Fino Payments Bank Ltd
NSE :FINOPB BSE :543386 Sector : BanksBuy, Sell or Hold FINOPB ?
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
FINOPB Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 17 May 2024 | 281.10 | 292.55 | 294.50 | 280.05 | 100564 | -2.48% |
| 16 May 2024 | 288.25 | 281.80 | 290.05 | 281.00 | 62438 | 2.63% |
| 15 May 2024 | 280.85 | 283.95 | 288.25 | 278.00 | 40655 | -0.69% |
| 14 May 2024 | 282.80 | 282.30 | 284.85 | 278.00 | 26513 | 0.68% |
| 13 May 2024 | 280.90 | 287.40 | 287.40 | 278.30 | 39550 | -1.61% |
| 10 May 2024 | 285.50 | 285.05 | 291.70 | 283.00 | 45731 | 0.16% |
| 09 May 2024 | 285.05 | 286.85 | 289.90 | 280.30 | 57493 | 0.35% |
| 08 May 2024 | 284.05 | 286.00 | 286.00 | 282.60 | 37720 | -0.68% |
| 07 May 2024 | 286.00 | 286.90 | 289.45 | 281.00 | 62140 | -0.31% |
| 06 May 2024 | 286.90 | 289.90 | 290.70 | 283.00 | 70433 | -0.26% |
| 03 May 2024 | 287.65 | 295.35 | 296.00 | 285.55 | 111917 | -1.66% |
| 02 May 2024 | 292.50 | 299.30 | 301.00 | 288.55 | 222085 | 0.22% |
| 30 Apr 2024 | 291.85 | 310.00 | 310.90 | 286.35 | 583109 | -1.03% |
| 29 Apr 2024 | 294.90 | 295.00 | 310.00 | 294.00 | 438314 | 0.82% |
| 26 Apr 2024 | 292.50 | 295.15 | 297.70 | 292.00 | 58598 | -0.73% |
| 25 Apr 2024 | 294.65 | 294.65 | 298.90 | 293.00 | 53836 | 0.29% |
| 24 Apr 2024 | 293.80 | 295.00 | 306.85 | 292.00 | 182564 | -0.31% |
| 23 Apr 2024 | 294.70 | 293.45 | 297.25 | 292.10 | 90220 | 0.44% |
| 22 Apr 2024 | 293.40 | 292.35 | 295.00 | 288.35 | 56942 | 1.56% |
| 19 Apr 2024 | 288.90 | 286.70 | 293.65 | 280.25 | 81853 | 0.31% |
| 18 Apr 2024 | 288.00 | 286.70 | 293.80 | 286.70 | 84297 | 0.86% |
| 16 Apr 2024 | 285.55 | 279.75 | 287.80 | 277.00 | 52217 | 2.07% |
| 15 Apr 2024 | 279.75 | 280.00 | 283.60 | 270.10 | 102583 | -2.25% |
| 12 Apr 2024 | 286.20 | 294.70 | 294.70 | 285.00 | 76619 | -1.63% |
| 10 Apr 2024 | 290.95 | 299.90 | 301.55 | 288.00 | 91542 | -2.17% |
| 09 Apr 2024 | 297.40 | 302.65 | 302.65 | 292.65 | 67212 | -0.75% |
| 08 Apr 2024 | 299.65 | 293.55 | 306.95 | 293.55 | 265706 | 1.52% |
| 05 Apr 2024 | 295.15 | 309.00 | 309.00 | 292.50 | 125496 | -1.96% |
| 04 Apr 2024 | 301.05 | 303.55 | 306.05 | 298.00 | 140775 | -0.82% |
| 03 Apr 2024 | 303.55 | 295.65 | 309.00 | 294.35 | 218907 | 2.67% |
| 02 Apr 2024 | 295.65 | 294.00 | 299.25 | 291.50 | 35890 | 0.97% |
| 01 Apr 2024 | 292.80 | 285.05 | 295.90 | 285.05 | 62156 | 2.99% |
| 28 Mar 2024 | 284.30 | 278.75 | 288.15 | 275.15 | 120833 | 2.95% |
| 27 Mar 2024 | 276.15 | 285.40 | 287.00 | 274.60 | 136810 | -3.24% |
| 26 Mar 2024 | 285.40 | 290.45 | 293.80 | 282.75 | 79881 | -1.74% |
| 22 Mar 2024 | 290.45 | 291.20 | 293.20 | 290.00 | 69370 | -0.95% |
| 21 Mar 2024 | 293.25 | 287.65 | 296.10 | 286.70 | 73230 | 2.57% |
| 20 Mar 2024 | 285.90 | 282.60 | 288.00 | 282.60 | 55873 | 0.62% |
| 19 Mar 2024 | 284.15 | 285.05 | 289.90 | 282.60 | 60104 | -0.49% |
| 18 Mar 2024 | 285.55 | 294.95 | 294.95 | 282.85 | 69316 | -1.53% |
| 15 Mar 2024 | 290.00 | 288.70 | 294.00 | 285.95 | 87552 | 0.45% |
| 14 Mar 2024 | 288.70 | 282.60 | 298.15 | 282.60 | 152315 | 2.29% |
| 13 Mar 2024 | 282.25 | 305.75 | 307.40 | 279.00 | 270659 | -7.94% |
| 12 Mar 2024 | 306.60 | 319.10 | 319.80 | 300.00 | 185171 | -3.92% |
| 11 Mar 2024 | 319.10 | 325.30 | 327.60 | 313.30 | 202459 | -2.01% |
| 07 Mar 2024 | 325.65 | 308.35 | 330.30 | 305.05 | 476399 | 5.61% |
| 06 Mar 2024 | 308.35 | 306.00 | 309.95 | 296.15 | 163218 | 0.85% |
| 05 Mar 2024 | 305.75 | 307.05 | 310.00 | 298.60 | 75495 | -0.42% |
| 04 Mar 2024 | 307.05 | 306.05 | 309.45 | 301.55 | 49229 | -0.63% |
| 02 Mar 2024 | 309.00 | 305.00 | 310.95 | 300.10 | 14462 | 1.68% |
| 01 Mar 2024 | 303.90 | 305.20 | 311.35 | 302.35 | 54910 | -0.59% |
| 29 Feb 2024 | 305.70 | 302.40 | 308.80 | 298.95 | 71017 | 1.28% |
| 28 Feb 2024 | 301.85 | 315.15 | 316.05 | 295.00 | 94093 | -4.21% |
| 27 Feb 2024 | 315.10 | 319.35 | 322.40 | 311.35 | 102256 | -1.05% |
| 26 Feb 2024 | 318.45 | 322.40 | 322.40 | 315.00 | 69274 | -0.55% |
| 23 Feb 2024 | 320.20 | 314.05 | 322.40 | 309.60 | 145549 | 1.96% |
| 22 Feb 2024 | 314.05 | 312.20 | 319.00 | 308.50 | 122766 | 0.40% |
| 21 Feb 2024 | 312.80 | 312.40 | 317.40 | 309.30 | 94175 | 1.18% |
| 20 Feb 2024 | 309.15 | 310.00 | 312.20 | 306.45 | 97051 | 0.08% |
| 19 Feb 2024 | 308.90 | 313.85 | 315.35 | 307.50 | 95050 | -1.01% |
| 16 Feb 2024 | 312.05 | 309.00 | 314.00 | 307.05 | 107298 | 1.04% |
| 15 Feb 2024 | 308.85 | 300.00 | 309.95 | 300.00 | 186759 | 3.83% |
| 14 Feb 2024 | 297.45 | 295.00 | 304.90 | 292.45 | 176723 | -0.42% |
| 13 Feb 2024 | 298.70 | 288.00 | 303.00 | 280.60 | 428048 | 3.21% |
| 12 Feb 2024 | 289.40 | 311.40 | 311.40 | 285.05 | 398844 | -7.75% |
| 09 Feb 2024 | 313.70 | 333.00 | 333.50 | 308.75 | 504363 | -5.44% |
| 08 Feb 2024 | 331.75 | 373.30 | 373.85 | 330.00 | 955796 | -10.78% |
| 07 Feb 2024 | 371.85 | 357.55 | 377.05 | 350.50 | 644277 | 3.74% |
| 06 Feb 2024 | 358.45 | 381.00 | 384.00 | 355.10 | 980606 | -3.06% |
| 05 Feb 2024 | 369.75 | 311.40 | 371.70 | 310.05 | 1904159 | 19.37% |
| 02 Feb 2024 | 309.75 | 327.00 | 327.00 | 307.00 | 295676 | -4.18% |
| 01 Feb 2024 | 323.25 | 335.00 | 337.50 | 318.85 | 217330 | -1.99% |
| 31 Jan 2024 | 329.80 | 328.50 | 345.00 | 323.00 | 446006 | 0.69% |
| 30 Jan 2024 | 327.55 | 335.95 | 336.50 | 325.05 | 169035 | -0.55% |
| 29 Jan 2024 | 329.35 | 323.60 | 335.95 | 322.95 | 351642 | 1.78% |
| 25 Jan 2024 | 323.60 | 324.60 | 327.00 | 321.00 | 184216 | 0.12% |
| 24 Jan 2024 | 323.20 | 300.00 | 326.95 | 300.00 | 632766 | 7.99% |
| 23 Jan 2024 | 299.30 | 317.20 | 321.85 | 297.30 | 276552 | -6.22% |
| 20 Jan 2024 | 319.15 | 300.85 | 334.80 | 298.05 | 911574 | 6.08% |
| 19 Jan 2024 | 300.85 | 284.70 | 302.50 | 284.70 | 228036 | 5.90% |
| 18 Jan 2024 | 284.10 | 289.50 | 290.70 | 281.00 | 144999 | -2.29% |
| 17 Jan 2024 | 290.75 | 297.10 | 297.10 | 287.35 | 125094 | -2.15% |
| 16 Jan 2024 | 297.15 | 304.80 | 304.80 | 294.00 | 127252 | -1.87% |
| 15 Jan 2024 | 302.80 | 303.00 | 305.70 | 295.25 | 206131 | 0.28% |
| 12 Jan 2024 | 301.95 | 297.90 | 304.65 | 292.00 | 237615 | 2.36% |
| 11 Jan 2024 | 295.00 | 298.15 | 299.45 | 293.20 | 79693 | -1.21% |
| 10 Jan 2024 | 298.60 | 299.00 | 300.50 | 293.60 | 283461 | 0.35% |
| 09 Jan 2024 | 297.55 | 300.90 | 310.80 | 294.85 | 922843 | 2.30% |
| 08 Jan 2024 | 290.85 | 293.05 | 294.50 | 285.50 | 235230 | -0.22% |
| 05 Jan 2024 | 291.50 | 275.00 | 293.45 | 274.80 | 781422 | 6.52% |
| 04 Jan 2024 | 273.65 | 269.90 | 274.35 | 267.20 | 138683 | 2.39% |
| 03 Jan 2024 | 267.25 | 265.85 | 270.00 | 262.60 | 130645 | 0.51% |
| 02 Jan 2024 | 265.90 | 270.00 | 274.80 | 264.65 | 216754 | -1.01% |
| 01 Jan 2024 | 268.60 | 260.95 | 272.00 | 260.00 | 270013 | 2.93% |
| 29 Dec 2023 | 260.95 | 260.00 | 262.35 | 258.10 | 113538 | 1.12% |
| 28 Dec 2023 | 258.05 | 264.45 | 264.45 | 256.30 | 96268 | -1.39% |
| 27 Dec 2023 | 261.70 | 260.90 | 267.80 | 258.05 | 228623 | 1.77% |
| 26 Dec 2023 | 257.15 | 259.00 | 260.80 | 253.20 | 220812 | 0.51% |
| 22 Dec 2023 | 255.85 | 255.15 | 263.00 | 254.40 | 207285 | 1.13% |
| 21 Dec 2023 | 253.00 | 255.35 | 257.95 | 249.40 | 319312 | -1.58% |
| 20 Dec 2023 | 257.05 | 264.00 | 265.45 | 255.00 | 146378 | -1.76% |
| 19 Dec 2023 | 261.65 | 265.00 | 266.45 | 261.00 | 155544 | -0.68% |
| 18 Dec 2023 | 263.45 | 264.15 | 268.85 | 262.50 | 179892 | -0.43% |
| 15 Dec 2023 | 264.60 | 268.30 | 275.10 | 263.00 | 235045 | -0.88% |
| 14 Dec 2023 | 266.95 | 266.10 | 270.35 | 265.00 | 142177 | 0.85% |
| 13 Dec 2023 | 264.70 | 267.50 | 268.05 | 263.30 | 72729 | -0.41% |
| 12 Dec 2023 | 265.80 | 275.00 | 275.00 | 264.85 | 124459 | -1.72% |
| 11 Dec 2023 | 270.45 | 275.70 | 277.60 | 268.00 | 129899 | -1.02% |
| 08 Dec 2023 | 273.25 | 274.00 | 283.45 | 270.55 | 240085 | -0.11% |
| 07 Dec 2023 | 273.55 | 285.00 | 285.00 | 271.35 | 303859 | -3.53% |
| 06 Dec 2023 | 283.55 | 280.80 | 285.50 | 277.05 | 200093 | 1.52% |
| 05 Dec 2023 | 279.30 | 280.15 | 287.95 | 277.15 | 157917 | 0.79% |
| 04 Dec 2023 | 277.10 | 284.50 | 289.05 | 274.45 | 158179 | -1.16% |
| 01 Dec 2023 | 280.35 | 288.35 | 288.85 | 278.15 | 164318 | -1.80% |
| 30 Nov 2023 | 285.50 | 291.05 | 291.85 | 283.00 | 108273 | -2.14% |
| 29 Nov 2023 | 291.75 | 293.80 | 297.75 | 289.25 | 75264 | -0.70% |
| 28 Nov 2023 | 293.80 | 279.90 | 296.30 | 277.25 | 441616 | 6.57% |
| 24 Nov 2023 | 275.70 | 271.20 | 280.90 | 269.25 | 138516 | 1.66% |
| 23 Nov 2023 | 271.20 | 263.60 | 272.85 | 263.60 | 101555 | 3.65% |
| 22 Nov 2023 | 261.65 | 265.45 | 267.10 | 260.55 | 94466 | -1.15% |
| 21 Nov 2023 | 264.70 | 269.30 | 270.60 | 262.75 | 92115 | -0.68% |
| 20 Nov 2023 | 266.50 | 266.95 | 272.80 | 265.55 | 107144 | 0.36% |
| 17 Nov 2023 | 265.55 | 271.00 | 272.40 | 263.50 | 103375 | -1.88% |
| 16 Nov 2023 | 270.65 | 276.30 | 276.95 | 269.05 | 211091 | -1.35% |
| 15 Nov 2023 | 274.35 | 281.60 | 282.00 | 273.65 | 124789 | -1.61% |
| 13 Nov 2023 | 278.85 | 286.00 | 286.00 | 277.85 | 116709 | -2.82% |
| 12 Nov 2023 | 286.95 | 284.00 | 287.90 | 280.05 | 22239 | 3.29% |
| 10 Nov 2023 | 277.80 | 282.95 | 285.00 | 276.80 | 60370 | -1.28% |
| 09 Nov 2023 | 281.40 | 285.00 | 287.20 | 280.05 | 60290 | -1.76% |
| 08 Nov 2023 | 286.45 | 292.10 | 294.35 | 285.05 | 70480 | -2.03% |
| 07 Nov 2023 | 292.40 | 294.00 | 294.80 | 290.10 | 51137 | -0.31% |
| 06 Nov 2023 | 293.30 | 291.00 | 296.90 | 291.00 | 52856 | 1.05% |
| 03 Nov 2023 | 290.25 | 293.05 | 295.45 | 287.05 | 127471 | -0.39% |
| 02 Nov 2023 | 291.40 | 314.95 | 323.45 | 287.10 | 373855 | -4.24% |
| 01 Nov 2023 | 304.30 | 298.55 | 314.60 | 297.05 | 102705 | 1.93% |
| 31 Oct 2023 | 298.55 | 295.45 | 304.90 | 295.25 | 33152 | 1.12% |
| 30 Oct 2023 | 295.25 | 299.80 | 299.80 | 292.75 | 28506 | -0.79% |
| 27 Oct 2023 | 297.60 | 288.00 | 299.05 | 288.00 | 25167 | 2.67% |
| 26 Oct 2023 | 289.85 | 288.80 | 292.40 | 276.90 | 54959 | 0.36% |
| 25 Oct 2023 | 288.80 | 292.55 | 298.00 | 284.35 | 78214 | -1.16% |
| 23 Oct 2023 | 292.20 | 306.90 | 309.45 | 290.00 | 67280 | -4.99% |
| 20 Oct 2023 | 307.55 | 307.80 | 311.90 | 305.75 | 29734 | -0.06% |
| 19 Oct 2023 | 307.75 | 308.50 | 314.35 | 305.85 | 72264 | -0.28% |
| 18 Oct 2023 | 308.60 | 315.15 | 317.85 | 307.85 | 88127 | -2.08% |
| 17 Oct 2023 | 315.15 | 313.80 | 317.40 | 309.30 | 95919 | 1.83% |
| 16 Oct 2023 | 309.50 | 311.50 | 311.50 | 307.05 | 36551 | -0.48% |
| 13 Oct 2023 | 311.00 | 309.80 | 313.55 | 305.30 | 93056 | 0.26% |
| 12 Oct 2023 | 310.20 | 309.10 | 321.80 | 305.25 | 159003 | 0.94% |
| 11 Oct 2023 | 307.30 | 312.40 | 313.00 | 304.50 | 76721 | 0.15% |
| 10 Oct 2023 | 306.85 | 302.00 | 309.00 | 302.00 | 31813 | 0.71% |
| 09 Oct 2023 | 304.70 | 308.60 | 312.40 | 301.30 | 55410 | -1.14% |
| 06 Oct 2023 | 308.20 | 314.70 | 318.20 | 305.10 | 94972 | -2.07% |
| 05 Oct 2023 | 314.70 | 310.90 | 316.20 | 310.90 | 33092 | 1.47% |
| 04 Oct 2023 | 310.15 | 315.80 | 315.80 | 306.10 | 46830 | -1.79% |
| 03 Oct 2023 | 315.80 | 317.80 | 320.50 | 309.45 | 50460 | 0.02% |
| 29 Sep 2023 | 315.75 | 312.50 | 319.00 | 309.00 | 41246 | 1.85% |
| 28 Sep 2023 | 310.00 | 317.25 | 321.00 | 308.05 | 54587 | -2.19% |
| 27 Sep 2023 | 316.95 | 317.60 | 319.10 | 313.70 | 67409 | -0.20% |
| 26 Sep 2023 | 317.60 | 322.20 | 325.30 | 316.30 | 39637 | -1.46% |
| 25 Sep 2023 | 322.30 | 318.95 | 323.95 | 316.15 | 47437 | 1.03% |
| 22 Sep 2023 | 319.00 | 329.90 | 329.90 | 310.10 | 172788 | -1.13% |
| 21 Sep 2023 | 322.65 | 316.05 | 334.90 | 305.50 | 523856 | -2.32% |
| 20 Sep 2023 | 330.30 | 335.00 | 338.75 | 322.60 | 120256 | -2.19% |
| 18 Sep 2023 | 337.70 | 347.40 | 347.40 | 335.55 | 73755 | -1.97% |
| 15 Sep 2023 | 344.50 | 345.90 | 346.50 | 341.25 | 37585 | 0.73% |
| 14 Sep 2023 | 342.00 | 340.10 | 346.85 | 340.10 | 49359 | 0.86% |
| 13 Sep 2023 | 339.10 | 344.00 | 344.10 | 332.10 | 122020 | -1.64% |
| 12 Sep 2023 | 344.75 | 350.00 | 351.85 | 327.85 | 229735 | -1.46% |
| 11 Sep 2023 | 349.85 | 352.40 | 352.40 | 346.00 | 88769 | -0.03% |
| 08 Sep 2023 | 349.95 | 351.75 | 353.00 | 345.90 | 76477 | -0.34% |
| 07 Sep 2023 | 351.15 | 348.35 | 351.85 | 345.00 | 116254 | 0.23% |
| 06 Sep 2023 | 350.35 | 349.90 | 354.95 | 345.00 | 126326 | 1.59% |
| 05 Sep 2023 | 344.85 | 354.90 | 357.35 | 342.65 | 170087 | -2.14% |
| 04 Sep 2023 | 352.40 | 356.10 | 358.95 | 350.00 | 102438 | -0.89% |
| 01 Sep 2023 | 355.55 | 359.00 | 364.95 | 350.00 | 94918 | -1.24% |
| 31 Aug 2023 | 360.00 | 355.00 | 364.70 | 355.00 | 60752 | -1.41% |
| 30 Aug 2023 | 365.15 | 367.00 | 368.80 | 357.10 | 102840 | -0.54% |
| 29 Aug 2023 | 367.15 | 373.70 | 373.85 | 361.05 | 88580 | -0.77% |
| 28 Aug 2023 | 370.00 | 367.95 | 374.85 | 365.90 | 174430 | 0.65% |
| 25 Aug 2023 | 367.60 | 363.00 | 369.05 | 353.50 | 174839 | 1.23% |
| 24 Aug 2023 | 363.15 | 374.70 | 374.70 | 356.35 | 174330 | -2.44% |
| 23 Aug 2023 | 372.25 | 363.95 | 379.50 | 363.95 | 264429 | 2.44% |
| 22 Aug 2023 | 363.40 | 367.80 | 373.65 | 358.70 | 190853 | -1.05% |
| 21 Aug 2023 | 367.25 | 359.90 | 369.50 | 356.85 | 202299 | 2.89% |
| 18 Aug 2023 | 356.95 | 355.90 | 363.50 | 353.20 | 348092 | 0.14% |
| 17 Aug 2023 | 356.45 | 357.40 | 363.60 | 352.10 | 193942 | 0.48% |
| 16 Aug 2023 | 354.75 | 346.00 | 356.95 | 346.00 | 93635 | 1.04% |
| 14 Aug 2023 | 351.10 | 357.65 | 357.65 | 336.50 | 449067 | -1.85% |
| 11 Aug 2023 | 357.70 | 358.00 | 358.80 | 350.20 | 129438 | -0.32% |
| 10 Aug 2023 | 358.85 | 360.00 | 360.00 | 352.35 | 216206 | -0.51% |
| 09 Aug 2023 | 360.70 | 346.00 | 362.00 | 343.25 | 510056 | 4.16% |
| 08 Aug 2023 | 346.30 | 344.95 | 347.50 | 340.10 | 462851 | 0.58% |
| 07 Aug 2023 | 344.30 | 340.00 | 345.95 | 332.00 | 211676 | 1.56% |
| 04 Aug 2023 | 339.00 | 339.00 | 341.00 | 332.00 | 433709 | 0.67% |
| 03 Aug 2023 | 336.75 | 332.80 | 340.00 | 325.10 | 508937 | 1.60% |
| 02 Aug 2023 | 331.45 | 335.00 | 338.65 | 322.30 | 763114 | -1.04% |
| 01 Aug 2023 | 334.95 | 331.00 | 341.55 | 329.65 | 616653 | 1.96% |
| 31 Jul 2023 | 328.50 | 347.00 | 367.80 | 325.15 | 3070673 | -3.95% |
| 28 Jul 2023 | 342.00 | 294.40 | 349.85 | 291.60 | 4389746 | 17.30% |
| 27 Jul 2023 | 291.55 | 290.00 | 296.00 | 286.50 | 349555 | 1.07% |
| 26 Jul 2023 | 288.45 | 294.80 | 297.60 | 287.10 | 128756 | -2.14% |
| 25 Jul 2023 | 294.75 | 295.00 | 300.00 | 292.55 | 166691 | -0.03% |
| 24 Jul 2023 | 294.85 | 292.05 | 298.45 | 291.45 | 260256 | 2.08% |
| 21 Jul 2023 | 288.85 | 292.00 | 297.10 | 286.55 | 195119 | -2.40% |
| 20 Jul 2023 | 295.95 | 296.00 | 303.10 | 291.20 | 631176 | 0.53% |
| 19 Jul 2023 | 294.40 | 286.10 | 301.30 | 285.55 | 681880 | 3.23% |
| 18 Jul 2023 | 285.20 | 290.00 | 298.95 | 283.00 | 594053 | -0.47% |
| 17 Jul 2023 | 286.55 | 275.00 | 290.00 | 275.00 | 726956 | 5.93% |
| 14 Jul 2023 | 270.50 | 273.95 | 275.80 | 268.30 | 73737 | -0.68% |
| 13 Jul 2023 | 272.35 | 271.70 | 277.00 | 269.25 | 102905 | 1.23% |
| 12 Jul 2023 | 269.05 | 279.45 | 279.90 | 267.20 | 119607 | -3.64% |
| 11 Jul 2023 | 279.20 | 276.70 | 283.85 | 276.70 | 127931 | 1.47% |
| 10 Jul 2023 | 275.15 | 277.05 | 279.25 | 269.85 | 178090 | -0.54% |
| 07 Jul 2023 | 276.65 | 280.00 | 280.00 | 269.30 | 120611 | -0.65% |
| 06 Jul 2023 | 278.45 | 275.00 | 280.15 | 270.30 | 187649 | 1.75% |
| 05 Jul 2023 | 273.65 | 269.00 | 276.95 | 266.90 | 291208 | 2.93% |
| 04 Jul 2023 | 265.85 | 258.15 | 269.70 | 256.00 | 239127 | 4.48% |
| 03 Jul 2023 | 254.45 | 264.90 | 269.90 | 253.00 | 152392 | -2.23% |
| 30 Jun 2023 | 260.25 | 265.00 | 268.35 | 257.00 | 133154 | -2.71% |
| 28 Jun 2023 | 267.50 | 271.00 | 273.70 | 265.00 | 169307 | -1.35% |
| 27 Jun 2023 | 271.15 | 258.50 | 274.20 | 258.45 | 627514 | 5.88% |
| 26 Jun 2023 | 256.10 | 255.20 | 267.00 | 250.90 | 358460 | 0.35% |
| 23 Jun 2023 | 255.20 | 260.00 | 260.00 | 252.00 | 197859 | -0.89% |
| 22 Jun 2023 | 257.50 | 247.00 | 261.65 | 244.50 | 454296 | 3.79% |
| 21 Jun 2023 | 248.10 | 245.00 | 249.90 | 241.30 | 420295 | 1.41% |
| 20 Jun 2023 | 244.65 | 229.95 | 249.95 | 227.85 | 710662 | 7.07% |
| 19 Jun 2023 | 228.50 | 226.00 | 236.25 | 226.00 | 294277 | 1.40% |
| 16 Jun 2023 | 225.35 | 228.35 | 230.20 | 223.00 | 135511 | -0.22% |
| 15 Jun 2023 | 225.85 | 233.00 | 238.40 | 224.05 | 200514 | -3.07% |
| 14 Jun 2023 | 233.00 | 233.50 | 238.40 | 228.00 | 280926 | 0.50% |
| 13 Jun 2023 | 231.85 | 221.30 | 235.55 | 219.60 | 1091697 | 6.57% |
| 12 Jun 2023 | 217.55 | 215.00 | 219.00 | 215.00 | 94686 | 1.90% |
| 09 Jun 2023 | 213.50 | 213.05 | 215.00 | 210.65 | 81868 | 0.97% |
| 08 Jun 2023 | 211.45 | 215.25 | 215.25 | 210.10 | 45904 | -0.82% |
| 07 Jun 2023 | 213.20 | 214.00 | 215.25 | 212.05 | 50651 | -0.05% |
| 06 Jun 2023 | 213.30 | 213.70 | 215.50 | 212.00 | 59342 | 0.80% |
| 05 Jun 2023 | 211.60 | 211.45 | 213.50 | 210.50 | 43986 | 0.62% |
| 02 Jun 2023 | 210.30 | 209.90 | 211.85 | 207.60 | 69595 | 0.96% |
| 01 Jun 2023 | 208.30 | 207.05 | 213.50 | 205.65 | 117216 | 0.41% |
| 31 May 2023 | 207.45 | 208.55 | 208.55 | 205.00 | 32897 | 0.46% |
| 30 May 2023 | 206.50 | 206.55 | 208.00 | 205.00 | 30613 | 0.10% |
| 29 May 2023 | 206.30 | 208.25 | 210.15 | 206.00 | 53310 | -0.94% |
| 26 May 2023 | 208.25 | 208.00 | 209.90 | 208.00 | 21579 | -0.24% |
| 25 May 2023 | 208.75 | 209.00 | 209.60 | 207.00 | 27462 | 0.41% |
| 24 May 2023 | 207.90 | 205.90 | 208.90 | 205.00 | 37560 | 1.22% |
| 23 May 2023 | 205.40 | 206.45 | 207.20 | 204.30 | 30859 | 0.69% |
| 22 May 2023 | 204.00 | 206.80 | 206.80 | 201.35 | 33706 | 0.07% |
| 19 May 2023 | 203.85 | 206.10 | 208.55 | 202.85 | 73363 | -1.00% |
| 18 May 2023 | 205.90 | 208.55 | 210.00 | 205.35 | 40325 | -1.25% |
| 17 May 2023 | 208.50 | 207.00 | 210.00 | 205.85 | 213055 | 0.10% |
| 16 May 2023 | 208.30 | 211.40 | 212.95 | 206.10 | 66896 | -1.21% |
| 15 May 2023 | 210.85 | 216.70 | 216.70 | 209.50 | 70185 | -0.19% |
| 12 May 2023 | 211.25 | 212.00 | 214.50 | 210.40 | 59426 | -0.73% |
| 11 May 2023 | 212.80 | 212.05 | 214.95 | 212.00 | 34958 | 0.00% |
| 10 May 2023 | 212.80 | 213.00 | 215.20 | 211.50 | 53977 | -0.49% |
| 09 May 2023 | 213.85 | 215.00 | 217.70 | 212.30 | 48045 | -1.11% |
| 08 May 2023 | 216.25 | 214.00 | 218.00 | 213.90 | 94623 | 1.05% |
| 05 May 2023 | 214.00 | 218.55 | 220.10 | 213.00 | 115134 | -2.08% |
| 04 May 2023 | 218.55 | 222.70 | 222.70 | 216.55 | 95372 | -0.73% |
| 03 May 2023 | 220.15 | 222.00 | 232.40 | 218.10 | 635073 | 1.13% |
| 02 May 2023 | 217.70 | 219.45 | 223.70 | 216.00 | 247750 | 2.11% |
| 28 Apr 2023 | 213.20 | 210.30 | 215.25 | 210.00 | 53644 | 1.28% |
| 27 Apr 2023 | 210.50 | 211.00 | 211.70 | 209.80 | 22632 | 0.36% |
| 26 Apr 2023 | 209.75 | 216.90 | 216.90 | 208.75 | 31456 | -1.85% |
| 25 Apr 2023 | 213.70 | 212.25 | 217.40 | 212.25 | 44181 | -0.33% |
| 24 Apr 2023 | 214.40 | 207.40 | 218.50 | 204.00 | 303820 | 3.38% |
| 21 Apr 2023 | 207.40 | 209.75 | 210.95 | 207.00 | 27798 | -1.14% |
| 20 Apr 2023 | 209.80 | 209.10 | 211.70 | 209.10 | 24080 | -0.38% |
| 19 Apr 2023 | 210.60 | 209.75 | 214.00 | 209.20 | 30619 | 0.41% |
| 18 Apr 2023 | 209.75 | 215.95 | 217.40 | 208.00 | 65755 | -2.40% |
| 17 Apr 2023 | 214.90 | 212.50 | 216.45 | 206.20 | 69741 | 1.87% |
| 13 Apr 2023 | 210.95 | 214.00 | 215.65 | 209.40 | 47981 | -1.56% |
| 12 Apr 2023 | 214.30 | 215.00 | 217.60 | 212.05 | 97658 | 0.52% |
| 11 Apr 2023 | 213.20 | 211.05 | 218.70 | 210.80 | 96208 | 1.02% |
| 10 Apr 2023 | 211.05 | 210.00 | 212.90 | 206.00 | 71460 | 0.60% |
| 06 Apr 2023 | 209.80 | 206.00 | 211.00 | 201.25 | 96111 | 0.89% |
| 05 Apr 2023 | 207.95 | 209.85 | 209.85 | 207.00 | 25394 | 0.34% |
| 03 Apr 2023 | 207.25 | 210.00 | 210.00 | 205.15 | 42944 | 1.47% |
| 31 Mar 2023 | 204.25 | 211.45 | 211.95 | 203.40 | 77862 | -1.97% |
| 29 Mar 2023 | 208.35 | 204.50 | 209.20 | 201.00 | 104062 | 2.23% |
| 28 Mar 2023 | 203.80 | 201.35 | 205.50 | 195.40 | 191402 | 0.20% |
| 27 Mar 2023 | 203.40 | 210.00 | 210.55 | 198.40 | 446847 | -3.05% |
| 24 Mar 2023 | 209.80 | 211.00 | 211.00 | 200.45 | 148598 | -0.31% |
| 23 Mar 2023 | 210.45 | 209.00 | 212.00 | 205.85 | 112357 | 0.55% |
| 22 Mar 2023 | 209.30 | 201.50 | 212.30 | 198.00 | 109367 | 3.87% |
| 21 Mar 2023 | 201.50 | 204.90 | 204.90 | 198.80 | 95679 | 1.36% |
| 20 Mar 2023 | 198.80 | 230.00 | 230.00 | 191.20 | 285761 | -3.82% |
| 17 Mar 2023 | 206.70 | 212.10 | 213.10 | 205.70 | 104550 | -1.08% |
| 16 Mar 2023 | 208.95 | 208.25 | 211.00 | 204.45 | 102972 | -0.67% |
| 15 Mar 2023 | 210.35 | 218.00 | 218.75 | 208.70 | 35192 | -2.30% |
| 14 Mar 2023 | 215.30 | 217.30 | 219.60 | 212.30 | 81321 | -1.37% |
| 13 Mar 2023 | 218.30 | 230.00 | 230.00 | 212.10 | 160340 | -1.53% |
| 10 Mar 2023 | 221.70 | 230.00 | 230.00 | 220.00 | 75586 | -3.61% |
| 09 Mar 2023 | 230.00 | 227.70 | 231.30 | 224.00 | 46701 | 0.97% |
| 08 Mar 2023 | 227.80 | 228.20 | 229.55 | 224.75 | 20071 | -0.15% |
| 06 Mar 2023 | 228.15 | 227.40 | 230.70 | 226.05 | 28875 | 0.33% |
| 03 Mar 2023 | 227.40 | 222.80 | 228.40 | 222.10 | 63270 | 3.08% |
| 02 Mar 2023 | 220.60 | 225.85 | 225.85 | 218.10 | 32039 | -0.61% |
| 01 Mar 2023 | 221.95 | 216.50 | 223.90 | 215.00 | 30629 | 3.55% |
| 28 Feb 2023 | 214.35 | 219.70 | 220.50 | 211.45 | 49289 | -1.52% |
| 27 Feb 2023 | 217.65 | 218.00 | 220.00 | 215.30 | 38976 | 0.00% |
| 24 Feb 2023 | 217.65 | 221.45 | 224.75 | 217.00 | 43863 | -1.72% |
| 23 Feb 2023 | 221.45 | 222.55 | 225.85 | 218.80 | 130743 | -0.49% |
| 22 Feb 2023 | 222.55 | 225.05 | 229.25 | 221.10 | 48910 | -1.55% |
| 21 Feb 2023 | 226.05 | 230.50 | 237.45 | 225.25 | 97381 | -0.48% |
| 20 Feb 2023 | 227.15 | 230.00 | 230.70 | 223.10 | 50156 | -0.68% |
| 17 Feb 2023 | 228.70 | 226.00 | 232.00 | 226.00 | 41530 | -0.74% |
| 16 Feb 2023 | 230.40 | 231.60 | 234.85 | 228.10 | 52966 | -0.52% |
| 15 Feb 2023 | 231.60 | 233.00 | 234.65 | 229.50 | 28806 | -0.90% |
| 14 Feb 2023 | 233.70 | 234.35 | 236.35 | 228.45 | 106992 | -0.21% |
| 13 Feb 2023 | 234.20 | 236.90 | 236.90 | 233.00 | 28556 | -0.38% |
| 10 Feb 2023 | 235.10 | 239.00 | 240.00 | 234.45 | 71344 | -1.22% |
| 09 Feb 2023 | 238.00 | 241.70 | 241.70 | 237.40 | 41865 | -0.38% |
| 08 Feb 2023 | 238.90 | 240.05 | 242.45 | 236.95 | 58575 | 0.40% |
| 07 Feb 2023 | 237.95 | 239.00 | 244.90 | 236.10 | 116969 | -0.44% |
| 06 Feb 2023 | 239.00 | 247.25 | 247.25 | 237.05 | 142007 | -1.91% |
| 03 Feb 2023 | 243.65 | 250.35 | 257.95 | 240.00 | 259317 | -0.23% |
| 02 Feb 2023 | 244.20 | 243.00 | 249.65 | 240.85 | 36637 | -0.91% |
| 01 Feb 2023 | 246.45 | 244.40 | 252.30 | 240.10 | 206427 | 1.86% |
| 31 Jan 2023 | 241.95 | 240.00 | 245.55 | 238.80 | 48892 | 1.34% |
| 30 Jan 2023 | 238.75 | 240.80 | 242.40 | 234.55 | 52929 | 0.91% |
| 27 Jan 2023 | 236.60 | 245.95 | 247.40 | 231.90 | 75649 | -3.25% |
| 25 Jan 2023 | 244.55 | 250.00 | 252.70 | 243.15 | 60779 | -1.83% |
| 24 Jan 2023 | 249.10 | 257.40 | 257.40 | 248.10 | 45926 | -2.20% |
| 23 Jan 2023 | 254.70 | 251.30 | 255.85 | 247.00 | 149271 | 2.00% |
| 20 Jan 2023 | 249.70 | 257.00 | 259.90 | 245.10 | 61630 | -2.88% |
| 19 Jan 2023 | 257.10 | 257.00 | 259.05 | 253.10 | 83452 | 0.00% |
| 18 Jan 2023 | 257.10 | 257.50 | 259.00 | 253.85 | 53365 | -0.16% |
| 17 Jan 2023 | 257.50 | 258.00 | 259.20 | 254.40 | 56899 | 0.27% |
| 16 Jan 2023 | 256.80 | 255.00 | 258.00 | 252.60 | 110671 | 1.46% |
| 13 Jan 2023 | 253.10 | 251.80 | 257.40 | 249.50 | 159089 | 1.22% |
| 12 Jan 2023 | 250.05 | 260.00 | 262.85 | 248.00 | 228028 | -3.25% |
| 11 Jan 2023 | 258.45 | 271.50 | 272.00 | 254.25 | 234960 | -3.58% |
| 10 Jan 2023 | 268.05 | 271.00 | 277.15 | 265.05 | 427152 | -0.20% |
| 09 Jan 2023 | 268.60 | 252.35 | 274.35 | 251.50 | 528500 | 7.18% |
| 06 Jan 2023 | 250.60 | 257.00 | 257.40 | 250.00 | 99321 | -2.05% |
| 05 Jan 2023 | 255.85 | 253.20 | 263.40 | 245.35 | 470495 | 4.22% |
| 04 Jan 2023 | 245.50 | 249.90 | 250.60 | 244.20 | 49456 | -0.81% |
| 03 Jan 2023 | 247.50 | 247.05 | 252.25 | 247.00 | 47220 | -0.82% |
| 02 Jan 2023 | 249.55 | 254.90 | 254.95 | 248.40 | 63658 | -1.38% |
| 30 Dec 2022 | 253.05 | 257.00 | 264.00 | 251.00 | 219364 | -0.28% |
| 29 Dec 2022 | 253.75 | 248.00 | 255.00 | 246.20 | 81911 | 1.12% |
| 28 Dec 2022 | 250.95 | 251.60 | 255.95 | 247.20 | 87160 | -1.45% |
| 27 Dec 2022 | 254.65 | 247.40 | 257.00 | 238.20 | 210567 | 5.23% |
| 26 Dec 2022 | 242.00 | 234.95 | 255.00 | 234.95 | 109306 | 4.09% |
| 23 Dec 2022 | 232.50 | 240.10 | 241.30 | 229.00 | 298964 | -4.24% |
| 22 Dec 2022 | 242.80 | 255.00 | 256.45 | 237.10 | 219614 | -4.15% |
| 21 Dec 2022 | 253.30 | 257.50 | 261.80 | 241.50 | 374012 | -0.86% |
| 20 Dec 2022 | 255.50 | 248.00 | 265.00 | 248.00 | 763528 | 3.55% |
| 19 Dec 2022 | 246.75 | 247.10 | 249.95 | 240.05 | 120582 | 0.65% |
| 16 Dec 2022 | 245.15 | 242.80 | 252.90 | 240.15 | 136606 | -0.04% |
| 15 Dec 2022 | 245.25 | 240.00 | 251.90 | 235.00 | 371410 | 2.08% |
| 14 Dec 2022 | 240.25 | 263.45 | 263.45 | 233.55 | 690025 | -4.76% |
| 13 Dec 2022 | 252.25 | 232.00 | 254.20 | 231.10 | 870117 | 9.15% |
| 12 Dec 2022 | 231.10 | 229.45 | 234.95 | 227.45 | 144167 | 0.70% |
| 09 Dec 2022 | 229.50 | 235.40 | 236.90 | 225.25 | 115481 | -1.42% |
| 08 Dec 2022 | 232.80 | 235.40 | 236.40 | 232.00 | 63819 | 0.06% |
| 07 Dec 2022 | 232.65 | 236.70 | 238.15 | 230.10 | 91449 | -0.45% |
| 06 Dec 2022 | 233.70 | 242.00 | 242.50 | 232.60 | 151889 | -2.79% |
| 05 Dec 2022 | 240.40 | 241.80 | 244.70 | 240.00 | 79433 | -0.06% |
| 02 Dec 2022 | 240.55 | 240.95 | 244.90 | 240.10 | 109539 | 0.04% |
| 01 Dec 2022 | 240.45 | 245.00 | 246.50 | 240.00 | 127816 | -1.56% |
| 30 Nov 2022 | 244.25 | 243.90 | 249.90 | 243.15 | 188545 | 0.23% |
| 29 Nov 2022 | 243.70 | 241.10 | 252.00 | 237.15 | 404501 | 0.25% |
| 28 Nov 2022 | 243.10 | 252.95 | 252.95 | 236.70 | 686847 | -4.65% |
| 25 Nov 2022 | 254.95 | 266.00 | 269.00 | 252.50 | 2750327 | -2.73% |
| 24 Nov 2022 | 262.10 | 244.50 | 274.25 | 243.00 | 12180941 | 13.17% |
| 23 Nov 2022 | 231.60 | 196.00 | 231.60 | 194.10 | 4624519 | 20.00% |
| 22 Nov 2022 | 193.00 | 188.65 | 195.50 | 185.45 | 258463 | 3.15% |
| 21 Nov 2022 | 187.10 | 187.00 | 189.70 | 184.00 | 137626 | 0.05% |
| 18 Nov 2022 | 187.00 | 186.25 | 191.20 | 183.30 | 257600 | 1.03% |
| 17 Nov 2022 | 185.10 | 188.65 | 188.65 | 183.00 | 388724 | -1.67% |
| 16 Nov 2022 | 188.25 | 191.60 | 192.40 | 185.70 | 474208 | -0.26% |
| 15 Nov 2022 | 188.75 | 198.10 | 198.10 | 180.20 | 330505 | -3.65% |
| 14 Nov 2022 | 195.90 | 195.00 | 204.70 | 194.20 | 250008 | 0.69% |
| 11 Nov 2022 | 194.55 | 194.00 | 200.20 | 193.50 | 195829 | 0.65% |
| 10 Nov 2022 | 193.30 | 197.50 | 198.20 | 191.05 | 370627 | -2.57% |
| 09 Nov 2022 | 198.40 | 202.00 | 205.00 | 197.55 | 211802 | -1.12% |
| 07 Nov 2022 | 200.65 | 207.00 | 207.00 | 199.20 | 366327 | -1.47% |
| 04 Nov 2022 | 203.65 | 204.90 | 213.95 | 203.00 | 521929 | -0.37% |
| 03 Nov 2022 | 204.40 | 199.85 | 205.75 | 199.50 | 470875 | 3.52% |
| 02 Nov 2022 | 197.45 | 203.95 | 209.50 | 196.55 | 984300 | -0.63% |
| 01 Nov 2022 | 198.70 | 214.00 | 215.00 | 197.10 | 1520655 | -2.17% |
| 31 Oct 2022 | 203.10 | 203.45 | 205.80 | 201.00 | 113976 | 0.62% |
| 28 Oct 2022 | 201.85 | 200.00 | 216.05 | 198.50 | 655356 | 1.43% |
| 27 Oct 2022 | 199.00 | 197.60 | 200.95 | 197.15 | 81329 | 1.04% |
| 25 Oct 2022 | 196.95 | 200.60 | 201.45 | 195.75 | 52164 | -1.82% |
| 24 Oct 2022 | 200.60 | 198.65 | 202.00 | 195.75 | 33570 | 1.96% |
| 21 Oct 2022 | 196.75 | 201.20 | 201.20 | 194.25 | 110124 | -1.58% |
| 20 Oct 2022 | 199.90 | 199.90 | 206.45 | 197.45 | 146031 | 0.35% |
| 19 Oct 2022 | 199.20 | 191.60 | 201.15 | 190.20 | 1055029 | 4.95% |
| 18 Oct 2022 | 189.80 | 193.20 | 195.00 | 189.00 | 401169 | -1.04% |
| 17 Oct 2022 | 191.80 | 196.50 | 196.50 | 190.00 | 90395 | -0.98% |
| 14 Oct 2022 | 193.70 | 203.00 | 204.20 | 192.00 | 232384 | -2.37% |
| 13 Oct 2022 | 198.40 | 195.90 | 201.00 | 192.05 | 214494 | 2.22% |
| 12 Oct 2022 | 194.10 | 189.95 | 199.90 | 189.90 | 344017 | 0.44% |
| 11 Oct 2022 | 193.25 | 229.95 | 229.95 | 187.85 | 1045978 | -5.34% |
| 10 Oct 2022 | 204.15 | 212.30 | 212.30 | 199.00 | 339399 | -2.39% |
| 07 Oct 2022 | 209.15 | 210.10 | 213.50 | 207.00 | 178292 | 0.00% |
| 06 Oct 2022 | 209.15 | 223.50 | 223.95 | 206.45 | 385024 | -5.23% |
| 04 Oct 2022 | 220.70 | 222.25 | 227.00 | 217.35 | 123642 | 1.01% |
| 03 Oct 2022 | 218.50 | 227.50 | 230.00 | 212.55 | 90307 | -3.04% |
| 30 Sep 2022 | 225.35 | 225.65 | 231.75 | 223.00 | 126803 | 0.85% |
| 29 Sep 2022 | 223.45 | 229.75 | 233.45 | 221.50 | 94244 | -2.57% |
| 28 Sep 2022 | 229.35 | 234.50 | 235.05 | 227.00 | 54430 | -2.20% |
| 27 Sep 2022 | 234.50 | 238.20 | 238.20 | 231.10 | 41290 | 0.77% |
| 26 Sep 2022 | 232.70 | 242.00 | 242.00 | 229.60 | 159014 | -5.02% |
| 23 Sep 2022 | 245.00 | 257.00 | 257.00 | 243.00 | 122852 | -1.09% |
| 22 Sep 2022 | 247.70 | 247.50 | 251.95 | 246.00 | 74151 | 0.12% |
| 21 Sep 2022 | 247.40 | 255.50 | 257.05 | 247.00 | 59142 | -2.39% |
| 20 Sep 2022 | 253.45 | 257.10 | 257.80 | 252.40 | 60037 | 0.22% |
| 19 Sep 2022 | 252.90 | 253.00 | 256.70 | 250.00 | 112789 | 0.66% |
| 16 Sep 2022 | 251.25 | 280.00 | 280.35 | 248.55 | 268185 | -10.06% |
| 15 Sep 2022 | 279.35 | 269.20 | 303.00 | 268.60 | 511509 | 4.37% |
| 14 Sep 2022 | 267.65 | 258.00 | 270.45 | 253.80 | 281662 | 3.06% |
| 13 Sep 2022 | 259.70 | 258.50 | 266.15 | 256.05 | 98360 | 0.46% |
| 12 Sep 2022 | 258.50 | 257.60 | 260.60 | 257.10 | 24710 | 0.35% |
| 09 Sep 2022 | 257.60 | 258.65 | 263.40 | 256.00 | 42773 | -0.41% |
| 08 Sep 2022 | 258.65 | 261.65 | 264.50 | 258.20 | 37321 | 0.14% |
| 07 Sep 2022 | 258.30 | 268.70 | 269.85 | 255.55 | 90860 | -3.98% |
| 06 Sep 2022 | 269.00 | 259.00 | 276.35 | 255.05 | 183953 | 4.83% |
| 05 Sep 2022 | 256.60 | 263.50 | 265.50 | 255.90 | 30874 | -2.62% |
| 02 Sep 2022 | 263.50 | 263.50 | 267.00 | 261.50 | 37916 | -0.90% |
| 01 Sep 2022 | 265.90 | 265.00 | 268.20 | 261.95 | 75870 | 1.31% |
| 30 Aug 2022 | 262.45 | 251.50 | 271.60 | 250.95 | 265861 | 4.88% |
| 29 Aug 2022 | 250.25 | 250.00 | 252.45 | 242.05 | 48974 | -0.34% |
| 26 Aug 2022 | 251.10 | 249.00 | 255.00 | 249.00 | 107053 | 0.70% |
| 25 Aug 2022 | 249.35 | 250.00 | 254.00 | 248.00 | 79317 | -0.16% |
| 24 Aug 2022 | 249.75 | 250.00 | 251.15 | 247.00 | 81705 | 1.11% |
| 23 Aug 2022 | 247.00 | 243.00 | 248.00 | 243.00 | 39274 | 1.67% |
| 22 Aug 2022 | 242.95 | 242.05 | 246.95 | 239.95 | 58898 | -0.84% |
| 19 Aug 2022 | 245.00 | 248.90 | 248.90 | 244.00 | 29459 | -0.31% |
| 18 Aug 2022 | 245.75 | 251.00 | 251.00 | 245.30 | 32228 | -0.43% |
| 17 Aug 2022 | 246.80 | 249.00 | 249.95 | 245.00 | 52704 | -1.04% |
| 16 Aug 2022 | 249.40 | 244.70 | 253.00 | 244.00 | 35008 | 1.92% |
| 12 Aug 2022 | 244.70 | 247.30 | 249.50 | 243.65 | 48734 | -1.45% |
| 11 Aug 2022 | 248.30 | 253.05 | 253.95 | 246.95 | 22558 | -0.90% |
| 10 Aug 2022 | 250.55 | 248.60 | 252.45 | 247.50 | 19304 | 0.60% |
| 08 Aug 2022 | 249.05 | 249.00 | 253.45 | 247.50 | 30726 | 0.02% |
| 05 Aug 2022 | 249.00 | 251.95 | 257.00 | 247.60 | 41762 | -1.17% |
| 04 Aug 2022 | 251.95 | 258.10 | 258.85 | 250.65 | 35159 | -0.92% |
| 03 Aug 2022 | 254.30 | 259.00 | 262.70 | 251.00 | 74028 | -1.95% |
| 02 Aug 2022 | 259.35 | 265.00 | 265.95 | 258.30 | 82861 | -2.00% |
| 01 Aug 2022 | 264.65 | 272.40 | 273.55 | 256.20 | 133759 | -2.29% |
| 29 Jul 2022 | 270.85 | 269.90 | 273.50 | 261.85 | 74687 | 1.98% |
| 28 Jul 2022 | 265.60 | 262.00 | 271.50 | 250.00 | 154023 | 2.13% |
| 27 Jul 2022 | 260.05 | 254.50 | 261.00 | 252.10 | 23789 | 0.68% |
| 26 Jul 2022 | 258.30 | 257.95 | 260.00 | 252.00 | 22501 | 0.19% |
| 25 Jul 2022 | 257.80 | 258.30 | 259.60 | 253.05 | 20485 | -0.19% |
| 22 Jul 2022 | 258.30 | 256.15 | 267.40 | 256.15 | 58011 | 0.43% |
| 21 Jul 2022 | 257.20 | 259.00 | 264.50 | 256.15 | 23099 | -0.27% |
| 20 Jul 2022 | 257.90 | 256.00 | 262.20 | 256.00 | 30598 | 0.98% |
| 19 Jul 2022 | 255.40 | 241.00 | 257.80 | 241.00 | 51218 | 5.32% |
| 18 Jul 2022 | 242.50 | 244.65 | 244.65 | 241.65 | 196728 | 0.60% |
| 15 Jul 2022 | 241.05 | 244.50 | 248.95 | 240.00 | 116914 | -1.35% |
| 14 Jul 2022 | 244.35 | 255.05 | 255.20 | 229.90 | 134600 | -3.27% |
| 13 Jul 2022 | 252.60 | 259.90 | 260.05 | 250.60 | 20012 | -1.90% |
| 12 Jul 2022 | 257.50 | 266.50 | 268.00 | 255.90 | 31814 | -3.38% |
| 11 Jul 2022 | 266.50 | 250.00 | 282.90 | 250.00 | 59997 | 5.82% |
| 08 Jul 2022 | 251.85 | 249.10 | 255.40 | 249.10 | 22460 | 1.25% |
| 07 Jul 2022 | 248.75 | 249.30 | 254.00 | 246.00 | 30580 | 0.22% |
| 06 Jul 2022 | 248.20 | 242.80 | 249.40 | 242.80 | 12708 | 1.26% |
| 05 Jul 2022 | 245.10 | 246.30 | 252.95 | 243.05 | 23235 | 0.45% |
| 04 Jul 2022 | 244.00 | 240.00 | 246.00 | 236.85 | 16428 | 2.28% |
| 01 Jul 2022 | 238.55 | 238.00 | 239.80 | 236.05 | 9233 | -0.44% |
| 30 Jun 2022 | 239.60 | 239.50 | 242.60 | 236.15 | 7827 | 0.06% |
| 29 Jun 2022 | 239.45 | 238.00 | 244.05 | 238.00 | 9086 | -0.83% |
| 28 Jun 2022 | 241.45 | 237.00 | 245.65 | 234.85 | 26390 | 1.68% |
| 27 Jun 2022 | 237.45 | 235.05 | 240.05 | 234.20 | 14591 | 1.69% |
| 24 Jun 2022 | 233.50 | 232.00 | 239.00 | 232.00 | 12863 | 0.32% |
| 23 Jun 2022 | 232.75 | 232.00 | 236.65 | 228.95 | 14961 | 0.58% |
| 22 Jun 2022 | 231.40 | 235.85 | 239.00 | 229.70 | 32313 | -1.89% |
| 21 Jun 2022 | 235.85 | 245.00 | 245.00 | 234.05 | 47650 | -0.23% |
| 20 Jun 2022 | 236.40 | 246.05 | 254.90 | 229.95 | 168108 | -3.92% |
| 17 Jun 2022 | 246.05 | 250.70 | 250.95 | 241.15 | 26281 | -1.85% |
| 16 Jun 2022 | 250.70 | 254.00 | 255.80 | 248.55 | 17768 | -0.95% |
| 15 Jun 2022 | 253.10 | 254.70 | 264.60 | 252.00 | 14097 | -0.63% |
| 14 Jun 2022 | 254.70 | 253.00 | 259.30 | 251.75 | 22050 | -1.30% |
| 13 Jun 2022 | 258.05 | 259.00 | 260.25 | 250.85 | 27352 | -1.30% |
| 10 Jun 2022 | 261.45 | 261.55 | 264.25 | 258.80 | 23564 | 0.06% |
| 09 Jun 2022 | 261.30 | 266.00 | 269.30 | 261.00 | 24064 | -1.21% |
| 08 Jun 2022 | 264.50 | 261.90 | 267.05 | 258.00 | 33824 | 1.56% |
| 07 Jun 2022 | 260.45 | 260.15 | 261.80 | 254.25 | 22266 | -0.21% |
| 06 Jun 2022 | 261.00 | 255.95 | 266.00 | 250.00 | 54763 | 1.77% |
| 03 Jun 2022 | 256.45 | 269.35 | 271.20 | 254.25 | 37350 | -3.35% |
| 02 Jun 2022 | 265.35 | 258.00 | 269.90 | 256.60 | 71535 | 3.55% |
| 01 Jun 2022 | 256.25 | 252.30 | 259.90 | 252.30 | 32976 | 1.57% |
| 31 May 2022 | 252.30 | 251.00 | 255.35 | 250.10 | 22138 | 0.58% |
| 30 May 2022 | 250.85 | 243.10 | 255.10 | 243.10 | 57188 | 3.42% |
| 27 May 2022 | 242.55 | 241.35 | 245.00 | 240.05 | 22786 | 0.58% |
| 26 May 2022 | 241.15 | 245.55 | 248.10 | 235.00 | 28474 | -0.84% |
| 25 May 2022 | 243.20 | 240.05 | 245.05 | 240.05 | 35801 | -0.12% |
| 24 May 2022 | 243.50 | 245.95 | 249.40 | 241.00 | 145852 | -1.00% |
| 23 May 2022 | 245.95 | 250.00 | 252.00 | 242.00 | 60023 | -0.85% |
| 20 May 2022 | 248.05 | 250.00 | 257.70 | 247.25 | 96213 | -1.33% |
| 19 May 2022 | 251.40 | 255.10 | 257.80 | 250.25 | 41446 | -3.38% |
| 18 May 2022 | 260.20 | 264.00 | 264.55 | 258.60 | 38457 | 0.12% |
| 17 May 2022 | 259.90 | 270.00 | 275.95 | 257.70 | 130008 | -0.36% |
| 16 May 2022 | 260.85 | 268.00 | 270.00 | 252.50 | 87671 | 0.44% |
| 13 May 2022 | 259.70 | 260.95 | 267.00 | 250.00 | 478601 | 0.50% |
| 12 May 2022 | 258.40 | 264.65 | 267.00 | 256.15 | 40695 | -3.49% |
| 11 May 2022 | 267.75 | 278.55 | 278.55 | 264.30 | 76467 | -2.44% |
| 10 May 2022 | 274.45 | 281.55 | 284.90 | 272.00 | 18091 | -2.52% |
| 09 May 2022 | 281.55 | 280.50 | 284.30 | 277.30 | 29676 | -1.59% |
| 06 May 2022 | 286.10 | 282.85 | 291.70 | 278.00 | 55781 | 0.12% |
| 05 May 2022 | 285.75 | 289.90 | 295.35 | 275.50 | 38178 | -0.17% |
| 04 May 2022 | 286.25 | 302.80 | 304.45 | 280.00 | 57034 | -5.50% |
| 02 May 2022 | 302.90 | 295.10 | 306.00 | 250.00 | 122072 | 1.14% |
| 29 Apr 2022 | 299.50 | 300.00 | 302.00 | 295.10 | 176673 | 0.13% |
| 28 Apr 2022 | 299.10 | 301.75 | 303.00 | 295.05 | 474353 | 0.08% |
| 27 Apr 2022 | 298.85 | 301.70 | 305.00 | 298.00 | 38447 | -2.43% |
| 26 Apr 2022 | 306.30 | 305.80 | 311.20 | 305.10 | 78398 | 1.36% |
| 25 Apr 2022 | 302.20 | 311.10 | 314.95 | 299.00 | 89169 | -4.43% |
| 22 Apr 2022 | 316.20 | 312.80 | 318.00 | 309.05 | 83250 | 0.96% |
| 21 Apr 2022 | 313.20 | 314.90 | 318.80 | 305.60 | 162505 | 2.52% |
| 20 Apr 2022 | 305.50 | 295.00 | 307.90 | 293.10 | 74531 | 3.61% |
| 19 Apr 2022 | 294.85 | 302.75 | 306.95 | 289.35 | 53721 | -2.25% |
| 18 Apr 2022 | 301.65 | 308.65 | 308.65 | 298.55 | 93069 | -3.26% |
| 13 Apr 2022 | 311.80 | 325.00 | 325.00 | 307.80 | 306765 | 2.36% |
| 12 Apr 2022 | 304.60 | 320.00 | 321.25 | 300.65 | 181124 | -5.18% |
| 11 Apr 2022 | 321.25 | 304.00 | 325.95 | 301.10 | 258350 | 7.41% |
| 08 Apr 2022 | 299.10 | 308.80 | 310.65 | 291.00 | 128552 | -2.27% |
| 07 Apr 2022 | 306.05 | 290.95 | 314.95 | 290.65 | 410946 | 5.79% |
| 06 Apr 2022 | 289.30 | 288.40 | 295.25 | 280.20 | 138248 | 1.12% |
| 05 Apr 2022 | 286.10 | 289.40 | 294.50 | 281.95 | 193968 | -1.14% |
| 04 Apr 2022 | 289.40 | 272.00 | 292.50 | 271.10 | 273368 | 7.01% |
| 01 Apr 2022 | 270.45 | 251.60 | 274.00 | 251.50 | 196772 | 7.58% |
| 31 Mar 2022 | 251.40 | 261.10 | 264.65 | 250.00 | 122201 | -3.23% |
| 30 Mar 2022 | 259.80 | 264.70 | 267.90 | 257.55 | 87726 | -0.90% |
| 29 Mar 2022 | 262.15 | 268.00 | 270.45 | 259.60 | 130118 | -1.19% |
| 28 Mar 2022 | 265.30 | 282.00 | 285.75 | 262.55 | 221158 | -3.79% |
| 25 Mar 2022 | 275.75 | 286.50 | 287.90 | 275.00 | 62676 | -3.75% |
| 24 Mar 2022 | 286.50 | 279.05 | 288.00 | 279.05 | 89674 | 1.94% |
| 23 Mar 2022 | 281.05 | 279.70 | 285.00 | 277.15 | 478909 | 0.95% |
| 22 Mar 2022 | 278.40 | 284.00 | 286.95 | 277.50 | 40197 | -1.97% |
| 21 Mar 2022 | 284.00 | 287.95 | 290.10 | 282.15 | 52582 | -1.03% |
| 17 Mar 2022 | 286.95 | 294.00 | 294.50 | 284.20 | 76883 | -0.66% |
| 16 Mar 2022 | 288.85 | 282.00 | 293.75 | 282.00 | 82632 | 1.14% |
| 15 Mar 2022 | 285.60 | 287.60 | 289.40 | 281.90 | 79065 | -0.70% |
| 14 Mar 2022 | 287.60 | 293.00 | 293.00 | 281.55 | 121031 | -0.83% |
| 11 Mar 2022 | 290.00 | 285.00 | 294.00 | 278.00 | 70695 | 2.87% |
| 10 Mar 2022 | 281.90 | 289.00 | 289.00 | 280.00 | 110332 | 0.59% |
| 09 Mar 2022 | 280.25 | 269.00 | 283.50 | 267.25 | 118288 | 4.86% |
| 08 Mar 2022 | 267.25 | 260.20 | 269.85 | 257.30 | 90480 | 0.34% |
| 07 Mar 2022 | 266.35 | 255.00 | 269.00 | 252.05 | 163960 | 1.66% |
| 04 Mar 2022 | 262.00 | 254.00 | 269.05 | 252.20 | 192190 | 1.85% |
| 03 Mar 2022 | 257.25 | 269.00 | 272.30 | 255.00 | 201309 | -2.61% |
| 02 Mar 2022 | 264.15 | 274.00 | 279.45 | 261.25 | 286403 | -6.86% |
| 28 Feb 2022 | 283.60 | 257.00 | 299.00 | 210.05 | 357485 | 10.14% |
| 25 Feb 2022 | 257.50 | 252.00 | 260.95 | 251.45 | 127380 | 3.50% |
| 24 Feb 2022 | 248.80 | 253.10 | 259.75 | 245.05 | 208655 | -7.32% |
| 23 Feb 2022 | 268.45 | 279.10 | 292.55 | 265.10 | 1559606 | -3.82% |
| 22 Feb 2022 | 279.10 | 287.00 | 287.00 | 277.65 | 174964 | -4.30% |
| 21 Feb 2022 | 291.65 | 311.50 | 313.95 | 290.00 | 305980 | -6.33% |
| 18 Feb 2022 | 311.35 | 322.60 | 329.45 | 307.00 | 237032 | -3.49% |
| 17 Feb 2022 | 322.60 | 329.90 | 333.40 | 321.05 | 101802 | -1.51% |
| 16 Feb 2022 | 327.55 | 336.00 | 341.95 | 325.70 | 646039 | -0.56% |
| 15 Feb 2022 | 329.40 | 350.00 | 353.75 | 327.80 | 287391 | -5.91% |
| 14 Feb 2022 | 350.10 | 366.10 | 370.00 | 346.05 | 78411 | -5.68% |
| 11 Feb 2022 | 371.20 | 370.35 | 374.40 | 367.20 | 39056 | -0.97% |
| 10 Feb 2022 | 374.85 | 376.30 | 380.55 | 373.05 | 36664 | -0.39% |
| 09 Feb 2022 | 376.30 | 373.30 | 382.00 | 373.30 | 36857 | 0.11% |
| 08 Feb 2022 | 375.90 | 380.00 | 382.00 | 372.90 | 34246 | -0.99% |
| 07 Feb 2022 | 379.65 | 388.00 | 388.00 | 377.20 | 41534 | -0.73% |
| 04 Feb 2022 | 382.45 | 393.90 | 393.90 | 381.25 | 42633 | -1.54% |
| 03 Feb 2022 | 388.45 | 391.75 | 393.95 | 387.00 | 37979 | -0.84% |
| 02 Feb 2022 | 391.75 | 393.00 | 396.10 | 389.20 | 65196 | 0.05% |
| 01 Feb 2022 | 391.55 | 391.10 | 403.15 | 388.80 | 110086 | 0.31% |
| 31 Jan 2022 | 390.35 | 395.00 | 397.50 | 385.65 | 325864 | 0.22% |
| 28 Jan 2022 | 389.50 | 420.00 | 420.00 | 385.10 | 302333 | -0.83% |
| 27 Jan 2022 | 392.75 | 393.10 | 401.00 | 387.60 | 89574 | -0.09% |
| 25 Jan 2022 | 393.10 | 387.40 | 409.00 | 380.10 | 175904 | 3.43% |
| 24 Jan 2022 | 380.05 | 392.40 | 394.50 | 371.00 | 110064 | -3.10% |
| 21 Jan 2022 | 392.20 | 409.00 | 409.95 | 388.25 | 78111 | -3.97% |
| 20 Jan 2022 | 408.40 | 415.55 | 417.90 | 406.00 | 50674 | -0.28% |
| 19 Jan 2022 | 409.55 | 409.90 | 418.45 | 404.55 | 83440 | 1.79% |
| 18 Jan 2022 | 402.35 | 414.90 | 419.90 | 390.00 | 78253 | -2.27% |
| 17 Jan 2022 | 411.70 | 411.10 | 417.10 | 408.50 | 73020 | 0.19% |
| 14 Jan 2022 | 410.90 | 409.65 | 422.00 | 408.90 | 86657 | 0.26% |
| 13 Jan 2022 | 409.85 | 409.10 | 417.95 | 402.65 | 174345 | -0.13% |
| 12 Jan 2022 | 410.40 | 414.95 | 417.15 | 408.00 | 196889 | -1.10% |
| 11 Jan 2022 | 414.95 | 417.00 | 421.00 | 411.20 | 114335 | -0.35% |
| 10 Jan 2022 | 416.40 | 424.35 | 425.05 | 415.00 | 93541 | -1.87% |
| 07 Jan 2022 | 424.35 | 418.80 | 429.00 | 409.35 | 308137 | 2.03% |
| 06 Jan 2022 | 415.90 | 409.70 | 429.00 | 405.15 | 333229 | 0.92% |
| 05 Jan 2022 | 412.10 | 388.95 | 423.40 | 382.65 | 601063 | 6.98% |
| 04 Jan 2022 | 385.20 | 389.90 | 392.30 | 382.00 | 112518 | 0.97% |
| 03 Jan 2022 | 381.50 | 372.40 | 395.00 | 372.40 | 302978 | 2.86% |
| 31 Dec 2021 | 370.90 | 379.50 | 380.45 | 369.75 | 194704 | -1.23% |
| 30 Dec 2021 | 375.50 | 392.90 | 394.45 | 366.55 | 194955 | -3.69% |
| 29 Dec 2021 | 389.90 | 392.80 | 397.00 | 388.05 | 113857 | 0.09% |
| 28 Dec 2021 | 389.55 | 394.90 | 401.10 | 387.00 | 143426 | -0.32% |
| 27 Dec 2021 | 390.80 | 385.00 | 397.40 | 379.20 | 252737 | -0.13% |
| 24 Dec 2021 | 391.30 | 391.95 | 397.50 | 384.00 | 108016 | 0.00% |
| 23 Dec 2021 | 391.30 | 397.00 | 397.00 | 390.00 | 58962 | -0.37% |
| 22 Dec 2021 | 392.75 | 380.50 | 397.75 | 380.50 | 125053 | 2.69% |
| 21 Dec 2021 | 382.45 | 385.80 | 391.05 | 378.90 | 84637 | -0.12% |
| 20 Dec 2021 | 382.90 | 390.30 | 392.90 | 380.00 | 122071 | -2.76% |
| 17 Dec 2021 | 393.75 | 402.80 | 408.15 | 390.80 | 151246 | -2.25% |
| 16 Dec 2021 | 402.80 | 398.60 | 404.75 | 394.10 | 163273 | 1.68% |
| 15 Dec 2021 | 396.15 | 400.85 | 403.55 | 395.00 | 82346 | -0.93% |
| 14 Dec 2021 | 399.85 | 412.90 | 412.90 | 395.10 | 265977 | -2.80% |
| 13 Dec 2021 | 411.35 | 405.00 | 415.80 | 400.85 | 316252 | 2.67% |
| 10 Dec 2021 | 400.65 | 391.80 | 408.00 | 391.05 | 578667 | 4.62% |
| 09 Dec 2021 | 382.95 | 388.80 | 397.00 | 377.00 | 854246 | -2.28% |
| 08 Dec 2021 | 391.90 | 404.80 | 408.80 | 388.80 | 241258 | -1.38% |
| 07 Dec 2021 | 397.40 | 405.00 | 410.10 | 391.10 | 298219 | -0.64% |
| 06 Dec 2021 | 399.95 | 425.60 | 429.90 | 398.10 | 254173 | -5.43% |
| 03 Dec 2021 | 422.90 | 427.00 | 436.00 | 421.00 | 89200 | -0.68% |
| 02 Dec 2021 | 425.80 | 432.00 | 439.00 | 423.00 | 115248 | -1.25% |
| 01 Dec 2021 | 431.20 | 447.00 | 452.00 | 429.85 | 96465 | -3.53% |
| 30 Nov 2021 | 447.00 | 439.00 | 453.80 | 438.50 | 118045 | 1.68% |
| 29 Nov 2021 | 439.60 | 440.00 | 444.95 | 420.00 | 153702 | -1.62% |
| 26 Nov 2021 | 446.85 | 470.00 | 470.15 | 440.00 | 498782 | -6.85% |
| 25 Nov 2021 | 479.70 | 477.40 | 484.40 | 455.60 | 583124 | 1.72% |
| 24 Nov 2021 | 471.60 | 451.00 | 492.00 | 448.80 | 1041435 | 6.42% |
| 23 Nov 2021 | 443.15 | 390.00 | 476.50 | 386.80 | 2446291 | 11.60% |
| 22 Nov 2021 | 397.10 | 445.00 | 445.95 | 366.15 | 1841844 | -11.72% |
| 18 Nov 2021 | 449.80 | 515.00 | 515.20 | 446.50 | 1086650 | -11.81% |
| 17 Nov 2021 | 510.05 | 517.00 | 527.00 | 507.00 | 312070 | -1.10% |
| 16 Nov 2021 | 515.70 | 516.95 | 520.00 | 506.00 | 504339 | -0.01% |
| 15 Nov 2021 | 515.75 | 543.90 | 548.80 | 513.30 | 831926 | -5.18% |
