Krishna Defence & Allied Industries Ltd
NSE :KRISHNADEF BSE :535444 Sector : Aerospace & DefenceBuy, Sell or Hold KRISHNADEF ?
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
KRISHNADEF Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 26 Apr 2024 | 441.50 | 442.00 | 450.00 | 421.10 | 29000 | -0.11% |
| 25 Apr 2024 | 442.00 | 448.00 | 448.00 | 433.05 | 14000 | 1.33% |
| 24 Apr 2024 | 436.20 | 433.30 | 439.90 | 433.30 | 13000 | 0.67% |
| 23 Apr 2024 | 433.30 | 440.00 | 444.95 | 432.05 | 13500 | -0.05% |
| 22 Apr 2024 | 433.50 | 466.00 | 470.00 | 427.55 | 48000 | -4.04% |
| 19 Apr 2024 | 451.75 | 440.00 | 456.95 | 431.35 | 29000 | 2.07% |
| 18 Apr 2024 | 442.60 | 462.55 | 469.00 | 440.00 | 38500 | -4.31% |
| 16 Apr 2024 | 462.55 | 443.00 | 485.60 | 443.00 | 110500 | 6.27% |
| 15 Apr 2024 | 435.25 | 401.10 | 446.95 | 401.10 | 162000 | 8.84% |
| 12 Apr 2024 | 399.90 | 389.90 | 403.90 | 389.90 | 14500 | 2.54% |
| 10 Apr 2024 | 390.00 | 390.00 | 397.95 | 383.25 | 4500 | 0.03% |
| 09 Apr 2024 | 389.90 | 385.10 | 399.00 | 385.10 | 25000 | -1.81% |
| 08 Apr 2024 | 397.10 | 423.80 | 427.50 | 397.00 | 24000 | -5.44% |
| 05 Apr 2024 | 419.95 | 415.00 | 425.00 | 415.00 | 15000 | 0.07% |
| 04 Apr 2024 | 419.65 | 446.00 | 450.00 | 413.25 | 61000 | -1.94% |
| 03 Apr 2024 | 427.95 | 389.00 | 430.00 | 389.00 | 136500 | 12.57% |
| 02 Apr 2024 | 380.15 | 374.00 | 380.50 | 368.60 | 32000 | 3.16% |
| 01 Apr 2024 | 368.50 | 368.00 | 369.00 | 357.55 | 12000 | 4.38% |
| 28 Mar 2024 | 353.05 | 362.95 | 362.95 | 351.75 | 16000 | -1.23% |
| 27 Mar 2024 | 357.45 | 364.95 | 364.95 | 352.00 | 11000 | -0.71% |
| 26 Mar 2024 | 360.00 | 378.00 | 378.00 | 355.05 | 13500 | 2.67% |
| 22 Mar 2024 | 350.65 | 357.00 | 357.00 | 344.20 | 16500 | -0.10% |
| 21 Mar 2024 | 351.00 | 357.00 | 358.00 | 350.00 | 14500 | 3.27% |
| 20 Mar 2024 | 339.90 | 342.00 | 342.00 | 339.90 | 3000 | 0.21% |
| 19 Mar 2024 | 339.20 | 336.00 | 351.00 | 336.00 | 16000 | -3.36% |
| 18 Mar 2024 | 351.00 | 351.00 | 354.00 | 351.00 | 9000 | 0.00% |
| 15 Mar 2024 | 351.00 | 348.00 | 359.50 | 325.00 | 33000 | 2.63% |
| 14 Mar 2024 | 342.00 | 329.00 | 350.50 | 325.00 | 37000 | 10.07% |
| 13 Mar 2024 | 310.70 | 332.00 | 332.00 | 302.00 | 44000 | -9.68% |
| 12 Mar 2024 | 344.00 | 360.00 | 360.00 | 321.05 | 55500 | -5.60% |
| 11 Mar 2024 | 364.40 | 380.00 | 380.00 | 356.25 | 24500 | -3.85% |
| 07 Mar 2024 | 379.00 | 370.00 | 380.00 | 360.00 | 17500 | 5.75% |
| 06 Mar 2024 | 358.40 | 370.00 | 370.00 | 355.10 | 18500 | -3.14% |
| 05 Mar 2024 | 370.00 | 374.10 | 390.50 | 365.05 | 18000 | -2.52% |
| 04 Mar 2024 | 379.55 | 380.65 | 384.85 | 379.55 | 2000 | -0.38% |
| 02 Mar 2024 | 381.00 | 380.65 | 384.00 | 378.10 | 3000 | 0.09% |
| 01 Mar 2024 | 380.65 | 391.00 | 394.95 | 380.10 | 10500 | -1.13% |
| 29 Feb 2024 | 385.00 | 382.10 | 392.00 | 371.00 | 20000 | -1.41% |
| 28 Feb 2024 | 390.50 | 399.00 | 400.00 | 375.25 | 23000 | -2.02% |
| 27 Feb 2024 | 398.55 | 412.45 | 417.70 | 398.00 | 26500 | -0.82% |
| 26 Feb 2024 | 401.85 | 419.00 | 427.00 | 398.00 | 43000 | -2.36% |
| 23 Feb 2024 | 411.55 | 417.20 | 434.00 | 410.50 | 64000 | -0.01% |
| 22 Feb 2024 | 411.60 | 373.00 | 428.00 | 371.00 | 66000 | 11.02% |
| 21 Feb 2024 | 370.75 | 365.00 | 372.90 | 362.45 | 49000 | 2.29% |
| 20 Feb 2024 | 362.45 | 369.00 | 369.00 | 358.25 | 8000 | -1.19% |
| 19 Feb 2024 | 366.80 | 370.80 | 370.80 | 362.50 | 13500 | 0.49% |
| 16 Feb 2024 | 365.00 | 356.25 | 370.00 | 356.25 | 24500 | 0.97% |
| 15 Feb 2024 | 361.50 | 368.00 | 376.00 | 357.10 | 17500 | -0.85% |
| 14 Feb 2024 | 364.60 | 353.10 | 368.45 | 353.10 | 12000 | 2.55% |
| 13 Feb 2024 | 355.55 | 360.00 | 362.75 | 350.00 | 17500 | -3.01% |
| 12 Feb 2024 | 366.60 | 362.50 | 368.00 | 355.20 | 13500 | 1.83% |
| 09 Feb 2024 | 360.00 | 366.00 | 366.00 | 355.00 | 11000 | -1.64% |
| 08 Feb 2024 | 366.00 | 371.00 | 371.00 | 366.00 | 9000 | -1.43% |
| 07 Feb 2024 | 371.30 | 378.00 | 378.00 | 365.50 | 31000 | -0.77% |
| 06 Feb 2024 | 374.20 | 362.60 | 379.70 | 362.60 | 22500 | 3.20% |
| 05 Feb 2024 | 362.60 | 382.00 | 382.00 | 360.00 | 29000 | -3.40% |
| 02 Feb 2024 | 375.35 | 380.10 | 394.00 | 374.00 | 31500 | -2.16% |
| 01 Feb 2024 | 383.65 | 385.00 | 390.00 | 379.00 | 7500 | -0.29% |
| 31 Jan 2024 | 384.75 | 389.00 | 390.00 | 377.00 | 23500 | -2.07% |
| 30 Jan 2024 | 392.90 | 395.00 | 395.00 | 380.00 | 21000 | 1.18% |
| 29 Jan 2024 | 388.30 | 394.00 | 394.00 | 373.00 | 24000 | 7.06% |
| 25 Jan 2024 | 362.70 | 353.75 | 364.00 | 350.00 | 9500 | 3.00% |
| 24 Jan 2024 | 352.15 | 355.25 | 364.00 | 350.00 | 20000 | -0.87% |
| 23 Jan 2024 | 355.25 | 378.00 | 380.00 | 350.20 | 18500 | -5.17% |
| 20 Jan 2024 | 374.60 | 371.65 | 375.00 | 364.50 | 17500 | 3.42% |
| 19 Jan 2024 | 362.20 | 365.00 | 368.90 | 358.00 | 17500 | -0.28% |
| 18 Jan 2024 | 363.20 | 360.00 | 364.80 | 350.00 | 25000 | 0.89% |
| 17 Jan 2024 | 360.00 | 370.00 | 370.00 | 360.00 | 10000 | -2.19% |
| 16 Jan 2024 | 368.05 | 370.65 | 370.65 | 366.00 | 5000 | -0.70% |
| 15 Jan 2024 | 370.65 | 379.00 | 384.90 | 366.00 | 39500 | -0.90% |
| 12 Jan 2024 | 374.00 | 372.00 | 377.95 | 372.00 | 13000 | -1.31% |
| 11 Jan 2024 | 378.95 | 372.20 | 383.00 | 372.20 | 8500 | 1.96% |
| 10 Jan 2024 | 371.65 | 376.70 | 380.10 | 370.00 | 23000 | -2.20% |
| 09 Jan 2024 | 380.00 | 389.00 | 389.00 | 380.00 | 12000 | -0.96% |
| 08 Jan 2024 | 383.70 | 387.00 | 394.00 | 376.10 | 10500 | 0.43% |
| 05 Jan 2024 | 382.05 | 387.00 | 387.00 | 370.00 | 23000 | 1.42% |
| 04 Jan 2024 | 376.70 | 371.75 | 378.00 | 371.50 | 15000 | 1.33% |
| 03 Jan 2024 | 371.75 | 371.65 | 377.75 | 368.00 | 23000 | -1.65% |
| 02 Jan 2024 | 378.00 | 371.50 | 378.00 | 363.00 | 23500 | -0.25% |
| 01 Jan 2024 | 378.95 | 380.00 | 384.30 | 371.90 | 5500 | 0.25% |
| 29 Dec 2023 | 378.00 | 374.00 | 378.95 | 366.10 | 10500 | 0.27% |
| 28 Dec 2023 | 377.00 | 383.00 | 383.00 | 373.00 | 15500 | -1.55% |
| 27 Dec 2023 | 382.95 | 381.25 | 391.00 | 380.10 | 22500 | -0.48% |
| 26 Dec 2023 | 384.80 | 389.80 | 395.00 | 380.20 | 27500 | 0.69% |
| 22 Dec 2023 | 382.15 | 379.00 | 400.00 | 377.30 | 55000 | 1.45% |
| 21 Dec 2023 | 376.70 | 360.00 | 377.65 | 352.00 | 24000 | 3.35% |
| 20 Dec 2023 | 364.50 | 382.00 | 394.40 | 364.00 | 67500 | -2.12% |
| 19 Dec 2023 | 372.40 | 377.25 | 382.95 | 370.00 | 41500 | -3.03% |
| 18 Dec 2023 | 384.05 | 378.00 | 388.70 | 360.50 | 32500 | 1.71% |
| 15 Dec 2023 | 377.60 | 374.80 | 389.00 | 370.00 | 57500 | 2.39% |
| 14 Dec 2023 | 368.80 | 356.90 | 375.00 | 355.00 | 95500 | 5.43% |
| 13 Dec 2023 | 349.80 | 351.70 | 355.00 | 335.00 | 71500 | 0.88% |
| 12 Dec 2023 | 346.75 | 311.00 | 358.00 | 306.00 | 128500 | 12.49% |
| 11 Dec 2023 | 308.25 | 317.00 | 317.00 | 307.00 | 21500 | -2.78% |
| 08 Dec 2023 | 317.05 | 317.90 | 319.30 | 311.10 | 37500 | 1.55% |
| 07 Dec 2023 | 312.20 | 300.50 | 314.00 | 299.00 | 33500 | 3.77% |
| 06 Dec 2023 | 300.85 | 300.00 | 305.50 | 295.00 | 36000 | -0.25% |
| 05 Dec 2023 | 301.60 | 303.00 | 308.90 | 301.00 | 19500 | -0.46% |
| 04 Dec 2023 | 303.00 | 302.50 | 308.85 | 301.60 | 19000 | 0.50% |
| 01 Dec 2023 | 301.50 | 307.65 | 307.65 | 301.00 | 11500 | -2.00% |
| 30 Nov 2023 | 307.65 | 309.50 | 311.00 | 305.10 | 10500 | 0.07% |
| 29 Nov 2023 | 307.45 | 310.00 | 310.00 | 305.00 | 11000 | -0.90% |
| 28 Nov 2023 | 310.25 | 296.25 | 312.00 | 296.25 | 43500 | 5.15% |
| 24 Nov 2023 | 295.05 | 299.00 | 299.75 | 293.00 | 15000 | 0.98% |
| 23 Nov 2023 | 292.20 | 300.00 | 300.00 | 291.50 | 22500 | -2.60% |
| 22 Nov 2023 | 300.00 | 300.00 | 302.85 | 296.00 | 30500 | 0.00% |
| 21 Nov 2023 | 300.00 | 292.95 | 305.00 | 292.00 | 28000 | 2.41% |
| 20 Nov 2023 | 292.95 | 293.50 | 299.90 | 292.25 | 13500 | -1.69% |
| 17 Nov 2023 | 298.00 | 296.20 | 300.00 | 293.20 | 15000 | 0.76% |
| 16 Nov 2023 | 295.75 | 303.00 | 307.50 | 295.00 | 35000 | -1.09% |
| 15 Nov 2023 | 299.00 | 295.00 | 302.95 | 290.10 | 63000 | 1.91% |
| 13 Nov 2023 | 293.40 | 296.65 | 296.65 | 293.00 | 10500 | -1.10% |
| 12 Nov 2023 | 296.65 | 306.45 | 306.45 | 295.00 | 7000 | -1.15% |
| 10 Nov 2023 | 300.10 | 297.00 | 301.25 | 297.00 | 20500 | 1.15% |
| 09 Nov 2023 | 296.70 | 299.95 | 304.95 | 265.65 | 74500 | -7.57% |
| 08 Nov 2023 | 321.00 | 310.75 | 323.80 | 307.00 | 81000 | 4.70% |
| 07 Nov 2023 | 306.60 | 304.00 | 308.95 | 300.70 | 19000 | 0.64% |
| 06 Nov 2023 | 304.65 | 309.55 | 310.00 | 299.00 | 16500 | 0.40% |
| 03 Nov 2023 | 303.45 | 296.20 | 303.95 | 296.20 | 24000 | 0.70% |
| 02 Nov 2023 | 301.35 | 310.00 | 310.00 | 292.95 | 11000 | -0.22% |
| 01 Nov 2023 | 302.00 | 293.25 | 307.95 | 293.25 | 14000 | 0.67% |
| 31 Oct 2023 | 300.00 | 303.00 | 303.00 | 299.00 | 27500 | -1.07% |
| 30 Oct 2023 | 303.25 | 290.00 | 303.90 | 289.50 | 26500 | 4.75% |
| 27 Oct 2023 | 289.50 | 277.20 | 291.10 | 277.20 | 20000 | 4.47% |
| 26 Oct 2023 | 277.10 | 280.00 | 280.00 | 270.05 | 24000 | -1.04% |
| 25 Oct 2023 | 280.00 | 280.25 | 291.90 | 280.00 | 10000 | -0.09% |
| 23 Oct 2023 | 280.25 | 296.30 | 296.30 | 279.00 | 50000 | -7.29% |
| 20 Oct 2023 | 302.30 | 314.00 | 314.00 | 301.05 | 27000 | -0.40% |
| 19 Oct 2023 | 303.50 | 296.00 | 309.00 | 296.00 | 40000 | 2.29% |
| 18 Oct 2023 | 296.70 | 294.00 | 306.50 | 293.55 | 112000 | 5.23% |
| 17 Oct 2023 | 281.95 | 287.00 | 288.00 | 279.00 | 15000 | 0.68% |
| 16 Oct 2023 | 280.05 | 285.00 | 288.50 | 280.00 | 8000 | -1.58% |
| 13 Oct 2023 | 284.55 | 291.00 | 291.00 | 283.40 | 7000 | -0.99% |
| 12 Oct 2023 | 287.40 | 283.10 | 294.85 | 283.00 | 8000 | 0.14% |
| 11 Oct 2023 | 287.00 | 289.90 | 291.00 | 286.40 | 14000 | -0.55% |
| 10 Oct 2023 | 288.60 | 293.90 | 293.90 | 288.00 | 16000 | 0.87% |
| 09 Oct 2023 | 286.10 | 295.80 | 299.95 | 284.10 | 26000 | -3.28% |
| 06 Oct 2023 | 295.80 | 298.70 | 299.00 | 291.30 | 30000 | 0.12% |
| 05 Oct 2023 | 295.45 | 283.90 | 299.00 | 283.90 | 137000 | 7.44% |
| 04 Oct 2023 | 275.00 | 283.00 | 286.50 | 270.00 | 54000 | -3.51% |
| 03 Oct 2023 | 285.00 | 285.10 | 295.00 | 278.25 | 26000 | 0.90% |
| 29 Sep 2023 | 282.45 | 283.60 | 286.45 | 282.45 | 10000 | -1.40% |
| 28 Sep 2023 | 286.45 | 280.00 | 287.90 | 280.00 | 6000 | -0.17% |
| 27 Sep 2023 | 286.95 | 280.00 | 287.85 | 279.00 | 24000 | 1.76% |
| 26 Sep 2023 | 282.00 | 285.00 | 292.00 | 280.10 | 19000 | -1.50% |
| 25 Sep 2023 | 286.30 | 293.00 | 294.95 | 284.00 | 22000 | -2.44% |
| 22 Sep 2023 | 293.45 | 300.00 | 300.00 | 289.05 | 15000 | 2.50% |
| 21 Sep 2023 | 286.30 | 292.00 | 297.80 | 280.00 | 28000 | -3.46% |
| 20 Sep 2023 | 296.55 | 300.00 | 300.00 | 288.10 | 12000 | -2.34% |
| 18 Sep 2023 | 303.65 | 315.15 | 316.00 | 299.00 | 34000 | -5.77% |
| 15 Sep 2023 | 322.25 | 313.95 | 325.00 | 309.00 | 80000 | 3.50% |
| 14 Sep 2023 | 311.35 | 296.00 | 314.00 | 291.00 | 60000 | 6.12% |
| 13 Sep 2023 | 293.40 | 284.00 | 296.95 | 277.05 | 55000 | 2.71% |
| 12 Sep 2023 | 285.65 | 303.00 | 315.85 | 278.50 | 73000 | -5.62% |
| 11 Sep 2023 | 302.65 | 310.00 | 313.00 | 302.10 | 52000 | 0.43% |
| 08 Sep 2023 | 301.35 | 288.00 | 309.00 | 288.00 | 209000 | 4.69% |
| 07 Sep 2023 | 287.85 | 293.00 | 302.00 | 285.10 | 82000 | 0.30% |
| 06 Sep 2023 | 287.00 | 296.25 | 297.00 | 284.00 | 30000 | -4.03% |
| 05 Sep 2023 | 299.05 | 300.00 | 302.20 | 292.60 | 35000 | 0.86% |
| 04 Sep 2023 | 296.50 | 305.00 | 309.00 | 291.15 | 60000 | -2.13% |
| 01 Sep 2023 | 302.95 | 290.00 | 305.00 | 290.00 | 101000 | 5.19% |
| 31 Aug 2023 | 288.00 | 286.00 | 294.95 | 272.05 | 54000 | 0.30% |
| 30 Aug 2023 | 287.15 | 274.00 | 294.00 | 250.00 | 417000 | 10.32% |
| 29 Aug 2023 | 260.30 | 212.00 | 260.30 | 211.00 | 314000 | 19.98% |
| 28 Aug 2023 | 216.95 | 219.00 | 220.00 | 214.00 | 23000 | -1.77% |
| 25 Aug 2023 | 220.85 | 226.00 | 226.00 | 220.50 | 21000 | -3.14% |
| 24 Aug 2023 | 228.00 | 227.10 | 231.95 | 222.05 | 22000 | 0.68% |
| 23 Aug 2023 | 226.45 | 233.00 | 233.00 | 223.00 | 24000 | -1.54% |
| 22 Aug 2023 | 230.00 | 229.00 | 235.85 | 228.00 | 14000 | 0.35% |
| 21 Aug 2023 | 229.20 | 226.00 | 235.00 | 225.00 | 37000 | 1.44% |
| 18 Aug 2023 | 225.95 | 227.95 | 230.00 | 220.00 | 37000 | 0.98% |
| 17 Aug 2023 | 223.75 | 222.20 | 229.00 | 221.35 | 60000 | 1.40% |
| 16 Aug 2023 | 220.65 | 220.00 | 226.80 | 218.00 | 45000 | 2.63% |
| 14 Aug 2023 | 215.00 | 200.00 | 218.90 | 200.00 | 220000 | 6.67% |
| 11 Aug 2023 | 201.55 | 201.00 | 204.95 | 196.50 | 27000 | 1.28% |
| 10 Aug 2023 | 199.00 | 202.00 | 204.00 | 199.00 | 27000 | 0.08% |
| 09 Aug 2023 | 198.85 | 200.00 | 202.95 | 197.05 | 18000 | -0.33% |
| 08 Aug 2023 | 199.50 | 199.00 | 201.00 | 196.00 | 20000 | 0.68% |
| 07 Aug 2023 | 198.15 | 200.00 | 205.95 | 197.00 | 35000 | 1.02% |
| 04 Aug 2023 | 196.15 | 200.00 | 202.00 | 195.00 | 22000 | -0.23% |
| 03 Aug 2023 | 196.60 | 196.50 | 200.00 | 192.15 | 19000 | -2.16% |
| 02 Aug 2023 | 200.95 | 207.10 | 210.00 | 194.00 | 121000 | -2.99% |
| 01 Aug 2023 | 207.15 | 185.50 | 210.00 | 185.05 | 234000 | 11.94% |
| 31 Jul 2023 | 185.05 | 188.80 | 188.80 | 185.00 | 15000 | -1.99% |
| 28 Jul 2023 | 188.80 | 189.10 | 189.10 | 186.00 | 11000 | 0.67% |
| 27 Jul 2023 | 187.55 | 187.00 | 189.95 | 187.00 | 16000 | 0.54% |
| 26 Jul 2023 | 186.55 | 187.35 | 188.00 | 186.25 | 12000 | -1.03% |
| 25 Jul 2023 | 188.50 | 188.00 | 194.00 | 188.00 | 17000 | -3.13% |
| 24 Jul 2023 | 194.60 | 185.00 | 198.00 | 185.00 | 27000 | 2.42% |
| 21 Jul 2023 | 190.00 | 184.05 | 190.00 | 184.05 | 6000 | 2.12% |
| 20 Jul 2023 | 186.05 | 189.95 | 192.00 | 186.00 | 33000 | -1.48% |
| 19 Jul 2023 | 188.85 | 187.20 | 190.65 | 186.05 | 20000 | -0.13% |
| 18 Jul 2023 | 189.10 | 191.10 | 194.20 | 189.10 | 22000 | -2.93% |
| 17 Jul 2023 | 194.80 | 197.55 | 197.55 | 192.20 | 23000 | 0.59% |
| 14 Jul 2023 | 193.65 | 196.50 | 197.70 | 191.45 | 9000 | -1.45% |
| 13 Jul 2023 | 196.50 | 198.90 | 199.50 | 193.50 | 56000 | 0.51% |
| 12 Jul 2023 | 195.50 | 182.00 | 199.00 | 181.50 | 84000 | 7.42% |
| 11 Jul 2023 | 182.00 | 178.00 | 184.90 | 177.00 | 13000 | 2.48% |
| 10 Jul 2023 | 177.60 | 175.80 | 181.00 | 175.30 | 9000 | -1.22% |
| 07 Jul 2023 | 179.80 | 178.00 | 179.80 | 175.00 | 9000 | 1.01% |
| 06 Jul 2023 | 178.00 | 177.55 | 178.00 | 170.85 | 12000 | 0.56% |
| 05 Jul 2023 | 177.00 | 180.50 | 181.00 | 176.55 | 9000 | -2.02% |
| 04 Jul 2023 | 180.65 | 180.00 | 181.00 | 177.00 | 6000 | 0.36% |
| 03 Jul 2023 | 180.00 | 184.95 | 184.95 | 180.00 | 7000 | 0.00% |
| 30 Jun 2023 | 180.00 | 184.00 | 184.50 | 180.00 | 9000 | -2.15% |
| 28 Jun 2023 | 183.95 | 181.00 | 183.95 | 181.00 | 2000 | 1.63% |
| 27 Jun 2023 | 181.00 | 180.00 | 186.00 | 180.00 | 9000 | 0.14% |
| 26 Jun 2023 | 180.75 | 180.35 | 181.95 | 180.35 | 7000 | -0.88% |
| 23 Jun 2023 | 182.35 | 185.00 | 185.00 | 182.00 | 7000 | -1.43% |
| 22 Jun 2023 | 185.00 | 185.60 | 189.00 | 184.00 | 24000 | 0.00% |
| 21 Jun 2023 | 185.00 | 192.00 | 192.00 | 185.00 | 18000 | -3.62% |
| 20 Jun 2023 | 191.95 | 188.00 | 193.50 | 188.00 | 28000 | 1.08% |
| 19 Jun 2023 | 189.90 | 190.00 | 191.15 | 186.00 | 15000 | 1.55% |
| 16 Jun 2023 | 187.00 | 180.05 | 187.00 | 180.05 | 17000 | 3.89% |
| 15 Jun 2023 | 180.00 | 183.80 | 183.80 | 180.00 | 12000 | -2.04% |
| 14 Jun 2023 | 183.75 | 181.00 | 183.75 | 181.00 | 4000 | -0.38% |
| 13 Jun 2023 | 184.45 | 178.70 | 184.95 | 178.70 | 16000 | 3.22% |
| 12 Jun 2023 | 178.70 | 180.70 | 181.60 | 176.85 | 19000 | -1.73% |
| 09 Jun 2023 | 181.85 | 181.10 | 186.20 | 181.00 | 31000 | -0.90% |
| 08 Jun 2023 | 183.50 | 185.35 | 186.00 | 174.00 | 66000 | -1.42% |
| 07 Jun 2023 | 186.15 | 188.05 | 190.00 | 185.90 | 21000 | -1.77% |
| 06 Jun 2023 | 189.50 | 193.20 | 193.20 | 188.80 | 12000 | -1.92% |
| 05 Jun 2023 | 193.20 | 195.00 | 195.00 | 185.40 | 52000 | -2.79% |
| 02 Jun 2023 | 198.75 | 196.40 | 199.15 | 195.00 | 14000 | 1.12% |
| 01 Jun 2023 | 196.55 | 196.20 | 201.90 | 195.00 | 70000 | 1.03% |
| 31 May 2023 | 194.55 | 185.10 | 200.00 | 185.10 | 37000 | 0.67% |
| 30 May 2023 | 193.25 | 192.55 | 198.90 | 192.50 | 36000 | 0.76% |
| 29 May 2023 | 191.80 | 195.00 | 205.00 | 189.00 | 151000 | -0.34% |
| 26 May 2023 | 192.45 | 194.00 | 194.00 | 187.50 | 44000 | -0.39% |
| 25 May 2023 | 193.20 | 189.60 | 194.00 | 185.00 | 89000 | 4.21% |
| 24 May 2023 | 185.40 | 187.00 | 190.20 | 185.40 | 35000 | -0.94% |
| 23 May 2023 | 187.15 | 186.20 | 192.20 | 185.50 | 47000 | 1.41% |
| 22 May 2023 | 184.55 | 176.60 | 190.00 | 176.60 | 76000 | 4.27% |
| 19 May 2023 | 177.00 | 179.85 | 179.85 | 177.00 | 9000 | -1.88% |
| 18 May 2023 | 180.40 | 180.50 | 184.00 | 179.15 | 50000 | 0.70% |
| 17 May 2023 | 179.15 | 174.90 | 180.35 | 172.80 | 22000 | 3.55% |
| 16 May 2023 | 173.00 | 175.00 | 175.00 | 173.00 | 9000 | -1.14% |
| 15 May 2023 | 175.00 | 180.00 | 181.00 | 173.30 | 31000 | -2.83% |
| 12 May 2023 | 180.10 | 182.35 | 183.00 | 180.00 | 28000 | -1.37% |
| 11 May 2023 | 182.60 | 181.60 | 185.00 | 177.00 | 39000 | 1.76% |
| 10 May 2023 | 179.45 | 175.00 | 193.15 | 175.00 | 328000 | 3.43% |
| 09 May 2023 | 173.50 | 180.45 | 180.45 | 173.50 | 31000 | -3.82% |
| 08 May 2023 | 180.40 | 184.20 | 184.20 | 179.55 | 48000 | 0.22% |
| 05 May 2023 | 180.00 | 179.25 | 186.00 | 176.85 | 33000 | -0.03% |
| 04 May 2023 | 180.05 | 168.15 | 184.40 | 166.05 | 325000 | 6.76% |
| 03 May 2023 | 168.65 | 166.20 | 168.65 | 166.00 | 16000 | 0.81% |
| 02 May 2023 | 167.30 | 172.00 | 172.15 | 165.50 | 77000 | -1.09% |
| 28 Apr 2023 | 169.15 | 162.90 | 170.00 | 162.90 | 20000 | 3.84% |
| 27 Apr 2023 | 162.90 | 162.15 | 170.00 | 162.00 | 72000 | -0.67% |
| 26 Apr 2023 | 164.00 | 159.90 | 171.00 | 159.90 | 34000 | 3.83% |
| 25 Apr 2023 | 157.95 | 154.35 | 157.95 | 154.35 | 6000 | -0.66% |
| 24 Apr 2023 | 159.00 | 156.30 | 160.00 | 154.65 | 13000 | -0.63% |
| 21 Apr 2023 | 160.00 | 169.00 | 169.00 | 160.00 | 43000 | -1.23% |
| 20 Apr 2023 | 162.00 | 160.00 | 162.00 | 156.00 | 40000 | 3.35% |
| 19 Apr 2023 | 156.75 | 160.00 | 160.00 | 156.00 | 7000 | -2.03% |
| 18 Apr 2023 | 160.00 | 154.20 | 160.00 | 154.20 | 10000 | -1.51% |
| 17 Apr 2023 | 162.45 | 157.00 | 164.85 | 157.00 | 32000 | 8.30% |
| 13 Apr 2023 | 150.00 | 147.45 | 157.00 | 147.45 | 22000 | 1.76% |
| 12 Apr 2023 | 147.40 | 145.00 | 147.45 | 145.00 | 3000 | -0.14% |
| 11 Apr 2023 | 147.60 | 142.00 | 148.90 | 142.00 | 13000 | 6.19% |
| 10 Apr 2023 | 139.00 | 139.00 | 139.00 | 139.00 | 1000 | -0.04% |
| 06 Apr 2023 | 139.05 | 143.00 | 143.90 | 137.55 | 6000 | -1.38% |
| 05 Apr 2023 | 141.00 | 139.05 | 141.00 | 134.00 | 7000 | 0.00% |
| 03 Apr 2023 | 141.00 | 138.70 | 142.00 | 138.70 | 4000 | 4.29% |
| 31 Mar 2023 | 135.20 | 139.00 | 139.00 | 134.00 | 9000 | 4.12% |
| 29 Mar 2023 | 129.85 | 134.00 | 134.00 | 129.85 | 24000 | -2.62% |
| 28 Mar 2023 | 133.35 | 134.70 | 136.00 | 133.05 | 11000 | 1.02% |
| 27 Mar 2023 | 132.00 | 135.40 | 135.40 | 130.85 | 21000 | -2.83% |
| 24 Mar 2023 | 135.85 | 140.00 | 140.00 | 135.85 | 2000 | -3.65% |
| 23 Mar 2023 | 141.00 | 137.95 | 143.40 | 137.95 | 13000 | 2.17% |
| 22 Mar 2023 | 138.00 | 144.10 | 144.10 | 135.00 | 24000 | -2.09% |
| 21 Mar 2023 | 140.95 | 134.45 | 140.95 | 134.45 | 10000 | 4.83% |
| 20 Mar 2023 | 134.45 | 137.00 | 137.00 | 132.10 | 36000 | -4.31% |
| 17 Mar 2023 | 140.50 | 141.60 | 141.60 | 138.00 | 20000 | -1.06% |
| 16 Mar 2023 | 142.00 | 144.00 | 144.00 | 138.05 | 16000 | -4.70% |
| 15 Mar 2023 | 149.00 | 149.65 | 150.00 | 149.00 | 5000 | 3.98% |
| 14 Mar 2023 | 143.30 | 149.20 | 152.20 | 140.00 | 28000 | -1.51% |
| 13 Mar 2023 | 145.50 | 153.15 | 156.30 | 144.85 | 36000 | -8.98% |
| 10 Mar 2023 | 159.85 | 164.00 | 164.00 | 156.00 | 17000 | -2.77% |
| 09 Mar 2023 | 164.40 | 169.20 | 169.20 | 161.50 | 17000 | -1.44% |
| 08 Mar 2023 | 166.80 | 161.90 | 167.30 | 161.90 | 21000 | 4.74% |
| 06 Mar 2023 | 159.25 | 148.00 | 159.35 | 148.00 | 32000 | 9.90% |
| 03 Mar 2023 | 144.90 | 139.00 | 144.90 | 138.00 | 23000 | 2.84% |
| 02 Mar 2023 | 140.90 | 139.70 | 146.50 | 139.70 | 14000 | 0.71% |
| 01 Mar 2023 | 139.90 | 136.00 | 140.00 | 132.85 | 10000 | 4.21% |
| 28 Feb 2023 | 134.25 | 133.70 | 135.00 | 133.00 | 5000 | 0.60% |
| 27 Feb 2023 | 133.45 | 135.00 | 136.00 | 127.65 | 19000 | -2.59% |
| 24 Feb 2023 | 137.00 | 139.00 | 139.00 | 137.00 | 4000 | -2.63% |
| 23 Feb 2023 | 140.70 | 140.85 | 141.00 | 137.40 | 29000 | -1.37% |
| 22 Feb 2023 | 142.65 | 142.85 | 145.90 | 140.00 | 12000 | -0.94% |
| 21 Feb 2023 | 144.00 | 146.20 | 146.50 | 140.00 | 11000 | 0.00% |
| 20 Feb 2023 | 144.00 | 142.20 | 144.00 | 142.20 | 6000 | -1.37% |
| 17 Feb 2023 | 146.00 | 146.50 | 148.00 | 146.00 | 7000 | -0.07% |
| 16 Feb 2023 | 146.10 | 145.05 | 148.00 | 145.00 | 13000 | -0.61% |
| 15 Feb 2023 | 147.00 | 141.60 | 147.00 | 141.60 | 6000 | 2.51% |
| 14 Feb 2023 | 143.40 | 146.00 | 146.00 | 143.00 | 15000 | -4.69% |
| 13 Feb 2023 | 150.45 | 153.05 | 153.05 | 149.00 | 12000 | -3.56% |
| 10 Feb 2023 | 156.00 | 158.10 | 158.10 | 155.00 | 20000 | -1.79% |
| 09 Feb 2023 | 158.85 | 153.20 | 164.95 | 153.20 | 24000 | 3.76% |
| 08 Feb 2023 | 153.10 | 152.95 | 155.05 | 147.15 | 30000 | 0.07% |
| 07 Feb 2023 | 153.00 | 153.00 | 153.00 | 153.00 | 3000 | -1.99% |
| 06 Feb 2023 | 156.10 | 146.00 | 156.10 | 145.50 | 33000 | 3.93% |
| 02 Feb 2023 | 150.20 | 154.95 | 154.95 | 149.85 | 15000 | -1.60% |
| 01 Feb 2023 | 152.65 | 161.60 | 164.00 | 152.65 | 78000 | -4.98% |
| 31 Jan 2023 | 160.65 | 162.90 | 162.90 | 159.55 | 15000 | 0.82% |
| 30 Jan 2023 | 159.35 | 162.00 | 162.00 | 159.00 | 45000 | -2.95% |
| 27 Jan 2023 | 164.20 | 166.50 | 166.50 | 164.20 | 24000 | -4.89% |
| 25 Jan 2023 | 172.65 | 181.85 | 181.85 | 171.55 | 51000 | -3.52% |
| 24 Jan 2023 | 178.95 | 182.10 | 183.95 | 178.00 | 66000 | -0.78% |
| 23 Jan 2023 | 180.35 | 175.20 | 184.00 | 170.50 | 108000 | 2.47% |
| 20 Jan 2023 | 176.00 | 179.80 | 179.80 | 173.85 | 69000 | -1.68% |
| 19 Jan 2023 | 179.00 | 176.35 | 179.00 | 176.35 | 15000 | 1.10% |
| 18 Jan 2023 | 177.05 | 174.90 | 179.70 | 173.00 | 57000 | 2.58% |
| 17 Jan 2023 | 172.60 | 170.00 | 172.70 | 170.00 | 12000 | 0.94% |
| 16 Jan 2023 | 171.00 | 174.85 | 174.85 | 171.00 | 12000 | 1.30% |
| 13 Jan 2023 | 168.80 | 170.00 | 170.00 | 166.05 | 39000 | 1.47% |
| 12 Jan 2023 | 166.35 | 166.00 | 171.15 | 164.25 | 60000 | -1.57% |
| 11 Jan 2023 | 169.00 | 163.95 | 173.80 | 161.95 | 51000 | 1.29% |
| 10 Jan 2023 | 166.85 | 172.05 | 172.05 | 165.00 | 72000 | -3.25% |
| 09 Jan 2023 | 172.45 | 182.65 | 182.65 | 171.85 | 78000 | -2.74% |
| 06 Jan 2023 | 177.30 | 175.25 | 181.00 | 171.10 | 96000 | -0.53% |
| 05 Jan 2023 | 178.25 | 184.00 | 187.00 | 174.20 | 192000 | -2.49% |
| 04 Jan 2023 | 182.80 | 173.00 | 182.80 | 168.75 | 639000 | 9.99% |
| 03 Jan 2023 | 166.20 | 150.50 | 166.20 | 149.00 | 285000 | 9.99% |
| 02 Jan 2023 | 151.10 | 164.00 | 164.00 | 149.85 | 111000 | -3.27% |
| 30 Dec 2022 | 156.20 | 147.00 | 156.20 | 147.00 | 216000 | 10.00% |
| 29 Dec 2022 | 142.00 | 131.25 | 143.10 | 131.25 | 45000 | -0.25% |
| 28 Dec 2022 | 142.35 | 142.20 | 142.60 | 141.05 | 15000 | -0.07% |
| 27 Dec 2022 | 142.45 | 145.20 | 145.90 | 140.80 | 54000 | 0.32% |
| 26 Dec 2022 | 142.00 | 129.85 | 142.35 | 129.85 | 36000 | 9.69% |
| 23 Dec 2022 | 129.45 | 138.00 | 138.40 | 128.90 | 75000 | -7.50% |
| 22 Dec 2022 | 139.95 | 135.00 | 140.00 | 127.00 | 108000 | 3.09% |
| 21 Dec 2022 | 135.75 | 145.10 | 145.10 | 130.00 | 162000 | -5.99% |
| 20 Dec 2022 | 144.40 | 148.00 | 148.00 | 144.00 | 42000 | -2.10% |
| 19 Dec 2022 | 147.50 | 143.05 | 148.50 | 141.70 | 66000 | 3.55% |
| 16 Dec 2022 | 142.45 | 146.30 | 146.30 | 140.10 | 81000 | -3.33% |
| 15 Dec 2022 | 147.35 | 145.20 | 153.90 | 145.20 | 231000 | 1.48% |
| 14 Dec 2022 | 145.20 | 144.00 | 147.15 | 138.00 | 165000 | 1.29% |
| 13 Dec 2022 | 143.35 | 157.95 | 161.85 | 142.00 | 468000 | -2.58% |
| 12 Dec 2022 | 147.15 | 137.70 | 147.15 | 136.40 | 309000 | 9.98% |
| 09 Dec 2022 | 133.80 | 135.50 | 143.70 | 131.50 | 150000 | -0.30% |
| 08 Dec 2022 | 134.20 | 142.80 | 142.80 | 128.10 | 66000 | -3.24% |
| 07 Dec 2022 | 138.70 | 140.70 | 142.95 | 138.50 | 222000 | 5.16% |
| 06 Dec 2022 | 131.90 | 131.00 | 131.90 | 129.00 | 165000 | 4.97% |
| 05 Dec 2022 | 125.65 | 119.70 | 125.65 | 119.70 | 138000 | 4.97% |
| 02 Dec 2022 | 119.70 | 116.40 | 121.20 | 114.40 | 228000 | 3.68% |
| 01 Dec 2022 | 115.45 | 114.55 | 115.45 | 112.75 | 39000 | 1.58% |
| 30 Nov 2022 | 113.65 | 115.10 | 116.20 | 113.50 | 60000 | -0.18% |
| 29 Nov 2022 | 113.85 | 115.15 | 117.20 | 113.10 | 39000 | -2.57% |
| 28 Nov 2022 | 116.85 | 115.00 | 117.00 | 114.05 | 189000 | 4.05% |
| 25 Nov 2022 | 112.30 | 116.40 | 117.40 | 111.55 | 42000 | -3.52% |
| 24 Nov 2022 | 116.40 | 113.50 | 116.75 | 110.00 | 90000 | 3.24% |
| 23 Nov 2022 | 112.75 | 112.05 | 113.50 | 108.50 | 78000 | -1.23% |
| 22 Nov 2022 | 114.15 | 116.80 | 119.15 | 114.00 | 72000 | -0.26% |
| 21 Nov 2022 | 114.45 | 109.00 | 114.45 | 108.80 | 117000 | 5.00% |
| 18 Nov 2022 | 109.00 | 108.80 | 112.85 | 105.25 | 102000 | -1.58% |
| 17 Nov 2022 | 110.75 | 115.00 | 115.20 | 110.00 | 156000 | -0.76% |
| 16 Nov 2022 | 111.60 | 105.00 | 111.60 | 103.30 | 183000 | 4.99% |
| 15 Nov 2022 | 106.30 | 106.30 | 106.30 | 106.30 | 21000 | -4.96% |
| 14 Nov 2022 | 111.85 | 111.85 | 111.85 | 111.85 | 27000 | -4.97% |
| 11 Nov 2022 | 117.70 | 127.65 | 128.90 | 117.70 | 330000 | -4.97% |
| 10 Nov 2022 | 123.85 | 128.80 | 128.80 | 118.00 | 435000 | 0.94% |
| 09 Nov 2022 | 122.70 | 122.70 | 122.70 | 122.70 | 117000 | 10.00% |
| 07 Nov 2022 | 111.55 | 111.55 | 111.55 | 111.55 | 147000 | 9.96% |
| 04 Nov 2022 | 101.45 | 97.40 | 101.45 | 97.40 | 66000 | 9.97% |
| 02 Nov 2022 | 92.25 | 92.25 | 92.25 | 92.25 | 3000 | -4.40% |
| 01 Nov 2022 | 96.50 | 96.50 | 96.50 | 96.50 | 3000 | 0.00% |
| 31 Oct 2022 | 96.50 | 90.75 | 97.75 | 90.75 | 21000 | 2.66% |
| 28 Oct 2022 | 94.00 | 92.30 | 94.00 | 92.30 | 6000 | -4.57% |
| 27 Oct 2022 | 98.50 | 98.50 | 98.50 | 98.50 | 6000 | 5.24% |
| 25 Oct 2022 | 93.60 | 93.60 | 93.60 | 93.60 | 3000 | -6.40% |
| 24 Oct 2022 | 100.00 | 104.00 | 104.00 | 100.00 | 9000 | -1.96% |
| 21 Oct 2022 | 102.00 | 101.80 | 102.00 | 101.80 | 12000 | -0.29% |
| 20 Oct 2022 | 102.30 | 98.75 | 103.00 | 98.25 | 18000 | -1.96% |
| 19 Oct 2022 | 104.35 | 102.20 | 104.75 | 102.20 | 9000 | 4.35% |
| 18 Oct 2022 | 100.00 | 107.95 | 107.95 | 100.00 | 30000 | 0.00% |
| 17 Oct 2022 | 100.00 | 105.45 | 106.00 | 99.55 | 96000 | 1.01% |
| 14 Oct 2022 | 99.00 | 85.00 | 99.00 | 81.50 | 144000 | 10.00% |
| 12 Oct 2022 | 90.00 | 90.00 | 90.00 | 90.00 | 3000 | 1.07% |
| 11 Oct 2022 | 89.05 | 93.40 | 93.40 | 88.15 | 21000 | -2.04% |
| 07 Oct 2022 | 90.90 | 90.90 | 90.90 | 90.90 | 3000 | 4.48% |
| 06 Oct 2022 | 87.00 | 89.90 | 90.85 | 87.00 | 15000 | 0.52% |
| 04 Oct 2022 | 86.55 | 88.25 | 88.25 | 86.20 | 18000 | -2.04% |
| 03 Oct 2022 | 88.35 | 88.00 | 88.35 | 88.00 | 27000 | 4.99% |
| 30 Sep 2022 | 84.15 | 82.00 | 85.05 | 82.00 | 33000 | 3.89% |
| 29 Sep 2022 | 81.00 | 82.00 | 82.00 | 81.00 | 9000 | 0.00% |
| 28 Sep 2022 | 81.00 | 78.05 | 83.45 | 78.05 | 21000 | -1.40% |
| 27 Sep 2022 | 82.15 | 82.15 | 82.50 | 82.15 | 69000 | -4.97% |
| 26 Sep 2022 | 86.45 | 86.45 | 86.70 | 86.45 | 12000 | -4.95% |
| 23 Sep 2022 | 90.95 | 91.25 | 91.25 | 90.95 | 30000 | -4.96% |
| 22 Sep 2022 | 95.70 | 95.50 | 98.50 | 95.00 | 24000 | -2.25% |
| 21 Sep 2022 | 97.90 | 98.70 | 98.70 | 96.80 | 24000 | -3.88% |
| 20 Sep 2022 | 101.85 | 101.80 | 101.90 | 101.80 | 9000 | 2.88% |
| 19 Sep 2022 | 99.00 | 100.85 | 101.00 | 99.00 | 15000 | 2.06% |
| 16 Sep 2022 | 97.00 | 99.00 | 99.00 | 97.00 | 36000 | -4.43% |
| 15 Sep 2022 | 101.50 | 104.00 | 104.00 | 101.50 | 12000 | 0.20% |
| 14 Sep 2022 | 101.30 | 99.25 | 101.30 | 99.25 | 33000 | 4.97% |
| 13 Sep 2022 | 96.50 | 95.65 | 99.35 | 95.00 | 21000 | -0.41% |
| 12 Sep 2022 | 96.90 | 97.50 | 101.30 | 96.30 | 66000 | -4.34% |
| 09 Sep 2022 | 101.30 | 106.60 | 107.95 | 101.30 | 81000 | -4.97% |
| 08 Sep 2022 | 106.60 | 110.00 | 112.75 | 106.60 | 54000 | -2.47% |
| 07 Sep 2022 | 109.30 | 111.00 | 113.00 | 107.25 | 69000 | -1.93% |
| 06 Sep 2022 | 111.45 | 118.00 | 118.00 | 107.90 | 291000 | -1.85% |
| 05 Sep 2022 | 113.55 | 113.55 | 113.55 | 113.55 | 90000 | 4.99% |
| 02 Sep 2022 | 108.15 | 108.15 | 108.15 | 108.15 | 75000 | 5.00% |
| 01 Sep 2022 | 103.00 | 102.00 | 103.00 | 100.80 | 231000 | 4.99% |
| 30 Aug 2022 | 98.10 | 98.00 | 98.10 | 93.00 | 108000 | 4.98% |
| 29 Aug 2022 | 93.45 | 91.40 | 93.45 | 90.00 | 144000 | 5.00% |
| 26 Aug 2022 | 89.00 | 87.90 | 89.00 | 87.90 | 87000 | 4.95% |
| 25 Aug 2022 | 84.80 | 85.00 | 85.00 | 84.80 | 9000 | -0.24% |
| 24 Aug 2022 | 85.00 | 84.00 | 86.00 | 82.05 | 18000 | 0.35% |
| 23 Aug 2022 | 84.70 | 83.55 | 84.70 | 83.55 | 9000 | 1.38% |
| 22 Aug 2022 | 83.55 | 83.55 | 83.55 | 83.55 | 3000 | 0.00% |
| 19 Aug 2022 | 83.55 | 83.55 | 85.40 | 82.15 | 33000 | -1.82% |
| 18 Aug 2022 | 85.10 | 83.00 | 85.10 | 83.00 | 9000 | 0.00% |
| 17 Aug 2022 | 85.10 | 90.00 | 90.00 | 85.10 | 36000 | -3.84% |
| 16 Aug 2022 | 88.50 | 89.65 | 89.65 | 83.50 | 174000 | 3.63% |
| 12 Aug 2022 | 85.40 | 85.35 | 85.40 | 85.35 | 84000 | 4.98% |
| 11 Aug 2022 | 81.35 | 81.35 | 81.35 | 74.35 | 258000 | 4.97% |
| 10 Aug 2022 | 77.50 | 77.50 | 77.50 | 77.50 | 3000 | 4.94% |
| 08 Aug 2022 | 73.85 | 73.85 | 73.85 | 73.85 | 3000 | 4.98% |
| 05 Aug 2022 | 70.35 | 69.95 | 70.35 | 69.95 | 21000 | 5.00% |
| 04 Aug 2022 | 67.00 | 67.00 | 68.50 | 67.00 | 21000 | 0.30% |
| 03 Aug 2022 | 66.80 | 67.85 | 67.85 | 65.95 | 24000 | 1.06% |
| 02 Aug 2022 | 66.10 | 68.40 | 68.40 | 62.20 | 48000 | 1.46% |
| 01 Aug 2022 | 65.15 | 65.15 | 65.15 | 65.15 | 6000 | 5.00% |
| 29 Jul 2022 | 62.05 | 61.95 | 62.05 | 61.95 | 6000 | 4.99% |
| 28 Jul 2022 | 59.10 | 59.10 | 59.10 | 59.10 | 3000 | 4.97% |
| 27 Jul 2022 | 56.30 | 56.00 | 56.30 | 56.00 | 9000 | 4.94% |
| 26 Jul 2022 | 53.65 | 55.00 | 55.00 | 53.05 | 12000 | -3.85% |
| 25 Jul 2022 | 55.80 | 53.70 | 55.80 | 53.70 | 21000 | 3.33% |
| 22 Jul 2022 | 54.00 | 54.30 | 54.30 | 53.20 | 12000 | -0.55% |
| 21 Jul 2022 | 54.30 | 55.80 | 55.80 | 54.30 | 6000 | -3.04% |
| 20 Jul 2022 | 56.00 | 56.00 | 56.00 | 56.00 | 6000 | 1.82% |
| 19 Jul 2022 | 55.00 | 55.00 | 55.00 | 55.00 | 3000 | -1.43% |
| 18 Jul 2022 | 55.80 | 55.50 | 56.00 | 55.50 | 9000 | -0.36% |
| 15 Jul 2022 | 56.00 | 56.00 | 56.00 | 56.00 | 3000 | 0.27% |
| 14 Jul 2022 | 55.85 | 54.35 | 55.85 | 54.35 | 6000 | -2.02% |
| 12 Jul 2022 | 57.00 | 57.00 | 57.00 | 57.00 | 3000 | 0.00% |
| 07 Jul 2022 | 57.00 | 57.00 | 57.00 | 57.00 | 6000 | 1.51% |
| 05 Jul 2022 | 56.15 | 56.15 | 56.15 | 56.15 | 3000 | 0.00% |
| 04 Jul 2022 | 56.15 | 56.15 | 56.15 | 56.15 | 6000 | -0.62% |
| 01 Jul 2022 | 56.50 | 56.50 | 56.50 | 56.50 | 3000 | -0.70% |
| 29 Jun 2022 | 56.90 | 57.20 | 57.20 | 56.85 | 21000 | -4.29% |
| 28 Jun 2022 | 59.45 | 59.50 | 59.50 | 59.45 | 6000 | -1.98% |
| 24 Jun 2022 | 60.65 | 62.15 | 62.15 | 60.65 | 33000 | -4.94% |
| 23 Jun 2022 | 63.80 | 61.50 | 63.80 | 61.50 | 15000 | 4.93% |
| 22 Jun 2022 | 60.80 | 61.80 | 62.00 | 60.80 | 21000 | -3.34% |
| 21 Jun 2022 | 62.90 | 57.30 | 62.90 | 57.00 | 87000 | 4.92% |
| 20 Jun 2022 | 59.95 | 60.00 | 62.50 | 59.95 | 33000 | -4.99% |
| 17 Jun 2022 | 63.10 | 64.00 | 64.00 | 63.10 | 6000 | -3.07% |
| 16 Jun 2022 | 65.10 | 70.95 | 71.75 | 65.10 | 36000 | -4.96% |
| 15 Jun 2022 | 68.50 | 64.05 | 68.55 | 64.05 | 12000 | 4.90% |
| 14 Jun 2022 | 65.30 | 65.30 | 65.30 | 65.30 | 3000 | -0.31% |
| 13 Jun 2022 | 65.50 | 66.05 | 67.50 | 65.50 | 42000 | -4.93% |
| 10 Jun 2022 | 68.90 | 68.85 | 69.00 | 68.00 | 18000 | -0.29% |
| 09 Jun 2022 | 69.10 | 69.70 | 69.80 | 68.40 | 39000 | -4.03% |
| 08 Jun 2022 | 72.00 | 74.90 | 76.00 | 71.95 | 33000 | -3.87% |
| 07 Jun 2022 | 74.90 | 74.90 | 74.90 | 74.90 | 3000 | 0.40% |
| 06 Jun 2022 | 74.60 | 79.65 | 79.65 | 74.00 | 21000 | -3.24% |
| 03 Jun 2022 | 77.10 | 79.60 | 79.60 | 77.10 | 9000 | -3.14% |
| 02 Jun 2022 | 79.60 | 83.00 | 83.45 | 78.80 | 57000 | -3.98% |
| 01 Jun 2022 | 82.90 | 81.00 | 82.90 | 81.00 | 6000 | 3.69% |
| 31 May 2022 | 79.95 | 76.00 | 80.30 | 74.45 | 30000 | 4.44% |
| 30 May 2022 | 76.55 | 77.60 | 77.60 | 76.00 | 15000 | -4.31% |
| 27 May 2022 | 80.00 | 80.00 | 80.00 | 80.00 | 3000 | 0.00% |
| 26 May 2022 | 80.00 | 77.65 | 81.40 | 77.65 | 30000 | -2.08% |
| 25 May 2022 | 81.70 | 85.00 | 85.00 | 81.70 | 9000 | -5.00% |
| 24 May 2022 | 86.00 | 90.00 | 90.00 | 86.00 | 66000 | -2.60% |
| 23 May 2022 | 88.30 | 87.95 | 88.50 | 87.00 | 54000 | 4.74% |
| 20 May 2022 | 84.30 | 82.85 | 84.30 | 82.85 | 33000 | 4.98% |
| 19 May 2022 | 80.30 | 82.90 | 82.90 | 78.10 | 24000 | -0.99% |
| 18 May 2022 | 81.10 | 78.00 | 81.50 | 78.00 | 42000 | 3.97% |
| 17 May 2022 | 78.00 | 76.40 | 78.00 | 76.40 | 9000 | 4.28% |
| 16 May 2022 | 74.80 | 73.30 | 75.00 | 70.60 | 48000 | 2.05% |
| 13 May 2022 | 73.30 | 75.10 | 78.50 | 73.00 | 93000 | -3.55% |
| 12 May 2022 | 76.00 | 77.05 | 77.05 | 76.00 | 36000 | -5.00% |
| 11 May 2022 | 80.00 | 82.25 | 82.55 | 78.85 | 75000 | -3.56% |
| 10 May 2022 | 82.95 | 83.00 | 85.75 | 82.10 | 51000 | 0.67% |
| 09 May 2022 | 82.40 | 81.00 | 86.10 | 81.00 | 60000 | -0.72% |
| 06 May 2022 | 83.00 | 79.00 | 84.80 | 78.80 | 168000 | 0.12% |
| 05 May 2022 | 82.90 | 91.00 | 92.90 | 82.90 | 606000 | -9.99% |
| 04 May 2022 | 92.10 | 101.60 | 103.95 | 91.30 | 180000 | -9.17% |
| 02 May 2022 | 101.40 | 106.00 | 108.85 | 100.05 | 72000 | -6.84% |
| 29 Apr 2022 | 108.85 | 102.25 | 109.70 | 102.20 | 96000 | 1.87% |
| 28 Apr 2022 | 106.85 | 109.00 | 109.00 | 104.00 | 78000 | -1.97% |
| 27 Apr 2022 | 109.00 | 107.55 | 113.00 | 103.25 | 120000 | -0.91% |
| 26 Apr 2022 | 110.00 | 111.95 | 114.90 | 101.20 | 171000 | -0.23% |
| 25 Apr 2022 | 110.25 | 111.50 | 118.35 | 106.50 | 261000 | 0.96% |
| 22 Apr 2022 | 109.20 | 94.05 | 109.20 | 94.05 | 390000 | 9.97% |
| 21 Apr 2022 | 99.30 | 99.30 | 99.30 | 99.30 | 66000 | -4.98% |
| 20 Apr 2022 | 104.50 | 112.00 | 112.40 | 104.50 | 99000 | -4.96% |
| 19 Apr 2022 | 109.95 | 110.60 | 110.60 | 105.00 | 336000 | 4.37% |
| 18 Apr 2022 | 105.35 | 105.35 | 105.35 | 105.35 | 66000 | 4.98% |
| 13 Apr 2022 | 100.35 | 98.90 | 100.35 | 97.90 | 159000 | 4.97% |
| 12 Apr 2022 | 95.60 | 95.60 | 95.60 | 86.60 | 1029000 | 5.00% |
| 11 Apr 2022 | 91.05 | 91.05 | 91.05 | 91.05 | 45000 | 4.96% |
| 08 Apr 2022 | 86.75 | 86.75 | 86.75 | 86.75 | 36000 | 4.96% |
| 07 Apr 2022 | 82.65 | 82.65 | 82.65 | 82.65 | 24000 | 4.95% |
