One 97 Communications Ltd
NSE :PAYTM BSE :543396 Sector : E-Commerce/App based AggregatorBuy, Sell or Hold PAYTM ?
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
PAYTM Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 30 Apr 2024 | 372.40 | 377.80 | 379.50 | 371.00 | 1183679 | -1.42% |
| 29 Apr 2024 | 377.75 | 379.25 | 384.00 | 374.00 | 1080192 | 0.23% |
| 26 Apr 2024 | 376.90 | 380.60 | 382.00 | 375.80 | 1165552 | -0.57% |
| 25 Apr 2024 | 379.05 | 382.50 | 384.25 | 378.00 | 794300 | -0.94% |
| 24 Apr 2024 | 382.65 | 385.05 | 391.35 | 380.60 | 1241887 | -0.01% |
| 23 Apr 2024 | 382.70 | 384.50 | 384.50 | 375.55 | 1509139 | 1.32% |
| 22 Apr 2024 | 377.70 | 382.95 | 388.45 | 375.80 | 922319 | -0.04% |
| 19 Apr 2024 | 377.85 | 388.00 | 388.00 | 377.00 | 1590630 | -2.74% |
| 18 Apr 2024 | 388.50 | 401.00 | 409.00 | 387.00 | 1258964 | -0.73% |
| 16 Apr 2024 | 391.35 | 389.25 | 397.40 | 385.35 | 1098457 | 0.41% |
| 15 Apr 2024 | 389.75 | 381.00 | 398.60 | 377.55 | 1637503 | -0.47% |
| 12 Apr 2024 | 391.60 | 400.65 | 402.30 | 391.00 | 1334563 | -2.23% |
| 10 Apr 2024 | 400.55 | 400.00 | 403.95 | 388.00 | 3363668 | -0.90% |
| 09 Apr 2024 | 404.20 | 416.00 | 416.45 | 402.90 | 926611 | -1.94% |
| 08 Apr 2024 | 412.20 | 418.00 | 422.15 | 411.20 | 870287 | -1.28% |
| 05 Apr 2024 | 417.55 | 410.40 | 422.65 | 410.00 | 2363933 | 1.64% |
| 04 Apr 2024 | 410.80 | 412.40 | 417.00 | 410.00 | 985713 | -0.02% |
| 03 Apr 2024 | 410.90 | 416.35 | 419.40 | 409.95 | 1256770 | -1.31% |
| 02 Apr 2024 | 416.35 | 410.00 | 422.00 | 405.00 | 3213704 | 2.54% |
| 01 Apr 2024 | 406.05 | 402.75 | 410.00 | 400.00 | 1667152 | 0.84% |
| 28 Mar 2024 | 402.65 | 402.40 | 404.95 | 399.00 | 2536846 | 1.47% |
| 27 Mar 2024 | 396.80 | 397.00 | 415.30 | 394.00 | 4405505 | -0.41% |
| 26 Mar 2024 | 398.45 | 402.35 | 404.50 | 394.05 | 2363658 | -0.97% |
| 22 Mar 2024 | 402.35 | 412.85 | 417.45 | 398.15 | 2574779 | -2.07% |
| 21 Mar 2024 | 410.85 | 432.00 | 437.40 | 405.00 | 5120160 | -2.24% |
| 20 Mar 2024 | 420.25 | 416.00 | 425.70 | 405.00 | 6512954 | 3.42% |
| 19 Mar 2024 | 406.35 | 397.05 | 408.65 | 391.60 | 8749001 | 4.41% |
| 18 Mar 2024 | 389.20 | 379.00 | 389.20 | 373.05 | 7280856 | 4.99% |
| 15 Mar 2024 | 370.70 | 370.70 | 370.70 | 367.25 | 5064403 | 5.00% |
| 14 Mar 2024 | 353.05 | 336.25 | 362.15 | 334.25 | 5453642 | 0.60% |
| 13 Mar 2024 | 350.95 | 370.50 | 372.45 | 350.95 | 2583164 | -4.99% |
| 12 Mar 2024 | 369.40 | 388.75 | 391.15 | 369.40 | 3361826 | -4.99% |
| 11 Mar 2024 | 388.80 | 409.95 | 409.95 | 386.25 | 1902348 | -2.98% |
| 07 Mar 2024 | 400.75 | 405.00 | 405.25 | 396.00 | 1612307 | 1.96% |
| 06 Mar 2024 | 393.05 | 404.15 | 404.15 | 384.10 | 2957807 | -2.75% |
| 05 Mar 2024 | 404.15 | 418.00 | 418.00 | 399.35 | 5331595 | -3.36% |
| 04 Mar 2024 | 418.20 | 410.80 | 424.20 | 400.00 | 3333960 | 0.92% |
| 02 Mar 2024 | 414.40 | 423.90 | 429.85 | 410.00 | 1751337 | -2.14% |
| 01 Mar 2024 | 423.45 | 416.10 | 423.45 | 413.20 | 4664243 | 5.00% |
| 29 Feb 2024 | 403.30 | 395.00 | 419.40 | 385.90 | 13630735 | -0.71% |
| 28 Feb 2024 | 406.20 | 432.00 | 432.00 | 406.20 | 4426529 | -4.99% |
| 27 Feb 2024 | 427.55 | 418.00 | 449.50 | 413.20 | 20736054 | -0.13% |
| 26 Feb 2024 | 428.10 | 420.00 | 428.10 | 420.00 | 8475917 | 4.99% |
| 23 Feb 2024 | 407.75 | 392.00 | 407.75 | 385.00 | 7919872 | 5.00% |
| 22 Feb 2024 | 388.35 | 400.00 | 402.95 | 380.60 | 21147933 | -1.70% |
| 21 Feb 2024 | 395.05 | 395.05 | 395.05 | 395.05 | 1021399 | 5.00% |
| 20 Feb 2024 | 376.25 | 376.25 | 376.25 | 376.25 | 1009337 | 5.00% |
| 19 Feb 2024 | 358.35 | 358.35 | 358.35 | 358.35 | 1205875 | 5.00% |
| 16 Feb 2024 | 341.30 | 325.00 | 341.30 | 318.05 | 19113793 | 5.00% |
| 15 Feb 2024 | 325.05 | 326.70 | 338.45 | 325.05 | 10324976 | -5.00% |
| 14 Feb 2024 | 342.15 | 355.00 | 360.15 | 342.15 | 15657904 | -10.00% |
| 13 Feb 2024 | 380.15 | 403.00 | 408.00 | 380.00 | 11455765 | -9.96% |
| 12 Feb 2024 | 422.20 | 430.05 | 435.50 | 411.20 | 10958969 | 0.56% |
| 09 Feb 2024 | 419.85 | 420.00 | 438.00 | 410.00 | 14918098 | -6.00% |
| 08 Feb 2024 | 446.65 | 525.00 | 528.00 | 446.65 | 21240680 | -9.99% |
| 07 Feb 2024 | 496.25 | 463.00 | 496.25 | 462.00 | 20273368 | 10.00% |
| 06 Feb 2024 | 451.15 | 395.00 | 473.55 | 395.00 | 63835202 | 2.88% |
| 05 Feb 2024 | 438.50 | 438.50 | 438.50 | 438.50 | 7385809 | -10.00% |
| 02 Feb 2024 | 487.20 | 487.20 | 487.20 | 487.20 | 8816560 | -20.00% |
| 01 Feb 2024 | 609.00 | 609.00 | 609.00 | 609.00 | 1319654 | -19.99% |
| 31 Jan 2024 | 761.20 | 758.15 | 774.30 | 753.10 | 2932281 | 0.01% |
| 30 Jan 2024 | 761.10 | 753.00 | 767.00 | 753.00 | 3415910 | 1.20% |
| 29 Jan 2024 | 752.05 | 763.95 | 768.90 | 747.05 | 3108252 | -1.44% |
| 25 Jan 2024 | 763.05 | 756.00 | 767.70 | 755.15 | 2297563 | 1.23% |
| 24 Jan 2024 | 753.75 | 754.00 | 759.80 | 744.40 | 4201784 | -0.28% |
| 23 Jan 2024 | 755.90 | 793.00 | 793.00 | 736.60 | 8164301 | -3.74% |
| 20 Jan 2024 | 785.30 | 789.00 | 798.00 | 778.00 | 4613498 | 1.51% |
| 19 Jan 2024 | 773.60 | 760.50 | 789.00 | 758.00 | 7874584 | 2.56% |
| 18 Jan 2024 | 754.30 | 736.00 | 759.60 | 721.55 | 5994981 | 2.45% |
| 17 Jan 2024 | 736.25 | 742.00 | 769.95 | 731.40 | 6597524 | -1.49% |
| 16 Jan 2024 | 747.35 | 720.00 | 750.00 | 719.20 | 10245974 | 4.64% |
| 15 Jan 2024 | 714.20 | 695.00 | 717.25 | 683.45 | 5295483 | 3.14% |
| 12 Jan 2024 | 692.45 | 686.00 | 696.00 | 684.40 | 2490143 | 1.11% |
| 11 Jan 2024 | 684.85 | 690.00 | 691.65 | 678.95 | 1810884 | -0.04% |
| 10 Jan 2024 | 685.15 | 688.00 | 693.85 | 681.50 | 2210109 | -0.08% |
| 09 Jan 2024 | 685.70 | 697.00 | 699.70 | 676.20 | 3520802 | -0.70% |
| 08 Jan 2024 | 690.55 | 687.00 | 702.95 | 684.20 | 5801579 | 0.79% |
| 05 Jan 2024 | 685.15 | 674.70 | 688.00 | 672.00 | 5866520 | 2.46% |
| 04 Jan 2024 | 668.70 | 675.50 | 677.00 | 664.25 | 3098366 | -0.74% |
| 03 Jan 2024 | 673.70 | 654.00 | 678.75 | 648.35 | 8321160 | 3.47% |
| 02 Jan 2024 | 651.10 | 648.00 | 654.00 | 641.10 | 3129266 | 0.77% |
| 01 Jan 2024 | 646.10 | 637.00 | 648.85 | 636.65 | 3043220 | 1.68% |
| 29 Dec 2023 | 635.45 | 634.10 | 643.00 | 631.35 | 2488030 | 0.22% |
| 28 Dec 2023 | 634.05 | 639.00 | 640.50 | 631.15 | 1809403 | -0.13% |
| 27 Dec 2023 | 634.85 | 635.00 | 641.95 | 630.15 | 2095270 | 0.48% |
| 26 Dec 2023 | 631.80 | 643.90 | 644.90 | 630.00 | 3785953 | -1.62% |
| 22 Dec 2023 | 642.20 | 646.00 | 650.60 | 635.10 | 5075390 | 0.58% |
| 21 Dec 2023 | 638.50 | 615.00 | 641.05 | 606.05 | 7428551 | 3.80% |
| 20 Dec 2023 | 615.15 | 627.90 | 635.95 | 610.00 | 14409676 | -1.21% |
| 19 Dec 2023 | 622.70 | 623.95 | 626.00 | 618.30 | 4880996 | 1.12% |
| 18 Dec 2023 | 615.80 | 610.00 | 624.00 | 607.00 | 9516903 | 1.60% |
| 15 Dec 2023 | 606.10 | 600.00 | 609.45 | 599.05 | 5549270 | -0.01% |
| 14 Dec 2023 | 606.15 | 605.00 | 616.40 | 603.20 | 7805126 | 1.03% |
| 13 Dec 2023 | 600.00 | 616.55 | 616.75 | 592.70 | 14813146 | -2.68% |
| 12 Dec 2023 | 616.55 | 655.00 | 658.00 | 614.80 | 15726788 | -6.11% |
| 11 Dec 2023 | 656.65 | 664.90 | 667.00 | 651.20 | 5245093 | 0.83% |
| 08 Dec 2023 | 651.25 | 669.70 | 679.85 | 637.00 | 15279182 | -1.53% |
| 07 Dec 2023 | 661.35 | 728.85 | 728.85 | 650.45 | 36830243 | -18.66% |
| 06 Dec 2023 | 813.05 | 845.00 | 847.00 | 810.05 | 4786923 | -3.14% |
| 05 Dec 2023 | 839.40 | 860.00 | 867.00 | 837.00 | 2312043 | -1.87% |
| 04 Dec 2023 | 855.40 | 878.35 | 881.15 | 853.15 | 1891411 | -1.75% |
| 01 Dec 2023 | 870.65 | 875.85 | 884.15 | 867.20 | 1199062 | -0.59% |
| 30 Nov 2023 | 875.85 | 877.00 | 886.50 | 862.45 | 30547550 | 0.98% |
| 29 Nov 2023 | 867.35 | 892.00 | 893.95 | 862.10 | 4417771 | -2.40% |
| 28 Nov 2023 | 888.65 | 891.00 | 895.00 | 878.15 | 4586218 | -0.44% |
| 24 Nov 2023 | 892.55 | 920.00 | 920.00 | 877.15 | 21100108 | -3.34% |
| 23 Nov 2023 | 923.40 | 918.80 | 926.95 | 910.20 | 1955827 | 0.51% |
| 22 Nov 2023 | 918.75 | 916.50 | 922.40 | 910.00 | 2331673 | 0.69% |
| 21 Nov 2023 | 912.45 | 906.95 | 917.55 | 894.00 | 2460649 | 1.23% |
| 20 Nov 2023 | 901.35 | 895.00 | 905.25 | 890.55 | 2310524 | 1.46% |
| 17 Nov 2023 | 888.40 | 892.95 | 893.30 | 870.90 | 5542250 | -1.87% |
| 16 Nov 2023 | 905.35 | 920.00 | 922.85 | 898.00 | 2798897 | -1.50% |
| 15 Nov 2023 | 919.10 | 915.00 | 924.95 | 903.90 | 3802638 | 2.73% |
| 13 Nov 2023 | 894.65 | 891.00 | 899.00 | 891.00 | 860179 | -0.02% |
| 12 Nov 2023 | 894.80 | 902.00 | 905.00 | 888.70 | 323914 | 0.07% |
| 10 Nov 2023 | 894.15 | 894.55 | 898.35 | 880.20 | 1271320 | -0.04% |
| 09 Nov 2023 | 894.55 | 900.95 | 904.45 | 890.40 | 996019 | -0.18% |
| 08 Nov 2023 | 896.15 | 885.00 | 906.45 | 884.60 | 2394902 | 1.64% |
| 07 Nov 2023 | 881.65 | 885.00 | 893.95 | 876.65 | 2570771 | 0.11% |
| 06 Nov 2023 | 880.65 | 913.85 | 915.00 | 876.05 | 3495725 | -2.59% |
| 03 Nov 2023 | 904.05 | 926.00 | 928.80 | 896.65 | 2856328 | -1.87% |
| 02 Nov 2023 | 921.25 | 925.00 | 928.85 | 913.55 | 1494872 | 0.86% |
| 01 Nov 2023 | 913.35 | 920.00 | 927.95 | 908.00 | 1618045 | -0.80% |
| 31 Oct 2023 | 920.75 | 942.00 | 952.65 | 912.25 | 2913980 | -0.20% |
| 30 Oct 2023 | 922.60 | 904.90 | 939.05 | 896.00 | 2595660 | 2.93% |
| 27 Oct 2023 | 896.35 | 885.85 | 916.70 | 883.10 | 2716127 | 2.33% |
| 26 Oct 2023 | 875.95 | 911.20 | 911.40 | 870.00 | 3276337 | -4.42% |
| 25 Oct 2023 | 916.50 | 927.05 | 937.40 | 885.20 | 4787552 | -0.78% |
| 23 Oct 2023 | 923.70 | 987.00 | 992.00 | 881.20 | 7406062 | -6.47% |
| 20 Oct 2023 | 987.65 | 969.75 | 998.30 | 961.90 | 5799353 | 1.98% |
| 19 Oct 2023 | 968.45 | 952.00 | 976.75 | 935.70 | 3735586 | 2.16% |
| 18 Oct 2023 | 947.95 | 943.00 | 951.80 | 935.15 | 1824228 | 0.68% |
| 17 Oct 2023 | 941.55 | 941.00 | 946.30 | 928.00 | 2007371 | 0.39% |
| 16 Oct 2023 | 937.85 | 939.30 | 944.00 | 925.00 | 1722235 | 0.51% |
| 13 Oct 2023 | 933.10 | 949.95 | 967.95 | 929.00 | 2483633 | -2.55% |
| 12 Oct 2023 | 957.55 | 981.00 | 983.55 | 951.55 | 2305028 | -1.46% |
| 11 Oct 2023 | 971.75 | 950.00 | 978.00 | 946.00 | 4518522 | 2.32% |
| 10 Oct 2023 | 949.70 | 909.95 | 955.00 | 909.95 | 4540273 | 4.92% |
| 09 Oct 2023 | 905.20 | 917.50 | 928.30 | 891.00 | 2468269 | -2.49% |
| 06 Oct 2023 | 928.30 | 904.50 | 936.70 | 902.00 | 6872469 | 3.71% |
| 05 Oct 2023 | 895.10 | 867.00 | 902.00 | 863.90 | 2705895 | 3.71% |
| 04 Oct 2023 | 863.10 | 873.90 | 874.80 | 850.10 | 1213688 | -1.54% |
| 03 Oct 2023 | 876.60 | 856.00 | 880.25 | 855.00 | 1816743 | 2.20% |
| 29 Sep 2023 | 857.70 | 858.05 | 862.00 | 854.40 | 712361 | 0.39% |
| 28 Sep 2023 | 854.40 | 853.20 | 858.00 | 847.20 | 673933 | 0.14% |
| 27 Sep 2023 | 853.20 | 850.00 | 856.80 | 847.70 | 686017 | 0.11% |
| 26 Sep 2023 | 852.30 | 845.00 | 856.80 | 842.40 | 869703 | 0.45% |
| 25 Sep 2023 | 848.45 | 846.40 | 873.00 | 834.30 | 2665545 | -0.18% |
| 22 Sep 2023 | 850.00 | 845.00 | 854.60 | 835.10 | 1080524 | 1.06% |
| 21 Sep 2023 | 841.05 | 852.00 | 858.70 | 835.35 | 1195092 | -1.44% |
| 20 Sep 2023 | 853.35 | 861.65 | 863.80 | 850.10 | 1473808 | -2.27% |
| 18 Sep 2023 | 873.20 | 881.90 | 885.50 | 870.00 | 1789388 | -1.35% |
| 15 Sep 2023 | 885.15 | 858.00 | 896.20 | 858.00 | 10300254 | 3.34% |
| 14 Sep 2023 | 856.55 | 849.80 | 867.35 | 848.00 | 2340206 | 2.18% |
| 13 Sep 2023 | 838.25 | 868.55 | 877.95 | 825.00 | 4053655 | -3.04% |
| 12 Sep 2023 | 864.55 | 905.00 | 913.45 | 854.85 | 2897750 | -4.41% |
| 11 Sep 2023 | 904.40 | 920.00 | 921.00 | 896.00 | 2198944 | -0.11% |
| 08 Sep 2023 | 905.40 | 894.35 | 919.50 | 883.40 | 2529568 | 1.24% |
| 07 Sep 2023 | 894.35 | 901.00 | 902.35 | 883.00 | 2203577 | -0.50% |
| 06 Sep 2023 | 898.80 | 884.55 | 902.90 | 882.40 | 3674372 | 2.01% |
| 05 Sep 2023 | 881.10 | 867.00 | 889.00 | 863.30 | 2722237 | 2.85% |
| 04 Sep 2023 | 856.70 | 865.00 | 865.00 | 850.00 | 2293054 | -0.08% |
| 01 Sep 2023 | 857.40 | 855.40 | 874.75 | 850.60 | 2857480 | 0.41% |
| 31 Aug 2023 | 853.90 | 862.95 | 866.15 | 851.00 | 2056652 | -0.91% |
| 30 Aug 2023 | 861.75 | 860.00 | 868.00 | 853.00 | 4854891 | 1.04% |
| 29 Aug 2023 | 852.90 | 879.40 | 881.00 | 850.00 | 4731257 | -3.39% |
| 28 Aug 2023 | 882.80 | 903.15 | 905.30 | 866.40 | 4182743 | -1.82% |
| 25 Aug 2023 | 899.20 | 919.00 | 938.65 | 888.00 | 7801009 | -0.58% |
| 24 Aug 2023 | 904.45 | 926.00 | 931.95 | 898.20 | 6949762 | -0.03% |
| 23 Aug 2023 | 904.75 | 863.00 | 916.15 | 863.00 | 7713906 | 5.53% |
| 22 Aug 2023 | 857.35 | 844.55 | 861.95 | 842.75 | 1890624 | 2.32% |
| 21 Aug 2023 | 837.95 | 848.80 | 856.90 | 830.25 | 2672746 | -2.55% |
| 18 Aug 2023 | 859.85 | 865.65 | 874.60 | 853.20 | 2240424 | -0.70% |
| 17 Aug 2023 | 865.95 | 876.85 | 890.40 | 864.05 | 2666664 | -0.97% |
| 16 Aug 2023 | 874.45 | 857.70 | 881.00 | 855.80 | 1921859 | 1.23% |
| 14 Aug 2023 | 863.80 | 865.00 | 869.50 | 840.80 | 2104161 | -0.09% |
| 11 Aug 2023 | 864.55 | 858.10 | 873.00 | 853.00 | 3686481 | 0.75% |
| 10 Aug 2023 | 858.10 | 836.95 | 867.80 | 833.65 | 4366573 | 2.33% |
| 09 Aug 2023 | 838.55 | 828.80 | 845.90 | 825.05 | 1980457 | 0.95% |
| 08 Aug 2023 | 830.65 | 840.95 | 849.70 | 827.30 | 2336306 | -2.36% |
| 07 Aug 2023 | 850.70 | 865.00 | 887.70 | 835.25 | 12517134 | 6.79% |
| 04 Aug 2023 | 796.60 | 785.00 | 799.45 | 776.00 | 3723457 | 3.78% |
| 03 Aug 2023 | 767.60 | 777.30 | 781.55 | 764.15 | 1256708 | -1.10% |
| 02 Aug 2023 | 776.10 | 787.00 | 787.00 | 768.60 | 1676745 | -1.41% |
| 01 Aug 2023 | 787.20 | 802.80 | 815.90 | 783.20 | 3429510 | -1.65% |
| 31 Jul 2023 | 800.40 | 760.00 | 804.95 | 760.00 | 4516962 | 4.92% |
| 28 Jul 2023 | 762.90 | 779.50 | 779.50 | 755.65 | 3081901 | -2.14% |
| 27 Jul 2023 | 779.55 | 788.30 | 791.70 | 777.00 | 1990884 | -1.11% |
| 26 Jul 2023 | 788.30 | 794.75 | 798.00 | 776.00 | 3214039 | -0.16% |
| 25 Jul 2023 | 789.60 | 815.00 | 820.90 | 752.00 | 11879807 | -1.55% |
| 24 Jul 2023 | 802.00 | 840.00 | 857.55 | 796.00 | 8395335 | -5.01% |
| 21 Jul 2023 | 844.30 | 851.55 | 852.80 | 828.50 | 2474714 | -0.83% |
| 20 Jul 2023 | 851.35 | 843.00 | 855.00 | 830.50 | 1924170 | 1.07% |
| 19 Jul 2023 | 842.30 | 845.00 | 852.00 | 825.10 | 1895385 | 0.23% |
| 18 Jul 2023 | 840.40 | 864.00 | 864.50 | 837.55 | 1507433 | -2.57% |
| 17 Jul 2023 | 862.60 | 854.70 | 864.90 | 848.15 | 1504789 | 1.39% |
| 14 Jul 2023 | 850.75 | 842.00 | 854.00 | 838.65 | 1504323 | 1.65% |
| 13 Jul 2023 | 836.95 | 867.00 | 867.60 | 830.00 | 2849491 | -2.08% |
| 12 Jul 2023 | 854.75 | 812.20 | 866.40 | 809.00 | 7560742 | 5.95% |
| 11 Jul 2023 | 806.75 | 825.95 | 829.60 | 801.30 | 2462223 | -2.04% |
| 10 Jul 2023 | 823.55 | 851.00 | 855.00 | 818.10 | 2521396 | -3.19% |
| 07 Jul 2023 | 850.70 | 868.80 | 868.80 | 849.00 | 1475430 | -2.21% |
| 06 Jul 2023 | 869.95 | 855.00 | 873.00 | 855.00 | 2009403 | 1.93% |
| 05 Jul 2023 | 853.45 | 851.00 | 862.00 | 845.95 | 3511139 | 2.00% |
| 04 Jul 2023 | 836.75 | 853.20 | 858.00 | 833.15 | 1694104 | -1.43% |
| 03 Jul 2023 | 848.85 | 871.80 | 875.95 | 845.00 | 2663766 | -2.19% |
| 30 Jun 2023 | 867.85 | 852.00 | 870.95 | 851.80 | 1966249 | 2.15% |
| 28 Jun 2023 | 849.60 | 856.20 | 862.50 | 843.35 | 2054107 | -0.34% |
| 27 Jun 2023 | 852.50 | 839.50 | 857.90 | 838.55 | 2232821 | 1.72% |
| 26 Jun 2023 | 838.10 | 841.70 | 858.00 | 833.30 | 2080700 | -0.43% |
| 23 Jun 2023 | 841.70 | 870.30 | 871.45 | 834.45 | 2565549 | -2.80% |
| 22 Jun 2023 | 865.95 | 874.00 | 885.25 | 861.00 | 2616962 | -0.80% |
| 21 Jun 2023 | 872.95 | 895.75 | 901.00 | 866.05 | 3286071 | -2.55% |
| 20 Jun 2023 | 895.75 | 874.95 | 899.00 | 865.00 | 4900491 | 2.81% |
| 19 Jun 2023 | 871.25 | 894.00 | 914.95 | 861.30 | 6092694 | -2.67% |
| 16 Jun 2023 | 895.15 | 893.00 | 909.90 | 873.80 | 10230106 | 0.25% |
| 15 Jun 2023 | 892.90 | 854.85 | 898.50 | 848.20 | 15150540 | 4.21% |
| 14 Jun 2023 | 856.85 | 836.00 | 864.40 | 833.75 | 8228033 | 2.83% |
| 13 Jun 2023 | 833.25 | 814.00 | 839.65 | 808.10 | 7362528 | 2.60% |
| 12 Jun 2023 | 812.15 | 818.30 | 818.60 | 793.80 | 5920162 | -0.26% |
| 09 Jun 2023 | 814.30 | 778.00 | 822.00 | 775.55 | 16069470 | 5.48% |
| 08 Jun 2023 | 772.00 | 737.00 | 785.95 | 737.00 | 19573305 | 6.19% |
| 07 Jun 2023 | 727.00 | 712.00 | 730.00 | 711.05 | 4905409 | 2.46% |
| 06 Jun 2023 | 709.55 | 714.00 | 718.40 | 707.00 | 1057193 | -0.69% |
| 05 Jun 2023 | 714.45 | 724.95 | 725.00 | 709.55 | 3886959 | -0.36% |
| 02 Jun 2023 | 717.00 | 705.00 | 721.75 | 703.55 | 4906504 | 2.14% |
| 01 Jun 2023 | 701.95 | 697.35 | 706.00 | 694.70 | 1601582 | 0.66% |
| 31 May 2023 | 697.35 | 701.00 | 701.15 | 692.85 | 1303929 | -0.56% |
| 30 May 2023 | 701.30 | 706.75 | 707.00 | 696.55 | 1060529 | -0.43% |
| 29 May 2023 | 704.35 | 709.40 | 712.50 | 701.45 | 1354777 | -0.25% |
| 26 May 2023 | 706.15 | 716.30 | 720.10 | 704.05 | 1682036 | -1.04% |
| 25 May 2023 | 713.55 | 716.90 | 728.25 | 711.00 | 2470359 | -0.34% |
| 24 May 2023 | 716.00 | 718.00 | 719.50 | 709.95 | 1381950 | -0.56% |
| 23 May 2023 | 720.00 | 709.00 | 723.00 | 705.10 | 2468027 | 1.89% |
| 22 May 2023 | 706.65 | 720.50 | 724.50 | 704.50 | 2356475 | -0.49% |
| 19 May 2023 | 710.15 | 710.70 | 714.70 | 701.00 | 1562466 | 0.23% |
| 18 May 2023 | 708.55 | 727.15 | 727.65 | 705.00 | 1768086 | -1.84% |
| 17 May 2023 | 721.85 | 726.30 | 728.95 | 717.40 | 2014137 | -0.13% |
| 16 May 2023 | 722.80 | 713.80 | 726.50 | 711.15 | 3168234 | 1.35% |
| 15 May 2023 | 713.15 | 689.00 | 717.00 | 688.15 | 4568802 | 3.68% |
| 12 May 2023 | 687.85 | 699.00 | 706.35 | 683.10 | 4028220 | -1.62% |
| 11 May 2023 | 699.15 | 732.00 | 732.00 | 694.25 | 6493259 | -3.96% |
| 10 May 2023 | 728.00 | 710.20 | 732.00 | 700.00 | 9069101 | 2.90% |
| 09 May 2023 | 707.45 | 726.00 | 742.00 | 701.50 | 10098236 | -2.18% |
| 08 May 2023 | 723.25 | 695.00 | 729.00 | 695.00 | 15990113 | 4.88% |
| 05 May 2023 | 689.60 | 672.00 | 697.60 | 670.10 | 6285532 | 2.79% |
| 04 May 2023 | 670.85 | 666.50 | 673.00 | 662.55 | 2145186 | 1.31% |
| 03 May 2023 | 662.15 | 661.50 | 673.00 | 655.00 | 2270112 | 0.21% |
| 02 May 2023 | 660.75 | 663.00 | 676.15 | 657.40 | 2080891 | 1.09% |
| 28 Apr 2023 | 653.60 | 649.15 | 655.80 | 641.15 | 2732585 | 1.55% |
| 27 Apr 2023 | 643.65 | 650.00 | 650.70 | 641.00 | 744624 | -0.67% |
| 26 Apr 2023 | 648.00 | 650.00 | 653.30 | 644.00 | 1061990 | 0.01% |
| 25 Apr 2023 | 647.95 | 663.00 | 674.25 | 642.00 | 3436418 | -2.38% |
| 24 Apr 2023 | 663.75 | 658.00 | 668.00 | 658.00 | 2613486 | 1.33% |
| 21 Apr 2023 | 655.05 | 656.85 | 661.05 | 646.85 | 1989168 | -0.27% |
| 20 Apr 2023 | 656.85 | 651.90 | 669.00 | 650.05 | 5832297 | 1.96% |
| 19 Apr 2023 | 644.25 | 645.00 | 652.00 | 640.50 | 1113614 | -0.12% |
| 18 Apr 2023 | 645.00 | 645.50 | 653.70 | 641.30 | 931189 | -0.04% |
| 17 Apr 2023 | 645.25 | 650.90 | 650.90 | 637.00 | 1443570 | -0.87% |
| 13 Apr 2023 | 650.90 | 649.40 | 654.00 | 642.30 | 1663301 | 0.45% |
| 12 Apr 2023 | 648.00 | 659.00 | 661.60 | 644.45 | 1674467 | -1.47% |
| 11 Apr 2023 | 657.70 | 660.00 | 667.00 | 653.10 | 2296973 | 0.18% |
| 10 Apr 2023 | 656.50 | 648.00 | 663.70 | 645.85 | 4574660 | 1.66% |
| 06 Apr 2023 | 645.80 | 641.90 | 656.00 | 636.80 | 4064562 | 0.73% |
| 05 Apr 2023 | 641.10 | 640.00 | 648.00 | 638.20 | 2516676 | 0.33% |
| 03 Apr 2023 | 639.00 | 641.00 | 642.80 | 631.00 | 2981378 | 0.35% |
| 31 Mar 2023 | 636.80 | 629.50 | 655.90 | 624.35 | 8986663 | 1.18% |
| 29 Mar 2023 | 629.35 | 620.45 | 636.00 | 611.20 | 4665727 | 1.94% |
| 28 Mar 2023 | 617.35 | 639.00 | 639.00 | 609.00 | 6514543 | -0.65% |
| 27 Mar 2023 | 621.40 | 623.45 | 638.00 | 618.10 | 4970293 | 0.31% |
| 24 Mar 2023 | 619.45 | 620.75 | 628.50 | 616.05 | 4234985 | -0.58% |
| 23 Mar 2023 | 623.05 | 625.25 | 638.80 | 617.60 | 10304564 | -0.16% |
| 22 Mar 2023 | 624.05 | 586.85 | 629.40 | 584.90 | 12978431 | 6.88% |
| 21 Mar 2023 | 583.90 | 564.80 | 586.25 | 564.80 | 4397948 | 4.42% |
| 20 Mar 2023 | 559.20 | 575.00 | 576.85 | 556.05 | 2256904 | -3.31% |
| 17 Mar 2023 | 578.35 | 578.10 | 585.55 | 570.65 | 4130620 | 1.17% |
| 16 Mar 2023 | 571.65 | 575.00 | 578.00 | 563.05 | 2855637 | -0.21% |
| 15 Mar 2023 | 572.85 | 588.10 | 594.00 | 569.70 | 2249901 | -1.15% |
| 14 Mar 2023 | 579.50 | 584.50 | 597.50 | 575.80 | 4049607 | -0.22% |
| 13 Mar 2023 | 580.75 | 593.00 | 612.80 | 577.20 | 6040808 | -2.07% |
| 10 Mar 2023 | 593.05 | 605.40 | 605.40 | 589.10 | 2119734 | -2.15% |
| 09 Mar 2023 | 606.05 | 624.45 | 625.55 | 602.15 | 1811358 | -2.27% |
| 08 Mar 2023 | 620.10 | 624.45 | 625.00 | 613.05 | 1638938 | -0.89% |
| 06 Mar 2023 | 625.65 | 630.70 | 635.50 | 623.00 | 3097926 | -0.36% |
| 03 Mar 2023 | 627.90 | 606.45 | 634.00 | 605.40 | 4881471 | 3.89% |
| 02 Mar 2023 | 604.40 | 611.00 | 613.70 | 601.10 | 1844739 | -0.63% |
| 01 Mar 2023 | 608.25 | 600.25 | 615.60 | 600.00 | 3928587 | 1.84% |
| 28 Feb 2023 | 597.25 | 632.90 | 632.95 | 578.70 | 10375035 | -5.96% |
| 27 Feb 2023 | 635.10 | 637.80 | 656.30 | 626.85 | 10706527 | 1.86% |
| 24 Feb 2023 | 623.50 | 610.00 | 638.35 | 605.20 | 7205948 | 2.79% |
| 23 Feb 2023 | 606.55 | 610.00 | 622.00 | 601.30 | 2670860 | -0.30% |
| 22 Feb 2023 | 608.35 | 621.85 | 628.00 | 605.00 | 2414579 | -2.36% |
| 21 Feb 2023 | 623.05 | 632.00 | 636.70 | 616.55 | 2326949 | -1.18% |
| 20 Feb 2023 | 630.50 | 624.75 | 633.60 | 621.10 | 2184210 | 0.58% |
| 17 Feb 2023 | 626.85 | 629.00 | 639.90 | 620.65 | 2376643 | -0.33% |
| 16 Feb 2023 | 628.90 | 640.00 | 650.00 | 623.50 | 3828506 | -1.74% |
| 15 Feb 2023 | 640.05 | 638.00 | 650.00 | 633.35 | 2300566 | -0.41% |
| 14 Feb 2023 | 642.70 | 653.90 | 654.70 | 636.65 | 4115771 | -1.73% |
| 13 Feb 2023 | 654.00 | 652.00 | 678.70 | 647.70 | 9923535 | 0.53% |
| 10 Feb 2023 | 650.55 | 705.00 | 705.00 | 640.00 | 47387857 | -7.85% |
| 09 Feb 2023 | 705.95 | 685.00 | 738.70 | 666.50 | 45507244 | 4.44% |
| 08 Feb 2023 | 675.95 | 618.00 | 698.00 | 614.00 | 36404222 | 14.84% |
| 07 Feb 2023 | 588.60 | 558.90 | 669.95 | 556.35 | 21257464 | 5.43% |
| 06 Feb 2023 | 558.30 | 556.00 | 565.95 | 543.05 | 9144444 | 6.35% |
| 03 Feb 2023 | 524.95 | 548.40 | 548.40 | 522.50 | 3748704 | -3.79% |
| 02 Feb 2023 | 545.65 | 530.00 | 548.00 | 525.00 | 4222114 | 4.16% |
| 01 Feb 2023 | 523.85 | 535.00 | 543.70 | 515.25 | 2359385 | -1.33% |
| 31 Jan 2023 | 530.90 | 536.75 | 537.95 | 527.55 | 1220594 | -0.60% |
| 30 Jan 2023 | 534.10 | 516.00 | 537.00 | 511.80 | 2211058 | 4.03% |
| 27 Jan 2023 | 513.40 | 535.65 | 540.85 | 508.10 | 2503278 | -3.67% |
| 25 Jan 2023 | 532.95 | 544.00 | 546.85 | 528.50 | 2549852 | -1.95% |
| 24 Jan 2023 | 543.55 | 548.00 | 556.20 | 540.00 | 3041229 | -0.09% |
| 23 Jan 2023 | 544.05 | 550.85 | 567.65 | 537.30 | 4483048 | -1.23% |
| 20 Jan 2023 | 550.85 | 534.65 | 555.00 | 532.35 | 5802036 | 3.55% |
| 19 Jan 2023 | 531.95 | 531.80 | 535.10 | 530.05 | 1405912 | 0.05% |
| 18 Jan 2023 | 531.70 | 529.00 | 535.90 | 528.95 | 2601169 | 1.06% |
| 17 Jan 2023 | 526.10 | 556.00 | 556.70 | 522.65 | 5366596 | -4.96% |
| 16 Jan 2023 | 553.55 | 561.00 | 565.80 | 549.90 | 2554765 | -1.17% |
| 13 Jan 2023 | 560.10 | 543.50 | 564.90 | 533.35 | 9474010 | 3.11% |
| 12 Jan 2023 | 543.20 | 574.95 | 578.65 | 528.10 | 35491005 | -6.21% |
| 11 Jan 2023 | 579.15 | 575.55 | 583.75 | 571.60 | 3448969 | 0.63% |
| 10 Jan 2023 | 575.55 | 564.00 | 581.70 | 553.65 | 4268046 | 2.07% |
| 09 Jan 2023 | 563.90 | 566.20 | 574.50 | 562.00 | 5176059 | 2.28% |
| 06 Jan 2023 | 551.35 | 540.00 | 563.65 | 540.00 | 6979771 | 1.82% |
| 05 Jan 2023 | 541.50 | 543.50 | 544.20 | 533.85 | 1526010 | 0.22% |
| 04 Jan 2023 | 540.30 | 535.05 | 544.95 | 531.55 | 3154582 | 0.91% |
| 03 Jan 2023 | 535.45 | 532.50 | 536.35 | 532.00 | 1213174 | 0.63% |
| 02 Jan 2023 | 532.10 | 531.00 | 536.85 | 527.05 | 1263767 | 0.21% |
| 30 Dec 2022 | 531.00 | 529.75 | 541.00 | 528.00 | 1758215 | 0.72% |
| 29 Dec 2022 | 527.20 | 530.00 | 534.00 | 523.35 | 1997736 | -1.56% |
| 28 Dec 2022 | 535.55 | 513.00 | 541.70 | 511.10 | 6867457 | 4.43% |
| 27 Dec 2022 | 512.85 | 509.00 | 517.80 | 509.00 | 1837698 | 1.69% |
| 26 Dec 2022 | 504.35 | 479.00 | 510.00 | 479.00 | 3365041 | 5.93% |
| 23 Dec 2022 | 476.10 | 501.95 | 504.00 | 472.00 | 3328475 | -6.01% |
| 22 Dec 2022 | 506.55 | 521.00 | 522.40 | 505.00 | 1825136 | -2.04% |
| 21 Dec 2022 | 517.10 | 529.40 | 532.80 | 515.50 | 1798202 | -1.83% |
| 20 Dec 2022 | 526.75 | 523.50 | 529.40 | 523.00 | 1779152 | 0.62% |
| 19 Dec 2022 | 523.50 | 528.90 | 532.35 | 522.50 | 1618011 | -0.85% |
| 16 Dec 2022 | 528.00 | 531.70 | 534.05 | 524.50 | 2096590 | -0.70% |
| 15 Dec 2022 | 531.70 | 531.85 | 536.90 | 530.00 | 3170404 | 0.47% |
| 14 Dec 2022 | 529.20 | 544.00 | 547.00 | 525.05 | 7499632 | -1.89% |
| 13 Dec 2022 | 539.40 | 535.00 | 545.00 | 533.25 | 5699433 | 2.01% |
| 12 Dec 2022 | 528.75 | 544.60 | 554.45 | 525.05 | 7750318 | -2.91% |
| 09 Dec 2022 | 544.60 | 544.00 | 548.00 | 527.55 | 20423508 | 7.16% |
| 08 Dec 2022 | 508.20 | 512.45 | 515.95 | 506.00 | 3079727 | -0.33% |
| 07 Dec 2022 | 509.90 | 516.75 | 523.40 | 506.10 | 5001636 | -0.92% |
| 06 Dec 2022 | 514.65 | 523.00 | 528.00 | 511.75 | 5321487 | -1.66% |
| 05 Dec 2022 | 523.35 | 543.75 | 548.70 | 521.20 | 12261228 | -2.53% |
| 02 Dec 2022 | 536.95 | 507.50 | 543.65 | 507.50 | 21731464 | 7.16% |
| 01 Dec 2022 | 501.05 | 486.50 | 504.70 | 485.25 | 12960605 | 4.02% |
| 30 Nov 2022 | 481.70 | 485.00 | 488.50 | 477.20 | 7092034 | -0.45% |
| 29 Nov 2022 | 483.90 | 476.00 | 486.90 | 471.15 | 14699496 | 4.85% |
| 28 Nov 2022 | 461.50 | 444.00 | 479.50 | 441.00 | 19592854 | -0.80% |
| 25 Nov 2022 | 465.20 | 454.00 | 475.30 | 448.00 | 19970739 | 5.46% |
| 24 Nov 2022 | 441.10 | 457.05 | 467.00 | 440.00 | 16315961 | -2.50% |
| 23 Nov 2022 | 452.40 | 480.90 | 488.70 | 438.35 | 17232998 | -5.12% |
| 22 Nov 2022 | 476.80 | 535.00 | 537.00 | 474.30 | 22414284 | -11.21% |
| 21 Nov 2022 | 537.00 | 546.00 | 553.00 | 531.75 | 2986439 | -1.83% |
| 18 Nov 2022 | 547.00 | 542.50 | 553.10 | 526.90 | 11295660 | 1.33% |
| 17 Nov 2022 | 539.80 | 562.75 | 565.75 | 535.00 | 57200417 | -10.25% |
| 16 Nov 2022 | 601.45 | 625.00 | 629.00 | 600.00 | 3551921 | -4.00% |
| 15 Nov 2022 | 626.50 | 630.00 | 639.50 | 624.00 | 1596845 | -1.89% |
| 14 Nov 2022 | 638.55 | 642.00 | 654.90 | 634.15 | 940844 | 1.04% |
| 11 Nov 2022 | 632.00 | 635.00 | 644.65 | 627.90 | 859515 | 0.81% |
| 10 Nov 2022 | 626.90 | 644.00 | 644.00 | 624.10 | 784348 | -2.60% |
| 09 Nov 2022 | 643.65 | 655.00 | 668.40 | 640.05 | 1428342 | -1.17% |
| 07 Nov 2022 | 651.25 | 653.00 | 659.00 | 645.00 | 878656 | 0.14% |
| 04 Nov 2022 | 650.35 | 646.00 | 654.20 | 644.25 | 1530188 | 1.14% |
| 03 Nov 2022 | 643.05 | 642.60 | 648.75 | 637.05 | 498535 | 0.07% |
| 02 Nov 2022 | 642.60 | 642.90 | 651.65 | 640.40 | 533593 | -0.05% |
| 01 Nov 2022 | 642.90 | 640.00 | 659.50 | 640.00 | 988385 | 0.70% |
| 31 Oct 2022 | 638.40 | 645.00 | 645.75 | 635.60 | 582580 | -0.69% |
| 28 Oct 2022 | 642.85 | 653.15 | 654.00 | 639.10 | 774719 | -1.08% |
| 27 Oct 2022 | 649.85 | 660.00 | 663.80 | 645.30 | 669899 | -0.99% |
| 25 Oct 2022 | 656.35 | 640.00 | 659.50 | 631.05 | 1212999 | 2.96% |
| 24 Oct 2022 | 637.50 | 643.00 | 644.20 | 633.00 | 202196 | 1.25% |
| 21 Oct 2022 | 629.60 | 637.60 | 644.00 | 625.00 | 1006943 | -0.50% |
| 20 Oct 2022 | 632.75 | 650.00 | 651.00 | 631.00 | 1456253 | -3.02% |
| 19 Oct 2022 | 652.45 | 663.90 | 664.75 | 651.00 | 708624 | -1.51% |
| 18 Oct 2022 | 662.45 | 677.00 | 680.75 | 660.00 | 747176 | -1.50% |
| 17 Oct 2022 | 672.55 | 676.00 | 680.80 | 670.50 | 516956 | -1.31% |
| 14 Oct 2022 | 681.50 | 698.20 | 698.70 | 676.60 | 633179 | -0.67% |
| 13 Oct 2022 | 686.10 | 704.00 | 704.75 | 684.00 | 616004 | -2.08% |
| 12 Oct 2022 | 700.70 | 713.00 | 715.45 | 697.00 | 693019 | -1.05% |
| 11 Oct 2022 | 708.10 | 729.95 | 737.35 | 705.90 | 1077900 | -2.63% |
| 10 Oct 2022 | 727.25 | 707.00 | 745.45 | 703.25 | 3150552 | 2.80% |
| 07 Oct 2022 | 707.45 | 688.60 | 711.15 | 687.10 | 1304985 | 2.74% |
| 06 Oct 2022 | 688.60 | 679.95 | 693.75 | 676.60 | 894531 | 2.02% |
| 04 Oct 2022 | 674.95 | 670.90 | 677.35 | 664.10 | 743798 | 2.27% |
| 03 Oct 2022 | 660.00 | 644.75 | 665.90 | 641.75 | 1617989 | 3.46% |
| 30 Sep 2022 | 637.95 | 637.65 | 649.30 | 631.15 | 863947 | 0.92% |
| 29 Sep 2022 | 632.15 | 655.00 | 655.00 | 629.55 | 649589 | -1.72% |
| 28 Sep 2022 | 643.20 | 660.00 | 664.00 | 639.10 | 632376 | -2.55% |
| 27 Sep 2022 | 660.00 | 665.00 | 671.10 | 657.00 | 512978 | 0.38% |
| 26 Sep 2022 | 657.50 | 691.10 | 692.60 | 651.00 | 881195 | -5.07% |
| 23 Sep 2022 | 692.60 | 706.00 | 707.00 | 688.00 | 1573621 | 1.11% |
| 22 Sep 2022 | 685.00 | 683.00 | 692.40 | 680.05 | 613123 | 0.07% |
| 21 Sep 2022 | 684.55 | 699.95 | 705.00 | 680.70 | 854832 | -1.85% |
| 20 Sep 2022 | 697.45 | 710.10 | 714.80 | 690.55 | 892041 | -1.34% |
| 19 Sep 2022 | 706.95 | 720.50 | 725.00 | 702.00 | 967978 | -1.62% |
| 16 Sep 2022 | 718.60 | 730.00 | 731.20 | 686.85 | 2351957 | -1.53% |
| 15 Sep 2022 | 729.75 | 730.00 | 736.80 | 720.00 | 826887 | 0.57% |
| 14 Sep 2022 | 725.65 | 724.00 | 732.95 | 711.95 | 1385890 | -1.37% |
| 13 Sep 2022 | 735.70 | 739.90 | 743.55 | 733.00 | 784495 | -0.13% |
| 12 Sep 2022 | 736.65 | 730.00 | 748.00 | 725.00 | 1511858 | 1.20% |
| 09 Sep 2022 | 727.90 | 713.75 | 740.00 | 708.20 | 2048848 | 2.96% |
| 08 Sep 2022 | 707.00 | 713.75 | 718.95 | 705.00 | 748399 | 0.04% |
| 07 Sep 2022 | 706.75 | 707.00 | 715.45 | 703.60 | 758791 | -0.38% |
| 06 Sep 2022 | 709.45 | 716.00 | 724.75 | 706.30 | 1221573 | 0.11% |
| 05 Sep 2022 | 708.70 | 700.00 | 718.10 | 681.00 | 2741103 | -2.54% |
| 02 Sep 2022 | 727.20 | 733.00 | 739.70 | 725.00 | 1128361 | -0.70% |
| 01 Sep 2022 | 732.35 | 717.85 | 736.00 | 716.80 | 1323093 | 2.02% |
| 30 Aug 2022 | 717.85 | 739.00 | 739.00 | 714.10 | 1730862 | -1.18% |
| 29 Aug 2022 | 726.40 | 747.00 | 747.40 | 723.10 | 1290417 | -4.68% |
| 26 Aug 2022 | 762.05 | 773.00 | 776.75 | 760.00 | 692901 | -0.87% |
| 25 Aug 2022 | 768.70 | 775.70 | 781.00 | 765.75 | 820577 | 0.05% |
| 24 Aug 2022 | 768.30 | 779.70 | 782.00 | 766.00 | 855183 | -1.02% |
| 23 Aug 2022 | 776.20 | 776.75 | 785.00 | 771.50 | 1019323 | -0.02% |
| 22 Aug 2022 | 776.35 | 790.00 | 800.00 | 773.30 | 3531632 | 0.55% |
| 19 Aug 2022 | 772.10 | 792.40 | 793.00 | 766.85 | 1365113 | -1.79% |
| 18 Aug 2022 | 786.20 | 789.00 | 794.80 | 782.50 | 1401288 | 0.19% |
| 17 Aug 2022 | 784.70 | 790.00 | 799.90 | 782.05 | 1673131 | 0.10% |
| 16 Aug 2022 | 783.90 | 789.80 | 798.25 | 780.00 | 1862999 | -0.43% |
| 12 Aug 2022 | 787.30 | 815.95 | 815.95 | 775.00 | 6972073 | -4.66% |
| 11 Aug 2022 | 825.80 | 830.00 | 842.00 | 821.05 | 1651453 | -0.11% |
| 10 Aug 2022 | 826.75 | 839.00 | 841.45 | 821.25 | 2508568 | -0.98% |
| 08 Aug 2022 | 834.95 | 784.00 | 844.70 | 776.15 | 11165166 | 6.46% |
| 05 Aug 2022 | 784.30 | 812.00 | 816.70 | 775.25 | 3595195 | -3.06% |
| 04 Aug 2022 | 809.05 | 805.30 | 825.00 | 779.80 | 6208743 | 0.56% |
| 03 Aug 2022 | 804.55 | 760.70 | 813.95 | 740.75 | 8520660 | 6.46% |
| 02 Aug 2022 | 755.70 | 744.00 | 770.00 | 739.00 | 2997094 | 1.52% |
| 01 Aug 2022 | 744.35 | 708.00 | 750.95 | 707.45 | 2436670 | 5.31% |
| 29 Jul 2022 | 706.80 | 720.00 | 728.00 | 702.00 | 1919162 | -1.24% |
| 28 Jul 2022 | 715.70 | 717.40 | 721.95 | 709.50 | 1351203 | 0.27% |
| 27 Jul 2022 | 713.80 | 696.90 | 719.05 | 692.00 | 2363631 | 2.13% |
| 26 Jul 2022 | 698.90 | 753.00 | 759.40 | 678.10 | 5503379 | -7.80% |
| 25 Jul 2022 | 758.00 | 737.70 | 763.30 | 726.50 | 2251194 | 2.01% |
| 22 Jul 2022 | 743.05 | 745.00 | 748.75 | 736.55 | 1337343 | -0.26% |
| 21 Jul 2022 | 745.00 | 738.00 | 749.40 | 735.05 | 1723686 | 1.13% |
| 20 Jul 2022 | 736.65 | 742.00 | 744.45 | 731.65 | 1771276 | -0.10% |
| 19 Jul 2022 | 737.40 | 731.00 | 743.35 | 726.05 | 2653661 | 0.87% |
| 18 Jul 2022 | 731.05 | 715.00 | 735.00 | 708.65 | 2492843 | 3.06% |
| 15 Jul 2022 | 709.35 | 723.20 | 728.00 | 698.60 | 2763841 | -1.25% |
| 14 Jul 2022 | 718.35 | 713.65 | 739.15 | 708.25 | 6904585 | 1.50% |
| 13 Jul 2022 | 707.75 | 703.80 | 718.80 | 701.20 | 2324425 | 1.53% |
| 12 Jul 2022 | 697.10 | 709.65 | 709.65 | 692.00 | 1708504 | -1.76% |
| 11 Jul 2022 | 709.60 | 703.00 | 719.00 | 697.45 | 3828657 | 1.55% |
| 08 Jul 2022 | 698.75 | 695.00 | 706.00 | 692.00 | 1878051 | 1.16% |
| 07 Jul 2022 | 690.75 | 697.60 | 704.65 | 686.85 | 2710786 | 0.00% |
| 06 Jul 2022 | 690.75 | 658.00 | 697.15 | 656.30 | 4018397 | 5.26% |
| 05 Jul 2022 | 656.25 | 649.00 | 661.80 | 642.60 | 2579166 | 1.78% |
| 04 Jul 2022 | 644.75 | 660.05 | 668.40 | 632.00 | 3931884 | -1.86% |
| 01 Jul 2022 | 657.00 | 672.90 | 675.70 | 652.00 | 3069693 | -2.77% |
| 30 Jun 2022 | 675.70 | 706.65 | 717.95 | 667.80 | 3822925 | -4.24% |
| 29 Jun 2022 | 705.65 | 696.95 | 713.80 | 690.20 | 4190996 | -0.21% |
| 28 Jun 2022 | 707.10 | 702.15 | 723.60 | 701.40 | 9391690 | 0.82% |
| 27 Jun 2022 | 701.35 | 651.05 | 709.00 | 651.05 | 11237251 | 8.22% |
| 24 Jun 2022 | 648.05 | 631.95 | 653.85 | 631.40 | 3062627 | 3.19% |
| 23 Jun 2022 | 628.00 | 621.70 | 634.90 | 621.15 | 1446201 | 1.01% |
| 22 Jun 2022 | 621.70 | 639.00 | 639.00 | 618.20 | 1386867 | -2.63% |
| 21 Jun 2022 | 638.50 | 655.00 | 659.00 | 631.75 | 2866888 | -0.91% |
| 20 Jun 2022 | 644.35 | 642.00 | 654.00 | 619.55 | 4794450 | 2.25% |
| 17 Jun 2022 | 630.15 | 613.00 | 648.00 | 599.55 | 9659716 | 2.64% |
| 16 Jun 2022 | 613.95 | 626.00 | 645.00 | 607.20 | 6798025 | -0.51% |
| 15 Jun 2022 | 617.10 | 614.80 | 625.00 | 611.90 | 3006923 | 1.75% |
| 14 Jun 2022 | 606.50 | 585.00 | 612.70 | 582.85 | 3938122 | 4.16% |
| 13 Jun 2022 | 582.25 | 590.00 | 597.40 | 578.00 | 2395179 | -3.04% |
| 10 Jun 2022 | 600.50 | 615.00 | 619.00 | 594.00 | 1877042 | -3.63% |
| 09 Jun 2022 | 623.15 | 611.80 | 631.80 | 609.05 | 2369538 | 1.28% |
| 08 Jun 2022 | 615.30 | 619.25 | 639.40 | 610.80 | 3133160 | -0.40% |
| 07 Jun 2022 | 617.80 | 621.40 | 627.95 | 614.20 | 2044146 | 0.54% |
| 06 Jun 2022 | 614.50 | 616.00 | 620.60 | 603.50 | 1874878 | -1.44% |
| 03 Jun 2022 | 623.45 | 642.60 | 645.00 | 620.75 | 2082406 | -1.71% |
| 02 Jun 2022 | 634.30 | 654.40 | 661.00 | 632.10 | 2589114 | -3.07% |
| 01 Jun 2022 | 654.40 | 656.00 | 676.90 | 648.30 | 3701972 | 0.22% |
| 31 May 2022 | 652.95 | 642.00 | 664.00 | 633.50 | 5336623 | 1.47% |
| 30 May 2022 | 643.50 | 622.00 | 647.65 | 620.35 | 3499929 | 4.41% |
| 27 May 2022 | 616.30 | 607.00 | 624.00 | 604.00 | 3765017 | 1.70% |
| 26 May 2022 | 606.00 | 594.00 | 610.10 | 575.35 | 5162570 | 2.00% |
| 25 May 2022 | 594.10 | 647.00 | 652.00 | 571.55 | 6316785 | -8.10% |
| 24 May 2022 | 646.45 | 619.35 | 651.70 | 611.00 | 10113753 | 4.38% |
| 23 May 2022 | 619.35 | 561.00 | 631.50 | 552.00 | 16047559 | 7.62% |
| 20 May 2022 | 575.50 | 563.55 | 582.25 | 561.30 | 2176827 | 3.93% |
| 19 May 2022 | 553.75 | 560.00 | 571.75 | 550.00 | 2059220 | -5.86% |
| 18 May 2022 | 588.20 | 584.30 | 606.30 | 580.00 | 3511716 | 0.43% |
| 17 May 2022 | 585.70 | 590.00 | 602.90 | 577.65 | 4008281 | -0.98% |
| 16 May 2022 | 591.50 | 555.00 | 599.40 | 547.60 | 5561715 | 8.90% |
| 13 May 2022 | 543.15 | 523.00 | 555.75 | 517.05 | 4288609 | 5.28% |
| 12 May 2022 | 515.90 | 526.00 | 526.90 | 510.05 | 2218786 | -2.77% |
| 11 May 2022 | 530.60 | 555.00 | 555.00 | 518.55 | 3062907 | -2.78% |
| 10 May 2022 | 545.80 | 558.20 | 573.00 | 535.00 | 2371281 | -1.87% |
| 09 May 2022 | 556.20 | 563.70 | 563.70 | 553.00 | 1721887 | -2.08% |
| 06 May 2022 | 568.00 | 561.00 | 576.00 | 546.65 | 3140474 | -1.25% |
| 05 May 2022 | 575.20 | 590.00 | 592.80 | 572.00 | 2061060 | -1.37% |
| 04 May 2022 | 583.20 | 606.95 | 608.70 | 580.00 | 3216143 | -2.98% |
| 02 May 2022 | 601.10 | 577.85 | 608.35 | 573.10 | 5757317 | 3.34% |
| 29 Apr 2022 | 581.65 | 589.65 | 595.25 | 580.00 | 2695346 | -0.10% |
| 28 Apr 2022 | 582.25 | 600.00 | 603.75 | 580.40 | 3173879 | -1.66% |
| 27 Apr 2022 | 592.10 | 609.40 | 609.45 | 590.00 | 3000929 | -3.47% |
| 26 Apr 2022 | 613.40 | 610.00 | 623.00 | 604.00 | 4758850 | 2.40% |
| 25 Apr 2022 | 599.05 | 620.00 | 620.00 | 596.50 | 4351211 | -4.24% |
| 22 Apr 2022 | 625.60 | 644.60 | 654.90 | 622.30 | 4460340 | -2.43% |
| 21 Apr 2022 | 641.15 | 653.95 | 659.25 | 638.40 | 3304115 | 0.28% |
| 20 Apr 2022 | 639.35 | 660.00 | 674.50 | 636.30 | 5258416 | -2.63% |
| 19 Apr 2022 | 656.65 | 672.00 | 694.50 | 634.00 | 8060454 | -0.71% |
| 18 Apr 2022 | 661.35 | 682.70 | 683.45 | 654.30 | 4968319 | -4.32% |
| 13 Apr 2022 | 691.20 | 702.70 | 713.10 | 685.25 | 6132101 | -1.13% |
| 12 Apr 2022 | 699.10 | 691.00 | 719.70 | 678.75 | 20061815 | 1.67% |
| 11 Apr 2022 | 687.65 | 619.00 | 699.00 | 616.50 | 21571690 | 11.46% |
| 08 Apr 2022 | 616.95 | 627.00 | 634.40 | 613.60 | 4395328 | -1.15% |
| 07 Apr 2022 | 624.15 | 648.00 | 657.40 | 615.60 | 7970783 | -2.05% |
| 06 Apr 2022 | 637.20 | 602.95 | 648.90 | 595.10 | 17324330 | 4.62% |
| 05 Apr 2022 | 609.05 | 613.75 | 629.25 | 603.10 | 8883858 | -0.25% |
| 04 Apr 2022 | 610.55 | 579.00 | 619.90 | 572.40 | 15909548 | 6.87% |
| 01 Apr 2022 | 571.30 | 532.00 | 582.45 | 530.00 | 15351166 | 8.11% |
| 31 Mar 2022 | 528.45 | 546.70 | 548.85 | 525.50 | 4345898 | -2.37% |
| 30 Mar 2022 | 541.30 | 530.00 | 549.05 | 529.05 | 5146752 | 3.14% |
| 29 Mar 2022 | 524.80 | 540.00 | 546.90 | 523.50 | 4147495 | -2.01% |
| 28 Mar 2022 | 535.55 | 552.00 | 554.00 | 532.80 | 3748018 | -1.91% |
| 25 Mar 2022 | 546.00 | 577.60 | 588.00 | 541.15 | 8790875 | -4.94% |
| 24 Mar 2022 | 574.35 | 522.00 | 595.00 | 521.10 | 24014616 | 9.55% |
| 23 Mar 2022 | 524.30 | 552.00 | 562.00 | 521.00 | 8888824 | -3.62% |
| 22 Mar 2022 | 544.00 | 565.75 | 590.45 | 540.35 | 26111441 | -3.84% |
| 21 Mar 2022 | 565.70 | 595.00 | 595.00 | 560.10 | 12853207 | -5.25% |
| 17 Mar 2022 | 597.05 | 633.00 | 637.00 | 590.00 | 16758410 | -5.84% |
| 16 Mar 2022 | 634.05 | 597.00 | 648.65 | 572.00 | 33733481 | 7.02% |
| 15 Mar 2022 | 592.45 | 695.05 | 703.35 | 584.55 | 23922506 | -12.20% |
| 14 Mar 2022 | 674.80 | 675.00 | 719.00 | 661.50 | 15156116 | -12.93% |
| 11 Mar 2022 | 775.05 | 771.00 | 781.00 | 766.60 | 919363 | -0.07% |
| 10 Mar 2022 | 775.60 | 766.50 | 795.80 | 761.00 | 2236562 | 3.43% |
| 09 Mar 2022 | 749.85 | 750.00 | 759.80 | 742.10 | 1399649 | 1.64% |
| 08 Mar 2022 | 737.75 | 753.00 | 764.95 | 728.05 | 1808389 | -2.08% |
| 07 Mar 2022 | 753.45 | 774.85 | 778.00 | 751.00 | 1157890 | -4.00% |
| 04 Mar 2022 | 784.85 | 787.00 | 798.55 | 782.25 | 1020058 | -1.44% |
| 03 Mar 2022 | 796.30 | 805.45 | 817.45 | 791.75 | 1254749 | -0.11% |
| 02 Mar 2022 | 797.20 | 789.00 | 806.65 | 783.55 | 1697859 | -0.11% |
| 28 Feb 2022 | 798.10 | 785.80 | 806.90 | 772.40 | 1334742 | 1.11% |
| 25 Feb 2022 | 789.35 | 801.10 | 806.70 | 785.80 | 1460303 | 1.49% |
| 24 Feb 2022 | 777.75 | 790.00 | 802.85 | 771.15 | 1917591 | -5.38% |
| 23 Feb 2022 | 821.95 | 823.00 | 837.05 | 815.25 | 1575013 | 0.74% |
| 22 Feb 2022 | 815.90 | 800.00 | 834.65 | 785.00 | 3701578 | 1.02% |
| 21 Feb 2022 | 807.70 | 832.50 | 834.00 | 805.00 | 1975577 | -3.08% |
| 18 Feb 2022 | 833.40 | 844.80 | 848.00 | 831.00 | 1325802 | -1.95% |
| 17 Feb 2022 | 849.95 | 865.00 | 869.80 | 845.25 | 1362229 | -1.32% |
| 16 Feb 2022 | 861.35 | 865.00 | 883.30 | 856.00 | 2793265 | 1.16% |
| 15 Feb 2022 | 851.50 | 874.00 | 884.45 | 840.00 | 2446406 | -1.39% |
| 14 Feb 2022 | 863.50 | 895.95 | 895.95 | 860.00 | 1866242 | -4.74% |
| 11 Feb 2022 | 906.50 | 933.00 | 934.45 | 903.00 | 1272179 | -3.39% |
| 10 Feb 2022 | 938.35 | 958.75 | 958.75 | 935.75 | 1036415 | -0.33% |
| 09 Feb 2022 | 941.50 | 948.75 | 955.00 | 936.20 | 833193 | 0.38% |
| 08 Feb 2022 | 937.95 | 965.75 | 976.75 | 931.75 | 1760398 | -2.05% |
| 07 Feb 2022 | 957.55 | 941.00 | 984.50 | 881.30 | 3854849 | 0.45% |
| 04 Feb 2022 | 953.30 | 950.35 | 961.90 | 946.05 | 1272194 | 0.93% |
| 03 Feb 2022 | 944.50 | 959.00 | 959.00 | 940.05 | 1410694 | -1.32% |
| 02 Feb 2022 | 957.10 | 975.00 | 994.00 | 950.10 | 2672904 | -0.88% |
| 01 Feb 2022 | 965.60 | 925.00 | 977.00 | 921.20 | 5469324 | 5.32% |
| 31 Jan 2022 | 916.85 | 920.00 | 932.00 | 911.00 | 1609589 | 1.53% |
| 28 Jan 2022 | 903.05 | 900.40 | 923.90 | 900.00 | 2209828 | 1.05% |
| 27 Jan 2022 | 893.70 | 904.00 | 913.00 | 881.00 | 2459507 | -2.31% |
| 25 Jan 2022 | 914.80 | 900.00 | 938.00 | 875.00 | 6091452 | -0.29% |
| 24 Jan 2022 | 917.45 | 960.30 | 960.30 | 881.05 | 7942445 | -4.46% |
| 21 Jan 2022 | 960.30 | 995.05 | 999.30 | 952.30 | 4328259 | -3.52% |
| 20 Jan 2022 | 995.35 | 1013.00 | 1036.10 | 990.00 | 4846568 | -0.20% |
| 19 Jan 2022 | 997.35 | 1044.85 | 1051.90 | 990.00 | 7289774 | -4.25% |
| 18 Jan 2022 | 1041.65 | 1105.50 | 1118.45 | 1030.00 | 4933836 | -5.76% |
| 17 Jan 2022 | 1105.30 | 1127.70 | 1145.90 | 1092.00 | 5521603 | -1.19% |
| 14 Jan 2022 | 1118.60 | 1025.00 | 1128.00 | 1000.00 | 16212066 | 8.41% |
| 13 Jan 2022 | 1031.80 | 1085.00 | 1087.90 | 1025.00 | 5750658 | -4.70% |
| 12 Jan 2022 | 1082.70 | 1124.00 | 1133.85 | 1075.00 | 6400253 | -3.30% |
| 11 Jan 2022 | 1119.65 | 1165.00 | 1215.00 | 1113.65 | 6462743 | -3.32% |
| 10 Jan 2022 | 1158.05 | 1230.00 | 1230.00 | 1152.05 | 4560745 | -5.97% |
| 07 Jan 2022 | 1231.60 | 1265.00 | 1265.00 | 1230.00 | 1807539 | -1.79% |
| 06 Jan 2022 | 1254.05 | 1287.00 | 1287.00 | 1251.00 | 1765486 | -2.66% |
| 05 Jan 2022 | 1288.35 | 1323.50 | 1325.70 | 1285.35 | 1731917 | -2.23% |
| 04 Jan 2022 | 1317.75 | 1350.00 | 1350.00 | 1313.00 | 1588242 | -1.65% |
| 03 Jan 2022 | 1339.80 | 1335.00 | 1346.85 | 1335.00 | 502075 | 0.39% |
| 31 Dec 2021 | 1334.55 | 1336.00 | 1347.80 | 1330.05 | 407521 | 0.50% |
| 30 Dec 2021 | 1327.95 | 1330.00 | 1350.00 | 1325.10 | 806752 | -1.01% |
| 29 Dec 2021 | 1341.55 | 1353.50 | 1379.15 | 1340.00 | 1096725 | -0.88% |
| 28 Dec 2021 | 1353.50 | 1350.00 | 1364.20 | 1345.00 | 1112292 | 0.64% |
| 27 Dec 2021 | 1344.95 | 1365.00 | 1365.35 | 1335.30 | 717268 | -1.80% |
| 24 Dec 2021 | 1369.55 | 1348.70 | 1381.00 | 1331.15 | 1340599 | 1.54% |
| 23 Dec 2021 | 1348.80 | 1358.45 | 1385.00 | 1344.00 | 1268283 | 0.49% |
| 22 Dec 2021 | 1342.20 | 1348.10 | 1350.00 | 1330.55 | 966463 | 2.34% |
| 21 Dec 2021 | 1311.45 | 1306.00 | 1348.95 | 1306.00 | 995207 | 0.57% |
| 20 Dec 2021 | 1304.00 | 1321.00 | 1327.60 | 1290.00 | 1740923 | -1.29% |
| 17 Dec 2021 | 1321.00 | 1411.00 | 1411.00 | 1307.00 | 2503637 | -5.60% |
| 16 Dec 2021 | 1399.35 | 1435.00 | 1435.00 | 1390.55 | 2323522 | 1.41% |
| 15 Dec 2021 | 1379.95 | 1421.30 | 1429.95 | 1296.00 | 13139593 | -7.76% |
| 14 Dec 2021 | 1496.05 | 1547.00 | 1555.05 | 1490.75 | 1386088 | -3.79% |
| 13 Dec 2021 | 1555.05 | 1578.00 | 1578.75 | 1546.10 | 740610 | -0.80% |
| 10 Dec 2021 | 1567.55 | 1605.00 | 1609.00 | 1563.00 | 845711 | -1.66% |
| 09 Dec 2021 | 1593.95 | 1550.00 | 1644.70 | 1525.10 | 2849040 | 2.61% |
| 08 Dec 2021 | 1553.40 | 1590.25 | 1610.00 | 1546.25 | 726491 | -1.53% |
| 07 Dec 2021 | 1577.50 | 1623.35 | 1635.00 | 1571.00 | 631249 | -1.68% |
| 06 Dec 2021 | 1604.45 | 1658.00 | 1680.05 | 1598.70 | 632800 | -2.66% |
| 03 Dec 2021 | 1648.35 | 1615.00 | 1698.00 | 1601.00 | 1322036 | 2.97% |
| 02 Dec 2021 | 1600.85 | 1642.00 | 1671.65 | 1592.00 | 1089716 | -2.19% |
| 01 Dec 2021 | 1636.70 | 1715.00 | 1725.00 | 1629.15 | 1294466 | -3.70% |
| 30 Nov 2021 | 1699.60 | 1729.95 | 1770.00 | 1678.20 | 2200149 | -2.12% |
| 29 Nov 2021 | 1736.45 | 1700.00 | 1810.00 | 1700.00 | 4564112 | -2.59% |
| 26 Nov 2021 | 1782.60 | 1760.00 | 1832.00 | 1663.00 | 6527364 | -0.90% |
| 25 Nov 2021 | 1798.75 | 1766.70 | 1873.70 | 1711.10 | 13018344 | 2.64% |
| 24 Nov 2021 | 1752.45 | 1503.00 | 1785.00 | 1502.95 | 21541021 | 17.24% |
| 23 Nov 2021 | 1494.70 | 1360.00 | 1525.00 | 1360.00 | 12954174 | 9.94% |
| 22 Nov 2021 | 1359.60 | 1509.00 | 1519.00 | 1271.00 | 25114710 | -12.89% |
