Krishival Foods Ltd
NSE :KRISHIVAL BSE :535442 Sector : FMCGBuy, Sell or Hold KRISHIVAL ?
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
KRISHIVAL Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 03 May 2024 | 246.75 | 235.00 | 246.75 | 235.00 | 7000 | 5.00% |
| 02 May 2024 | 235.00 | 235.00 | 240.00 | 235.00 | 11000 | -1.05% |
| 29 Apr 2024 | 237.50 | 230.00 | 240.00 | 230.00 | 45000 | -1.04% |
| 26 Apr 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 1000 | 0.00% |
| 25 Apr 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 1500 | -0.46% |
| 24 Apr 2024 | 241.10 | 240.00 | 248.00 | 240.00 | 9000 | -3.94% |
| 18 Apr 2024 | 251.00 | 251.00 | 251.00 | 251.00 | 500 | 2.45% |
| 16 Apr 2024 | 245.00 | 240.00 | 250.00 | 240.00 | 1000 | -2.39% |
| 12 Apr 2024 | 251.00 | 251.00 | 251.00 | 245.00 | 4500 | 0.00% |
| 10 Apr 2024 | 251.00 | 251.00 | 251.00 | 251.00 | 1000 | 0.00% |
| 09 Apr 2024 | 251.00 | 251.00 | 251.00 | 251.00 | 500 | 0.00% |
| 08 Apr 2024 | 251.00 | 251.00 | 251.00 | 251.00 | 1000 | 0.00% |
| 05 Apr 2024 | 251.00 | 251.00 | 251.00 | 241.00 | 2000 | 0.00% |
| 02 Apr 2024 | 251.00 | 241.00 | 251.00 | 240.00 | 3500 | 0.00% |
| 20 Mar 2024 | 251.00 | 251.00 | 251.00 | 251.00 | 500 | 0.00% |
| 15 Mar 2024 | 251.00 | 243.00 | 251.00 | 240.00 | 2000 | 0.80% |
| 14 Mar 2024 | 249.00 | 249.00 | 249.00 | 249.00 | 500 | 3.51% |
| 13 Mar 2024 | 240.55 | 240.00 | 250.00 | 238.45 | 4000 | -4.16% |
| 12 Mar 2024 | 251.00 | 245.00 | 251.00 | 238.45 | 2500 | 0.00% |
| 11 Mar 2024 | 251.00 | 249.85 | 251.00 | 249.85 | 2500 | -4.56% |
| 07 Mar 2024 | 263.00 | 263.00 | 263.00 | 263.00 | 500 | 3.50% |
| 06 Mar 2024 | 254.10 | 242.05 | 254.10 | 242.05 | 1500 | 0.00% |
| 04 Mar 2024 | 254.10 | 254.10 | 254.10 | 254.10 | 500 | 5.00% |
| 29 Feb 2024 | 242.00 | 239.30 | 249.00 | 239.30 | 1500 | -3.93% |
| 28 Feb 2024 | 251.90 | 265.15 | 265.15 | 251.90 | 2500 | -5.00% |
| 19 Feb 2024 | 265.15 | 252.55 | 265.15 | 252.55 | 1000 | 4.99% |
| 16 Feb 2024 | 252.55 | 252.55 | 252.55 | 252.55 | 500 | -5.00% |
| 14 Feb 2024 | 265.85 | 265.85 | 265.85 | 265.85 | 500 | 2.51% |
| 13 Feb 2024 | 259.35 | 259.35 | 259.35 | 259.35 | 500 | 0.00% |
| 12 Feb 2024 | 259.35 | 259.35 | 259.35 | 259.35 | 1000 | -5.00% |
| 06 Feb 2024 | 273.00 | 274.95 | 274.95 | 273.00 | 1000 | 4.14% |
| 05 Feb 2024 | 262.15 | 262.15 | 262.15 | 262.15 | 500 | -5.00% |
| 02 Feb 2024 | 275.95 | 275.95 | 275.95 | 275.95 | 500 | -0.20% |
| 01 Feb 2024 | 276.50 | 272.00 | 276.50 | 258.40 | 5000 | 1.65% |
| 30 Jan 2024 | 272.00 | 279.95 | 279.95 | 272.00 | 1000 | -0.86% |
| 29 Jan 2024 | 274.35 | 263.00 | 274.35 | 263.00 | 3500 | 4.99% |
| 25 Jan 2024 | 261.30 | 261.30 | 261.30 | 261.30 | 1000 | 4.98% |
| 24 Jan 2024 | 248.90 | 248.90 | 248.90 | 248.90 | 500 | 5.00% |
| 23 Jan 2024 | 237.05 | 237.05 | 237.05 | 237.05 | 500 | -4.99% |
| 20 Jan 2024 | 249.50 | 249.50 | 249.50 | 249.50 | 1000 | -0.06% |
| 17 Jan 2024 | 249.65 | 250.00 | 250.00 | 249.50 | 1500 | -4.93% |
| 15 Jan 2024 | 262.60 | 262.60 | 262.60 | 262.60 | 500 | 5.00% |
| 11 Jan 2024 | 250.10 | 250.10 | 250.10 | 250.10 | 500 | -3.81% |
| 09 Jan 2024 | 260.00 | 260.00 | 260.00 | 260.00 | 500 | -3.26% |
| 08 Jan 2024 | 268.75 | 270.05 | 270.05 | 268.75 | 2500 | -5.00% |
| 05 Jan 2024 | 282.90 | 282.90 | 282.90 | 282.90 | 500 | -0.56% |
| 04 Jan 2024 | 284.50 | 272.00 | 284.50 | 272.00 | 8000 | 1.61% |
| 02 Jan 2024 | 280.00 | 259.00 | 284.90 | 258.40 | 6000 | 2.94% |
| 26 Dec 2023 | 272.00 | 280.00 | 280.00 | 272.00 | 2000 | -4.56% |
| 22 Dec 2023 | 285.00 | 285.00 | 294.00 | 285.00 | 16000 | 1.79% |
| 21 Dec 2023 | 280.00 | 280.00 | 280.00 | 280.00 | 500 | 0.00% |
| 20 Dec 2023 | 280.00 | 290.15 | 299.00 | 280.00 | 7500 | -1.75% |
| 19 Dec 2023 | 285.00 | 284.25 | 295.00 | 284.25 | 3500 | 0.26% |
| 18 Dec 2023 | 284.25 | 270.75 | 284.25 | 270.75 | 3000 | 4.99% |
| 15 Dec 2023 | 270.75 | 275.00 | 275.00 | 270.75 | 2500 | -5.00% |
| 14 Dec 2023 | 285.00 | 285.00 | 302.00 | 285.00 | 35000 | -1.72% |
| 13 Dec 2023 | 290.00 | 285.00 | 301.35 | 285.00 | 11500 | 1.05% |
| 12 Dec 2023 | 287.00 | 285.00 | 287.00 | 285.00 | 2500 | 4.74% |
| 11 Dec 2023 | 274.00 | 275.00 | 275.00 | 274.00 | 1500 | -4.91% |
| 07 Dec 2023 | 288.15 | 285.00 | 296.60 | 284.50 | 6500 | 2.00% |
| 05 Dec 2023 | 282.50 | 285.00 | 296.60 | 282.50 | 5500 | 0.00% |
| 04 Dec 2023 | 282.50 | 283.50 | 297.65 | 282.50 | 8000 | -0.35% |
| 01 Dec 2023 | 283.50 | 283.50 | 283.50 | 283.50 | 5000 | 5.00% |
| 30 Nov 2023 | 270.00 | 275.00 | 275.00 | 270.00 | 1000 | -4.59% |
| 29 Nov 2023 | 283.00 | 275.00 | 283.50 | 275.00 | 4500 | 4.81% |
| 28 Nov 2023 | 270.00 | 270.00 | 270.00 | 270.00 | 6000 | -0.28% |
| 24 Nov 2023 | 270.75 | 275.00 | 275.00 | 270.75 | 2500 | -5.00% |
| 22 Nov 2023 | 285.00 | 285.00 | 300.00 | 285.00 | 8500 | -5.00% |
| 20 Nov 2023 | 300.00 | 292.95 | 300.00 | 292.95 | 2500 | 0.00% |
| 17 Nov 2023 | 300.00 | 300.05 | 300.05 | 300.00 | 3000 | 0.00% |
| 16 Nov 2023 | 300.00 | 300.00 | 300.00 | 300.00 | 500 | -2.90% |
| 15 Nov 2023 | 308.95 | 300.00 | 309.75 | 300.00 | 8000 | 4.73% |
| 13 Nov 2023 | 295.00 | 295.00 | 298.45 | 273.45 | 3500 | 3.78% |
| 12 Nov 2023 | 284.25 | 284.25 | 284.25 | 284.25 | 2500 | 4.99% |
| 10 Nov 2023 | 270.75 | 290.00 | 290.00 | 270.75 | 3500 | -5.00% |
| 09 Nov 2023 | 285.00 | 295.45 | 295.45 | 285.00 | 1500 | 0.33% |
| 08 Nov 2023 | 284.05 | 297.00 | 297.00 | 284.05 | 1000 | 0.00% |
| 06 Nov 2023 | 284.05 | 292.25 | 292.25 | 284.05 | 1000 | -5.00% |
| 03 Nov 2023 | 299.00 | 299.00 | 299.00 | 299.00 | 1000 | 2.43% |
| 01 Nov 2023 | 291.90 | 290.00 | 291.90 | 290.00 | 1500 | 5.00% |
| 31 Oct 2023 | 278.00 | 280.00 | 280.00 | 278.00 | 1500 | -3.30% |
| 30 Oct 2023 | 287.50 | 286.95 | 287.50 | 280.00 | 8500 | 4.98% |
| 27 Oct 2023 | 273.85 | 283.70 | 283.75 | 273.75 | 2500 | 1.33% |
| 26 Oct 2023 | 270.25 | 274.95 | 281.40 | 270.25 | 2500 | 0.84% |
| 25 Oct 2023 | 268.00 | 285.50 | 285.50 | 268.00 | 12000 | -1.45% |
| 23 Oct 2023 | 271.95 | 271.95 | 271.95 | 270.00 | 4000 | 5.00% |
| 16 Oct 2023 | 259.00 | 259.00 | 259.00 | 259.00 | 500 | -3.03% |
| 13 Oct 2023 | 267.10 | 255.00 | 267.10 | 242.00 | 3500 | 4.99% |
| 11 Oct 2023 | 254.40 | 267.75 | 267.75 | 254.40 | 1500 | -4.99% |
| 10 Oct 2023 | 267.75 | 267.75 | 267.75 | 267.75 | 500 | 5.00% |
| 29 Sep 2023 | 255.00 | 260.00 | 260.00 | 255.00 | 1500 | -0.78% |
| 26 Sep 2023 | 257.00 | 260.00 | 260.00 | 257.00 | 3000 | 0.16% |
| 25 Sep 2023 | 256.60 | 279.60 | 279.70 | 256.60 | 2000 | -4.96% |
| 21 Sep 2023 | 270.00 | 266.45 | 270.00 | 266.45 | 2500 | 1.69% |
| 15 Sep 2023 | 265.50 | 265.50 | 265.50 | 265.50 | 1000 | -1.67% |
| 14 Sep 2023 | 270.00 | 270.00 | 270.00 | 270.00 | 500 | -3.74% |
| 11 Sep 2023 | 280.50 | 283.50 | 283.50 | 280.50 | 2500 | 3.89% |
| 07 Sep 2023 | 270.00 | 270.00 | 270.00 | 270.00 | 1500 | -1.82% |
| 06 Sep 2023 | 275.00 | 275.00 | 275.00 | 275.00 | 1000 | 0.00% |
| 05 Sep 2023 | 275.00 | 269.35 | 275.00 | 269.35 | 1500 | -3.00% |
| 01 Sep 2023 | 283.50 | 283.50 | 283.50 | 283.50 | 1000 | 4.86% |
| 28 Aug 2023 | 270.35 | 270.35 | 270.35 | 270.35 | 2000 | 4.99% |
| 25 Aug 2023 | 257.50 | 257.50 | 257.50 | 257.50 | 500 | -4.58% |
| 23 Aug 2023 | 269.85 | 269.50 | 269.85 | 269.50 | 1500 | 5.00% |
| 22 Aug 2023 | 257.00 | 257.00 | 257.00 | 257.00 | 500 | -0.19% |
| 21 Aug 2023 | 257.50 | 257.50 | 257.50 | 257.50 | 500 | -4.56% |
| 17 Aug 2023 | 269.80 | 269.80 | 269.80 | 269.80 | 500 | 4.98% |
| 14 Aug 2023 | 257.00 | 257.00 | 257.00 | 257.00 | 2000 | -4.81% |
| 10 Aug 2023 | 270.00 | 270.00 | 270.00 | 270.00 | 500 | 0.00% |
| 09 Aug 2023 | 270.00 | 270.00 | 270.00 | 270.00 | 500 | 1.50% |
| 03 Aug 2023 | 266.00 | 266.00 | 266.00 | 266.00 | 500 | 0.00% |
| 01 Aug 2023 | 266.00 | 266.00 | 266.00 | 266.00 | 500 | 0.00% |
| 27 Jul 2023 | 266.00 | 266.00 | 266.00 | 266.00 | 500 | -5.00% |
| 18 Jul 2023 | 280.00 | 276.00 | 280.00 | 275.55 | 1500 | -3.51% |
| 06 Jul 2023 | 290.20 | 290.20 | 290.20 | 290.20 | 500 | -4.54% |
| 03 Jul 2023 | 304.00 | 284.00 | 304.00 | 284.00 | 114500 | 2.10% |
| 30 Jun 2023 | 297.75 | 282.00 | 297.75 | 282.00 | 9500 | 4.99% |
| 28 Jun 2023 | 283.60 | 256.60 | 283.60 | 256.60 | 7000 | 5.00% |
| 26 Jun 2023 | 270.10 | 271.50 | 271.50 | 270.10 | 24000 | -4.56% |
| 23 Jun 2023 | 283.00 | 283.00 | 283.00 | 283.00 | 500 | 3.66% |
| 20 Jun 2023 | 273.00 | 273.00 | 273.00 | 273.00 | 29000 | -0.73% |
| 16 Jun 2023 | 275.00 | 275.00 | 275.00 | 275.00 | 1000 | 1.03% |
| 15 Jun 2023 | 272.20 | 272.20 | 272.20 | 269.80 | 1500 | -4.15% |
| 14 Jun 2023 | 284.00 | 272.00 | 284.00 | 272.00 | 31000 | 4.41% |
| 13 Jun 2023 | 272.00 | 266.00 | 272.00 | 266.00 | 31500 | -2.86% |
| 12 Jun 2023 | 280.00 | 280.00 | 280.00 | 280.00 | 500 | -4.39% |
| 08 Jun 2023 | 292.85 | 273.60 | 300.00 | 273.60 | 2000 | 1.68% |
| 07 Jun 2023 | 288.00 | 288.00 | 288.00 | 288.00 | 2500 | -0.69% |
| 01 Jun 2023 | 290.00 | 290.00 | 290.00 | 290.00 | 500 | -1.69% |
| 31 May 2023 | 295.00 | 297.80 | 297.80 | 295.00 | 2000 | 2.43% |
| 30 May 2023 | 288.00 | 280.00 | 295.00 | 280.00 | 3000 | -1.37% |
| 29 May 2023 | 292.00 | 289.00 | 298.00 | 289.00 | 2500 | 0.76% |
| 26 May 2023 | 289.80 | 289.80 | 289.80 | 284.00 | 11500 | 5.00% |
| 25 May 2023 | 276.00 | 265.05 | 276.00 | 265.05 | 1500 | -1.08% |
| 24 May 2023 | 279.00 | 279.00 | 279.00 | 279.00 | 500 | 2.95% |
| 19 May 2023 | 271.00 | 271.00 | 271.00 | 271.00 | 500 | 3.44% |
| 17 May 2023 | 262.00 | 262.00 | 262.00 | 262.00 | 500 | 0.19% |
| 15 May 2023 | 261.50 | 261.50 | 261.50 | 261.50 | 500 | -4.87% |
| 12 May 2023 | 274.90 | 274.90 | 274.90 | 274.90 | 500 | 3.74% |
| 10 May 2023 | 265.00 | 265.00 | 265.00 | 265.00 | 500 | 0.00% |
| 09 May 2023 | 265.00 | 265.00 | 265.00 | 265.00 | 1000 | -0.84% |
| 04 May 2023 | 267.25 | 267.50 | 267.90 | 267.25 | 2000 | -4.99% |
| 02 May 2023 | 281.30 | 282.20 | 282.20 | 281.30 | 7500 | -5.00% |
| 28 Apr 2023 | 296.10 | 276.00 | 299.80 | 276.00 | 2500 | 2.17% |
| 27 Apr 2023 | 289.80 | 289.80 | 289.80 | 289.80 | 500 | 2.77% |
| 26 Apr 2023 | 282.00 | 282.00 | 282.00 | 282.00 | 2000 | -4.99% |
| 25 Apr 2023 | 296.80 | 296.80 | 296.80 | 296.80 | 1000 | 1.68% |
| 21 Apr 2023 | 291.90 | 285.00 | 292.00 | 285.00 | 3000 | 4.87% |
| 19 Apr 2023 | 278.35 | 278.35 | 278.35 | 278.35 | 2000 | -5.00% |
| 17 Apr 2023 | 293.00 | 293.00 | 293.00 | 293.00 | 500 | 0.00% |
| 13 Apr 2023 | 293.00 | 293.00 | 293.00 | 293.00 | 1500 | 0.00% |
| 12 Apr 2023 | 293.00 | 293.00 | 293.00 | 293.00 | 500 | 4.64% |
| 11 Apr 2023 | 280.00 | 260.00 | 283.50 | 260.00 | 79500 | 3.70% |
| 10 Apr 2023 | 270.00 | 270.00 | 270.00 | 270.00 | 25000 | -4.93% |
| 05 Apr 2023 | 284.00 | 284.00 | 284.00 | 284.00 | 500 | 4.86% |
| 31 Mar 2023 | 270.85 | 271.00 | 271.00 | 270.70 | 1000 | -4.95% |
| 29 Mar 2023 | 284.95 | 261.00 | 284.95 | 261.00 | 1500 | 4.00% |
| 28 Mar 2023 | 274.00 | 272.70 | 274.00 | 272.70 | 1500 | -4.16% |
| 24 Mar 2023 | 285.90 | 292.00 | 292.00 | 285.90 | 2000 | -5.00% |
| 23 Mar 2023 | 300.95 | 309.95 | 309.95 | 292.00 | 2000 | -1.81% |
| 22 Mar 2023 | 306.50 | 306.50 | 306.50 | 306.50 | 1000 | 2.68% |
| 21 Mar 2023 | 298.50 | 299.90 | 299.90 | 295.00 | 46000 | 3.16% |
| 20 Mar 2023 | 289.35 | 286.00 | 289.35 | 286.00 | 2000 | 4.99% |
| 17 Mar 2023 | 275.60 | 270.00 | 275.60 | 270.00 | 6000 | 4.99% |
| 16 Mar 2023 | 262.50 | 262.50 | 262.50 | 262.50 | 2000 | 5.00% |
| 14 Mar 2023 | 250.00 | 260.00 | 260.00 | 250.00 | 2000 | -3.85% |
| 06 Mar 2023 | 260.00 | 262.00 | 262.00 | 260.00 | 2000 | 0.00% |
| 28 Feb 2023 | 260.00 | 260.00 | 260.00 | 260.00 | 1000 | 4.00% |
| 27 Feb 2023 | 250.00 | 250.00 | 250.00 | 250.00 | 1000 | -4.58% |
| 23 Feb 2023 | 262.00 | 262.00 | 262.00 | 262.00 | 2000 | -4.73% |
| 22 Feb 2023 | 275.00 | 275.00 | 275.00 | 275.00 | 1000 | -1.43% |
| 17 Feb 2023 | 279.00 | 270.00 | 279.00 | 270.00 | 2000 | 1.45% |
| 16 Feb 2023 | 275.00 | 275.00 | 280.00 | 275.00 | 4000 | 0.00% |
| 15 Feb 2023 | 275.00 | 275.00 | 275.00 | 275.00 | 1000 | 0.00% |
| 14 Feb 2023 | 275.00 | 280.00 | 280.00 | 275.00 | 5000 | -3.17% |
| 10 Feb 2023 | 284.00 | 285.65 | 285.65 | 283.95 | 15000 | 4.39% |
| 09 Feb 2023 | 272.05 | 272.05 | 272.05 | 272.05 | 2000 | 5.00% |
| 08 Feb 2023 | 259.10 | 259.10 | 259.10 | 259.10 | 2000 | 4.98% |
| 07 Feb 2023 | 246.80 | 246.80 | 246.80 | 246.80 | 10000 | 5.00% |
| 06 Feb 2023 | 235.05 | 235.05 | 235.05 | 235.05 | 4000 | 4.98% |
| 03 Feb 2023 | 223.90 | 223.90 | 223.90 | 223.90 | 4000 | 4.99% |
| 02 Feb 2023 | 213.25 | 213.25 | 213.25 | 213.25 | 5000 | 5.00% |
| 01 Feb 2023 | 203.10 | 194.00 | 203.10 | 194.00 | 3000 | 4.99% |
| 31 Jan 2023 | 193.45 | 203.60 | 203.60 | 193.45 | 4000 | -4.99% |
| 30 Jan 2023 | 203.60 | 210.00 | 210.00 | 200.40 | 3000 | -3.48% |
| 25 Jan 2023 | 210.95 | 211.00 | 211.00 | 210.95 | 2000 | -5.00% |
| 24 Jan 2023 | 222.05 | 222.00 | 222.05 | 222.00 | 2000 | 4.99% |
| 23 Jan 2023 | 211.50 | 211.50 | 211.50 | 211.50 | 1000 | -4.49% |
| 20 Jan 2023 | 221.45 | 221.45 | 221.45 | 221.45 | 1000 | -5.00% |
| 18 Jan 2023 | 233.10 | 233.00 | 234.35 | 232.75 | 14000 | -4.86% |
| 17 Jan 2023 | 245.00 | 245.00 | 245.00 | 245.00 | 1000 | 4.01% |
| 12 Jan 2023 | 235.55 | 255.00 | 255.00 | 235.55 | 2000 | -5.00% |
| 09 Jan 2023 | 247.95 | 242.00 | 247.95 | 240.35 | 7000 | -2.00% |
| 06 Jan 2023 | 253.00 | 244.00 | 253.00 | 244.00 | 50000 | -0.39% |
| 05 Jan 2023 | 254.00 | 244.00 | 254.00 | 244.00 | 2000 | 4.96% |
| 04 Jan 2023 | 242.00 | 242.00 | 242.00 | 242.00 | 2000 | -1.22% |
| 03 Jan 2023 | 245.00 | 245.00 | 245.00 | 245.00 | 1000 | 1.24% |
| 02 Jan 2023 | 242.00 | 242.00 | 242.00 | 242.00 | 1000 | 0.83% |
| 30 Dec 2022 | 240.00 | 240.00 | 240.00 | 240.00 | 1000 | 3.96% |
| 29 Dec 2022 | 230.85 | 230.85 | 230.85 | 230.85 | 3000 | -5.00% |
| 27 Dec 2022 | 243.00 | 243.00 | 243.00 | 243.00 | 1000 | 0.00% |
| 26 Dec 2022 | 243.00 | 243.00 | 243.00 | 243.00 | 3000 | 0.00% |
| 23 Dec 2022 | 243.00 | 245.00 | 245.00 | 240.35 | 4000 | -3.95% |
| 20 Dec 2022 | 253.00 | 252.00 | 253.00 | 251.00 | 41000 | -3.44% |
| 19 Dec 2022 | 262.00 | 262.00 | 262.00 | 262.00 | 1000 | -1.56% |
| 09 Dec 2022 | 266.15 | 250.00 | 266.15 | 241.05 | 10000 | 4.99% |
| 08 Dec 2022 | 253.50 | 253.50 | 253.50 | 253.50 | 1000 | 4.11% |
| 07 Dec 2022 | 243.50 | 238.00 | 244.95 | 238.00 | 4000 | -1.42% |
| 06 Dec 2022 | 247.00 | 246.70 | 247.05 | 246.10 | 4000 | -4.65% |
| 05 Dec 2022 | 259.05 | 234.65 | 259.35 | 234.65 | 12000 | 4.88% |
| 02 Dec 2022 | 247.00 | 259.00 | 259.00 | 247.00 | 6000 | -4.98% |
| 30 Nov 2022 | 259.95 | 259.95 | 259.95 | 259.95 | 1000 | 1.94% |
| 29 Nov 2022 | 255.00 | 260.00 | 260.00 | 255.00 | 3000 | -4.14% |
| 28 Nov 2022 | 266.00 | 266.00 | 266.00 | 266.00 | 6000 | -5.00% |
| 25 Nov 2022 | 280.00 | 280.70 | 280.70 | 269.00 | 32000 | -0.25% |
| 24 Nov 2022 | 280.70 | 280.70 | 280.70 | 280.70 | 1000 | 0.16% |
| 23 Nov 2022 | 280.25 | 280.25 | 280.25 | 280.25 | 1000 | 0.00% |
| 22 Nov 2022 | 280.25 | 280.25 | 280.25 | 280.25 | 1000 | -5.00% |
| 21 Nov 2022 | 295.00 | 297.00 | 297.00 | 295.00 | 3000 | 3.15% |
| 17 Nov 2022 | 286.00 | 286.00 | 286.00 | 286.00 | 1000 | 0.00% |
| 15 Nov 2022 | 286.00 | 286.15 | 291.00 | 271.80 | 13000 | -0.03% |
| 09 Nov 2022 | 286.10 | 287.00 | 287.00 | 285.95 | 5000 | -4.95% |
| 07 Nov 2022 | 301.00 | 291.00 | 303.90 | 291.00 | 6000 | 3.99% |
| 31 Oct 2022 | 289.45 | 291.55 | 291.55 | 284.00 | 5000 | 4.23% |
| 28 Oct 2022 | 277.70 | 269.90 | 286.45 | 269.90 | 7000 | 1.78% |
| 25 Oct 2022 | 272.85 | 260.00 | 272.85 | 260.00 | 2000 | 4.94% |
| 21 Oct 2022 | 260.00 | 270.00 | 270.00 | 260.00 | 3000 | -3.70% |
| 20 Oct 2022 | 270.00 | 270.00 | 275.00 | 265.00 | 5000 | 0.00% |
| 19 Oct 2022 | 270.00 | 270.00 | 270.00 | 270.00 | 1000 | 0.00% |
| 18 Oct 2022 | 270.00 | 270.00 | 270.00 | 270.00 | 1000 | 0.00% |
| 14 Oct 2022 | 270.00 | 270.00 | 270.00 | 270.00 | 2000 | -1.46% |
| 13 Oct 2022 | 274.00 | 275.00 | 275.00 | 274.00 | 2000 | -0.36% |
| 12 Oct 2022 | 275.00 | 275.00 | 275.00 | 275.00 | 10000 | 1.85% |
| 11 Oct 2022 | 270.00 | 270.00 | 270.00 | 270.00 | 1000 | 0.00% |
| 10 Oct 2022 | 270.00 | 270.00 | 270.00 | 270.00 | 4000 | 0.00% |
| 06 Oct 2022 | 270.00 | 270.00 | 270.00 | 270.00 | 1000 | 0.00% |
| 04 Oct 2022 | 270.00 | 270.00 | 270.00 | 270.00 | 6000 | 1.89% |
| 03 Oct 2022 | 265.00 | 264.00 | 275.00 | 264.00 | 8000 | -3.64% |
| 30 Sep 2022 | 275.00 | 274.90 | 275.00 | 270.00 | 5000 | 3.58% |
| 29 Sep 2022 | 265.50 | 283.90 | 283.90 | 265.50 | 3000 | -2.16% |
| 26 Sep 2022 | 271.35 | 270.00 | 274.50 | 269.50 | 4000 | -4.34% |
| 22 Sep 2022 | 283.65 | 283.65 | 283.65 | 283.65 | 2000 | 5.00% |
| 21 Sep 2022 | 270.15 | 270.00 | 275.00 | 270.00 | 57000 | -3.52% |
| 20 Sep 2022 | 280.00 | 280.00 | 280.00 | 280.00 | 1000 | 1.28% |
| 16 Sep 2022 | 276.45 | 282.00 | 294.00 | 267.90 | 212000 | -1.97% |
| 15 Sep 2022 | 282.00 | 282.00 | 282.00 | 282.00 | 1000 | -2.94% |
| 14 Sep 2022 | 290.55 | 290.55 | 290.55 | 290.55 | 1000 | -3.15% |
| 13 Sep 2022 | 300.00 | 300.00 | 300.00 | 300.00 | 8000 | 1.35% |
| 12 Sep 2022 | 296.00 | 296.00 | 296.00 | 296.00 | 1000 | 4.96% |
| 09 Sep 2022 | 282.00 | 280.00 | 294.00 | 266.00 | 14000 | 0.71% |
| 08 Sep 2022 | 280.00 | 282.00 | 282.00 | 280.00 | 2000 | -1.23% |
| 07 Sep 2022 | 283.50 | 298.00 | 298.00 | 282.00 | 3000 | -0.53% |
| 05 Sep 2022 | 285.00 | 285.00 | 285.00 | 285.00 | 1000 | -1.01% |
| 02 Sep 2022 | 287.90 | 287.90 | 287.90 | 287.90 | 1000 | 1.02% |
| 30 Aug 2022 | 285.00 | 295.00 | 295.00 | 285.00 | 7000 | -3.39% |
| 29 Aug 2022 | 295.00 | 293.00 | 297.25 | 293.00 | 8000 | 4.20% |
| 26 Aug 2022 | 283.10 | 295.00 | 295.00 | 283.10 | 4000 | -5.00% |
| 24 Aug 2022 | 298.00 | 298.00 | 298.00 | 298.00 | 1000 | 0.00% |
| 23 Aug 2022 | 298.00 | 296.00 | 298.00 | 296.00 | 6000 | 2.76% |
| 22 Aug 2022 | 290.00 | 300.00 | 300.00 | 290.00 | 2000 | -3.33% |
| 19 Aug 2022 | 300.00 | 300.00 | 300.00 | 300.00 | 1000 | 1.69% |
| 18 Aug 2022 | 295.00 | 295.00 | 295.00 | 295.00 | 1000 | -1.67% |
| 17 Aug 2022 | 300.00 | 285.00 | 300.00 | 285.00 | 5000 | 0.00% |
| 16 Aug 2022 | 300.00 | 302.00 | 302.00 | 300.00 | 3000 | -0.66% |
| 12 Aug 2022 | 302.00 | 311.45 | 316.00 | 302.00 | 13000 | -3.11% |
| 11 Aug 2022 | 311.70 | 312.90 | 312.90 | 300.00 | 16000 | 4.60% |
| 10 Aug 2022 | 298.00 | 304.00 | 304.00 | 298.00 | 2000 | -1.31% |
| 08 Aug 2022 | 301.95 | 290.00 | 302.65 | 290.00 | 26000 | 4.75% |
| 05 Aug 2022 | 288.25 | 298.00 | 300.00 | 287.00 | 8000 | -3.76% |
| 04 Aug 2022 | 299.50 | 299.50 | 299.50 | 299.50 | 1000 | 0.00% |
| 03 Aug 2022 | 299.50 | 300.00 | 300.00 | 299.50 | 4000 | -0.17% |
| 02 Aug 2022 | 300.00 | 300.00 | 300.00 | 300.00 | 16000 | 0.00% |
| 01 Aug 2022 | 300.00 | 308.95 | 308.95 | 298.00 | 6000 | 1.71% |
| 29 Jul 2022 | 294.95 | 310.45 | 310.45 | 294.95 | 4000 | -4.99% |
| 28 Jul 2022 | 310.45 | 310.45 | 310.45 | 310.45 | 1000 | 2.46% |
| 27 Jul 2022 | 303.00 | 303.00 | 303.00 | 303.00 | 1000 | -0.16% |
| 26 Jul 2022 | 303.50 | 303.50 | 303.50 | 303.50 | 1000 | 0.08% |
| 25 Jul 2022 | 303.25 | 316.60 | 316.65 | 303.25 | 4000 | 0.55% |
| 21 Jul 2022 | 301.60 | 290.00 | 301.60 | 281.55 | 19000 | 5.00% |
| 20 Jul 2022 | 287.25 | 277.85 | 303.75 | 277.85 | 28000 | -0.95% |
| 19 Jul 2022 | 290.00 | 290.00 | 290.00 | 290.00 | 1000 | -0.26% |
| 18 Jul 2022 | 290.75 | 293.50 | 293.50 | 290.00 | 3000 | 3.88% |
| 15 Jul 2022 | 279.90 | 290.20 | 290.20 | 279.90 | 5000 | -3.55% |
| 14 Jul 2022 | 290.20 | 292.20 | 292.20 | 290.20 | 8000 | -4.99% |
| 13 Jul 2022 | 305.45 | 300.00 | 305.45 | 300.00 | 2000 | 1.82% |
| 12 Jul 2022 | 300.00 | 288.10 | 300.00 | 286.15 | 20000 | 0.02% |
| 11 Jul 2022 | 299.95 | 300.05 | 300.05 | 299.00 | 16000 | 4.95% |
| 08 Jul 2022 | 285.80 | 285.80 | 285.80 | 285.80 | 1000 | 5.00% |
| 07 Jul 2022 | 272.20 | 255.00 | 272.20 | 246.30 | 93000 | 5.00% |
| 06 Jul 2022 | 259.25 | 276.50 | 276.50 | 257.65 | 10000 | -4.41% |
| 05 Jul 2022 | 271.20 | 285.45 | 285.45 | 271.20 | 12000 | -4.99% |
| 04 Jul 2022 | 285.45 | 281.55 | 289.90 | 279.25 | 9000 | -2.88% |
| 01 Jul 2022 | 293.90 | 293.95 | 294.00 | 285.85 | 12000 | 2.82% |
| 29 Jun 2022 | 285.85 | 285.50 | 285.85 | 285.50 | 21000 | 5.00% |
| 28 Jun 2022 | 272.25 | 291.75 | 291.75 | 268.00 | 24000 | -2.03% |
| 27 Jun 2022 | 277.90 | 277.90 | 277.90 | 277.90 | 9000 | 4.99% |
| 24 Jun 2022 | 264.70 | 259.90 | 264.70 | 259.90 | 18000 | 5.00% |
| 23 Jun 2022 | 252.10 | 252.10 | 252.10 | 252.10 | 21000 | -4.99% |
| 22 Jun 2022 | 265.35 | 265.35 | 265.35 | 265.35 | 3000 | -4.99% |
| 21 Jun 2022 | 279.30 | 279.50 | 279.50 | 279.30 | 18000 | -5.00% |
| 20 Jun 2022 | 294.00 | 291.00 | 294.00 | 290.00 | 18000 | 1.03% |
| 17 Jun 2022 | 291.00 | 291.00 | 291.00 | 291.00 | 3000 | 4.75% |
| 16 Jun 2022 | 277.80 | 277.80 | 277.80 | 277.80 | 3000 | 4.99% |
| 15 Jun 2022 | 264.60 | 245.50 | 264.60 | 241.60 | 48000 | 5.00% |
| 14 Jun 2022 | 252.00 | 253.50 | 269.95 | 251.75 | 33000 | -4.91% |
| 13 Jun 2022 | 265.00 | 262.55 | 265.00 | 262.20 | 15000 | -3.99% |
| 10 Jun 2022 | 276.00 | 274.85 | 287.50 | 274.85 | 45000 | -4.60% |
| 09 Jun 2022 | 289.30 | 290.00 | 290.00 | 289.30 | 9000 | -4.99% |
| 08 Jun 2022 | 304.50 | 297.00 | 305.00 | 296.90 | 24000 | -2.56% |
| 07 Jun 2022 | 312.50 | 315.00 | 321.65 | 302.05 | 54000 | 2.01% |
| 06 Jun 2022 | 306.35 | 306.35 | 306.35 | 295.00 | 42000 | 4.99% |
| 03 Jun 2022 | 291.80 | 291.80 | 291.80 | 291.80 | 9000 | 4.98% |
| 02 Jun 2022 | 277.95 | 277.95 | 277.95 | 277.95 | 3000 | 4.99% |
| 01 Jun 2022 | 264.75 | 264.90 | 264.90 | 240.10 | 222000 | 4.93% |
| 31 May 2022 | 252.30 | 252.30 | 252.30 | 252.30 | 9000 | 4.99% |
| 30 May 2022 | 240.30 | 240.30 | 240.30 | 240.30 | 6000 | 4.98% |
| 27 May 2022 | 228.90 | 228.90 | 228.90 | 228.90 | 6000 | 5.00% |
| 26 May 2022 | 218.00 | 218.00 | 218.00 | 218.00 | 12000 | 4.98% |
| 25 May 2022 | 207.65 | 207.65 | 207.65 | 207.65 | 18000 | 4.98% |
| 24 May 2022 | 197.80 | 197.80 | 197.80 | 197.80 | 3000 | 4.99% |
| 23 May 2022 | 188.40 | 188.40 | 188.40 | 188.35 | 18000 | 4.99% |
| 20 May 2022 | 179.45 | 179.45 | 179.45 | 179.45 | 12000 | 4.97% |
| 19 May 2022 | 170.95 | 170.95 | 170.95 | 170.95 | 15000 | 4.97% |
| 18 May 2022 | 162.85 | 147.35 | 162.85 | 147.35 | 264000 | 5.00% |
| 17 May 2022 | 155.10 | 155.10 | 155.10 | 155.10 | 42000 | -4.99% |
| 16 May 2022 | 163.25 | 163.25 | 163.25 | 163.25 | 3000 | -4.98% |
| 13 May 2022 | 171.80 | 189.75 | 189.75 | 171.80 | 165000 | -4.98% |
| 12 May 2022 | 180.80 | 180.80 | 180.80 | 180.80 | 12000 | 4.99% |
| 11 May 2022 | 172.20 | 172.20 | 172.20 | 172.20 | 6000 | 5.00% |
| 10 May 2022 | 164.00 | 164.00 | 164.00 | 164.00 | 9000 | 4.99% |
| 09 May 2022 | 156.20 | 156.20 | 156.20 | 156.20 | 39000 | 4.97% |
| 06 May 2022 | 148.80 | 148.80 | 148.80 | 147.00 | 42000 | 4.97% |
| 05 May 2022 | 141.75 | 141.75 | 141.75 | 141.75 | 3000 | 5.00% |
| 04 May 2022 | 135.00 | 135.00 | 135.00 | 133.90 | 114000 | 4.98% |
| 02 May 2022 | 128.60 | 128.60 | 128.60 | 128.60 | 189000 | 4.98% |
| 29 Apr 2022 | 122.50 | 122.50 | 122.50 | 117.50 | 165000 | 4.97% |
| 28 Apr 2022 | 116.70 | 112.10 | 116.70 | 112.10 | 36000 | 4.99% |
| 27 Apr 2022 | 111.15 | 110.50 | 115.65 | 104.65 | 636000 | 0.91% |
| 26 Apr 2022 | 110.15 | 110.30 | 110.30 | 105.05 | 129000 | 4.85% |
| 25 Apr 2022 | 105.05 | 105.05 | 105.05 | 105.05 | 6000 | 5.00% |
| 22 Apr 2022 | 100.05 | 99.00 | 100.05 | 98.00 | 48000 | 4.98% |
| 21 Apr 2022 | 95.30 | 95.30 | 95.30 | 95.30 | 36000 | 4.96% |
| 20 Apr 2022 | 90.80 | 89.40 | 90.80 | 86.75 | 90000 | 9.99% |
| 19 Apr 2022 | 82.55 | 82.55 | 82.55 | 80.00 | 81000 | 9.99% |
| 18 Apr 2022 | 75.05 | 71.00 | 75.05 | 68.00 | 405000 | 9.96% |
| 13 Apr 2022 | 68.25 | 68.25 | 68.25 | 68.25 | 18000 | 5.00% |
| 12 Apr 2022 | 65.00 | 65.00 | 65.00 | 65.00 | 15000 | 4.92% |
| 11 Apr 2022 | 61.95 | 61.95 | 61.95 | 61.95 | 36000 | 5.00% |
| 08 Apr 2022 | 59.00 | 59.00 | 59.00 | 59.00 | 300000 | 4.98% |
| 07 Apr 2022 | 56.20 | 56.20 | 56.20 | 56.20 | 36000 | 4.95% |
| 06 Apr 2022 | 53.55 | 53.55 | 53.55 | 53.55 | 39000 | 5.00% |
| 05 Apr 2022 | 51.00 | 51.00 | 51.00 | 51.00 | 33000 | 4.94% |
| 04 Apr 2022 | 48.60 | 48.60 | 48.60 | 48.60 | 24000 | 4.97% |
| 01 Apr 2022 | 46.30 | 46.30 | 46.30 | 46.30 | 42000 | 4.99% |
