Veranda Learning Solutions Ltd
NSE :VERANDA BSE :543514 Sector : EducationBuy, Sell or Hold VERANDA ?
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
VERANDA Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 18 May 2024 | 171.35 | 169.60 | 171.95 | 168.00 | 17321 | 1.57% |
| 17 May 2024 | 168.70 | 170.00 | 171.70 | 168.00 | 46975 | -1.06% |
| 16 May 2024 | 170.50 | 170.75 | 171.65 | 169.50 | 21693 | 0.44% |
| 15 May 2024 | 169.75 | 171.75 | 179.85 | 169.00 | 93222 | -0.85% |
| 14 May 2024 | 171.20 | 169.65 | 173.40 | 169.00 | 55324 | 0.68% |
| 13 May 2024 | 170.05 | 171.75 | 172.95 | 167.50 | 38177 | -0.61% |
| 10 May 2024 | 171.10 | 172.15 | 174.70 | 170.00 | 89351 | -0.20% |
| 09 May 2024 | 171.45 | 176.55 | 178.00 | 170.20 | 46658 | -2.42% |
| 08 May 2024 | 175.70 | 176.65 | 178.05 | 175.10 | 30071 | -0.51% |
| 07 May 2024 | 176.60 | 181.40 | 181.65 | 175.35 | 72613 | -2.27% |
| 06 May 2024 | 180.70 | 184.00 | 188.70 | 179.00 | 107080 | -1.15% |
| 03 May 2024 | 182.80 | 183.00 | 187.90 | 180.05 | 224076 | 0.14% |
| 02 May 2024 | 182.55 | 176.10 | 185.50 | 174.55 | 313902 | 4.70% |
| 30 Apr 2024 | 174.35 | 173.80 | 179.70 | 173.80 | 273579 | -1.19% |
| 29 Apr 2024 | 176.45 | 183.95 | 187.75 | 173.15 | 601606 | -1.94% |
| 26 Apr 2024 | 179.95 | 180.00 | 184.30 | 179.05 | 190550 | 0.06% |
| 25 Apr 2024 | 179.85 | 194.90 | 194.90 | 178.50 | 303950 | -1.13% |
| 24 Apr 2024 | 181.90 | 184.30 | 188.20 | 181.05 | 117461 | -0.79% |
| 23 Apr 2024 | 183.35 | 187.00 | 190.95 | 182.05 | 135281 | -2.27% |
| 22 Apr 2024 | 187.60 | 184.90 | 191.70 | 184.35 | 341331 | 1.85% |
| 19 Apr 2024 | 184.20 | 187.00 | 187.00 | 179.45 | 246722 | -2.85% |
| 18 Apr 2024 | 189.60 | 193.15 | 195.00 | 188.35 | 152141 | -1.84% |
| 16 Apr 2024 | 193.15 | 189.00 | 202.90 | 188.10 | 286625 | 0.81% |
| 15 Apr 2024 | 191.60 | 190.00 | 195.05 | 189.95 | 153362 | -2.86% |
| 12 Apr 2024 | 197.25 | 198.65 | 199.80 | 195.50 | 77782 | -0.70% |
| 10 Apr 2024 | 198.65 | 198.30 | 199.60 | 195.00 | 83612 | 0.68% |
| 09 Apr 2024 | 197.30 | 201.15 | 203.60 | 195.20 | 193774 | -1.74% |
| 08 Apr 2024 | 200.80 | 209.65 | 209.65 | 199.00 | 118326 | -1.88% |
| 05 Apr 2024 | 204.65 | 205.70 | 207.55 | 203.35 | 180832 | -0.49% |
| 04 Apr 2024 | 205.65 | 207.75 | 210.75 | 199.25 | 293109 | 3.63% |
| 03 Apr 2024 | 198.45 | 193.30 | 201.30 | 193.00 | 261304 | 2.66% |
| 02 Apr 2024 | 193.30 | 196.00 | 198.45 | 192.25 | 179417 | 1.66% |
| 01 Apr 2024 | 190.15 | 183.00 | 192.00 | 181.55 | 202627 | 6.44% |
| 28 Mar 2024 | 178.65 | 184.75 | 188.70 | 176.00 | 241215 | -2.46% |
| 27 Mar 2024 | 183.15 | 189.00 | 192.00 | 180.30 | 318005 | -2.22% |
| 26 Mar 2024 | 187.30 | 192.00 | 197.50 | 182.40 | 209785 | -2.42% |
| 22 Mar 2024 | 191.95 | 189.10 | 196.75 | 187.80 | 208840 | 1.45% |
| 21 Mar 2024 | 189.20 | 189.65 | 194.00 | 185.80 | 129962 | 0.05% |
| 20 Mar 2024 | 189.10 | 182.95 | 196.40 | 175.20 | 574422 | 3.87% |
| 19 Mar 2024 | 182.05 | 190.00 | 192.40 | 180.80 | 128700 | -3.16% |
| 18 Mar 2024 | 188.00 | 192.90 | 193.45 | 185.85 | 238032 | -2.03% |
| 15 Mar 2024 | 191.90 | 192.70 | 197.70 | 187.85 | 298910 | 0.16% |
| 14 Mar 2024 | 191.60 | 180.00 | 198.45 | 176.55 | 277064 | 6.44% |
| 13 Mar 2024 | 180.00 | 200.00 | 202.00 | 178.15 | 470271 | -8.75% |
| 12 Mar 2024 | 197.25 | 209.05 | 209.55 | 193.55 | 413771 | -7.07% |
| 11 Mar 2024 | 212.25 | 208.10 | 215.65 | 205.55 | 276259 | 0.40% |
| 07 Mar 2024 | 211.40 | 210.00 | 214.80 | 206.00 | 166564 | 0.76% |
| 06 Mar 2024 | 209.80 | 207.80 | 215.75 | 198.75 | 323517 | 0.45% |
| 05 Mar 2024 | 208.85 | 216.85 | 218.90 | 208.00 | 246234 | -3.69% |
| 04 Mar 2024 | 216.85 | 221.95 | 222.15 | 215.00 | 116208 | -1.86% |
| 02 Mar 2024 | 220.95 | 226.10 | 226.10 | 218.05 | 34006 | -1.41% |
| 01 Mar 2024 | 224.10 | 224.10 | 226.00 | 221.25 | 126776 | 0.45% |
| 29 Feb 2024 | 223.10 | 222.00 | 225.25 | 219.75 | 89041 | 1.13% |
| 28 Feb 2024 | 220.60 | 227.90 | 230.00 | 218.00 | 198414 | -2.22% |
| 27 Feb 2024 | 225.60 | 243.20 | 243.20 | 224.25 | 198560 | -5.13% |
| 26 Feb 2024 | 237.80 | 232.80 | 249.30 | 221.30 | 891740 | 3.01% |
| 23 Feb 2024 | 230.85 | 230.70 | 236.10 | 228.60 | 181732 | 0.65% |
| 22 Feb 2024 | 229.35 | 233.25 | 233.25 | 222.85 | 124367 | -1.23% |
| 21 Feb 2024 | 232.20 | 234.90 | 242.35 | 229.50 | 256162 | -0.13% |
| 20 Feb 2024 | 232.50 | 235.20 | 238.00 | 231.50 | 130263 | -1.15% |
| 19 Feb 2024 | 235.20 | 230.00 | 239.30 | 225.60 | 147085 | 4.19% |
| 16 Feb 2024 | 225.75 | 233.00 | 235.00 | 224.00 | 104450 | -3.05% |
| 15 Feb 2024 | 232.85 | 236.15 | 237.70 | 230.95 | 54427 | -0.56% |
| 14 Feb 2024 | 234.15 | 221.90 | 237.00 | 221.90 | 118540 | 1.56% |
| 13 Feb 2024 | 230.55 | 238.00 | 239.25 | 227.00 | 107521 | -3.23% |
| 12 Feb 2024 | 238.25 | 243.40 | 247.90 | 231.75 | 255779 | -1.55% |
| 09 Feb 2024 | 242.00 | 248.70 | 263.90 | 238.50 | 401543 | -2.04% |
| 08 Feb 2024 | 247.05 | 260.00 | 266.40 | 241.00 | 472827 | -7.97% |
| 07 Feb 2024 | 268.45 | 270.40 | 274.95 | 267.00 | 312845 | 0.02% |
| 06 Feb 2024 | 268.40 | 272.05 | 280.00 | 263.05 | 218480 | -1.34% |
| 05 Feb 2024 | 272.05 | 281.90 | 288.00 | 269.15 | 180721 | -1.64% |
| 02 Feb 2024 | 276.60 | 284.70 | 295.00 | 274.55 | 217007 | -2.52% |
| 01 Feb 2024 | 283.75 | 275.45 | 289.35 | 269.70 | 319840 | 3.75% |
| 31 Jan 2024 | 273.50 | 277.95 | 280.55 | 270.95 | 157652 | -1.25% |
| 30 Jan 2024 | 276.95 | 281.60 | 284.10 | 273.15 | 174719 | -1.42% |
| 29 Jan 2024 | 280.95 | 286.90 | 290.00 | 280.00 | 210045 | -0.74% |
| 25 Jan 2024 | 283.05 | 280.90 | 287.90 | 280.40 | 92894 | 1.11% |
| 24 Jan 2024 | 279.95 | 281.65 | 287.80 | 272.85 | 307063 | 0.77% |
| 23 Jan 2024 | 277.80 | 304.00 | 304.00 | 273.30 | 288102 | -7.09% |
| 20 Jan 2024 | 299.00 | 285.80 | 307.00 | 285.80 | 227655 | 4.60% |
| 19 Jan 2024 | 285.85 | 283.60 | 292.20 | 281.70 | 378645 | -1.52% |
| 18 Jan 2024 | 290.25 | 286.65 | 294.20 | 279.05 | 166577 | 0.97% |
| 17 Jan 2024 | 287.45 | 296.30 | 302.15 | 279.40 | 372973 | -3.73% |
| 16 Jan 2024 | 298.60 | 314.00 | 314.00 | 295.30 | 212371 | -4.43% |
| 15 Jan 2024 | 312.45 | 319.35 | 325.85 | 309.00 | 432504 | -1.48% |
| 12 Jan 2024 | 317.15 | 318.00 | 324.70 | 312.80 | 1148557 | 0.36% |
| 11 Jan 2024 | 316.00 | 305.55 | 319.60 | 300.40 | 1890185 | 4.15% |
| 10 Jan 2024 | 303.40 | 272.40 | 309.00 | 272.30 | 2128426 | 12.73% |
| 09 Jan 2024 | 269.15 | 282.00 | 285.40 | 266.35 | 216462 | -3.89% |
| 08 Jan 2024 | 280.05 | 278.40 | 286.75 | 277.40 | 239911 | 1.39% |
| 05 Jan 2024 | 276.20 | 290.00 | 290.90 | 273.90 | 216763 | -4.00% |
| 04 Jan 2024 | 287.70 | 287.00 | 294.70 | 286.00 | 140643 | 0.86% |
| 03 Jan 2024 | 285.25 | 284.50 | 289.50 | 282.30 | 84845 | 0.26% |
| 02 Jan 2024 | 284.50 | 289.30 | 291.35 | 283.05 | 108150 | -0.68% |
| 01 Jan 2024 | 286.45 | 291.35 | 297.00 | 285.00 | 132471 | -0.19% |
| 29 Dec 2023 | 287.00 | 293.80 | 297.00 | 286.00 | 110324 | -0.98% |
| 28 Dec 2023 | 289.85 | 299.50 | 300.60 | 287.70 | 110613 | -2.88% |
| 27 Dec 2023 | 298.45 | 290.00 | 304.80 | 284.75 | 369203 | 3.38% |
| 26 Dec 2023 | 288.70 | 301.45 | 302.95 | 286.10 | 379092 | -3.85% |
| 22 Dec 2023 | 300.25 | 303.60 | 303.60 | 295.00 | 137027 | -0.43% |
| 21 Dec 2023 | 301.55 | 278.90 | 304.80 | 278.00 | 441523 | 7.64% |
| 20 Dec 2023 | 280.15 | 321.95 | 322.00 | 276.60 | 608491 | -12.38% |
| 19 Dec 2023 | 319.75 | 306.90 | 327.00 | 305.00 | 321055 | 5.01% |
| 18 Dec 2023 | 304.50 | 315.10 | 320.00 | 302.00 | 280988 | -2.44% |
| 15 Dec 2023 | 312.10 | 318.40 | 322.00 | 310.50 | 181171 | -1.95% |
| 14 Dec 2023 | 318.30 | 329.40 | 330.70 | 317.00 | 271583 | -2.20% |
| 13 Dec 2023 | 325.45 | 314.35 | 329.50 | 312.05 | 492411 | 4.16% |
| 12 Dec 2023 | 312.45 | 332.70 | 336.90 | 310.25 | 485859 | -6.09% |
| 11 Dec 2023 | 332.70 | 317.95 | 335.00 | 317.95 | 551481 | 5.49% |
| 08 Dec 2023 | 315.40 | 320.00 | 326.00 | 309.05 | 536625 | -0.91% |
| 07 Dec 2023 | 318.30 | 309.00 | 320.00 | 307.10 | 714824 | 3.85% |
| 06 Dec 2023 | 306.50 | 276.10 | 312.00 | 275.75 | 1414436 | 11.01% |
| 05 Dec 2023 | 276.10 | 279.80 | 287.00 | 273.00 | 413126 | -1.32% |
| 04 Dec 2023 | 279.80 | 286.00 | 286.00 | 278.00 | 131957 | -0.29% |
| 01 Dec 2023 | 280.60 | 274.55 | 285.90 | 269.05 | 516292 | 2.52% |
| 30 Nov 2023 | 273.70 | 275.30 | 279.85 | 270.55 | 85101 | -0.44% |
| 29 Nov 2023 | 274.90 | 279.50 | 283.70 | 269.90 | 158026 | -1.59% |
| 28 Nov 2023 | 279.35 | 283.00 | 289.00 | 278.15 | 234156 | -0.29% |
| 24 Nov 2023 | 280.15 | 279.30 | 285.00 | 272.10 | 171005 | 0.74% |
| 23 Nov 2023 | 278.10 | 272.90 | 285.00 | 270.35 | 190640 | 2.06% |
| 22 Nov 2023 | 272.50 | 282.50 | 289.90 | 266.60 | 599921 | -2.94% |
| 21 Nov 2023 | 280.75 | 267.85 | 287.00 | 259.00 | 671161 | 5.41% |
| 20 Nov 2023 | 266.35 | 265.70 | 275.40 | 265.00 | 357165 | 1.33% |
| 17 Nov 2023 | 262.85 | 256.30 | 281.00 | 248.55 | 1214816 | 5.33% |
| 16 Nov 2023 | 249.55 | 253.75 | 262.90 | 245.10 | 1635169 | -3.50% |
| 15 Nov 2023 | 258.60 | 219.50 | 258.60 | 215.50 | 3557216 | 20.00% |
| 13 Nov 2023 | 215.50 | 204.00 | 217.80 | 193.20 | 620011 | 7.21% |
| 12 Nov 2023 | 201.00 | 203.00 | 209.80 | 199.80 | 54932 | 1.34% |
| 10 Nov 2023 | 198.35 | 213.90 | 213.90 | 198.00 | 315708 | -7.46% |
| 09 Nov 2023 | 214.35 | 222.15 | 222.15 | 213.00 | 206914 | -3.49% |
| 08 Nov 2023 | 222.10 | 214.00 | 224.00 | 212.45 | 726794 | 5.46% |
| 07 Nov 2023 | 210.60 | 204.00 | 214.00 | 199.65 | 562443 | 5.59% |
| 06 Nov 2023 | 199.45 | 191.10 | 207.90 | 186.20 | 376186 | 6.40% |
| 03 Nov 2023 | 187.45 | 186.00 | 190.00 | 183.55 | 37701 | 1.43% |
| 02 Nov 2023 | 184.80 | 181.20 | 188.70 | 180.05 | 43897 | 2.24% |
| 01 Nov 2023 | 180.75 | 182.45 | 182.45 | 178.90 | 14673 | 0.00% |
| 31 Oct 2023 | 180.75 | 177.00 | 184.15 | 176.80 | 27914 | 2.00% |
| 30 Oct 2023 | 177.20 | 184.00 | 184.25 | 174.00 | 36838 | -3.75% |
| 27 Oct 2023 | 184.10 | 184.40 | 187.20 | 180.00 | 47688 | 0.71% |
| 26 Oct 2023 | 182.80 | 171.00 | 184.00 | 170.60 | 69443 | 5.12% |
| 25 Oct 2023 | 173.90 | 178.05 | 183.55 | 168.30 | 120961 | -3.39% |
| 23 Oct 2023 | 180.00 | 186.25 | 186.25 | 177.15 | 73703 | -2.04% |
| 20 Oct 2023 | 183.75 | 186.00 | 187.55 | 182.40 | 22312 | -0.78% |
| 19 Oct 2023 | 185.20 | 188.00 | 188.00 | 183.85 | 113631 | -1.38% |
| 18 Oct 2023 | 187.80 | 185.00 | 189.05 | 185.00 | 63021 | 0.45% |
| 17 Oct 2023 | 186.95 | 188.15 | 191.65 | 184.40 | 52064 | 0.05% |
| 16 Oct 2023 | 186.85 | 186.00 | 189.50 | 186.00 | 51279 | 0.73% |
| 13 Oct 2023 | 185.50 | 184.40 | 189.65 | 183.00 | 299892 | 0.35% |
| 12 Oct 2023 | 184.85 | 188.85 | 188.85 | 184.10 | 75731 | -1.15% |
| 11 Oct 2023 | 187.00 | 188.00 | 190.70 | 184.85 | 64022 | 0.29% |
| 10 Oct 2023 | 186.45 | 187.50 | 192.30 | 185.30 | 28941 | -0.93% |
| 09 Oct 2023 | 188.20 | 188.00 | 189.80 | 185.30 | 28405 | -0.84% |
| 06 Oct 2023 | 189.80 | 191.60 | 192.40 | 187.25 | 101020 | -0.45% |
| 05 Oct 2023 | 190.65 | 196.95 | 197.40 | 190.00 | 69758 | -1.75% |
| 04 Oct 2023 | 194.05 | 199.80 | 199.80 | 193.20 | 38886 | -1.90% |
| 03 Oct 2023 | 197.80 | 201.05 | 201.05 | 196.75 | 401268 | -1.62% |
| 29 Sep 2023 | 201.05 | 199.35 | 206.00 | 192.80 | 102536 | 0.85% |
| 28 Sep 2023 | 199.35 | 199.55 | 202.40 | 191.00 | 110855 | 1.40% |
| 27 Sep 2023 | 196.60 | 193.00 | 200.55 | 188.30 | 134008 | 1.94% |
| 26 Sep 2023 | 192.85 | 185.00 | 194.55 | 183.55 | 72514 | 5.10% |
| 25 Sep 2023 | 183.50 | 185.55 | 188.00 | 180.75 | 62071 | -0.62% |
| 22 Sep 2023 | 184.65 | 187.20 | 188.80 | 184.05 | 38757 | -0.86% |
| 21 Sep 2023 | 186.25 | 192.00 | 192.00 | 184.15 | 72482 | -2.03% |
| 20 Sep 2023 | 190.10 | 195.90 | 195.90 | 188.25 | 38533 | -1.25% |
| 18 Sep 2023 | 192.50 | 189.40 | 195.30 | 189.40 | 69135 | 0.47% |
| 15 Sep 2023 | 191.60 | 195.95 | 197.85 | 189.50 | 129230 | -1.82% |
| 14 Sep 2023 | 195.15 | 195.00 | 199.25 | 194.10 | 65891 | 0.46% |
| 13 Sep 2023 | 194.25 | 197.05 | 200.45 | 192.20 | 100134 | -0.79% |
| 12 Sep 2023 | 195.80 | 211.45 | 211.45 | 194.80 | 275208 | -5.52% |
| 11 Sep 2023 | 207.25 | 201.50 | 209.40 | 198.00 | 429107 | 4.12% |
| 08 Sep 2023 | 199.05 | 199.75 | 200.45 | 195.80 | 57367 | 0.78% |
| 07 Sep 2023 | 197.50 | 204.20 | 206.40 | 196.70 | 127840 | -1.91% |
| 06 Sep 2023 | 201.35 | 198.40 | 203.00 | 195.00 | 129905 | 2.94% |
| 05 Sep 2023 | 195.60 | 193.05 | 203.80 | 193.05 | 175574 | 1.53% |
| 04 Sep 2023 | 192.65 | 201.85 | 201.85 | 191.30 | 121123 | -3.12% |
| 01 Sep 2023 | 198.85 | 200.80 | 202.00 | 198.00 | 54918 | 0.03% |
| 31 Aug 2023 | 198.80 | 201.00 | 202.00 | 197.40 | 68910 | -0.43% |
| 30 Aug 2023 | 199.65 | 201.65 | 204.90 | 197.40 | 83065 | 0.10% |
| 29 Aug 2023 | 199.45 | 199.15 | 200.70 | 195.90 | 42729 | 1.66% |
| 28 Aug 2023 | 196.20 | 198.85 | 202.55 | 195.80 | 60233 | -1.33% |
| 25 Aug 2023 | 198.85 | 197.30 | 201.00 | 195.80 | 39241 | 1.04% |
| 24 Aug 2023 | 196.80 | 202.55 | 205.10 | 196.20 | 55004 | -1.97% |
| 23 Aug 2023 | 200.75 | 200.30 | 208.00 | 197.85 | 136357 | 1.18% |
| 22 Aug 2023 | 198.40 | 197.00 | 202.30 | 197.00 | 56136 | 0.71% |
| 21 Aug 2023 | 197.00 | 194.35 | 199.00 | 191.60 | 78526 | 2.23% |
| 18 Aug 2023 | 192.70 | 198.90 | 200.00 | 191.10 | 78664 | -3.24% |
| 17 Aug 2023 | 199.15 | 198.10 | 200.90 | 195.30 | 50319 | 0.81% |
| 16 Aug 2023 | 197.55 | 202.00 | 203.40 | 197.00 | 76324 | -0.73% |
| 14 Aug 2023 | 199.00 | 206.85 | 210.00 | 195.15 | 150292 | -3.42% |
| 11 Aug 2023 | 206.05 | 210.00 | 214.40 | 205.00 | 87792 | -1.08% |
| 10 Aug 2023 | 208.30 | 214.95 | 225.00 | 207.05 | 291484 | -1.86% |
| 09 Aug 2023 | 212.25 | 211.00 | 215.25 | 210.00 | 79730 | 1.17% |
| 08 Aug 2023 | 209.80 | 216.30 | 216.95 | 205.85 | 138617 | -1.55% |
| 07 Aug 2023 | 213.10 | 220.10 | 222.00 | 211.00 | 435922 | -1.18% |
| 04 Aug 2023 | 215.65 | 213.00 | 219.80 | 212.25 | 250561 | 2.45% |
| 03 Aug 2023 | 210.50 | 210.00 | 216.00 | 204.90 | 239121 | 0.24% |
| 02 Aug 2023 | 210.00 | 214.00 | 223.40 | 208.00 | 872199 | -1.18% |
| 01 Aug 2023 | 212.50 | 183.80 | 218.75 | 182.25 | 2467734 | 16.57% |
| 31 Jul 2023 | 182.30 | 180.50 | 183.85 | 180.00 | 35074 | 1.00% |
| 28 Jul 2023 | 180.50 | 177.10 | 183.40 | 177.10 | 56124 | 0.78% |
| 27 Jul 2023 | 179.10 | 182.50 | 183.50 | 178.25 | 46215 | -1.19% |
| 26 Jul 2023 | 181.25 | 183.00 | 183.40 | 178.85 | 38423 | 0.53% |
| 25 Jul 2023 | 180.30 | 184.55 | 184.55 | 177.25 | 56732 | -1.12% |
| 24 Jul 2023 | 182.35 | 182.20 | 185.25 | 181.75 | 103040 | -1.41% |
| 21 Jul 2023 | 184.95 | 184.25 | 186.90 | 182.30 | 77730 | 0.33% |
| 20 Jul 2023 | 184.35 | 189.50 | 194.00 | 183.00 | 99632 | -1.58% |
| 19 Jul 2023 | 187.30 | 194.90 | 194.90 | 186.20 | 42420 | -2.63% |
| 18 Jul 2023 | 192.35 | 197.45 | 197.45 | 191.10 | 50888 | -1.66% |
| 17 Jul 2023 | 195.60 | 190.00 | 197.00 | 185.05 | 152367 | 5.93% |
| 14 Jul 2023 | 184.65 | 182.00 | 185.95 | 180.00 | 40295 | 1.96% |
| 13 Jul 2023 | 181.10 | 183.75 | 185.90 | 178.40 | 51186 | -1.15% |
| 12 Jul 2023 | 183.20 | 183.80 | 184.90 | 182.00 | 30358 | 0.69% |
| 11 Jul 2023 | 181.95 | 179.05 | 185.20 | 178.85 | 36884 | 1.39% |
| 10 Jul 2023 | 179.45 | 185.95 | 185.95 | 175.95 | 96677 | -3.52% |
| 07 Jul 2023 | 186.00 | 187.00 | 191.65 | 184.40 | 71457 | -0.69% |
| 06 Jul 2023 | 187.30 | 197.45 | 197.95 | 183.85 | 108542 | -3.23% |
| 05 Jul 2023 | 193.55 | 192.70 | 198.60 | 189.65 | 117392 | 1.02% |
| 04 Jul 2023 | 191.60 | 187.90 | 195.85 | 186.20 | 142857 | 1.59% |
| 03 Jul 2023 | 188.60 | 187.45 | 192.00 | 185.05 | 184793 | 2.11% |
| 30 Jun 2023 | 184.70 | 169.15 | 188.00 | 169.15 | 499215 | 9.61% |
| 28 Jun 2023 | 168.50 | 169.00 | 172.75 | 165.95 | 42188 | 1.20% |
| 27 Jun 2023 | 166.50 | 168.20 | 171.10 | 165.05 | 43728 | -1.48% |
| 26 Jun 2023 | 169.00 | 166.30 | 171.60 | 165.25 | 52072 | 1.96% |
| 23 Jun 2023 | 165.75 | 170.90 | 170.90 | 165.00 | 27328 | -1.34% |
| 22 Jun 2023 | 168.00 | 169.35 | 171.25 | 166.50 | 24309 | -0.71% |
| 21 Jun 2023 | 169.20 | 174.95 | 175.80 | 167.55 | 87914 | -2.51% |
| 20 Jun 2023 | 173.55 | 166.60 | 174.90 | 165.05 | 113047 | 5.02% |
| 19 Jun 2023 | 165.25 | 171.00 | 171.00 | 164.05 | 72070 | -0.57% |
| 16 Jun 2023 | 166.20 | 162.00 | 167.70 | 162.00 | 66688 | 2.72% |
| 15 Jun 2023 | 161.80 | 168.25 | 168.30 | 160.10 | 81561 | -2.47% |
| 14 Jun 2023 | 165.90 | 166.85 | 173.95 | 164.80 | 302610 | 1.13% |
| 13 Jun 2023 | 164.05 | 164.20 | 165.65 | 160.00 | 210890 | -0.09% |
| 12 Jun 2023 | 164.20 | 168.50 | 170.80 | 163.05 | 64211 | -2.06% |
| 09 Jun 2023 | 167.65 | 170.00 | 177.65 | 166.65 | 218842 | -1.32% |
| 08 Jun 2023 | 169.90 | 174.70 | 178.95 | 169.05 | 102356 | -2.44% |
| 07 Jun 2023 | 174.15 | 178.85 | 180.30 | 171.20 | 61786 | -2.66% |
| 06 Jun 2023 | 178.90 | 182.00 | 184.70 | 178.20 | 64624 | -0.50% |
| 05 Jun 2023 | 179.80 | 183.00 | 183.00 | 177.90 | 99474 | -0.36% |
| 02 Jun 2023 | 180.45 | 185.75 | 188.45 | 179.50 | 59695 | -1.39% |
| 01 Jun 2023 | 183.00 | 186.00 | 188.65 | 182.10 | 211741 | -1.29% |
| 31 May 2023 | 185.40 | 192.60 | 195.00 | 180.10 | 128515 | -3.56% |
| 30 May 2023 | 192.25 | 196.00 | 196.90 | 191.50 | 44192 | -3.34% |
| 29 May 2023 | 198.90 | 196.00 | 202.00 | 195.30 | 24584 | 1.48% |
| 26 May 2023 | 196.00 | 198.45 | 200.80 | 195.15 | 28905 | -1.09% |
| 25 May 2023 | 198.15 | 199.95 | 205.25 | 195.70 | 41682 | -1.15% |
| 24 May 2023 | 200.45 | 206.80 | 206.80 | 199.80 | 42634 | -0.82% |
| 23 May 2023 | 202.10 | 193.10 | 211.95 | 193.10 | 119786 | 2.95% |
| 22 May 2023 | 196.30 | 200.00 | 207.70 | 194.65 | 65407 | -1.58% |
| 19 May 2023 | 199.45 | 203.50 | 203.50 | 195.35 | 23916 | -0.75% |
| 18 May 2023 | 200.95 | 211.00 | 212.30 | 199.15 | 67829 | -3.41% |
| 17 May 2023 | 208.05 | 200.25 | 218.00 | 199.75 | 213347 | 3.90% |
| 16 May 2023 | 200.25 | 204.85 | 204.90 | 199.40 | 112821 | -0.22% |
| 15 May 2023 | 200.70 | 204.00 | 204.00 | 199.20 | 29040 | -0.12% |
| 12 May 2023 | 200.95 | 202.75 | 203.45 | 198.95 | 39751 | -1.50% |
| 11 May 2023 | 204.00 | 198.90 | 207.80 | 197.00 | 91784 | 3.03% |
| 10 May 2023 | 198.00 | 187.10 | 200.15 | 186.90 | 116548 | 6.02% |
| 09 May 2023 | 186.75 | 183.15 | 189.30 | 180.40 | 76416 | 2.55% |
| 08 May 2023 | 182.10 | 177.55 | 189.40 | 177.55 | 30066 | 0.44% |
| 05 May 2023 | 181.30 | 181.50 | 183.90 | 178.60 | 18777 | -0.30% |
| 04 May 2023 | 181.85 | 182.35 | 184.90 | 179.00 | 37006 | 1.00% |
| 03 May 2023 | 180.05 | 184.15 | 188.00 | 179.00 | 85409 | -2.23% |
| 02 May 2023 | 184.15 | 184.95 | 188.30 | 183.05 | 94438 | -0.43% |
| 28 Apr 2023 | 184.95 | 189.60 | 194.25 | 184.50 | 51477 | -0.99% |
| 27 Apr 2023 | 186.80 | 189.80 | 190.95 | 185.55 | 17831 | -1.22% |
| 26 Apr 2023 | 189.10 | 190.05 | 194.80 | 188.10 | 15946 | -0.47% |
| 25 Apr 2023 | 190.00 | 189.80 | 192.00 | 186.90 | 114659 | 1.60% |
| 24 Apr 2023 | 187.00 | 188.20 | 190.95 | 184.30 | 26804 | -0.64% |
| 21 Apr 2023 | 188.20 | 193.00 | 194.05 | 185.85 | 106248 | -1.83% |
| 20 Apr 2023 | 191.70 | 193.35 | 195.65 | 190.55 | 41627 | -0.85% |
| 19 Apr 2023 | 193.35 | 197.50 | 205.00 | 192.05 | 97701 | -0.44% |
| 18 Apr 2023 | 194.20 | 199.20 | 199.55 | 193.00 | 37928 | -2.49% |
| 17 Apr 2023 | 199.15 | 194.85 | 203.30 | 190.00 | 77434 | 3.70% |
| 13 Apr 2023 | 192.05 | 196.35 | 199.40 | 190.00 | 23713 | -2.39% |
| 12 Apr 2023 | 196.75 | 196.00 | 202.15 | 195.80 | 17101 | -1.82% |
| 11 Apr 2023 | 200.40 | 196.15 | 202.00 | 196.15 | 25478 | 1.98% |
| 10 Apr 2023 | 196.50 | 205.00 | 205.00 | 196.00 | 17429 | -2.99% |
| 06 Apr 2023 | 202.55 | 206.15 | 206.15 | 199.15 | 39427 | -1.67% |
| 05 Apr 2023 | 206.00 | 210.00 | 210.00 | 204.50 | 30149 | -0.10% |
| 03 Apr 2023 | 206.20 | 208.00 | 208.55 | 201.05 | 77830 | 0.88% |
| 31 Mar 2023 | 204.40 | 192.55 | 207.00 | 192.55 | 160912 | 7.18% |
| 29 Mar 2023 | 190.70 | 171.10 | 197.00 | 171.10 | 347863 | 11.46% |
| 28 Mar 2023 | 171.10 | 166.30 | 178.40 | 159.70 | 243125 | 2.30% |
| 27 Mar 2023 | 167.25 | 172.30 | 177.70 | 165.00 | 100920 | -4.24% |
| 24 Mar 2023 | 174.65 | 175.75 | 180.55 | 168.70 | 200504 | -0.63% |
| 23 Mar 2023 | 175.75 | 182.00 | 182.35 | 174.00 | 71476 | -2.95% |
| 22 Mar 2023 | 181.10 | 187.75 | 187.75 | 178.20 | 50030 | -1.60% |
| 21 Mar 2023 | 184.05 | 183.00 | 185.25 | 180.80 | 53571 | 1.10% |
| 20 Mar 2023 | 182.05 | 182.25 | 187.25 | 180.35 | 35271 | -2.75% |
| 17 Mar 2023 | 187.20 | 188.65 | 190.90 | 185.40 | 26460 | -0.77% |
| 16 Mar 2023 | 188.65 | 182.85 | 189.90 | 180.25 | 51452 | 3.17% |
| 15 Mar 2023 | 182.85 | 183.00 | 189.95 | 182.10 | 26414 | 0.22% |
| 14 Mar 2023 | 182.45 | 194.25 | 194.25 | 181.00 | 44310 | -4.20% |
| 13 Mar 2023 | 190.45 | 202.85 | 202.85 | 188.40 | 175227 | -5.27% |
| 10 Mar 2023 | 201.05 | 198.55 | 207.65 | 193.30 | 201807 | 0.93% |
| 09 Mar 2023 | 199.20 | 203.70 | 206.95 | 197.10 | 46712 | -1.46% |
| 08 Mar 2023 | 202.15 | 196.00 | 206.40 | 192.95 | 103745 | 2.90% |
| 06 Mar 2023 | 196.45 | 187.75 | 202.40 | 183.15 | 189628 | 6.19% |
| 03 Mar 2023 | 185.00 | 187.00 | 187.90 | 182.00 | 125039 | -0.16% |
| 02 Mar 2023 | 185.30 | 188.80 | 190.00 | 184.20 | 37561 | -0.88% |
| 01 Mar 2023 | 186.95 | 183.10 | 191.90 | 181.80 | 48761 | 1.44% |
| 28 Feb 2023 | 184.30 | 189.70 | 189.95 | 178.25 | 79202 | -2.25% |
| 27 Feb 2023 | 188.55 | 197.75 | 203.75 | 186.00 | 107246 | -4.65% |
| 24 Feb 2023 | 197.75 | 188.80 | 207.45 | 187.00 | 255663 | 4.74% |
| 23 Feb 2023 | 188.80 | 198.00 | 198.00 | 185.45 | 123804 | -3.97% |
| 22 Feb 2023 | 196.60 | 202.25 | 202.25 | 193.85 | 47720 | -2.79% |
| 21 Feb 2023 | 202.25 | 208.40 | 208.40 | 200.00 | 36954 | -1.53% |
| 20 Feb 2023 | 205.40 | 204.60 | 207.45 | 201.20 | 37891 | 1.26% |
| 17 Feb 2023 | 202.85 | 202.70 | 208.90 | 197.50 | 45574 | -0.37% |
| 16 Feb 2023 | 203.60 | 204.40 | 209.75 | 202.00 | 48739 | -0.39% |
| 15 Feb 2023 | 204.40 | 212.00 | 212.95 | 200.10 | 83580 | -3.81% |
| 14 Feb 2023 | 212.50 | 214.35 | 215.60 | 208.00 | 48326 | -0.86% |
| 13 Feb 2023 | 214.35 | 222.40 | 225.90 | 211.30 | 199499 | -5.11% |
| 10 Feb 2023 | 225.90 | 229.00 | 237.45 | 222.20 | 147165 | -0.22% |
| 09 Feb 2023 | 226.40 | 228.50 | 229.75 | 218.65 | 184730 | 1.37% |
| 08 Feb 2023 | 223.35 | 222.75 | 227.70 | 213.80 | 97536 | 1.25% |
| 07 Feb 2023 | 220.60 | 229.75 | 234.00 | 218.30 | 166411 | -1.76% |
| 06 Feb 2023 | 224.55 | 199.80 | 231.00 | 199.25 | 247780 | 13.27% |
| 03 Feb 2023 | 198.25 | 213.20 | 215.60 | 194.30 | 179275 | -7.01% |
| 02 Feb 2023 | 213.20 | 220.60 | 228.05 | 210.45 | 136470 | -4.91% |
| 01 Feb 2023 | 224.20 | 233.80 | 237.80 | 221.20 | 71247 | -4.11% |
| 31 Jan 2023 | 233.80 | 229.80 | 234.00 | 221.05 | 58622 | 5.20% |
| 30 Jan 2023 | 222.25 | 232.00 | 234.00 | 217.65 | 118251 | -4.22% |
| 27 Jan 2023 | 232.05 | 248.20 | 250.90 | 222.20 | 183402 | -6.47% |
| 25 Jan 2023 | 248.10 | 255.55 | 258.40 | 247.10 | 64955 | -3.59% |
| 24 Jan 2023 | 257.35 | 264.65 | 265.30 | 256.45 | 30193 | -1.89% |
| 23 Jan 2023 | 262.30 | 263.00 | 264.10 | 258.00 | 294766 | 0.61% |
| 20 Jan 2023 | 260.70 | 265.00 | 266.00 | 257.70 | 30851 | -1.60% |
| 19 Jan 2023 | 264.95 | 254.85 | 272.15 | 251.50 | 352324 | 3.96% |
| 18 Jan 2023 | 254.85 | 265.80 | 265.80 | 251.00 | 280356 | -2.67% |
| 17 Jan 2023 | 261.85 | 264.90 | 267.35 | 259.00 | 30034 | -1.15% |
| 16 Jan 2023 | 264.90 | 268.20 | 276.40 | 261.40 | 117110 | 0.23% |
| 13 Jan 2023 | 264.30 | 261.80 | 269.40 | 257.15 | 52776 | 2.46% |
| 12 Jan 2023 | 257.95 | 258.20 | 265.50 | 253.85 | 80846 | -1.09% |
| 11 Jan 2023 | 260.80 | 261.90 | 265.10 | 256.90 | 39617 | -1.92% |
| 10 Jan 2023 | 265.90 | 264.00 | 274.00 | 258.90 | 149838 | 0.51% |
| 09 Jan 2023 | 264.55 | 248.00 | 271.95 | 246.05 | 212761 | 8.27% |
| 06 Jan 2023 | 244.35 | 251.80 | 251.80 | 243.35 | 57046 | -1.99% |
| 05 Jan 2023 | 249.30 | 259.70 | 261.25 | 243.05 | 127782 | -4.56% |
| 04 Jan 2023 | 261.20 | 261.50 | 264.70 | 256.30 | 74567 | -0.44% |
| 03 Jan 2023 | 262.35 | 242.60 | 274.55 | 242.60 | 218401 | 6.17% |
| 02 Jan 2023 | 247.10 | 251.70 | 253.65 | 244.05 | 29271 | 0.08% |
| 30 Dec 2022 | 246.90 | 240.40 | 250.70 | 232.50 | 119321 | 2.70% |
| 29 Dec 2022 | 240.40 | 240.30 | 245.00 | 235.35 | 62110 | -0.35% |
| 28 Dec 2022 | 241.25 | 236.30 | 243.85 | 236.30 | 81887 | 0.88% |
| 27 Dec 2022 | 239.15 | 239.05 | 255.60 | 232.55 | 146568 | -0.81% |
| 26 Dec 2022 | 241.10 | 235.00 | 246.10 | 230.25 | 114761 | 5.26% |
| 23 Dec 2022 | 229.05 | 255.95 | 255.95 | 225.00 | 172894 | -11.26% |
| 22 Dec 2022 | 258.10 | 272.10 | 272.10 | 253.50 | 127547 | -3.01% |
| 21 Dec 2022 | 266.10 | 273.30 | 278.50 | 260.95 | 131087 | -3.71% |
| 20 Dec 2022 | 276.35 | 278.60 | 281.35 | 273.45 | 57065 | -1.50% |
| 19 Dec 2022 | 280.55 | 277.90 | 287.00 | 277.75 | 83147 | -0.28% |
| 16 Dec 2022 | 281.35 | 283.10 | 289.80 | 280.00 | 52163 | -1.37% |
| 15 Dec 2022 | 285.25 | 297.95 | 297.95 | 284.00 | 47573 | -2.74% |
| 14 Dec 2022 | 293.30 | 282.00 | 295.30 | 282.00 | 230667 | 2.98% |
| 13 Dec 2022 | 284.80 | 281.00 | 286.80 | 278.10 | 92390 | 1.51% |
| 12 Dec 2022 | 280.55 | 275.00 | 285.90 | 267.25 | 141983 | 1.34% |
| 09 Dec 2022 | 276.85 | 274.30 | 284.00 | 261.95 | 184649 | 0.93% |
| 08 Dec 2022 | 274.30 | 275.95 | 278.90 | 272.55 | 92248 | 0.05% |
| 07 Dec 2022 | 274.15 | 278.30 | 279.20 | 272.00 | 90622 | -1.49% |
| 06 Dec 2022 | 278.30 | 280.00 | 283.30 | 277.05 | 61907 | -1.24% |
| 05 Dec 2022 | 281.80 | 290.45 | 293.45 | 279.00 | 94962 | -2.31% |
| 02 Dec 2022 | 288.45 | 289.05 | 291.80 | 285.00 | 139277 | -0.59% |
| 01 Dec 2022 | 290.15 | 294.85 | 297.85 | 283.85 | 135329 | 0.12% |
| 30 Nov 2022 | 289.80 | 285.90 | 290.90 | 283.35 | 100327 | 1.47% |
| 29 Nov 2022 | 285.60 | 284.90 | 287.70 | 278.35 | 88496 | 0.88% |
| 28 Nov 2022 | 283.10 | 284.50 | 293.75 | 277.55 | 145132 | 0.43% |
| 25 Nov 2022 | 281.90 | 280.60 | 289.95 | 275.60 | 265259 | 3.26% |
| 24 Nov 2022 | 273.00 | 272.95 | 285.00 | 270.90 | 218252 | 0.02% |
| 23 Nov 2022 | 272.95 | 273.30 | 277.00 | 269.00 | 126523 | -0.13% |
| 22 Nov 2022 | 273.30 | 271.65 | 274.80 | 265.55 | 122913 | 1.43% |
| 21 Nov 2022 | 269.45 | 276.50 | 280.70 | 264.10 | 207324 | -1.70% |
| 18 Nov 2022 | 274.10 | 272.80 | 283.50 | 237.55 | 229775 | 0.46% |
| 17 Nov 2022 | 272.85 | 293.90 | 297.10 | 270.85 | 415095 | -7.51% |
| 16 Nov 2022 | 295.00 | 294.00 | 307.00 | 292.00 | 109706 | -0.32% |
| 15 Nov 2022 | 295.95 | 304.80 | 304.80 | 290.90 | 150822 | -1.58% |
| 14 Nov 2022 | 300.70 | 304.45 | 314.40 | 297.10 | 144634 | -1.31% |
| 11 Nov 2022 | 304.70 | 311.45 | 313.45 | 301.05 | 85825 | -1.14% |
| 10 Nov 2022 | 308.20 | 312.80 | 315.35 | 305.00 | 102053 | -2.07% |
| 09 Nov 2022 | 314.70 | 310.40 | 320.50 | 308.15 | 149325 | 2.18% |
| 07 Nov 2022 | 308.00 | 302.00 | 321.50 | 297.05 | 274836 | 2.24% |
| 04 Nov 2022 | 301.25 | 313.00 | 316.30 | 297.10 | 212071 | -3.95% |
| 03 Nov 2022 | 313.65 | 317.00 | 320.55 | 308.45 | 179277 | -1.26% |
| 02 Nov 2022 | 317.65 | 306.00 | 324.00 | 289.80 | 391947 | -1.29% |
| 01 Nov 2022 | 321.80 | 322.30 | 328.80 | 320.20 | 82335 | -0.16% |
| 31 Oct 2022 | 322.30 | 330.75 | 330.75 | 319.00 | 130394 | -1.74% |
| 28 Oct 2022 | 328.00 | 326.40 | 329.95 | 319.00 | 178672 | 0.49% |
| 27 Oct 2022 | 326.40 | 332.00 | 335.15 | 323.30 | 188640 | -0.56% |
| 25 Oct 2022 | 328.25 | 332.95 | 335.15 | 322.05 | 151063 | -0.85% |
| 24 Oct 2022 | 331.05 | 338.80 | 340.85 | 328.05 | 50614 | -1.72% |
| 21 Oct 2022 | 336.85 | 342.00 | 342.00 | 328.95 | 110287 | -0.97% |
| 20 Oct 2022 | 340.15 | 337.50 | 342.00 | 330.10 | 173850 | 0.59% |
| 19 Oct 2022 | 338.15 | 327.90 | 340.00 | 324.10 | 247207 | 3.87% |
| 18 Oct 2022 | 325.55 | 324.85 | 332.70 | 323.10 | 265273 | 0.22% |
| 17 Oct 2022 | 324.85 | 325.00 | 329.30 | 318.05 | 244237 | -0.61% |
| 14 Oct 2022 | 326.85 | 337.50 | 339.00 | 317.05 | 370718 | -1.70% |
| 13 Oct 2022 | 332.50 | 354.00 | 359.90 | 329.20 | 444899 | -3.19% |
| 12 Oct 2022 | 343.45 | 348.50 | 350.00 | 331.00 | 325739 | 0.42% |
| 11 Oct 2022 | 342.00 | 349.75 | 360.20 | 337.50 | 206124 | -1.60% |
| 10 Oct 2022 | 347.55 | 335.00 | 353.00 | 335.00 | 265165 | 2.86% |
| 07 Oct 2022 | 337.90 | 328.80 | 340.00 | 327.35 | 187486 | 3.56% |
| 06 Oct 2022 | 326.30 | 330.10 | 333.90 | 322.60 | 131499 | -0.31% |
| 04 Oct 2022 | 327.30 | 329.00 | 334.90 | 321.20 | 145651 | 1.72% |
| 03 Oct 2022 | 321.75 | 332.50 | 336.75 | 320.00 | 154635 | -1.97% |
| 30 Sep 2022 | 328.20 | 315.15 | 333.00 | 311.45 | 196501 | 4.14% |
| 29 Sep 2022 | 315.15 | 319.85 | 328.75 | 311.00 | 113615 | 0.90% |
| 28 Sep 2022 | 312.35 | 314.90 | 331.10 | 307.65 | 117994 | -0.27% |
| 27 Sep 2022 | 313.20 | 313.00 | 323.15 | 304.00 | 128124 | 0.35% |
| 26 Sep 2022 | 312.10 | 332.95 | 332.95 | 298.10 | 428701 | -3.76% |
| 23 Sep 2022 | 324.30 | 334.95 | 340.95 | 316.50 | 305888 | -3.78% |
| 22 Sep 2022 | 337.05 | 353.00 | 353.00 | 336.00 | 98873 | -1.50% |
| 21 Sep 2022 | 342.20 | 342.80 | 353.70 | 337.05 | 152966 | -0.81% |
| 20 Sep 2022 | 345.00 | 356.00 | 361.60 | 341.10 | 141218 | -2.27% |
| 19 Sep 2022 | 353.00 | 364.00 | 372.15 | 346.90 | 214581 | -1.00% |
| 16 Sep 2022 | 356.55 | 350.80 | 374.40 | 350.80 | 570489 | 2.52% |
| 15 Sep 2022 | 347.80 | 352.50 | 355.80 | 327.15 | 813578 | -3.64% |
| 14 Sep 2022 | 360.95 | 360.00 | 375.00 | 356.10 | 298346 | -2.27% |
| 13 Sep 2022 | 369.35 | 369.95 | 380.00 | 361.10 | 488524 | 0.75% |
| 12 Sep 2022 | 366.60 | 346.45 | 371.15 | 340.00 | 879655 | 8.64% |
| 09 Sep 2022 | 337.45 | 327.30 | 344.50 | 327.30 | 369223 | 4.05% |
| 08 Sep 2022 | 324.30 | 329.00 | 332.70 | 321.60 | 113355 | -0.46% |
| 07 Sep 2022 | 325.80 | 325.70 | 330.00 | 314.00 | 209851 | -0.12% |
| 06 Sep 2022 | 326.20 | 340.00 | 346.00 | 317.55 | 363123 | -3.31% |
| 05 Sep 2022 | 337.35 | 325.00 | 343.70 | 320.15 | 535844 | 6.12% |
| 02 Sep 2022 | 317.90 | 319.90 | 325.00 | 315.00 | 200807 | 0.70% |
| 01 Sep 2022 | 315.70 | 300.00 | 318.00 | 299.00 | 396314 | 4.26% |
| 30 Aug 2022 | 302.80 | 298.05 | 307.00 | 295.00 | 353764 | 2.44% |
| 29 Aug 2022 | 295.60 | 275.00 | 303.80 | 274.85 | 310200 | 3.70% |
| 26 Aug 2022 | 285.05 | 288.70 | 295.00 | 276.55 | 159515 | -0.28% |
| 25 Aug 2022 | 285.85 | 294.00 | 302.75 | 283.90 | 194460 | -2.87% |
| 24 Aug 2022 | 294.30 | 308.00 | 318.50 | 288.00 | 355828 | -2.84% |
| 23 Aug 2022 | 302.90 | 304.00 | 313.95 | 292.35 | 458029 | 1.71% |
| 22 Aug 2022 | 297.80 | 276.90 | 302.05 | 276.45 | 879355 | 8.45% |
| 19 Aug 2022 | 274.60 | 281.80 | 281.90 | 268.40 | 109722 | -1.42% |
| 18 Aug 2022 | 278.55 | 288.00 | 291.95 | 275.20 | 155724 | -2.21% |
| 17 Aug 2022 | 284.85 | 289.00 | 294.00 | 280.40 | 223322 | 0.74% |
| 16 Aug 2022 | 282.75 | 265.00 | 293.15 | 256.65 | 487012 | 4.74% |
| 12 Aug 2022 | 269.95 | 275.80 | 282.00 | 258.20 | 283698 | -1.44% |
| 11 Aug 2022 | 273.90 | 255.00 | 276.65 | 233.15 | 810245 | 8.91% |
| 10 Aug 2022 | 251.50 | 251.25 | 255.50 | 243.95 | 66026 | -0.69% |
| 08 Aug 2022 | 253.25 | 259.00 | 263.45 | 252.10 | 51672 | -1.23% |
| 05 Aug 2022 | 256.40 | 270.00 | 273.00 | 253.00 | 310186 | -2.29% |
| 04 Aug 2022 | 262.40 | 249.90 | 262.40 | 248.05 | 187574 | 4.98% |
| 03 Aug 2022 | 249.95 | 257.00 | 257.00 | 247.90 | 116697 | -1.42% |
| 02 Aug 2022 | 253.55 | 255.00 | 259.70 | 252.00 | 53666 | -0.63% |
| 01 Aug 2022 | 255.15 | 264.40 | 264.40 | 252.05 | 203979 | -2.11% |
| 29 Jul 2022 | 260.65 | 266.45 | 268.80 | 258.00 | 136120 | -0.38% |
| 28 Jul 2022 | 261.65 | 273.00 | 278.40 | 257.20 | 366255 | -1.93% |
| 27 Jul 2022 | 266.80 | 254.10 | 266.80 | 254.10 | 364762 | 5.00% |
| 26 Jul 2022 | 254.10 | 253.95 | 254.10 | 246.10 | 442365 | 5.00% |
| 25 Jul 2022 | 242.00 | 228.10 | 242.00 | 226.55 | 313053 | 4.99% |
| 22 Jul 2022 | 230.50 | 233.30 | 234.40 | 227.90 | 92585 | -0.50% |
| 21 Jul 2022 | 231.65 | 225.50 | 233.50 | 225.05 | 93658 | 1.80% |
| 20 Jul 2022 | 227.55 | 228.00 | 238.80 | 221.55 | 281256 | 0.04% |
| 19 Jul 2022 | 227.45 | 227.75 | 230.95 | 226.25 | 41194 | -0.39% |
| 18 Jul 2022 | 228.35 | 231.00 | 231.35 | 227.90 | 61890 | 0.26% |
| 15 Jul 2022 | 227.75 | 225.10 | 230.20 | 223.30 | 98226 | 1.11% |
| 14 Jul 2022 | 225.25 | 227.20 | 232.15 | 221.10 | 92350 | -2.43% |
| 13 Jul 2022 | 230.85 | 230.80 | 235.80 | 223.00 | 116768 | 1.18% |
| 12 Jul 2022 | 228.15 | 228.00 | 235.00 | 224.95 | 128761 | 0.42% |
| 11 Jul 2022 | 227.20 | 218.70 | 227.20 | 217.55 | 96739 | 4.99% |
| 08 Jul 2022 | 216.40 | 221.00 | 230.10 | 210.65 | 335992 | -1.25% |
| 07 Jul 2022 | 219.15 | 228.45 | 228.45 | 214.20 | 141908 | -2.77% |
| 06 Jul 2022 | 225.40 | 230.00 | 232.65 | 220.10 | 163252 | -2.28% |
| 05 Jul 2022 | 230.65 | 233.00 | 238.20 | 229.30 | 49526 | -1.96% |
| 04 Jul 2022 | 235.25 | 233.00 | 240.40 | 232.00 | 68592 | 0.58% |
| 01 Jul 2022 | 233.90 | 233.95 | 238.05 | 227.65 | 49786 | 0.06% |
| 30 Jun 2022 | 233.75 | 244.95 | 245.20 | 233.70 | 107637 | -4.96% |
| 29 Jun 2022 | 245.95 | 233.00 | 246.05 | 230.00 | 242200 | 4.95% |
| 28 Jun 2022 | 234.35 | 242.00 | 243.05 | 231.35 | 78480 | -1.18% |
| 27 Jun 2022 | 237.15 | 229.50 | 237.15 | 226.00 | 67919 | 4.98% |
| 24 Jun 2022 | 225.90 | 226.00 | 229.10 | 224.35 | 37364 | 1.30% |
| 23 Jun 2022 | 223.00 | 226.10 | 232.75 | 218.40 | 127324 | -1.37% |
| 22 Jun 2022 | 226.10 | 236.90 | 240.00 | 225.55 | 66294 | -4.76% |
| 21 Jun 2022 | 237.40 | 235.20 | 242.90 | 225.40 | 240255 | 0.06% |
| 20 Jun 2022 | 237.25 | 247.00 | 251.00 | 237.25 | 89012 | -4.99% |
| 17 Jun 2022 | 249.70 | 254.00 | 263.95 | 247.15 | 212385 | -4.02% |
| 16 Jun 2022 | 260.15 | 262.90 | 266.20 | 245.00 | 542247 | 2.60% |
| 15 Jun 2022 | 253.55 | 246.90 | 253.55 | 243.90 | 251320 | 4.99% |
| 14 Jun 2022 | 241.50 | 232.00 | 241.50 | 224.45 | 156238 | 5.00% |
| 13 Jun 2022 | 230.00 | 241.00 | 243.00 | 229.75 | 158740 | -4.88% |
| 10 Jun 2022 | 241.80 | 231.70 | 245.35 | 227.05 | 263276 | 3.47% |
| 09 Jun 2022 | 233.70 | 222.00 | 233.70 | 221.05 | 182686 | 4.99% |
| 08 Jun 2022 | 222.60 | 229.00 | 234.00 | 220.50 | 104729 | -2.60% |
| 07 Jun 2022 | 228.55 | 235.90 | 237.90 | 226.00 | 78530 | -3.12% |
| 06 Jun 2022 | 235.90 | 235.00 | 247.05 | 231.10 | 149253 | -0.78% |
| 03 Jun 2022 | 237.75 | 245.45 | 246.90 | 226.75 | 384054 | -0.38% |
| 02 Jun 2022 | 238.65 | 229.60 | 238.65 | 225.10 | 294368 | 4.99% |
| 01 Jun 2022 | 227.30 | 226.40 | 228.70 | 218.45 | 367969 | 4.34% |
| 31 May 2022 | 217.85 | 214.00 | 217.85 | 199.25 | 218596 | 4.99% |
| 30 May 2022 | 207.50 | 201.85 | 207.50 | 201.85 | 144725 | 4.98% |
| 27 May 2022 | 197.65 | 195.00 | 200.90 | 186.95 | 177280 | 2.76% |
| 26 May 2022 | 192.35 | 193.65 | 194.25 | 179.25 | 234173 | 1.96% |
| 25 May 2022 | 188.65 | 199.80 | 202.70 | 184.55 | 360747 | -2.28% |
| 24 May 2022 | 193.05 | 185.90 | 193.05 | 175.00 | 305846 | 4.98% |
| 23 May 2022 | 183.90 | 191.00 | 191.45 | 183.55 | 465500 | -4.81% |
| 20 May 2022 | 193.20 | 205.05 | 207.10 | 190.75 | 259968 | -3.76% |
| 19 May 2022 | 200.75 | 201.00 | 208.45 | 200.75 | 247351 | -4.99% |
| 18 May 2022 | 211.30 | 217.80 | 219.90 | 209.00 | 352110 | 0.88% |
| 17 May 2022 | 209.45 | 199.95 | 209.45 | 189.55 | 281705 | 4.99% |
| 16 May 2022 | 199.50 | 206.25 | 217.70 | 198.00 | 312555 | -3.79% |
| 13 May 2022 | 207.35 | 197.00 | 216.65 | 196.05 | 978707 | 0.48% |
| 12 May 2022 | 206.35 | 206.35 | 206.35 | 206.35 | 47386 | -5.00% |
| 11 May 2022 | 217.20 | 220.00 | 232.30 | 217.20 | 345673 | -4.99% |
| 10 May 2022 | 228.60 | 234.00 | 238.40 | 228.60 | 76248 | -4.99% |
| 09 May 2022 | 240.60 | 241.55 | 247.80 | 240.60 | 733192 | -5.00% |
| 06 May 2022 | 253.25 | 257.10 | 260.80 | 252.80 | 240119 | -4.83% |
| 05 May 2022 | 266.10 | 256.35 | 283.25 | 256.35 | 1692937 | -1.37% |
| 04 May 2022 | 269.80 | 298.20 | 298.20 | 269.80 | 868764 | -5.00% |
| 02 May 2022 | 284.00 | 284.00 | 284.00 | 284.00 | 12408 | 4.99% |
| 29 Apr 2022 | 270.50 | 270.50 | 270.50 | 245.95 | 275639 | 9.98% |
| 28 Apr 2022 | 245.95 | 245.95 | 245.95 | 230.00 | 775206 | 10.00% |
| 27 Apr 2022 | 223.60 | 223.60 | 223.60 | 223.60 | 5656 | 9.99% |
| 26 Apr 2022 | 203.30 | 203.30 | 203.30 | 203.30 | 6751 | 4.98% |
| 25 Apr 2022 | 193.65 | 193.65 | 193.65 | 193.65 | 11660 | 4.99% |
| 22 Apr 2022 | 184.45 | 184.45 | 184.45 | 184.45 | 10275 | 4.98% |
| 21 Apr 2022 | 175.70 | 175.70 | 175.70 | 174.80 | 45288 | 4.99% |
| 20 Apr 2022 | 167.35 | 166.00 | 167.35 | 161.50 | 148163 | 4.99% |
| 19 Apr 2022 | 159.40 | 159.40 | 159.40 | 159.40 | 17060 | 4.97% |
| 18 Apr 2022 | 151.85 | 151.85 | 151.85 | 151.85 | 38925 | 4.98% |
| 13 Apr 2022 | 144.65 | 144.65 | 144.65 | 144.65 | 11223 | 4.97% |
| 12 Apr 2022 | 137.80 | 137.80 | 137.80 | 137.80 | 10595 | 4.99% |
