ICICI Securities Limited IPO
Price History
Date | Open | High | Low | Close | Prev Close | Traded Volume |
---|---|---|---|---|---|---|
24 Dec 2019 | 353.05 | 382.00 | 353.05 | 379.35 | 354.95 | 816655 |
23 Dec 2019 | 349.95 | 357.00 | 345.00 | 354.95 | 352.90 | 83753 |
20 Dec 2019 | 354.10 | 360.00 | 350.00 | 352.90 | 351.95 | 91910 |
19 Dec 2019 | 339.25 | 357.70 | 337.10 | 351.95 | 341.90 | 135873 |
18 Dec 2019 | 345.00 | 346.00 | 340.00 | 341.90 | 345.75 | 67226 |
17 Dec 2019 | 348.35 | 353.95 | 345.00 | 345.75 | 350.55 | 138047 |
16 Dec 2019 | 353.05 | 359.50 | 350.00 | 350.55 | 355.05 | 127894 |
13 Dec 2019 | 356.05 | 357.45 | 352.10 | 355.05 | 355.45 | 106041 |
12 Dec 2019 | 357.80 | 359.80 | 352.50 | 355.45 | 356.40 | 113851 |
10 Dec 2019 | 358.00 | 362.80 | 350.10 | 353.85 | 355.25 | 181346 |
09 Dec 2019 | 352.35 | 364.80 | 352.00 | 355.25 | 355.80 | 364820 |
06 Dec 2019 | 343.10 | 359.70 | 343.10 | 355.80 | 345.30 | 429265 |
05 Dec 2019 | 347.20 | 350.00 | 340.00 | 345.30 | 345.90 | 124667 |
04 Dec 2019 | 340.00 | 356.00 | 340.00 | 345.90 | 344.10 | 425414 |
03 Dec 2019 | 335.00 | 345.00 | 333.55 | 344.10 | 336.35 | 155176 |
02 Dec 2019 | 349.60 | 349.60 | 334.05 | 336.35 | 347.45 | 189601 |
29 Nov 2019 | 332.75 | 350.00 | 332.30 | 347.45 | 329.90 | 734994 |
28 Nov 2019 | 323.80 | 340.00 | 323.80 | 329.90 | 325.90 | 371974 |
27 Nov 2019 | 316.95 | 337.00 | 313.80 | 325.90 | 313.95 | 947465 |
26 Nov 2019 | 313.00 | 321.00 | 311.55 | 313.95 | 312.10 | 332675 |
25 Nov 2019 | 303.00 | 315.00 | 303.00 | 312.10 | 301.70 | 560029 |
22 Nov 2019 | 303.00 | 306.95 | 295.25 | 301.70 | 300.80 | 155089 |
21 Nov 2019 | 306.55 | 307.40 | 300.00 | 300.80 | 307.10 | 127758 |
20 Nov 2019 | 305.05 | 307.85 | 304.50 | 307.10 | 306.85 | 118364 |
19 Nov 2019 | 305.00 | 312.00 | 302.10 | 306.85 | 307.35 | 79119 |
18 Nov 2019 | 319.60 | 319.60 | 305.00 | 307.35 | 314.15 | 121601 |
15 Nov 2019 | 315.95 | 318.15 | 310.75 | 314.15 | 315.45 | 106685 |
14 Nov 2019 | 318.05 | 325.40 | 308.45 | 315.45 | 317.45 | 248384 |
13 Nov 2019 | 302.00 | 320.00 | 298.60 | 317.45 | 298.60 | 335086 |
11 Nov 2019 | 295.00 | 300.80 | 294.00 | 298.60 | 293.35 | 111160 |
08 Nov 2019 | 297.50 | 302.60 | 292.00 | 293.35 | 297.85 | 104259 |
07 Nov 2019 | 299.00 | 303.75 | 296.00 | 297.85 | 298.15 | 112714 |
06 Nov 2019 | 307.00 | 308.55 | 295.25 | 298.15 | 309.80 | 195778 |
05 Nov 2019 | 315.50 | 320.00 | 308.00 | 309.80 | 317.70 | 57620 |
04 Nov 2019 | 310.00 | 325.45 | 310.00 | 317.70 | 315.35 | 111675 |
01 Nov 2019 | 326.00 | 329.70 | 311.20 | 315.35 | 324.15 | 138139 |
31 Oct 2019 | 325.00 | 329.80 | 320.00 | 324.15 | 327.95 | 120130 |
30 Oct 2019 | 331.95 | 331.95 | 326.00 | 327.95 | 328.20 | 216229 |
29 Oct 2019 | 323.30 | 339.60 | 320.50 | 328.20 | 328.40 | 394010 |
25 Oct 2019 | 332.50 | 334.70 | 322.90 | 328.70 | 335.15 | 221130 |
24 Oct 2019 | 315.00 | 351.80 | 315.00 | 335.15 | 309.00 | 1148382 |
23 Oct 2019 | 293.00 | 316.00 | 289.75 | 309.00 | 286.65 | 1156125 |
22 Oct 2019 | 287.50 | 289.00 | 277.00 | 286.65 | 285.50 | 99658 |
18 Oct 2019 | 282.10 | 296.60 | 277.20 | 285.50 | 282.90 | 432300 |
17 Oct 2019 | 278.00 | 287.75 | 274.15 | 282.90 | 276.10 | 71185 |
16 Oct 2019 | 272.00 | 278.20 | 272.00 | 276.10 | 274.75 | 82586 |
14 Oct 2019 | 262.55 | 270.45 | 262.55 | 266.25 | 266.45 | 33063 |
11 Oct 2019 | 271.60 | 275.00 | 265.10 | 266.45 | 271.60 | 32423 |
10 Oct 2019 | 267.00 | 274.80 | 265.05 | 271.60 | 266.95 | 71161 |
09 Oct 2019 | 262.60 | 269.80 | 260.85 | 266.95 | 264.85 | 82128 |
07 Oct 2019 | 261.60 | 268.50 | 259.00 | 264.85 | 265.40 | 103872 |
04 Oct 2019 | 270.00 | 271.95 | 262.00 | 265.40 | 263.65 | 22316 |
03 Oct 2019 | 273.05 | 276.90 | 262.50 | 263.65 | 277.80 | 158502 |
01 Oct 2019 | 275.15 | 280.50 | 271.00 | 277.80 | 278.55 | 81636 |
30 Sep 2019 | 288.20 | 288.20 | 271.35 | 278.55 | 284.65 | 142234 |
27 Sep 2019 | 281.25 | 287.55 | 280.50 | 284.65 | 282.75 | 131127 |
26 Sep 2019 | 272.20 | 284.50 | 270.70 | 282.75 | 274.20 | 193709 |
25 Sep 2019 | 297.00 | 299.60 | 271.00 | 274.20 | 301.05 | 1900531 |
24 Sep 2019 | 302.60 | 310.00 | 297.00 | 301.05 | 299.80 | 2088122 |
23 Sep 2019 | 270.55 | 303.00 | 269.45 | 299.80 | 272.70 | 1661667 |
20 Sep 2019 | 227.40 | 276.00 | 226.00 | 272.70 | 232.20 | 887129 |
19 Sep 2019 | 230.70 | 232.70 | 228.65 | 232.20 | 232.30 | 108441 |
18 Sep 2019 | 228.55 | 234.65 | 223.00 | 232.30 | 226.85 | 115913 |
17 Sep 2019 | 232.60 | 235.00 | 225.10 | 226.85 | 233.70 | 36306 |
16 Sep 2019 | 232.00 | 236.50 | 230.55 | 233.70 | 234.55 | 77546 |
13 Sep 2019 | 233.35 | 235.15 | 230.10 | 234.55 | 233.35 | 76235 |
12 Sep 2019 | 229.70 | 238.70 | 229.70 | 233.35 | 229.70 | 163026 |
11 Sep 2019 | 222.20 | 232.00 | 221.10 | 229.70 | 220.80 | 170904 |
09 Sep 2019 | 213.00 | 226.00 | 212.65 | 220.80 | 213.05 | 124587 |
06 Sep 2019 | 214.05 | 216.00 | 210.05 | 213.05 | 213.90 | 59173 |
05 Sep 2019 | 215.95 | 218.85 | 212.20 | 213.90 | 214.00 | 30630 |
04 Sep 2019 | 214.95 | 215.30 | 211.20 | 214.00 | 213.45 | 81632 |
03 Sep 2019 | 215.20 | 216.00 | 212.10 | 213.45 | 215.05 | 34799 |
30 Aug 2019 | 225.00 | 225.00 | 212.95 | 215.05 | 224.75 | 249582 |
29 Aug 2019 | 228.95 | 228.95 | 223.45 | 224.75 | 227.65 | 48033 |
28 Aug 2019 | 219.75 | 233.00 | 219.75 | 227.65 | 219.75 | 160476 |
27 Aug 2019 | 219.60 | 223.85 | 216.05 | 219.75 | 218.50 | 79921 |
26 Aug 2019 | 200.65 | 231.00 | 200.00 | 218.50 | 199.85 | 862250 |
23 Aug 2019 | 200.00 | 202.85 | 197.30 | 199.85 | 203.15 | 73213 |
22 Aug 2019 | 205.75 | 206.95 | 200.00 | 203.15 | 205.65 | 134629 |
21 Aug 2019 | 211.90 | 211.95 | 205.00 | 205.65 | 210.20 | 67497 |
20 Aug 2019 | 211.60 | 215.55 | 208.00 | 210.20 | 214.65 | 48136 |
19 Aug 2019 | 208.95 | 216.00 | 206.50 | 214.65 | 210.35 | 142560 |
16 Aug 2019 | 205.05 | 212.40 | 205.05 | 210.35 | 208.70 | 33790 |
14 Aug 2019 | 211.90 | 211.90 | 205.70 | 208.70 | 210.00 | 32872 |
13 Aug 2019 | 211.70 | 212.95 | 204.40 | 210.00 | 211.70 | 78897 |
09 Aug 2019 | 203.70 | 213.00 | 200.50 | 211.70 | 204.80 | 235451 |
08 Aug 2019 | 205.55 | 205.90 | 201.60 | 204.80 | 203.15 | 58229 |
07 Aug 2019 | 203.30 | 206.95 | 195.30 | 203.15 | 199.95 | 684026 |
06 Aug 2019 | 196.60 | 201.75 | 196.60 | 199.95 | 199.65 | 573688 |
05 Aug 2019 | 198.00 | 202.00 | 197.00 | 199.65 | 199.70 | 49101 |
02 Aug 2019 | 207.45 | 207.95 | 199.00 | 199.70 | 207.45 | 99285 |
01 Aug 2019 | 218.10 | 221.90 | 205.15 | 207.45 | 218.10 | 144269 |
31 Jul 2019 | 224.50 | 227.30 | 217.00 | 218.10 | 227.10 | 149183 |
30 Jul 2019 | 225.30 | 228.90 | 224.45 | 227.10 | 227.00 | 93333 |
29 Jul 2019 | 224.55 | 228.95 | 224.10 | 227.00 | 224.55 | 49192 |
26 Jul 2019 | 225.40 | 227.90 | 220.00 | 224.55 | 228.45 | 61197 |
25 Jul 2019 | 226.80 | 231.00 | 224.25 | 228.45 | 229.00 | 131102 |
24 Jul 2019 | 225.00 | 229.45 | 219.85 | 229.00 | 225.55 | 332255 |
23 Jul 2019 | 218.95 | 227.00 | 218.10 | 225.55 | 225.10 | 351113 |
22 Jul 2019 | 225.05 | 226.40 | 219.70 | 225.10 | 225.05 | 142529 |
19 Jul 2019 | 224.10 | 226.90 | 222.35 | 225.05 | 225.10 | 98633 |
18 Jul 2019 | 221.50 | 227.35 | 221.50 | 225.10 | 224.70 | 97498 |
17 Jul 2019 | 220.10 | 225.40 | 220.10 | 224.70 | 221.75 | 42336 |
16 Jul 2019 | 218.00 | 222.75 | 217.85 | 221.75 | 219.10 | 29133 |
15 Jul 2019 | 217.00 | 220.45 | 217.00 | 219.10 | 218.50 | 61673 |
12 Jul 2019 | 219.00 | 221.30 | 217.25 | 218.50 | 220.05 | 46208 |
11 Jul 2019 | 220.05 | 222.95 | 216.35 | 220.05 | 218.95 | 67411 |
10 Jul 2019 | 215.10 | 222.45 | 215.10 | 218.95 | 216.05 | 225752 |
09 Jul 2019 | 215.55 | 218.85 | 213.60 | 216.05 | 216.00 | 298640 |
08 Jul 2019 | 217.50 | 221.45 | 213.00 | 216.00 | 221.45 | 282286 |
05 Jul 2019 | 221.15 | 227.00 | 219.05 | 221.45 | 222.45 | 64140 |
04 Jul 2019 | 219.00 | 223.80 | 219.00 | 222.45 | 222.70 | 91257 |
03 Jul 2019 | 220.00 | 225.95 | 216.55 | 222.70 | 219.05 | 94443 |
02 Jul 2019 | 220.00 | 220.75 | 216.50 | 219.05 | 220.00 | 38169 |
01 Jul 2019 | 218.00 | 222.80 | 218.00 | 220.00 | 220.05 | 145679 |
28 Jun 2019 | 218.00 | 223.90 | 216.00 | 220.05 | 218.15 | 137663 |
27 Jun 2019 | 218.40 | 219.90 | 214.00 | 218.15 | 217.85 | 114119 |
26 Jun 2019 | 217.00 | 218.70 | 215.80 | 217.85 | 218.50 | 59115 |
25 Jun 2019 | 216.20 | 219.20 | 215.05 | 218.50 | 216.25 | 41972 |
24 Jun 2019 | 218.10 | 219.15 | 214.15 | 216.25 | 219.65 | 50582 |
21 Jun 2019 | 219.00 | 221.00 | 216.50 | 219.65 | 218.20 | 92762 |
20 Jun 2019 | 214.00 | 220.00 | 212.90 | 218.20 | 216.90 | 58482 |
19 Jun 2019 | 217.80 | 221.00 | 210.15 | 216.90 | 218.30 | 128939 |
18 Jun 2019 | 217.50 | 219.20 | 214.10 | 218.30 | 217.55 | 55302 |
17 Jun 2019 | 215.40 | 221.00 | 215.40 | 217.55 | 218.00 | 51864 |
14 Jun 2019 | 220.10 | 222.80 | 217.00 | 218.00 | 221.05 | 52183 |
13 Jun 2019 | 220.25 | 222.55 | 218.40 | 221.05 | 221.70 | 88552 |
12 Jun 2019 | 226.00 | 227.35 | 221.00 | 221.70 | 226.95 | 93272 |
11 Jun 2019 | 234.50 | 234.50 | 226.05 | 226.95 | 229.75 | 107587 |
10 Jun 2019 | 231.00 | 235.70 | 227.10 | 229.75 | 232.15 | 262121 |
07 Jun 2019 | 226.85 | 234.00 | 223.20 | 232.15 | 226.85 | 293272 |
06 Jun 2019 | 227.00 | 228.50 | 222.05 | 226.85 | 226.85 | 262061 |
04 Jun 2019 | 225.00 | 228.00 | 218.40 | 226.85 | 227.45 | 154859 |
03 Jun 2019 | 219.35 | 230.00 | 218.10 | 227.45 | 221.30 | 489030 |
31 May 2019 | 220.45 | 223.70 | 214.90 | 221.30 | 217.35 | 513838 |
30 May 2019 | 212.80 | 219.85 | 212.00 | 217.35 | 212.40 | 401444 |
29 May 2019 | 214.95 | 218.00 | 209.00 | 212.40 | 213.65 | 502546 |
28 May 2019 | 200.15 | 216.00 | 198.65 | 213.65 | 198.95 | 3782051 |
27 May 2019 | 200.00 | 201.55 | 198.10 | 198.95 | 198.00 | 1425531 |
24 May 2019 | 199.80 | 199.80 | 197.00 | 198.00 | 197.95 | 1166048 |
23 May 2019 | 203.00 | 203.00 | 197.20 | 197.95 | 199.95 | 925820 |
22 May 2019 | 202.00 | 202.00 | 198.00 | 199.95 | 200.00 | 90165 |
21 May 2019 | 201.50 | 203.40 | 198.15 | 200.00 | 200.00 | 177401 |
20 May 2019 | 210.00 | 210.05 | 199.30 | 200.00 | 200.00 | 746962 |
17 May 2019 | 202.00 | 202.95 | 199.00 | 200.00 | 199.90 | 174041 |
16 May 2019 | 208.80 | 208.80 | 199.00 | 199.90 | 206.60 | 185657 |
15 May 2019 | 212.90 | 212.90 | 205.00 | 206.60 | 211.35 | 87917 |
14 May 2019 | 211.80 | 215.75 | 209.50 | 211.35 | 211.80 | 103633 |
13 May 2019 | 219.95 | 219.95 | 210.00 | 211.80 | 217.90 | 133275 |
10 May 2019 | 217.90 | 220.00 | 215.05 | 217.90 | 216.00 | 47275 |
09 May 2019 | 219.00 | 221.70 | 215.50 | 216.00 | 219.50 | 48300 |
08 May 2019 | 220.05 | 220.20 | 215.50 | 219.50 | 219.25 | 46535 |
07 May 2019 | 220.00 | 225.00 | 215.90 | 219.25 | 219.50 | 76048 |
06 May 2019 | 215.70 | 223.70 | 215.10 | 219.50 | 217.80 | 111953 |
03 May 2019 | 215.00 | 220.90 | 215.00 | 217.80 | 215.50 | 89744 |
02 May 2019 | 220.25 | 221.45 | 214.85 | 215.50 | 221.65 | 109945 |
30 Apr 2019 | 226.00 | 230.00 | 218.75 | 221.65 | 228.50 | 112541 |
26 Apr 2019 | 222.70 | 230.60 | 220.80 | 228.50 | 222.75 | 153854 |
25 Apr 2019 | 217.25 | 225.85 | 215.00 | 222.75 | 214.80 | 144501 |
24 Apr 2019 | 214.20 | 229.65 | 214.05 | 214.80 | 218.00 | 406085 |
23 Apr 2019 | 222.00 | 223.90 | 217.25 | 218.00 | 221.45 | 145250 |
22 Apr 2019 | 225.35 | 227.90 | 221.00 | 221.45 | 225.35 | 79166 |
18 Apr 2019 | 224.00 | 228.50 | 224.00 | 225.35 | 226.15 | 76828 |
16 Apr 2019 | 224.10 | 228.50 | 224.10 | 226.15 | 224.10 | 80595 |
15 Apr 2019 | 225.00 | 228.10 | 223.10 | 224.10 | 225.25 | 116800 |
12 Apr 2019 | 227.00 | 229.50 | 223.50 | 225.25 | 226.60 | 215199 |
11 Apr 2019 | 221.00 | 227.90 | 221.00 | 226.60 | 221.80 | 62214 |
10 Apr 2019 | 228.70 | 230.00 | 219.35 | 221.80 | 226.90 | 200770 |
09 Apr 2019 | 230.00 | 233.40 | 226.15 | 226.90 | 231.50 | 167730 |
08 Apr 2019 | 238.40 | 238.40 | 230.80 | 231.50 | 238.80 | 102310 |
05 Apr 2019 | 239.00 | 243.00 | 236.80 | 238.80 | 238.40 | 88838 |
04 Apr 2019 | 226.20 | 242.00 | 224.90 | 238.40 | 229.50 | 206439 |
03 Apr 2019 | 230.50 | 234.80 | 226.75 | 229.50 | 234.15 | 165451 |
02 Apr 2019 | 241.75 | 243.35 | 232.50 | 234.15 | 241.75 | 366165 |
01 Apr 2019 | 243.80 | 249.00 | 239.60 | 241.75 | 242.00 | 252238 |
29 Mar 2019 | 242.05 | 246.35 | 240.00 | 242.00 | 241.80 | 228876 |
28 Mar 2019 | 243.00 | 251.75 | 240.00 | 241.80 | 242.80 | 234845 |
27 Mar 2019 | 245.00 | 247.50 | 242.00 | 242.80 | 245.00 | 90866 |
26 Mar 2019 | 244.60 | 248.25 | 243.00 | 245.00 | 246.95 | 137516 |
25 Mar 2019 | 245.55 | 251.50 | 245.00 | 246.95 | 248.40 | 128741 |
22 Mar 2019 | 245.00 | 252.80 | 245.00 | 248.40 | 249.75 | 74694 |
20 Mar 2019 | 255.15 | 258.00 | 248.00 | 249.75 | 258.60 | 150092 |
19 Mar 2019 | 251.25 | 259.95 | 248.60 | 258.60 | 252.15 | 133074 |
18 Mar 2019 | 252.60 | 257.85 | 251.00 | 252.15 | 255.65 | 135761 |
15 Mar 2019 | 255.80 | 263.15 | 253.00 | 255.65 | 259.55 | 843154 |
14 Mar 2019 | 260.30 | 263.80 | 253.55 | 259.55 | 257.85 | 327383 |
13 Mar 2019 | 254.90 | 259.50 | 247.20 | 257.85 | 252.45 | 210257 |
12 Mar 2019 | 246.00 | 254.00 | 244.10 | 252.45 | 242.85 | 283709 |
11 Mar 2019 | 234.00 | 244.40 | 233.00 | 242.85 | 233.70 | 227137 |
08 Mar 2019 | 228.20 | 237.35 | 226.60 | 233.70 | 229.95 | 162028 |
07 Mar 2019 | 226.60 | 236.00 | 223.20 | 229.95 | 229.80 | 251404 |
06 Mar 2019 | 223.75 | 231.30 | 221.05 | 229.80 | 220.85 | 470292 |
05 Mar 2019 | 203.05 | 225.50 | 203.00 | 220.85 | 203.05 | 713359 |
01 Mar 2019 | 200.85 | 203.90 | 199.65 | 203.05 | 200.85 | 308290 |
28 Feb 2019 | 199.60 | 201.95 | 199.10 | 200.85 | 199.40 | 67272 |
27 Feb 2019 | 202.00 | 203.95 | 199.00 | 199.40 | 200.60 | 81173 |
26 Feb 2019 | 198.00 | 203.00 | 192.25 | 200.60 | 198.70 | 362167 |
25 Feb 2019 | 198.10 | 200.55 | 197.85 | 198.70 | 198.90 | 142695 |
22 Feb 2019 | 197.00 | 202.00 | 197.00 | 198.90 | 198.90 | 84753 |
21 Feb 2019 | 198.80 | 200.35 | 196.75 | 198.90 | 197.20 | 107091 |
20 Feb 2019 | 196.75 | 202.70 | 195.55 | 197.20 | 194.20 | 79810 |
19 Feb 2019 | 198.55 | 199.95 | 194.00 | 194.20 | 198.60 | 519722 |
18 Feb 2019 | 191.05 | 201.10 | 191.05 | 198.60 | 193.25 | 74759 |
15 Feb 2019 | 196.95 | 204.00 | 192.50 | 193.25 | 194.70 | 1102957 |
14 Feb 2019 | 190.00 | 199.00 | 190.00 | 194.70 | 191.85 | 485255 |
13 Feb 2019 | 192.75 | 195.20 | 190.00 | 191.85 | 192.75 | 36481 |
12 Feb 2019 | 192.90 | 195.45 | 188.00 | 192.75 | 190.30 | 41615 |
11 Feb 2019 | 190.00 | 193.15 | 189.00 | 190.30 | 193.45 | 54548 |
08 Feb 2019 | 196.45 | 196.45 | 192.80 | 193.45 | 195.90 | 44014 |
07 Feb 2019 | 199.20 | 200.30 | 194.00 | 195.90 | 198.20 | 96629 |
06 Feb 2019 | 198.75 | 200.45 | 196.00 | 198.20 | 197.35 | 51725 |
05 Feb 2019 | 199.00 | 201.80 | 195.60 | 197.35 | 198.65 | 50636 |
04 Feb 2019 | 205.00 | 207.00 | 197.05 | 198.65 | 207.35 | 45125 |
01 Feb 2019 | 208.00 | 210.00 | 204.50 | 207.35 | 206.35 | 71982 |
31 Jan 2019 | 199.40 | 208.20 | 197.20 | 206.35 | 197.70 | 112903 |
30 Jan 2019 | 200.00 | 202.20 | 197.00 | 197.70 | 199.00 | 315020 |
29 Jan 2019 | 202.00 | 202.85 | 196.00 | 199.00 | 201.85 | 358890 |
28 Jan 2019 | 202.00 | 205.15 | 198.10 | 201.85 | 203.60 | 215897 |
25 Jan 2019 | 207.30 | 214.30 | 202.00 | 203.60 | 207.30 | 574495 |
24 Jan 2019 | 213.35 | 213.35 | 205.00 | 207.30 | 211.20 | 191812 |
23 Jan 2019 | 210.65 | 215.70 | 210.00 | 211.20 | 210.65 | 317247 |
22 Jan 2019 | 222.65 | 223.80 | 209.80 | 210.65 | 222.65 | 308203 |
21 Jan 2019 | 228.00 | 230.00 | 221.65 | 222.65 | 228.70 | 212226 |
18 Jan 2019 | 248.00 | 248.00 | 226.30 | 228.70 | 245.10 | 428893 |
17 Jan 2019 | 252.00 | 253.20 | 243.00 | 245.10 | 253.25 | 130802 |
16 Jan 2019 | 255.95 | 258.85 | 250.00 | 253.25 | 261.60 | 226925 |
15 Jan 2019 | 258.00 | 271.00 | 254.00 | 261.60 | 278.50 | 981307 |
14 Jan 2019 | 279.50 | 284.00 | 270.50 | 278.50 | 276.30 | 201643 |
11 Jan 2019 | 267.65 | 286.10 | 261.10 | 276.30 | 267.65 | 1661808 |
10 Jan 2019 | 265.70 | 269.50 | 265.55 | 267.65 | 266.75 | 17817 |
09 Jan 2019 | 266.75 | 268.75 | 265.55 | 266.75 | 267.45 | 24266 |
08 Jan 2019 | 264.00 | 268.90 | 262.00 | 267.45 | 263.95 | 46870 |
07 Jan 2019 | 262.90 | 268.00 | 262.90 | 263.95 | 262.90 | 24150 |
04 Jan 2019 | 264.75 | 264.75 | 260.00 | 262.90 | 263.15 | 33611 |
31 Dec 2018 | 259.80 | 262.00 | 255.00 | 259.80 | 259.20 | 207525 |
28 Dec 2018 | 261.95 | 265.00 | 256.80 | 259.20 | 260.95 | 168403 |
27 Dec 2018 | 262.00 | 263.40 | 254.00 | 260.95 | 260.15 | 676727 |
26 Dec 2018 | 262.20 | 263.65 | 250.00 | 260.15 | 262.25 | 83813 |
24 Dec 2018 | 270.00 | 270.00 | 261.30 | 262.25 | 270.45 | 47881 |
21 Dec 2018 | 271.00 | 273.60 | 268.00 | 270.45 | 270.85 | 65939 |
20 Dec 2018 | 269.85 | 273.90 | 265.10 | 270.85 | 270.65 | 127498 |
19 Dec 2018 | 269.90 | 273.25 | 266.00 | 270.65 | 268.70 | 318286 |
18 Dec 2018 | 268.00 | 270.70 | 265.00 | 268.70 | 267.40 | 132211 |
17 Dec 2018 | 266.00 | 272.05 | 265.05 | 267.40 | 269.80 | 222637 |
14 Dec 2018 | 269.45 | 271.55 | 265.10 | 269.80 | 268.20 | 35749 |
13 Dec 2018 | 269.85 | 272.40 | 267.50 | 268.20 | 267.60 | 61360 |
12 Dec 2018 | 263.80 | 269.00 | 263.00 | 267.60 | 265.10 | 262225 |
11 Dec 2018 | 259.25 | 267.30 | 254.15 | 265.10 | 259.25 | 176957 |
10 Dec 2018 | 257.00 | 261.40 | 256.00 | 259.25 | 264.60 | 94285 |
07 Dec 2018 | 259.00 | 266.75 | 255.00 | 264.60 | 257.65 | 334552 |
06 Dec 2018 | 262.80 | 262.90 | 255.10 | 257.65 | 261.60 | 59445 |
05 Dec 2018 | 263.20 | 264.90 | 260.00 | 261.60 | 263.20 | 255426 |
04 Dec 2018 | 257.00 | 266.25 | 257.00 | 263.20 | 258.75 | 119898 |
03 Dec 2018 | 255.55 | 261.00 | 255.05 | 258.75 | 255.30 | 150387 |
30 Nov 2018 | 266.80 | 267.45 | 248.05 | 255.30 | 265.05 | 1115576 |
29 Nov 2018 | 269.00 | 275.05 | 263.05 | 265.05 | 266.15 | 268213 |
28 Nov 2018 | 269.90 | 270.25 | 264.30 | 266.15 | 269.70 | 303525 |
27 Nov 2018 | 267.00 | 272.80 | 263.40 | 269.70 | 266.00 | 248816 |
26 Nov 2018 | 270.95 | 271.65 | 262.00 | 266.00 | 271.75 | 59723 |
22 Nov 2018 | 268.55 | 275.00 | 268.00 | 271.75 | 269.75 | 84073 |
21 Nov 2018 | 269.50 | 277.00 | 268.05 | 269.75 | 270.15 | 142141 |
20 Nov 2018 | 278.00 | 278.00 | 260.00 | 270.15 | 280.00 | 2162383 |
19 Nov 2018 | 260.00 | 284.60 | 256.50 | 280.00 | 256.30 | 672301 |
16 Nov 2018 | 256.45 | 258.00 | 252.40 | 256.30 | 255.50 | 188172 |
15 Nov 2018 | 258.50 | 259.90 | 249.00 | 255.50 | 253.90 | 375316 |
14 Nov 2018 | 245.40 | 258.90 | 245.00 | 253.90 | 244.90 | 643242 |
13 Nov 2018 | 244.40 | 248.70 | 240.25 | 244.90 | 243.05 | 183658 |
12 Nov 2018 | 241.00 | 249.00 | 239.00 | 243.05 | 239.75 | 707516 |
09 Nov 2018 | 245.80 | 245.80 | 239.30 | 239.75 | 243.85 | 141304 |
07 Nov 2018 | 242.00 | 244.90 | 238.75 | 243.85 | 237.20 | 35610 |
05 Nov 2018 | 246.70 | 249.90 | 237.85 | 240.00 | 243.15 | 330038 |
02 Nov 2018 | 241.00 | 257.00 | 241.00 | 243.15 | 239.95 | 748651 |
01 Nov 2018 | 244.50 | 248.50 | 239.00 | 239.95 | 239.00 | 177622 |
31 Oct 2018 | 238.75 | 242.60 | 235.10 | 239.00 | 238.75 | 208814 |
30 Oct 2018 | 243.00 | 248.70 | 237.05 | 238.75 | 240.40 | 1450631 |
29 Oct 2018 | 235.00 | 244.55 | 235.00 | 240.40 | 239.60 | 1263046 |
26 Oct 2018 | 238.95 | 245.00 | 236.05 | 239.60 | 239.85 | 125733 |
25 Oct 2018 | 235.00 | 246.00 | 233.25 | 239.85 | 240.10 | 194963 |
24 Oct 2018 | 227.00 | 241.00 | 227.00 | 240.10 | 231.35 | 89557 |
23 Oct 2018 | 234.75 | 237.05 | 227.00 | 231.35 | 235.15 | 258423 |
22 Oct 2018 | 248.75 | 257.00 | 225.55 | 235.15 | 246.75 | 240547 |
19 Oct 2018 | 261.00 | 267.50 | 238.75 | 246.75 | 256.55 | 187692 |
17 Oct 2018 | 269.00 | 273.85 | 254.00 | 256.55 | 269.80 | 185068 |
16 Oct 2018 | 252.00 | 273.55 | 248.20 | 269.80 | 250.00 | 235950 |
15 Oct 2018 | 239.00 | 260.00 | 234.20 | 250.00 | 229.35 | 679269 |
12 Oct 2018 | 234.95 | 235.80 | 227.00 | 229.35 | 229.45 | 2011491 |
11 Oct 2018 | 238.00 | 239.00 | 228.05 | 229.45 | 239.85 | 190124 |
10 Oct 2018 | 245.00 | 247.60 | 239.00 | 239.85 | 243.35 | 287340 |
09 Oct 2018 | 256.00 | 256.15 | 240.95 | 243.35 | 249.95 | 156907 |
08 Oct 2018 | 265.00 | 265.00 | 248.15 | 249.95 | 265.85 | 104733 |
05 Oct 2018 | 270.95 | 277.95 | 262.40 | 265.85 | 266.40 | 95485 |
04 Oct 2018 | 265.95 | 271.50 | 264.10 | 266.40 | 264.80 | 1020864 |
03 Oct 2018 | 284.90 | 284.90 | 263.00 | 264.80 | 279.90 | 292883 |
01 Oct 2018 | 285.00 | 287.95 | 274.10 | 279.90 | 289.15 | 96828 |
28 Sep 2018 | 300.95 | 300.95 | 286.10 | 289.15 | 297.35 | 81297 |
27 Sep 2018 | 299.60 | 302.00 | 295.00 | 297.35 | 297.20 | 69555 |
26 Sep 2018 | 301.60 | 306.00 | 295.15 | 297.20 | 299.00 | 126911 |
25 Sep 2018 | 298.70 | 303.00 | 292.15 | 299.00 | 295.95 | 331020 |
24 Sep 2018 | 307.10 | 308.95 | 294.35 | 295.95 | 306.60 | 86552 |
21 Sep 2018 | 313.00 | 317.00 | 297.25 | 306.60 | 315.50 | 798660 |
19 Sep 2018 | 330.00 | 330.95 | 313.05 | 315.50 | 330.45 | 165064 |
18 Sep 2018 | 330.00 | 333.00 | 328.05 | 330.45 | 329.25 | 60620 |
17 Sep 2018 | 328.00 | 331.10 | 325.20 | 329.25 | 331.05 | 123155 |
14 Sep 2018 | 328.05 | 332.75 | 328.05 | 331.05 | 330.75 | 37045 |
12 Sep 2018 | 329.60 | 331.95 | 326.95 | 330.75 | 328.85 | 44936 |
11 Sep 2018 | 333.70 | 337.45 | 325.10 | 328.85 | 327.40 | 85832 |
10 Sep 2018 | 325.00 | 329.30 | 325.00 | 327.40 | 327.10 | 42227 |
07 Sep 2018 | 330.90 | 331.60 | 320.00 | 327.10 | 331.00 | 73428 |
06 Sep 2018 | 330.00 | 335.55 | 326.25 | 331.00 | 330.60 | 59988 |
05 Sep 2018 | 330.00 | 334.20 | 324.00 | 330.60 | 330.95 | 130606 |
04 Sep 2018 | 330.00 | 334.35 | 327.25 | 330.95 | 331.15 | 47835 |
03 Sep 2018 | 335.50 | 339.00 | 327.20 | 331.15 | 335.00 | 57033 |
31 Aug 2018 | 334.90 | 343.70 | 331.00 | 335.00 | 327.90 | 120688 |
30 Aug 2018 | 335.00 | 335.00 | 325.20 | 327.90 | 333.05 | 44740 |
29 Aug 2018 | 326.05 | 335.85 | 324.25 | 333.05 | 326.75 | 99860 |
28 Aug 2018 | 321.00 | 328.40 | 320.40 | 326.75 | 320.15 | 200918 |
27 Aug 2018 | 318.65 | 323.65 | 317.50 | 320.15 | 322.70 | 52033 |
24 Aug 2018 | 322.00 | 324.50 | 319.65 | 322.70 | 323.50 | 58626 |
23 Aug 2018 | 325.00 | 327.00 | 322.00 | 323.50 | 323.70 | 108970 |
21 Aug 2018 | 322.20 | 328.70 | 317.00 | 323.70 | 325.70 | 347447 |
20 Aug 2018 | 326.00 | 328.90 | 324.50 | 325.70 | 325.95 | 164688 |
17 Aug 2018 | 331.05 | 331.50 | 320.05 | 325.95 | 330.00 | 875544 |
16 Aug 2018 | 332.00 | 333.90 | 329.00 | 330.00 | 329.90 | 2028916 |
14 Aug 2018 | 330.00 | 336.95 | 327.75 | 329.90 | 331.75 | 50671 |
13 Aug 2018 | 345.00 | 347.35 | 330.10 | 331.75 | 344.65 | 57906 |
10 Aug 2018 | 350.00 | 352.75 | 340.00 | 344.65 | 349.95 | 42070 |
09 Aug 2018 | 357.90 | 359.40 | 346.30 | 349.95 | 357.90 | 48109 |
08 Aug 2018 | 362.00 | 366.30 | 355.75 | 357.90 | 360.60 | 211012 |
07 Aug 2018 | 351.00 | 365.45 | 349.95 | 360.60 | 349.45 | 279039 |
06 Aug 2018 | 340.00 | 351.75 | 336.00 | 349.45 | 336.60 | 222324 |
03 Aug 2018 | 331.25 | 337.00 | 331.25 | 336.60 | 333.85 | 93738 |
02 Aug 2018 | 338.00 | 338.00 | 326.45 | 333.85 | 328.40 | 128172 |
01 Aug 2018 | 323.50 | 330.00 | 323.50 | 328.40 | 323.00 | 82853 |
31 Jul 2018 | 318.75 | 325.00 | 317.95 | 323.00 | 316.40 | 181446 |
30 Jul 2018 | 317.50 | 325.00 | 313.00 | 316.40 | 316.00 | 110729 |
27 Jul 2018 | 311.00 | 317.45 | 311.00 | 316.00 | 311.15 | 73478 |
26 Jul 2018 | 309.00 | 314.50 | 308.10 | 311.15 | 309.20 | 62803 |
25 Jul 2018 | 306.00 | 313.60 | 306.00 | 309.20 | 309.00 | 208592 |
24 Jul 2018 | 313.00 | 313.00 | 300.00 | 309.00 | 313.40 | 133688 |
23 Jul 2018 | 298.60 | 317.55 | 298.60 | 313.40 | 302.75 | 118732 |
20 Jul 2018 | 301.00 | 309.90 | 300.30 | 302.75 | 303.80 | 41783 |
19 Jul 2018 | 307.00 | 309.05 | 301.00 | 303.80 | 306.60 | 44628 |
18 Jul 2018 | 308.10 | 315.90 | 302.10 | 306.60 | 307.65 | 53832 |
17 Jul 2018 | 305.00 | 310.00 | 301.05 | 307.65 | 307.10 | 146025 |
16 Jul 2018 | 319.00 | 319.50 | 305.00 | 307.10 | 319.75 | 35540 |
13 Jul 2018 | 334.90 | 334.90 | 318.00 | 319.75 | 331.00 | 45147 |
12 Jul 2018 | 328.95 | 333.00 | 328.45 | 331.00 | 325.75 | 91711 |
11 Jul 2018 | 317.40 | 328.00 | 315.00 | 325.75 | 317.40 | 128458 |
10 Jul 2018 | 311.00 | 319.95 | 310.90 | 317.40 | 311.35 | 126888 |
09 Jul 2018 | 305.95 | 314.50 | 305.95 | 311.35 | 305.30 | 82057 |
06 Jul 2018 | 293.20 | 309.00 | 292.35 | 305.30 | 293.30 | 141846 |
05 Jul 2018 | 304.65 | 304.65 | 291.00 | 293.30 | 302.90 | 247582 |
04 Jul 2018 | 320.00 | 321.60 | 298.00 | 302.90 | 319.10 | 288215 |
03 Jul 2018 | 325.00 | 326.00 | 316.50 | 319.10 | 326.25 | 107468 |
02 Jul 2018 | 330.00 | 332.60 | 325.05 | 326.25 | 330.00 | 85861 |
29 Jun 2018 | 328.00 | 345.00 | 326.35 | 330.00 | 328.55 | 170785 |
28 Jun 2018 | 330.05 | 333.00 | 325.00 | 328.55 | 333.75 | 313073 |
27 Jun 2018 | 347.00 | 350.00 | 332.25 | 333.75 | 346.35 | 247749 |
26 Jun 2018 | 352.40 | 352.45 | 344.45 | 346.35 | 352.40 | 83340 |
25 Jun 2018 | 357.00 | 390.00 | 351.05 | 352.40 | 356.25 | 52194 |
22 Jun 2018 | 360.00 | 363.45 | 355.00 | 356.25 | 360.00 | 55002 |
21 Jun 2018 | 364.00 | 364.00 | 356.05 | 360.00 | 360.15 | 278721 |
20 Jun 2018 | 362.40 | 365.00 | 356.10 | 360.15 | 363.00 | 69141 |
19 Jun 2018 | 364.00 | 365.90 | 358.00 | 363.00 | 364.80 | 102629 |
18 Jun 2018 | 361.45 | 365.95 | 361.45 | 364.80 | 360.60 | 115722 |
15 Jun 2018 | 361.50 | 364.00 | 358.00 | 360.60 | 361.30 | 138851 |
14 Jun 2018 | 366.00 | 369.00 | 357.55 | 361.30 | 357.00 | 410849 |
13 Jun 2018 | 361.90 | 361.90 | 356.00 | 357.00 | 357.95 | 91776 |
12 Jun 2018 | 357.30 | 363.15 | 357.00 | 357.95 | 359.30 | 34692 |
11 Jun 2018 | 362.00 | 363.95 | 357.00 | 359.30 | 362.00 | 66315 |
08 Jun 2018 | 361.50 | 363.90 | 358.15 | 362.00 | 361.75 | 58176 |
07 Jun 2018 | 357.95 | 364.70 | 355.20 | 361.75 | 354.30 | 60336 |
06 Jun 2018 | 359.45 | 360.00 | 351.05 | 354.30 | 351.45 | 218939 |
05 Jun 2018 | 361.00 | 361.00 | 350.00 | 351.45 | 356.70 | 67672 |
04 Jun 2018 | 372.20 | 372.95 | 355.60 | 356.70 | 369.60 | 92225 |
01 Jun 2018 | 378.00 | 383.35 | 369.00 | 369.60 | 383.75 | 62018 |
31 May 2018 | 377.05 | 387.00 | 371.00 | 383.75 | 380.35 | 123413 |
30 May 2018 | 385.00 | 385.15 | 376.55 | 380.35 | 386.00 | 42129 |
29 May 2018 | 385.00 | 387.95 | 385.00 | 386.00 | 385.75 | 38543 |
28 May 2018 | 382.00 | 390.00 | 380.30 | 385.75 | 380.20 | 61042 |
25 May 2018 | 375.05 | 384.95 | 375.05 | 380.20 | 376.05 | 70018 |
24 May 2018 | 373.10 | 378.75 | 373.10 | 376.05 | 375.95 | 71771 |
23 May 2018 | 375.05 | 381.00 | 368.00 | 375.95 | 372.90 | 134563 |
22 May 2018 | 371.00 | 379.00 | 368.00 | 372.90 | 369.90 | 83130 |
21 May 2018 | 373.95 | 380.00 | 365.00 | 369.90 | 380.00 | 150689 |
18 May 2018 | 400.00 | 407.90 | 376.05 | 380.00 | 399.50 | 936656 |
17 May 2018 | 359.25 | 415.80 | 359.00 | 399.50 | 360.05 | 669303 |
16 May 2018 | 360.00 | 361.00 | 352.00 | 360.05 | 362.30 | 225695 |
15 May 2018 | 363.00 | 364.85 | 359.25 | 362.30 | 363.05 | 373663 |
14 May 2018 | 363.00 | 366.75 | 361.60 | 363.05 | 363.10 | 91827 |
11 May 2018 | 365.00 | 366.70 | 361.50 | 363.10 | 361.70 | 133361 |
10 May 2018 | 361.90 | 365.00 | 360.50 | 361.70 | 360.80 | 384294 |
09 May 2018 | 365.00 | 367.95 | 359.15 | 360.80 | 363.85 | 866640 |
08 May 2018 | 365.00 | 369.90 | 363.00 | 363.85 | 366.65 | 302167 |
07 May 2018 | 376.50 | 376.75 | 363.50 | 366.65 | 369.70 | 530008 |
04 May 2018 | 383.00 | 383.00 | 368.00 | 369.70 | 374.75 | 1095078 |
03 May 2018 | 402.00 | 402.00 | 371.50 | 374.75 | 398.35 | 431143 |
02 May 2018 | 419.50 | 421.00 | 397.00 | 398.35 | 419.20 | 444449 |
30 Apr 2018 | 422.00 | 424.90 | 417.00 | 419.20 | 422.75 | 162191 |
27 Apr 2018 | 426.40 | 426.40 | 421.60 | 422.75 | 425.35 | 85625 |
26 Apr 2018 | 427.70 | 428.00 | 422.05 | 425.35 | 425.00 | 99233 |
25 Apr 2018 | 420.00 | 427.30 | 420.00 | 425.00 | 420.00 | 145531 |
24 Apr 2018 | 422.50 | 424.95 | 418.15 | 420.00 | 424.00 | 69316 |
23 Apr 2018 | 426.00 | 426.20 | 422.45 | 424.00 | 426.20 | 71568 |
20 Apr 2018 | 422.10 | 429.90 | 421.05 | 426.20 | 424.10 | 110817 |
19 Apr 2018 | 429.90 | 431.15 | 421.50 | 424.10 | 429.65 | 833605 |
18 Apr 2018 | 433.00 | 436.00 | 427.25 | 429.65 | 432.45 | 279199 |
17 Apr 2018 | 431.00 | 436.45 | 426.10 | 432.45 | 430.00 | 386663 |
16 Apr 2018 | 431.10 | 436.80 | 425.20 | 430.00 | 423.55 | 1002001 |
13 Apr 2018 | 405.10 | 427.00 | 403.10 | 423.55 | 408.40 | 820973 |
12 Apr 2018 | 419.00 | 419.50 | 408.00 | 408.40 | 419.10 | 288649 |
11 Apr 2018 | 427.40 | 427.65 | 418.00 | 419.10 | 427.65 | 302726 |
10 Apr 2018 | 436.00 | 437.75 | 426.00 | 427.65 | 436.15 | 410484 |
09 Apr 2018 | 441.00 | 443.00 | 435.00 | 436.15 | 441.30 | 311792 |
06 Apr 2018 | 445.00 | 448.00 | 440.10 | 441.30 | 445.40 | 420849 |
05 Apr 2018 | 448.00 | 455.90 | 440.00 | 445.40 | 445.10 | 1111241 |
04 Apr 2018 | 435.00 | 463.00 | 435.00 | 445.10 | 520.00 | 7417211 |