Rachana Infrastructure Ltd
NSE :RILINFRA BSE :535451 Sector : Infrastructure Developers & OperatorsBuy, Sell or Hold RILINFRA ?
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
RILINFRA Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 17 May 2024 | 31.05 | 31.10 | 32.20 | 30.50 | 71600 | 0.16% |
| 16 May 2024 | 31.00 | 32.15 | 32.95 | 30.75 | 134700 | -4.02% |
| 15 May 2024 | 32.30 | 32.50 | 33.70 | 32.00 | 39100 | -0.31% |
| 14 May 2024 | 32.40 | 32.75 | 32.75 | 31.55 | 43200 | 0.93% |
| 13 May 2024 | 32.10 | 35.20 | 35.20 | 31.40 | 89100 | -4.61% |
| 10 May 2024 | 33.65 | 32.55 | 33.95 | 32.05 | 31700 | 4.99% |
| 09 May 2024 | 32.05 | 33.50 | 33.50 | 31.70 | 61900 | 0.31% |
| 08 May 2024 | 31.95 | 33.90 | 33.90 | 31.15 | 67500 | -3.18% |
| 07 May 2024 | 33.00 | 35.15 | 36.00 | 32.50 | 118600 | -5.85% |
| 06 May 2024 | 35.05 | 39.75 | 39.75 | 34.90 | 200400 | -9.55% |
| 03 May 2024 | 38.75 | 39.00 | 39.45 | 37.85 | 60300 | 1.31% |
| 02 May 2024 | 38.25 | 40.60 | 40.90 | 37.95 | 275600 | -4.26% |
| 30 Apr 2024 | 39.95 | 40.35 | 41.20 | 39.60 | 174500 | -0.37% |
| 29 Apr 2024 | 40.10 | 41.75 | 41.85 | 39.90 | 132400 | -1.96% |
| 26 Apr 2024 | 40.90 | 41.20 | 41.30 | 40.05 | 49600 | 0.74% |
| 25 Apr 2024 | 40.60 | 41.00 | 41.40 | 40.00 | 62300 | -0.98% |
| 24 Apr 2024 | 41.00 | 42.00 | 42.00 | 40.70 | 80600 | 0.12% |
| 23 Apr 2024 | 40.95 | 42.25 | 42.25 | 40.85 | 188000 | -1.44% |
| 22 Apr 2024 | 41.55 | 41.40 | 42.25 | 40.85 | 119100 | 1.59% |
| 19 Apr 2024 | 40.90 | 40.05 | 41.25 | 40.00 | 43900 | 0.86% |
| 18 Apr 2024 | 40.55 | 40.45 | 42.15 | 40.10 | 67800 | 0.37% |
| 16 Apr 2024 | 40.40 | 41.60 | 41.90 | 40.10 | 25200 | -0.86% |
| 15 Apr 2024 | 40.75 | 41.60 | 41.85 | 40.50 | 41100 | -1.81% |
| 12 Apr 2024 | 41.50 | 41.90 | 42.10 | 40.85 | 38000 | 0.48% |
| 10 Apr 2024 | 41.30 | 41.85 | 41.85 | 40.65 | 19200 | -0.96% |
| 09 Apr 2024 | 41.70 | 41.55 | 42.00 | 40.65 | 32000 | 1.09% |
| 08 Apr 2024 | 41.25 | 44.00 | 44.00 | 40.60 | 140700 | -1.90% |
| 05 Apr 2024 | 42.05 | 46.30 | 46.30 | 41.00 | 297900 | -5.08% |
| 04 Apr 2024 | 44.30 | 42.15 | 45.20 | 40.00 | 120300 | 7.79% |
| 03 Apr 2024 | 41.10 | 42.00 | 42.90 | 40.35 | 114700 | 0.24% |
| 02 Apr 2024 | 41.00 | 43.00 | 43.00 | 40.95 | 82500 | 0.00% |
| 01 Apr 2024 | 41.00 | 43.90 | 43.95 | 40.65 | 57300 | 1.61% |
| 28 Mar 2024 | 40.35 | 42.85 | 43.55 | 40.00 | 96100 | -5.83% |
| 27 Mar 2024 | 42.85 | 49.40 | 49.45 | 41.95 | 115300 | -9.69% |
| 26 Mar 2024 | 47.45 | 46.00 | 50.00 | 46.00 | 56700 | -6.59% |
| 22 Mar 2024 | 50.80 | 52.00 | 54.00 | 50.50 | 137200 | -0.29% |
| 21 Mar 2024 | 50.95 | 52.00 | 52.55 | 49.50 | 65400 | 2.10% |
| 20 Mar 2024 | 49.90 | 52.50 | 54.95 | 49.50 | 128000 | -3.57% |
| 19 Mar 2024 | 51.75 | 52.70 | 55.95 | 51.50 | 27100 | 0.19% |
| 18 Mar 2024 | 51.65 | 57.00 | 57.00 | 50.50 | 59300 | -6.68% |
| 15 Mar 2024 | 55.35 | 55.60 | 59.40 | 53.80 | 106600 | 0.09% |
| 14 Mar 2024 | 55.30 | 50.05 | 56.00 | 50.00 | 16800 | 7.17% |
| 13 Mar 2024 | 51.60 | 59.30 | 60.00 | 51.00 | 51600 | -13.42% |
| 12 Mar 2024 | 59.60 | 63.70 | 63.70 | 57.50 | 9100 | -3.17% |
| 11 Mar 2024 | 61.55 | 67.10 | 67.10 | 61.00 | 129500 | -5.60% |
| 07 Mar 2024 | 65.20 | 68.00 | 68.00 | 65.00 | 23900 | -2.03% |
| 06 Mar 2024 | 66.55 | 70.00 | 70.00 | 66.20 | 8100 | -2.78% |
| 05 Mar 2024 | 68.45 | 69.60 | 69.60 | 68.00 | 8800 | -1.65% |
| 04 Mar 2024 | 69.60 | 71.00 | 72.35 | 67.00 | 20200 | -0.14% |
| 02 Mar 2024 | 69.70 | 70.00 | 71.00 | 69.00 | 4600 | 2.05% |
| 01 Mar 2024 | 68.30 | 73.40 | 73.40 | 68.00 | 32300 | -2.98% |
| 29 Feb 2024 | 70.40 | 75.45 | 75.45 | 70.00 | 69300 | -6.69% |
| 28 Feb 2024 | 75.45 | 77.45 | 77.45 | 75.00 | 4500 | -1.57% |
| 27 Feb 2024 | 76.65 | 77.50 | 77.65 | 76.00 | 8400 | -0.45% |
| 26 Feb 2024 | 77.00 | 77.90 | 77.90 | 76.50 | 9400 | 1.32% |
| 23 Feb 2024 | 76.00 | 75.80 | 77.50 | 75.25 | 11900 | 0.26% |
| 22 Feb 2024 | 75.80 | 77.00 | 79.00 | 75.20 | 19900 | -0.20% |
| 21 Feb 2024 | 75.95 | 76.70 | 77.00 | 75.80 | 6900 | -0.98% |
| 20 Feb 2024 | 76.70 | 77.50 | 77.60 | 75.05 | 6000 | -0.78% |
| 19 Feb 2024 | 77.30 | 76.95 | 77.50 | 76.05 | 11900 | 3.00% |
| 16 Feb 2024 | 75.05 | 73.50 | 77.00 | 73.50 | 36600 | -2.34% |
| 15 Feb 2024 | 76.85 | 77.90 | 78.50 | 75.10 | 11100 | -0.26% |
| 14 Feb 2024 | 77.05 | 78.55 | 81.85 | 76.25 | 71600 | 0.06% |
| 13 Feb 2024 | 77.00 | 80.00 | 83.95 | 76.15 | 79600 | -2.04% |
| 12 Feb 2024 | 78.60 | 77.90 | 88.00 | 77.90 | 77700 | 2.61% |
| 09 Feb 2024 | 76.60 | 80.50 | 80.50 | 75.00 | 17500 | -4.25% |
| 08 Feb 2024 | 80.00 | 83.00 | 83.00 | 80.00 | 13600 | -1.23% |
| 07 Feb 2024 | 81.00 | 82.90 | 83.50 | 80.90 | 17600 | -0.80% |
| 06 Feb 2024 | 81.65 | 84.20 | 84.20 | 80.00 | 37600 | -2.97% |
| 05 Feb 2024 | 84.15 | 83.05 | 84.45 | 82.00 | 21500 | 1.32% |
| 02 Feb 2024 | 83.05 | 84.60 | 84.85 | 82.25 | 19600 | -0.42% |
| 01 Feb 2024 | 83.40 | 83.90 | 84.00 | 83.00 | 15700 | -0.60% |
| 31 Jan 2024 | 83.90 | 85.00 | 85.00 | 82.80 | 8200 | 0.42% |
| 30 Jan 2024 | 83.55 | 86.10 | 86.10 | 82.60 | 12100 | 0.36% |
| 29 Jan 2024 | 83.25 | 84.50 | 85.50 | 83.00 | 11400 | -0.24% |
| 25 Jan 2024 | 83.45 | 85.70 | 85.70 | 83.00 | 6300 | -0.71% |
| 24 Jan 2024 | 84.05 | 85.90 | 85.90 | 84.00 | 8200 | -1.47% |
| 23 Jan 2024 | 85.30 | 86.50 | 87.50 | 84.15 | 12700 | -0.81% |
| 20 Jan 2024 | 86.00 | 84.35 | 86.90 | 84.35 | 6200 | 1.96% |
| 19 Jan 2024 | 84.35 | 83.30 | 87.50 | 83.25 | 15400 | -0.71% |
| 18 Jan 2024 | 84.95 | 87.80 | 87.80 | 82.10 | 100700 | -0.12% |
| 17 Jan 2024 | 85.05 | 85.85 | 87.00 | 85.00 | 42300 | -0.82% |
| 16 Jan 2024 | 85.75 | 85.65 | 87.00 | 85.00 | 17600 | 0.12% |
| 15 Jan 2024 | 85.65 | 86.15 | 86.90 | 85.05 | 38900 | -1.21% |
| 12 Jan 2024 | 86.70 | 87.90 | 87.90 | 85.80 | 8900 | 0.76% |
| 11 Jan 2024 | 86.05 | 87.75 | 87.75 | 86.00 | 41800 | -0.69% |
| 10 Jan 2024 | 86.65 | 88.15 | 88.15 | 85.85 | 26500 | -0.35% |
| 09 Jan 2024 | 86.95 | 88.00 | 88.50 | 85.65 | 82800 | 0.29% |
| 08 Jan 2024 | 86.70 | 90.00 | 90.00 | 86.40 | 39300 | -2.53% |
| 05 Jan 2024 | 88.95 | 86.50 | 89.50 | 86.00 | 20100 | 1.95% |
| 04 Jan 2024 | 87.25 | 86.50 | 89.00 | 86.00 | 115600 | 0.87% |
| 03 Jan 2024 | 86.50 | 87.95 | 88.00 | 86.30 | 148300 | -0.06% |
| 02 Jan 2024 | 86.55 | 86.80 | 89.05 | 86.10 | 66300 | 0.12% |
| 01 Jan 2024 | 86.45 | 88.50 | 89.65 | 86.15 | 110800 | -1.82% |
| 29 Dec 2023 | 88.05 | 90.15 | 90.50 | 87.00 | 71100 | -2.33% |
| 28 Dec 2023 | 90.15 | 86.50 | 91.50 | 86.00 | 104600 | 3.86% |
| 27 Dec 2023 | 86.80 | 87.00 | 88.00 | 86.10 | 43100 | 0.70% |
| 26 Dec 2023 | 86.20 | 89.60 | 89.60 | 86.05 | 131300 | -2.05% |
| 22 Dec 2023 | 88.00 | 88.95 | 89.00 | 87.70 | 226500 | 0.98% |
| 21 Dec 2023 | 87.15 | 87.90 | 89.60 | 86.95 | 69900 | -0.85% |
| 20 Dec 2023 | 87.90 | 91.45 | 91.45 | 87.00 | 114900 | -1.79% |
| 19 Dec 2023 | 89.50 | 92.90 | 92.90 | 89.00 | 31000 | 1.07% |
| 18 Dec 2023 | 88.55 | 88.35 | 90.00 | 88.00 | 79500 | 0.57% |
| 15 Dec 2023 | 88.05 | 92.50 | 93.20 | 87.50 | 202900 | -3.77% |
| 14 Dec 2023 | 91.50 | 91.00 | 92.80 | 90.00 | 121800 | 0.55% |
| 13 Dec 2023 | 91.00 | 90.30 | 93.00 | 90.00 | 21100 | 1.05% |
| 12 Dec 2023 | 90.05 | 94.00 | 94.00 | 89.20 | 163100 | -3.90% |
| 11 Dec 2023 | 93.70 | 95.95 | 95.95 | 93.60 | 10300 | -1.11% |
| 08 Dec 2023 | 94.75 | 98.85 | 98.85 | 94.50 | 43300 | -2.87% |
| 07 Dec 2023 | 97.55 | 95.00 | 99.00 | 94.10 | 62000 | 4.28% |
| 06 Dec 2023 | 93.55 | 96.70 | 96.70 | 92.15 | 10900 | -1.78% |
| 05 Dec 2023 | 95.25 | 95.00 | 96.00 | 93.05 | 8100 | 0.26% |
| 04 Dec 2023 | 95.00 | 99.95 | 99.95 | 95.00 | 6600 | -0.52% |
| 01 Dec 2023 | 95.50 | 96.00 | 96.00 | 94.00 | 59000 | 1.70% |
| 30 Nov 2023 | 93.90 | 95.55 | 97.10 | 93.20 | 56900 | -1.62% |
| 29 Nov 2023 | 95.45 | 96.25 | 96.95 | 94.20 | 54600 | 1.17% |
| 28 Nov 2023 | 94.35 | 96.00 | 98.00 | 92.00 | 54500 | -1.15% |
| 24 Nov 2023 | 95.45 | 94.00 | 101.00 | 94.00 | 37200 | 2.69% |
| 23 Nov 2023 | 92.95 | 94.00 | 95.50 | 91.00 | 34300 | -1.22% |
| 22 Nov 2023 | 94.10 | 93.20 | 94.90 | 93.20 | 27100 | -0.74% |
| 21 Nov 2023 | 94.80 | 95.95 | 96.00 | 94.00 | 3800 | 0.90% |
| 20 Nov 2023 | 93.95 | 96.00 | 96.00 | 92.95 | 144300 | -2.14% |
| 17 Nov 2023 | 96.00 | 96.50 | 96.50 | 94.00 | 3600 | 0.73% |
| 16 Nov 2023 | 95.30 | 96.00 | 96.00 | 95.00 | 9900 | -0.21% |
| 15 Nov 2023 | 95.50 | 96.00 | 98.00 | 93.15 | 32600 | -0.52% |
| 13 Nov 2023 | 96.00 | 97.00 | 98.00 | 96.00 | 23700 | -0.10% |
| 12 Nov 2023 | 96.10 | 96.95 | 97.00 | 96.00 | 600 | 1.48% |
| 10 Nov 2023 | 94.70 | 94.05 | 98.00 | 94.00 | 7000 | -1.25% |
| 09 Nov 2023 | 95.90 | 99.50 | 99.50 | 95.55 | 6500 | -2.04% |
| 08 Nov 2023 | 97.90 | 99.00 | 99.00 | 96.50 | 3600 | -1.11% |
| 07 Nov 2023 | 99.00 | 99.00 | 100.70 | 98.00 | 12300 | 0.66% |
| 06 Nov 2023 | 98.35 | 99.50 | 101.00 | 98.05 | 3000 | -1.06% |
| 03 Nov 2023 | 99.40 | 99.10 | 100.15 | 98.20 | 5000 | 0.40% |
| 02 Nov 2023 | 99.00 | 99.60 | 101.80 | 99.00 | 900 | -0.50% |
| 01 Nov 2023 | 99.50 | 101.00 | 102.40 | 98.00 | 26900 | -3.12% |
| 31 Oct 2023 | 102.70 | 103.00 | 104.50 | 98.00 | 46900 | -0.29% |
| 30 Oct 2023 | 103.00 | 105.65 | 108.00 | 99.55 | 220900 | 2.33% |
| 27 Oct 2023 | 100.65 | 91.00 | 100.65 | 91.00 | 63100 | 10.00% |
| 26 Oct 2023 | 91.50 | 92.00 | 93.00 | 89.00 | 5000 | -2.56% |
| 25 Oct 2023 | 93.90 | 91.05 | 99.00 | 91.05 | 160500 | -1.11% |
| 23 Oct 2023 | 94.95 | 93.00 | 99.85 | 87.95 | 92700 | 4.57% |
| 20 Oct 2023 | 90.80 | 92.45 | 92.45 | 89.10 | 5900 | 0.22% |
| 19 Oct 2023 | 90.60 | 91.50 | 91.60 | 90.60 | 1200 | -0.82% |
| 18 Oct 2023 | 91.35 | 91.05 | 93.60 | 91.05 | 4200 | 0.33% |
| 17 Oct 2023 | 91.05 | 90.00 | 92.00 | 89.20 | 9700 | 1.11% |
| 16 Oct 2023 | 90.05 | 93.55 | 93.55 | 89.35 | 8400 | -2.07% |
| 13 Oct 2023 | 91.95 | 92.90 | 93.90 | 90.50 | 4600 | 0.60% |
| 12 Oct 2023 | 91.40 | 94.65 | 94.65 | 90.30 | 10800 | 0.94% |
| 11 Oct 2023 | 90.55 | 96.90 | 96.90 | 90.00 | 21000 | -1.90% |
| 10 Oct 2023 | 92.30 | 96.00 | 97.50 | 90.30 | 14900 | -3.10% |
| 09 Oct 2023 | 95.25 | 98.40 | 98.40 | 94.25 | 7700 | -3.20% |
| 06 Oct 2023 | 98.40 | 97.35 | 99.50 | 96.50 | 164700 | 0.41% |
| 05 Oct 2023 | 98.00 | 97.05 | 100.00 | 97.05 | 62100 | 0.00% |
| 04 Oct 2023 | 98.00 | 99.85 | 100.80 | 97.10 | 3100 | -1.85% |
| 03 Oct 2023 | 99.85 | 101.00 | 101.95 | 97.35 | 4900 | 0.81% |
| 29 Sep 2023 | 99.05 | 100.00 | 100.85 | 97.00 | 16900 | -2.37% |
| 28 Sep 2023 | 101.45 | 98.60 | 103.10 | 97.95 | 7700 | -1.60% |
| 27 Sep 2023 | 103.10 | 100.00 | 104.00 | 98.00 | 13000 | 2.69% |
| 26 Sep 2023 | 100.40 | 102.00 | 103.80 | 100.00 | 6900 | 0.20% |
| 25 Sep 2023 | 100.20 | 102.00 | 103.95 | 100.00 | 5500 | -1.62% |
| 22 Sep 2023 | 101.85 | 100.20 | 102.00 | 99.05 | 2000 | 1.65% |
| 21 Sep 2023 | 100.20 | 101.95 | 101.95 | 100.00 | 4100 | -1.72% |
| 20 Sep 2023 | 101.95 | 104.50 | 104.50 | 98.95 | 37400 | -2.11% |
| 18 Sep 2023 | 104.15 | 100.00 | 105.00 | 100.00 | 3000 | 2.26% |
| 15 Sep 2023 | 101.85 | 107.00 | 107.00 | 100.35 | 10500 | -2.07% |
| 14 Sep 2023 | 104.00 | 105.00 | 105.10 | 103.50 | 14200 | 0.05% |
| 13 Sep 2023 | 103.95 | 105.00 | 107.00 | 103.50 | 10200 | -4.33% |
| 12 Sep 2023 | 108.65 | 109.60 | 113.95 | 105.60 | 8700 | -0.87% |
| 11 Sep 2023 | 109.60 | 104.45 | 109.60 | 104.45 | 38000 | 4.98% |
| 08 Sep 2023 | 104.40 | 107.80 | 109.95 | 102.60 | 26600 | -1.79% |
| 07 Sep 2023 | 106.30 | 103.05 | 112.00 | 103.05 | 17100 | -1.98% |
| 06 Sep 2023 | 108.45 | 119.00 | 119.00 | 108.45 | 65400 | -4.99% |
| 05 Sep 2023 | 114.15 | 114.15 | 114.15 | 114.15 | 5500 | 4.97% |
| 04 Sep 2023 | 108.75 | 108.75 | 108.75 | 108.75 | 7500 | 4.97% |
| 01 Sep 2023 | 103.60 | 103.60 | 103.60 | 101.00 | 39100 | 4.96% |
| 31 Aug 2023 | 98.70 | 98.70 | 98.70 | 98.70 | 15500 | 5.00% |
| 30 Aug 2023 | 94.00 | 89.60 | 94.00 | 89.60 | 20200 | 4.97% |
| 29 Aug 2023 | 89.55 | 90.10 | 90.90 | 86.00 | 12400 | 2.99% |
| 28 Aug 2023 | 86.95 | 91.95 | 91.95 | 85.60 | 32600 | -2.36% |
| 25 Aug 2023 | 89.05 | 90.90 | 91.90 | 88.70 | 11200 | -1.82% |
| 24 Aug 2023 | 90.70 | 94.50 | 94.50 | 90.15 | 20000 | -0.60% |
| 23 Aug 2023 | 91.25 | 95.85 | 95.90 | 91.05 | 140100 | -4.80% |
| 22 Aug 2023 | 95.85 | 99.10 | 100.95 | 95.25 | 56500 | -3.28% |
| 21 Aug 2023 | 99.10 | 99.20 | 102.40 | 99.00 | 12000 | -0.10% |
| 18 Aug 2023 | 99.20 | 102.95 | 103.55 | 98.75 | 14000 | -0.25% |
| 17 Aug 2023 | 99.45 | 96.00 | 101.20 | 92.60 | 72300 | 3.16% |
| 16 Aug 2023 | 96.40 | 101.60 | 101.60 | 94.95 | 169300 | -3.55% |
| 14 Aug 2023 | 99.95 | 101.15 | 103.00 | 99.00 | 59000 | -1.04% |
| 11 Aug 2023 | 101.00 | 106.75 | 106.75 | 101.00 | 6800 | -3.21% |
| 10 Aug 2023 | 104.35 | 105.00 | 107.95 | 102.95 | 8800 | 0.19% |
| 09 Aug 2023 | 104.15 | 107.40 | 108.75 | 103.00 | 12300 | -3.03% |
| 08 Aug 2023 | 107.40 | 109.00 | 112.00 | 106.95 | 11700 | -1.65% |
| 07 Aug 2023 | 109.20 | 115.65 | 115.65 | 109.00 | 12400 | -0.86% |
| 04 Aug 2023 | 110.15 | 110.55 | 114.70 | 107.00 | 77600 | -0.23% |
| 03 Aug 2023 | 110.40 | 112.95 | 112.95 | 107.00 | 19700 | 1.10% |
| 02 Aug 2023 | 109.20 | 110.90 | 114.00 | 107.80 | 12500 | -1.53% |
| 01 Aug 2023 | 110.90 | 110.00 | 115.00 | 109.00 | 16000 | -1.60% |
| 31 Jul 2023 | 112.70 | 114.10 | 119.10 | 107.80 | 82900 | -0.66% |
| 28 Jul 2023 | 113.45 | 108.05 | 113.45 | 104.85 | 79900 | 5.00% |
| 27 Jul 2023 | 108.05 | 111.00 | 113.00 | 107.00 | 12400 | -2.44% |
| 26 Jul 2023 | 110.75 | 108.65 | 114.00 | 108.65 | 23100 | -3.15% |
| 25 Jul 2023 | 114.35 | 118.00 | 118.00 | 114.35 | 12600 | -4.99% |
| 24 Jul 2023 | 120.35 | 123.50 | 127.00 | 115.00 | 33300 | -0.58% |
| 21 Jul 2023 | 121.05 | 120.20 | 126.90 | 116.55 | 21700 | -1.30% |
| 20 Jul 2023 | 122.65 | 122.95 | 122.95 | 122.65 | 4500 | -5.00% |
| 19 Jul 2023 | 129.10 | 142.65 | 142.65 | 129.10 | 27900 | -5.00% |
| 18 Jul 2023 | 135.90 | 135.95 | 135.95 | 130.00 | 41400 | 4.94% |
| 17 Jul 2023 | 129.50 | 129.50 | 129.50 | 120.00 | 27100 | 4.99% |
| 14 Jul 2023 | 123.35 | 123.35 | 123.35 | 120.00 | 14500 | 4.98% |
| 13 Jul 2023 | 117.50 | 112.00 | 117.50 | 112.00 | 42800 | 4.96% |
| 12 Jul 2023 | 111.95 | 111.85 | 111.95 | 110.00 | 38800 | 4.97% |
| 11 Jul 2023 | 106.65 | 96.55 | 106.65 | 96.55 | 250700 | 4.97% |
| 10 Jul 2023 | 101.60 | 101.60 | 101.60 | 101.60 | 6400 | -5.00% |
| 07 Jul 2023 | 106.95 | 106.95 | 106.95 | 106.95 | 5600 | -4.98% |
| 06 Jul 2023 | 112.55 | 112.55 | 112.55 | 112.55 | 6400 | -4.98% |
| 05 Jul 2023 | 118.45 | 118.45 | 118.45 | 118.45 | 2700 | -4.97% |
| 04 Jul 2023 | 124.65 | 124.65 | 124.65 | 124.65 | 2800 | -4.99% |
| 03 Jul 2023 | 131.20 | 131.20 | 131.20 | 131.20 | 5000 | -5.00% |
| 30 Jun 2023 | 138.10 | 145.35 | 145.35 | 138.10 | 43900 | -4.99% |
| 28 Jun 2023 | 145.35 | 159.90 | 159.90 | 145.05 | 102100 | -4.78% |
| 27 Jun 2023 | 152.65 | 151.90 | 152.65 | 138.15 | 260500 | 4.99% |
| 26 Jun 2023 | 145.40 | 145.00 | 145.40 | 144.05 | 95900 | 4.98% |
| 23 Jun 2023 | 138.50 | 138.50 | 138.50 | 138.25 | 76700 | 4.96% |
| 22 Jun 2023 | 131.95 | 130.90 | 131.95 | 124.00 | 156200 | 4.97% |
| 21 Jun 2023 | 125.70 | 113.80 | 125.70 | 113.80 | 312000 | 4.97% |
| 20 Jun 2023 | 119.75 | 119.75 | 126.05 | 119.75 | 37800 | -5.00% |
| 19 Jun 2023 | 126.05 | 126.05 | 126.05 | 126.05 | 3400 | -4.98% |
| 16 Jun 2023 | 132.65 | 132.65 | 132.65 | 132.65 | 10100 | -4.98% |
| 15 Jun 2023 | 139.60 | 139.60 | 139.60 | 139.60 | 4100 | -5.00% |
| 14 Jun 2023 | 146.95 | 146.95 | 146.95 | 146.95 | 2300 | -4.98% |
| 13 Jun 2023 | 154.65 | 154.65 | 154.65 | 154.65 | 1200 | -4.98% |
| 12 Jun 2023 | 162.75 | 163.75 | 163.75 | 162.75 | 1000 | -4.99% |
| 09 Jun 2023 | 171.30 | 171.30 | 185.00 | 171.30 | 54000 | -9.98% |
| 08 Jun 2023 | 190.30 | 190.30 | 190.30 | 190.30 | 2800 | -9.98% |
| 07 Jun 2023 | 211.40 | 211.40 | 258.30 | 211.40 | 44300 | -9.99% |
| 06 Jun 2023 | 234.85 | 234.85 | 234.85 | 234.85 | 100 | -5.00% |
| 05 Jun 2023 | 247.20 | 247.20 | 247.20 | 247.20 | 300 | -5.00% |
| 31 May 2023 | 260.20 | 260.20 | 260.20 | 260.20 | 200 | -5.00% |
| 23 May 2023 | 273.90 | 273.90 | 273.90 | 273.90 | 100 | -4.99% |
| 12 May 2023 | 288.30 | 288.30 | 288.30 | 288.30 | 200 | -4.99% |
| 10 May 2023 | 303.45 | 303.45 | 303.45 | 303.45 | 200 | -4.99% |
| 08 May 2023 | 319.40 | 319.40 | 319.40 | 319.40 | 200 | -5.00% |
| 05 May 2023 | 336.20 | 336.20 | 336.20 | 336.20 | 500 | -5.00% |
| 02 May 2023 | 353.90 | 353.90 | 353.90 | 353.90 | 300 | -4.99% |
| 28 Apr 2023 | 372.50 | 372.50 | 372.50 | 372.50 | 100 | -5.00% |
| 18 Apr 2023 | 392.10 | 392.10 | 392.10 | 392.10 | 100 | -4.99% |
| 05 Apr 2023 | 412.70 | 412.70 | 412.70 | 412.70 | 100 | -5.00% |
| 31 Mar 2023 | 434.40 | 434.40 | 434.40 | 434.40 | 100 | -5.00% |
| 17 Mar 2023 | 457.25 | 457.25 | 457.25 | 457.25 | 100 | -5.00% |
| 03 Mar 2023 | 481.30 | 481.30 | 481.30 | 481.30 | 100 | -4.99% |
| 28 Feb 2023 | 506.60 | 506.60 | 506.60 | 506.60 | 100 | -5.00% |
| 24 Feb 2023 | 533.25 | 533.25 | 533.25 | 533.25 | 100 | -5.00% |
| 23 Feb 2023 | 561.30 | 561.30 | 561.30 | 561.30 | 100 | -4.99% |
| 16 Feb 2023 | 590.80 | 590.80 | 590.80 | 590.80 | 100 | -5.00% |
| 15 Feb 2023 | 621.90 | 621.90 | 621.90 | 621.90 | 200 | -10.00% |
| 14 Feb 2023 | 691.00 | 691.00 | 691.00 | 691.00 | 100 | -10.00% |
| 13 Feb 2023 | 767.75 | 767.75 | 767.75 | 767.75 | 200 | -10.00% |
| 06 Feb 2023 | 853.05 | 853.05 | 853.05 | 853.05 | 100 | -5.00% |
| 03 Feb 2023 | 897.95 | 897.95 | 897.95 | 897.95 | 100 | -5.00% |
| 01 Feb 2023 | 945.20 | 945.20 | 945.20 | 945.20 | 100 | -5.00% |
| 04 Jan 2023 | 994.95 | 994.95 | 994.95 | 994.95 | 100 | -5.00% |
| 23 Dec 2022 | 1047.30 | 1047.30 | 1047.30 | 1047.30 | 600 | -5.00% |
| 07 Dec 2022 | 1102.40 | 1102.40 | 1102.40 | 1102.40 | 100 | -5.00% |
| 27 Oct 2022 | 1160.40 | 1250.00 | 1250.00 | 1160.40 | 2000 | -5.00% |
| 25 Oct 2022 | 1221.45 | 1222.40 | 1226.00 | 1221.20 | 17000 | 0.79% |
| 24 Oct 2022 | 1211.90 | 1229.00 | 1230.00 | 1211.20 | 4000 | 0.77% |
| 21 Oct 2022 | 1202.65 | 1204.00 | 1212.00 | 1201.20 | 10000 | 1.58% |
| 20 Oct 2022 | 1184.00 | 1192.00 | 1192.00 | 1172.00 | 15000 | 2.84% |
| 19 Oct 2022 | 1151.35 | 1140.40 | 1170.00 | 1140.20 | 9000 | 2.04% |
| 18 Oct 2022 | 1128.35 | 1120.00 | 1154.00 | 1120.00 | 44000 | 2.30% |
| 17 Oct 2022 | 1103.00 | 1080.00 | 1103.00 | 1071.00 | 39000 | 5.00% |
| 14 Oct 2022 | 1050.50 | 1078.00 | 1078.00 | 1026.55 | 27000 | 3.28% |
| 13 Oct 2022 | 1017.15 | 935.25 | 1024.50 | 935.20 | 66000 | 9.03% |
| 12 Oct 2022 | 932.95 | 948.00 | 970.00 | 823.45 | 69000 | 1.97% |
| 11 Oct 2022 | 914.90 | 948.00 | 948.00 | 912.50 | 12000 | 0.87% |
| 10 Oct 2022 | 907.05 | 870.00 | 934.00 | 870.00 | 25000 | 6.55% |
| 07 Oct 2022 | 851.30 | 782.05 | 857.80 | 782.05 | 88000 | 10.21% |
| 06 Oct 2022 | 772.40 | 771.55 | 810.00 | 750.00 | 167000 | 1.60% |
| 04 Oct 2022 | 760.25 | 785.00 | 785.00 | 760.20 | 20000 | 1.03% |
| 03 Oct 2022 | 752.50 | 768.00 | 768.00 | 746.00 | 18000 | 1.65% |
| 30 Sep 2022 | 740.25 | 735.15 | 758.00 | 730.00 | 169000 | 2.14% |
| 29 Sep 2022 | 724.75 | 729.00 | 735.80 | 720.20 | 16000 | 1.90% |
| 28 Sep 2022 | 711.25 | 662.00 | 724.00 | 661.20 | 265000 | 8.55% |
| 27 Sep 2022 | 655.20 | 676.00 | 676.00 | 655.20 | 37000 | 0.35% |
| 26 Sep 2022 | 652.90 | 671.00 | 671.00 | 651.20 | 50000 | 1.75% |
| 23 Sep 2022 | 641.70 | 612.00 | 663.00 | 610.35 | 77000 | 5.78% |
| 22 Sep 2022 | 606.65 | 586.05 | 618.00 | 585.20 | 70000 | 4.49% |
| 21 Sep 2022 | 580.60 | 590.00 | 590.00 | 580.20 | 9000 | 1.28% |
| 20 Sep 2022 | 573.25 | 561.00 | 577.00 | 560.30 | 16000 | 4.11% |
| 19 Sep 2022 | 550.60 | 551.25 | 555.00 | 550.20 | 12000 | 1.21% |
| 16 Sep 2022 | 544.00 | 508.25 | 544.00 | 508.25 | 37000 | 7.96% |
| 15 Sep 2022 | 503.90 | 500.25 | 515.00 | 432.20 | 60000 | 1.76% |
| 14 Sep 2022 | 495.20 | 495.25 | 496.00 | 495.20 | 11000 | 0.81% |
| 13 Sep 2022 | 491.20 | 497.00 | 497.00 | 488.20 | 16000 | 1.12% |
| 12 Sep 2022 | 485.75 | 486.00 | 487.45 | 485.20 | 8000 | 0.90% |
| 09 Sep 2022 | 481.40 | 480.20 | 488.80 | 480.20 | 17000 | 1.09% |
| 08 Sep 2022 | 476.20 | 478.70 | 489.00 | 475.20 | 32000 | 0.77% |
| 07 Sep 2022 | 472.55 | 466.50 | 482.80 | 465.20 | 91000 | 2.22% |
| 06 Sep 2022 | 462.30 | 480.00 | 480.00 | 456.10 | 33000 | 2.22% |
| 05 Sep 2022 | 452.25 | 442.00 | 458.00 | 440.20 | 68000 | 3.77% |
| 02 Sep 2022 | 435.80 | 445.05 | 448.95 | 435.15 | 24000 | 0.57% |
| 01 Sep 2022 | 433.35 | 431.00 | 435.00 | 430.00 | 14000 | 1.65% |
| 30 Aug 2022 | 426.30 | 422.55 | 440.00 | 362.30 | 150000 | 1.74% |
| 29 Aug 2022 | 419.00 | 415.25 | 430.00 | 415.25 | 31000 | 1.09% |
| 26 Aug 2022 | 414.50 | 448.00 | 448.00 | 411.20 | 57000 | 1.07% |
| 25 Aug 2022 | 410.10 | 398.00 | 411.15 | 351.25 | 655000 | 19.68% |
| 24 Aug 2022 | 342.65 | 355.00 | 355.00 | 340.05 | 83000 | 1.62% |
| 23 Aug 2022 | 337.20 | 337.20 | 339.00 | 337.15 | 24000 | 0.39% |
| 22 Aug 2022 | 335.90 | 338.00 | 338.00 | 335.20 | 15000 | 0.73% |
| 19 Aug 2022 | 333.45 | 337.70 | 337.70 | 330.20 | 30000 | 1.65% |
| 18 Aug 2022 | 328.05 | 332.00 | 344.95 | 322.55 | 57000 | 3.11% |
| 17 Aug 2022 | 318.15 | 320.00 | 321.00 | 245.65 | 78000 | 4.40% |
| 16 Aug 2022 | 304.75 | 302.00 | 308.00 | 301.20 | 21000 | 4.30% |
| 12 Aug 2022 | 292.20 | 290.00 | 292.20 | 290.00 | 2000 | 2.29% |
| 11 Aug 2022 | 285.65 | 282.00 | 287.00 | 281.00 | 14000 | 2.57% |
| 10 Aug 2022 | 278.50 | 275.25 | 308.00 | 275.25 | 15000 | 2.58% |
| 08 Aug 2022 | 271.50 | 270.20 | 272.40 | 270.20 | 17000 | 1.51% |
| 05 Aug 2022 | 267.45 | 267.60 | 269.00 | 267.35 | 13000 | 1.12% |
| 04 Aug 2022 | 264.50 | 263.50 | 270.00 | 263.20 | 14000 | 1.26% |
| 03 Aug 2022 | 261.20 | 260.20 | 261.55 | 260.20 | 6000 | 1.24% |
| 02 Aug 2022 | 258.00 | 260.40 | 260.45 | 257.35 | 20000 | 0.16% |
| 01 Aug 2022 | 257.60 | 252.30 | 261.70 | 252.30 | 8000 | 2.34% |
| 29 Jul 2022 | 251.70 | 250.25 | 254.00 | 250.20 | 40000 | 1.80% |
| 28 Jul 2022 | 247.25 | 256.00 | 256.00 | 247.15 | 39000 | 0.16% |
| 27 Jul 2022 | 246.85 | 254.00 | 254.00 | 246.25 | 20000 | 0.51% |
| 26 Jul 2022 | 245.60 | 245.25 | 247.00 | 245.15 | 13000 | 0.41% |
| 25 Jul 2022 | 244.60 | 251.50 | 251.50 | 244.20 | 17000 | 0.87% |
| 22 Jul 2022 | 242.50 | 242.50 | 243.50 | 242.20 | 16000 | 0.96% |
| 21 Jul 2022 | 240.20 | 248.00 | 248.00 | 238.20 | 10000 | 1.26% |
| 20 Jul 2022 | 237.20 | 238.50 | 238.50 | 237.20 | 21000 | 0.15% |
| 19 Jul 2022 | 236.85 | 236.20 | 238.85 | 236.20 | 18000 | 0.57% |
| 18 Jul 2022 | 235.50 | 235.25 | 235.85 | 235.20 | 15000 | 1.38% |
| 15 Jul 2022 | 232.30 | 240.00 | 240.00 | 232.20 | 10000 | 0.26% |
| 14 Jul 2022 | 231.70 | 234.00 | 235.00 | 230.20 | 9000 | 1.53% |
| 13 Jul 2022 | 228.20 | 228.55 | 229.95 | 228.15 | 33000 | 0.26% |
| 12 Jul 2022 | 227.60 | 230.00 | 230.00 | 226.25 | 10000 | 1.16% |
| 11 Jul 2022 | 225.00 | 244.70 | 244.70 | 222.75 | 10000 | 1.69% |
| 08 Jul 2022 | 221.25 | 229.00 | 229.00 | 220.25 | 22000 | 0.89% |
| 07 Jul 2022 | 219.30 | 212.25 | 221.00 | 212.25 | 17000 | 3.86% |
| 06 Jul 2022 | 211.15 | 212.90 | 212.90 | 200.00 | 76000 | 0.79% |
| 05 Jul 2022 | 209.50 | 210.00 | 214.80 | 209.25 | 42000 | 0.60% |
| 04 Jul 2022 | 208.25 | 208.40 | 212.50 | 208.20 | 15000 | 0.97% |
| 01 Jul 2022 | 206.25 | 212.00 | 212.00 | 205.90 | 81000 | -0.82% |
| 30 Jun 2022 | 207.95 | 213.90 | 213.90 | 205.60 | 5000 | 2.51% |
| 29 Jun 2022 | 202.85 | 202.55 | 206.00 | 202.15 | 65000 | 0.62% |
| 28 Jun 2022 | 201.60 | 208.00 | 208.00 | 201.30 | 21000 | -0.12% |
| 27 Jun 2022 | 201.85 | 228.00 | 244.00 | 201.25 | 325000 | -5.01% |
| 24 Jun 2022 | 212.50 | 192.00 | 212.50 | 184.00 | 247000 | 19.99% |
| 23 Jun 2022 | 177.10 | 175.20 | 177.10 | 175.20 | 37000 | 4.98% |
| 22 Jun 2022 | 168.70 | 166.20 | 168.70 | 166.20 | 114000 | 4.98% |
| 21 Jun 2022 | 160.70 | 160.50 | 160.70 | 160.50 | 236000 | 5.00% |
| 20 Jun 2022 | 153.05 | 153.05 | 153.05 | 152.00 | 439000 | 4.97% |
| 17 Jun 2022 | 145.80 | 140.25 | 147.10 | 140.25 | 253000 | 4.07% |
| 16 Jun 2022 | 140.10 | 141.95 | 142.10 | 139.75 | 292000 | 0.43% |
| 15 Jun 2022 | 139.50 | 139.70 | 140.00 | 139.50 | 980000 | 0.14% |
| 14 Jun 2022 | 139.30 | 139.20 | 139.40 | 139.15 | 693000 | 0.14% |
| 13 Jun 2022 | 139.10 | 138.65 | 140.00 | 138.65 | 525000 | 0.40% |
