | 81.00 | 76.95 | 48000 | -4.20% |
| 12 May 2022 | 81.00 | 82.00 | 82.00 | 81.00 | 24000 | -4.20% |
| 11 May 2022 | 84.55 | 85.25 | 85.25 | 83.30 | 45000 | -3.37% |
| 10 May 2022 | 87.50 | 86.75 | 88.00 | 86.75 | 27000 | 1.86% |
| 09 May 2022 | 85.90 | 84.00 | 86.75 | 83.00 | 51000 | 3.93% |
| 06 May 2022 | 82.65 | 81.50 | 82.65 | 78.80 | 63000 | 4.95% |
| 05 May 2022 | 78.75 | 76.00 | 78.75 | 75.00 | 36000 | 5.00% |
| 04 May 2022 | 75.00 | 73.10 | 75.10 | 72.65 | 123000 | -1.90% |
| 02 May 2022 | 76.45 | 83.85 | 83.90 | 76.45 | 75000 | -4.97% |
| 29 Apr 2022 | 80.45 | 79.95 | 81.85 | 77.05 | 180000 | 8.06% |
| 28 Apr 2022 | 74.45 | 71.50 | 77.00 | 71.50 | 63000 | 4.49% |
| 27 Apr 2022 | 71.25 | 68.95 | 72.20 | 68.95 | 132000 | 3.34% |
| 26 Apr 2022 | 68.95 | 66.00 | 69.10 | 66.00 | 87000 | 9.71% |
| 25 Apr 2022 | 62.85 | 62.50 | 63.35 | 62.30 | 36000 | 0.56% |
| 22 Apr 2022 | 62.50 | 62.50 | 63.00 | 62.50 | 18000 | 0.00% |
| 21 Apr 2022 | 62.50 | 65.60 | 65.60 | 62.00 | 78000 | -4.21% |
| 20 Apr 2022 | 65.25 | 65.20 | 68.80 | 65.10 | 75000 | 1.87% |
| 19 Apr 2022 | 64.05 | 62.50 | 66.00 | 60.20 | 171000 | 6.22% |
| 18 Apr 2022 | 60.30 | 54.60 | 62.80 | 54.60 | 276000 | 5.60% |
| 13 Apr 2022 | 57.10 | 62.00 | 62.00 | 55.10 | 81000 | -4.19% |
| 12 Apr 2022 | 59.60 | 59.80 | 62.00 | 55.00 | 243000 | 11.61% |
| 11 Apr 2022 | 53.40 | 45.20 | 53.40 | 45.20 | 264000 | 20.00% |
| 08 Apr 2022 | 44.50 | 44.00 | 44.50 | 43.20 | 78000 | 2.77% |
| 07 Apr 2022 | 43.30 | 44.35 | 44.50 | 41.50 | 159000 | 6.13% |
| 06 Apr 2022 | 40.80 | 40.10 | 41.45 | 39.90 | 90000 | 1.37% |
| 05 Apr 2022 | 40.25 | 40.50 | 40.50 | 40.20 | 57000 | -0.98% |
| 04 Apr 2022 | 40.65 | 42.00 | 42.00 | 40.45 | 108000 | -3.79% |
| 01 Apr 2022 | 42.25 | 41.90 | 42.30 | 41.90 | 81000 | 0.96% |
| 31 Mar 2022 | 41.85 | 41.75 | 42.45 | 41.75 | 48000 | 0.97% |
| 30 Mar 2022 | 41.45 | 44.35 | 44.35 | 41.00 | 201000 | -1.89% |
| 29 Mar 2022 | 42.25 | 43.50 | 43.50 | 41.45 | 657000 | 1.93% |
| 28 Mar 2022 | 41.45 | 41.45 | 41.45 | 41.45 | 267000 | 4.94% |
| 25 Mar 2022 | 39.50 | 39.50 | 39.50 | 39.50 | 102000 | 4.91% |
