Listing Type:   | Derivative Warrant |
Listing Status:   | Delisted |
Listed:   | 23 Jun 2015 |
Delisted:   | 28 May 2024 |
Equity Covered European Call.
Certificates in respect of shares in Gail India Ltd
Issue Date: 08 April 2015
Expiration Date: 30 June 2025
Bloomberg Code: GAIL.IS
Date | Bid | Ask | Close | Volume |
---|---|---|---|---|
2024/05/18 | 208.55 | 208.60 | 208.75 | 9,695,039 |
2024/05/17 | 204.90 | 205.00 | 203.90 | 30,620,083 |
2024/05/16 | 196.55 | 196.60 | 195.45 | 32,045,529 |
2024/05/15 | 200.30 | 200.40 | 200.75 | 12,338,883 |
2024/05/14 | 199.55 | 199.90 | 200.05 | 15,962,440 |
2024/05/13 | 193.00 | 193.20 | 192.95 | 12,436,159 |
2024/05/10 | 192.50 | 193.00 | 192.55 | 14,080,312 |
2024/05/09 | 194.05 | 194.20 | 193.30 | 19,166,975 |
2024/05/08 | 201.30 | 201.35 | 201.15 | 23,505,647 |
2024/05/07 | 193.25 | 193.50 | 192.75 | 15,026,421 |
2024/05/06 | 197.80 | 197.85 | 197.80 | 25,048,200 |
2024/05/03 | 203.60 | 203.90 | 203.80 | 15,781,876 |
2024/05/02 | 205.10 | 205.20 | 205.05 | 17,430,514 |
2024/04/30 | 209.10 | 209.30 | 209.10 | 17,217,978 |
2024/04/29 | 209.50 | 209.65 | 209.55 | 10,194,865 |
2024/04/26 | 208.05 | 208.10 | 208.05 | 13,324,638 |
2024/04/25 | 207.95 | 208.00 | 208.00 | 12,365,830 |
2024/04/24 | 206.65 | 206.70 | 207.40 | 31,299,709 |
2024/04/23 | 199.55 | 199.70 | 199.65 | 13,558,545 |
2024/04/22 | 199.10 | 199.15 | 198.75 | 36,002,648 |
2024/04/19 | 202.00 | 202.10 | 201.95 | 22,533,995 |
2024/04/18 | 204.70 | 204.80 | 203.55 | 30,645,258 |
2024/04/16 | 206.00 | 206.25 | 205.85 | 31,636,637 |
2024/04/15 | 204.10 | 204.20 | 203.70 | 44,962,181 |
2024/04/12 | 201.15 | 201.25 | 201.10 | 30,179,782 |
2024/04/10 | 202.40 | 202.45 | 202.20 | 27,923,078 |
2024/04/09 | 203.90 | 203.95 | 203.85 | 37,997,348 |
2024/04/08 | 200.65 | 200.70 | 200.75 | 56,272,730 |
2024/04/05 | 191.10 | 191.15 | 190.75 | 15,022,150 |
2024/04/04 | 187.00 | 187.05 | 186.50 | 16,507,602 |
2024/04/03 | 189.05 | 189.10 | 189.10 | 40,868,454 |
2024/04/02 | 183.05 | 183.10 | 183.30 | 17,194,544 |
2024/04/01 | 182.65 | 182.70 | 182.35 | 8,712,471 |
2024/03/28 | 181.00 | 181.80 | 181.05 | 10,519,502 |
2024/03/27 | 179.85 | 179.90 | 180.30 | 13,833,150 |
2024/03/26 | 180.55 | 180.70 | 180.50 | 22,741,278 |
2024/03/22 | 174.35 | 174.40 | 174.10 | 12,396,239 |
2024/03/21 | 174.90 | 175.10 | 175.05 | 13,773,426 |
2024/03/20 | 173.35 | 173.55 | 174.00 | 8,692,031 |
2024/03/19 | 172.80 | 172.95 | 172.95 | 9,713,217 |
2024/03/18 | 176.15 | 176.20 | 175.90 | 10,899,780 |
2024/03/15 | 173.95 | 174.00 | 173.80 | 42,241,333 |
2024/03/14 | 175.60 | 176.25 | 176.10 | 22,996,586 |
2024/03/13 | 168.75 | 169.10 | 168.70 | 22,832,224 |
2024/03/12 | 179.30 | 179.50 | 179.90 | 16,435,560 |
2024/03/11 | 183.50 | 183.70 | 183.25 | 14,087,639 |
2024/03/07 | 189.25 | 189.30 | 188.55 | 7,718,111 |
2024/03/06 | 190.55 | 190.60 | 190.45 | 20,285,523 |
2024/03/05 | 194.30 | 194.35 | 194.10 | 26,849,239 |
2024/03/04 | 190.85 | 190.90 | 190.85 | 52,923,468 |
2024/03/02 | 184.20 | 184.25 | 184.40 | 1,173,873 |
2024/03/01 | 184.50 | 184.60 | 184.15 | 17,823,470 |
2024/02/29 | 182.80 | 183.00 | 182.25 | 19,475,687 |
2024/02/28 | 178.45 | 178.75 | 179.35 | 12,659,946 |
2024/02/27 | 180.05 | 180.10 | 180.50 | 9,486,385 |
2024/02/26 | 181.95 | 182.00 | 182.10 | 14,909,208 |
2024/02/23 | 179.75 | 179.80 | 179.90 | 8,219,010 |
2024/02/22 | 182.30 | 182.40 | 182.25 | 11,766,044 |
2024/02/21 | 180.20 | 180.40 | 180.30 | 13,671,880 |
2024/02/20 | 183.80 | 183.85 | 184.00 | 11,867,776 |
2024/02/19 | 183.70 | 183.80 | 183.85 | 19,606,057 |
2024/02/16 | 182.00 | 182.30 | 182.60 | 19,961,823 |
2024/02/15 | 183.80 | 183.90 | 184.25 | 43,688,826 |
2024/02/14 | 176.35 | 176.50 | 176.25 | 15,132,347 |
2024/02/13 | 170.45 | 170.50 | 170.35 | 13,204,257 |
2024/02/12 | 168.50 | 168.60 | 168.80 | 18,334,992 |
2024/02/09 | 173.10 | 173.20 | 173.10 | 36,193,339 |
2024/02/08 | 180.00 | 180.10 | 179.70 | 19,018,617 |
2024/02/07 | 179.00 | 179.20 | 178.95 | 31,684,715 |
2024/02/06 | 181.20 | 181.25 | 181.55 | 33,761,541 |
2024/02/05 | 181.95 | 182.00 | 181.60 | 57,505,480 |
2024/02/02 | 178.30 | 178.50 | 177.90 | 41,748,419 |
2024/02/01 | 173.55 | 173.60 | 173.70 | 31,663,125 |
2024/01/31 | 172.60 | 172.70 | 172.60 | 29,140,358 |
2024/01/30 | 171.80 | 171.95 | 172.00 | 57,303,068 |
2024/01/29 | 172.55 | 172.60 | 171.75 | 58,433,818 |
2024/01/25 | 165.70 | 166.00 | 165.40 | 16,725,897 |
2024/01/24 | 164.85 | 164.90 | 164.55 | 18,968,981 |
2024/01/23 | 157.50 | 157.95 | 157.20 | 30,341,132 |
2024/01/20 | 166.10 | 166.15 | 166.45 | 26,069,183 |
2024/01/19 | 168.90 | 168.95 | 168.30 | 21,251,240 |
2024/01/18 | 163.70 | 163.80 | 163.55 | 20,299,367 |
2024/01/17 | 164.60 | 164.65 | 164.10 | 31,113,706 |
2024/01/16 | 166.65 | 166.80 | 166.90 | 33,401,828 |
2024/01/15 | 165.05 | 165.10 | 165.20 | 26,896,883 |
2024/01/12 | 162.35 | 162.45 | 162.40 | 31,798,366 |
2024/01/11 | 159.05 | 159.10 | 159.05 | 37,761,286 |
2024/01/10 | 159.95 | 160.15 | 160.00 | 21,435,177 |
2024/01/09 | 161.25 | 161.30 | 161.05 | 21,668,343 |
2024/01/08 | 160.50 | 160.60 | 160.70 | 16,705,187 |
2024/01/05 | 163.50 | 163.60 | 163.65 | 36,182,162 |
2024/01/04 | 162.85 | 162.90 | 163.15 | 16,795,469 |
2024/01/03 | 161.90 | 162.20 | 162.15 | 22,338,899 |
2024/01/02 | 163.70 | 163.80 | 164.05 | 40,801,901 |
2024/01/01 | 166.75 | 166.95 | 166.20 | 40,952,729 |
2023/12/29 | 162.10 | 162.20 | 162.10 | 57,370,272 |
2023/12/28 | 157.00 | 157.15 | 157.10 | 37,181,228 |
2023/12/27 | 152.10 | 152.15 | 151.85 | 15,311,946 |
2023/12/26 | 154.20 | 154.35 | 154.00 | 44,403,657 |
2023/12/22 | 151.20 | 151.35 | 151.50 | 84,784,192 |
2023/12/21 | 140.90 | 141.00 | 140.70 | 16,747,435 |
2023/12/20 | 137.35 | 137.45 | 137.75 | 24,177,947 |
2023/12/19 | 144.65 | 144.70 | 144.40 | 16,040,169 |
2023/12/18 | 145.05 | 145.10 | 145.05 | 10,775,891 |
2023/12/15 | 145.65 | 145.80 | 145.85 | 28,383,880 |
2023/12/14 | 146.00 | 146.05 | 145.55 | 38,595,458 |
2023/12/13 | 140.85 | 141.00 | 141.05 | 17,529,522 |
2023/12/12 | 138.65 | 138.80 | 138.75 | 9,881,478 |
2023/12/11 | 140.55 | 140.80 | 141.05 | 11,044,633 |
2023/12/08 | 140.10 | 140.20 | 140.35 | 18,995,777 |
2023/12/07 | 142.15 | 142.20 | 142.05 | 18,456,707 |
2023/12/06 | 141.05 | 141.25 | 140.60 | 18,752,200 |
2023/12/05 | 140.50 | 140.60 | 140.35 | 25,099,887 |
2023/12/04 | 141.85 | 141.90 | 141.90 | 66,257,632 |
2023/12/01 | 136.25 | 136.30 | 136.05 | 53,660,727 |
2023/11/30 | 131.75 | 132.00 | 131.90 | 82,083,861 |
2023/11/29 | 125.80 | 125.85 | 125.90 | 17,797,816 |
2023/11/28 | 125.40 | 125.50 | 125.30 | 19,955,790 |
2023/11/24 | 124.30 | 124.35 | 124.50 | 7,037,545 |
2023/11/23 | 124.85 | 125.25 | 124.95 | 7,039,867 |
2023/11/22 | 123.80 | 123.85 | 123.80 | 7,738,964 |
2023/11/21 | 124.80 | 124.90 | 124.95 | 5,289,551 |
2023/11/20 | 124.25 | 124.40 | 124.55 | 5,930,799 |
2023/11/17 | 126.05 | 126.10 | 126.25 | 9,122,291 |
2023/11/16 | 126.10 | 126.30 | 126.40 | 6,392,633 |
2023/11/15 | 127.10 | 127.15 | 126.85 | 14,489,745 |
2023/11/13 | 125.95 | 126.00 | 126.05 | 5,965,121 |
2023/11/12 | 126.20 | 126.25 | 126.40 | 1,638,425 |
2023/11/10 | 125.50 | 125.60 | 125.60 | 6,880,677 |
2023/11/09 | 123.85 | 124.00 | 124.15 | 7,332,564 |
2023/11/08 | 124.30 | 124.50 | 124.65 | 7,605,770 |
2023/11/07 | 124.85 | 124.90 | 125.05 | 7,013,652 |
2023/11/06 | 123.40 | 123.50 | 123.40 | 6,377,850 |
2023/11/03 | 123.45 | 123.50 | 123.75 | 12,062,935 |
2023/11/02 | 122.10 | 122.20 | 122.05 | 17,644,988 |
2023/11/01 | 117.45 | 117.50 | 117.60 | 15,959,172 |
2023/10/31 | 119.80 | 119.85 | 119.50 | 33,212,394 |
2023/10/30 | 118.55 | 118.60 | 118.70 | 7,895,004 |
2023/10/27 | 118.45 | 118.50 | 118.25 | 9,937,564 |
2023/10/26 | 119.00 | 119.05 | 118.50 | 13,170,505 |
2023/10/25 | 119.70 | 119.75 | 119.70 | 9,531,434 |
2023/10/23 | 120.55 | 120.75 | 120.80 | 17,027,808 |
2023/10/20 | 125.30 | 125.40 | 125.05 | 23,340,295 |
2023/10/19 | 129.15 | 129.20 | 129.30 | 12,766,650 |
2023/10/18 | 131.10 | 131.15 | 131.00 | 22,761,267 |
2023/10/17 | 131.15 | 131.30 | 131.40 | 29,711,623 |
2023/10/16 | 129.95 | 130.00 | 129.95 | 22,411,704 |
2023/10/13 | 128.25 | 128.30 | 128.25 | 32,376,316 |
2023/10/12 | 129.85 | 129.90 | 129.35 | 44,500,591 |
2023/10/11 | 123.35 | 123.45 | 123.55 | 13,202,599 |
2023/10/10 | 122.75 | 122.80 | 122.90 | 9,862,213 |
2023/10/09 | 121.60 | 121.65 | 121.80 | 11,378,558 |
2023/10/06 | 124.10 | 124.30 | 124.60 | 12,431,715 |
2023/10/05 | 123.00 | 123.10 | 123.00 | 13,906,951 |
2023/10/04 | 121.50 | 121.60 | 121.35 | 9,753,480 |
2023/10/03 | 124.05 | 124.10 | 124.00 | 13,140,786 |
2023/09/29 | 124.65 | 124.70 | 124.40 | 14,505,102 |
2023/09/28 | 121.80 | 122.05 | 121.45 | 9,719,776 |
2023/09/27 | 121.40 | 121.60 | 121.20 | 6,490,723 |
2023/09/26 | 121.50 | 121.55 | 121.55 | 7,023,846 |
2023/09/25 | 122.25 | 122.30 | 122.40 | 11,052,731 |
2023/09/22 | 121.60 | 121.65 | 121.65 | 7,745,864 |
2023/09/21 | 121.40 | 121.45 | 121.20 | 11,814,520 |
2023/09/20 | 123.70 | 123.80 | 123.55 | 20,993,004 |
2023/09/18 | 123.35 | 123.45 | 123.50 | 13,376,212 |
2023/09/15 | 123.80 | 123.90 | 123.85 | 27,553,333 |
2023/09/14 | 126.40 | 126.50 | 125.90 | 12,308,230 |
2023/09/13 | 124.20 | 124.35 | 124.25 | 10,650,872 |
2023/09/12 | 122.30 | 122.40 | 122.25 | 18,056,666 |
2023/09/11 | 128.30 | 128.35 | 128.50 | 13,773,356 |
2023/09/08 | 128.00 | 128.10 | 128.05 | 20,210,938 |
2023/09/07 | 125.95 | 126.00 | 126.05 | 19,840,679 |
2023/09/06 | 124.55 | 124.60 | 124.60 | 20,234,630 |
2023/09/05 | 123.60 | 123.65 | 123.40 | 41,671,778 |
2023/09/04 | 122.70 | 122.80 | 122.70 | 19,622,564 |
2023/09/01 | 121.60 | 121.70 | 121.35 | 31,991,938 |
2023/08/31 | 115.25 | 115.30 | 115.00 | 12,626,049 |
2023/08/30 | 116.05 | 116.10 | 116.10 | 8,868,451 |
2023/08/29 | 116.95 | 117.00 | 117.20 | 8,257,230 |
2023/08/28 | 117.10 | 117.25 | 117.35 | 7,734,363 |
2023/08/25 | 116.30 | 116.40 | 116.50 | 10,944,286 |
2023/08/24 | 117.60 | 117.85 | 118.00 | 17,273,849 |
2023/08/23 | 117.40 | 117.45 | 117.75 | 14,990,033 |
2023/08/22 | 116.85 | 116.90 | 117.05 | 9,410,569 |
2023/08/21 | 114.55 | 114.60 | 114.40 | 6,394,425 |
2023/08/18 | 112.25 | 112.60 | 112.60 | 8,626,445 |
2023/08/17 | 113.30 | 113.35 | 113.35 | 5,708,751 |
2023/08/16 | 114.10 | 114.25 | 114.15 | 5,958,441 |
2023/08/14 | 112.70 | 112.75 | 112.85 | 10,233,977 |
2023/08/11 | 115.90 | 116.00 | 115.70 | 10,818,126 |
2023/08/10 | 117.90 | 117.95 | 117.60 | 13,140,800 |
2023/08/09 | 117.85 | 117.90 | 117.90 | 11,556,651 |
2023/08/08 | 116.15 | 116.20 | 116.40 | 16,636,302 |
2023/08/07 | 114.20 | 114.30 | 114.25 | 11,480,767 |
2023/08/04 | 115.10 | 115.15 | 115.30 | 11,230,403 |
2023/08/03 | 115.60 | 115.70 | 115.55 | 13,891,020 |
2023/08/02 | 116.15 | 116.20 | 116.35 | 27,870,281 |
2023/08/01 | 120.30 | 120.40 | 120.35 | 32,978,003 |
2023/07/31 | 119.40 | 119.60 | 119.10 | 64,986,613 |
2023/07/28 | 117.40 | 117.50 | 117.50 | 21,875,385 |
2023/07/27 | 116.90 | 117.00 | 116.60 | 13,286,670 |
2023/07/26 | 116.00 | 116.20 | 116.05 | 17,962,594 |
2023/07/25 | 116.90 | 116.95 | 116.40 | 23,574,611 |
2023/07/24 | 111.70 | 111.85 | 112.05 | 13,872,167 |
2023/07/21 | 111.35 | 111.50 | 111.50 | 11,702,513 |
2023/07/20 | 110.50 | 110.55 | 110.45 | 10,500,380 |
2023/07/19 | 109.55 | 109.65 | 109.50 | 9,938,960 |
2023/07/18 | 108.70 | 108.95 | 108.90 | 6,013,243 |
2023/07/17 | 108.60 | 108.65 | 108.60 | 7,839,246 |
2023/07/14 | 109.90 | 110.00 | 110.00 | 10,678,733 |
2023/07/13 | 108.15 | 108.20 | 108.10 | 8,440,163 |
2023/07/12 | 110.45 | 110.50 | 110.60 | 9,851,130 |
2023/07/11 | 109.05 | 109.15 | 109.30 | 10,380,385 |
2023/07/10 | 108.90 | 108.95 | 108.95 | 8,710,335 |
2023/07/07 | 110.45 | 110.60 | 110.70 | 15,022,279 |
2023/07/06 | 110.85 | 110.90 | 110.80 | 29,145,409 |
2023/07/05 | 107.35 | 107.40 | 107.40 | 10,903,523 |
2023/07/04 | 106.45 | 106.50 | 106.55 | 9,292,916 |
2023/07/03 | 106.35 | 106.40 | 106.45 | 22,772,148 |
2023/06/30 | 105.00 | 105.05 | 105.05 | 16,108,372 |
2023/06/28 | 103.65 | 103.85 | 103.80 | 14,246,542 |
2023/06/27 | 104.15 | 104.25 | 104.30 | 9,909,567 |
2023/06/26 | 104.85 | 104.95 | 104.80 | 9,225,360 |
2023/06/23 | 105.05 | 105.10 | 105.05 | 7,880,417 |
2023/06/22 | 104.15 | 104.20 | 104.45 | 16,244,574 |
2023/06/21 | 106.60 | 106.70 | 106.70 | 13,138,208 |
2023/06/20 | 108.30 | 108.40 | 108.25 | 11,218,628 |
2023/06/19 | 108.00 | 108.10 | 108.00 | 4,126,281 |
2023/06/16 | 107.40 | 107.50 | 107.50 | 8,119,111 |
2023/06/15 | 107.00 | 107.05 | 107.15 | 5,385,018 |
2023/06/14 | 107.05 | 107.10 | 107.20 | 6,930,665 |
2023/06/13 | 107.10 | 107.15 | 107.05 | 11,662,296 |
2023/06/12 | 105.35 | 105.45 | 105.20 | 7,078,498 |
2023/06/09 | 104.75 | 104.80 | 104.90 | 5,451,500 |
2023/06/08 | 104.85 | 104.90 | 104.75 | 7,433,762 |
2023/06/07 | 105.90 | 105.95 | 105.60 | 8,674,853 |
2023/06/06 | 104.75 | 104.85 | 104.70 | 5,394,343 |
2023/06/05 | 104.50 | 104.55 | 104.45 | 5,284,220 |
2023/06/02 | 104.70 | 104.75 | 104.60 | 9,624,201 |
2023/06/01 | 105.25 | 105.45 | 105.35 | 9,465,271 |
2023/05/31 | 104.70 | 104.75 | 104.80 | 10,176,487 |
2023/05/30 | 105.75 | 106.00 | 105.95 | 7,204,247 |
2023/05/29 | 106.20 | 106.30 | 106.25 | 8,058,796 |
2023/05/26 | 106.35 | 106.40 | 106.35 | 6,943,806 |
2023/05/25 | 108.00 | 108.10 | 107.80 | 4,719,281 |
2023/05/24 | 107.65 | 107.75 | 107.70 | 6,366,074 |
2023/05/23 | 107.45 | 107.50 | 107.50 | 8,713,781 |
2023/05/22 | 106.25 | 106.30 | 106.35 | 11,338,813 |
2023/05/19 | 104.85 | 105.00 | 104.85 | 15,968,522 |
2023/05/18 | 105.95 | 106.00 | 106.20 | 24,715,468 |
2023/05/17 | 110.15 | 110.20 | 110.00 | 5,634,267 |
2023/05/16 | 111.80 | 112.00 | 111.70 | 18,937,352 |
2023/05/15 | 111.85 | 111.95 | 111.75 | 10,713,993 |
2023/05/12 | 108.10 | 108.25 | 108.05 | 5,177,796 |
2023/05/11 | 109.25 | 109.40 | 109.35 | 7,784,358 |
2023/05/10 | 109.00 | 109.05 | 109.00 | 7,172,451 |
2023/05/09 | 106.85 | 106.90 | 106.95 | 11,885,359 |
2023/05/08 | 107.30 | 107.40 | 107.45 | 4,868,763 |
2023/05/05 | 107.50 | 107.60 | 107.65 | 4,948,142 |
2023/05/04 | 107.10 | 107.20 | 107.15 | 7,617,969 |
2023/05/03 | 107.85 | 107.90 | 108.00 | 6,687,032 |
2023/05/02 | 108.30 | 108.35 | 108.30 | 7,263,913 |
2023/04/28 | 107.25 | 107.40 | 107.30 | 19,307,001 |
2023/04/27 | 109.20 | 109.35 | 109.30 | 8,349,269 |
2023/04/26 | 109.65 | 109.75 | 110.20 | 7,305,825 |
2023/04/25 | 108.85 | 109.00 | 109.20 | 8,661,439 |
2023/04/24 | 109.15 | 109.25 | 109.30 | 6,760,713 |
2023/04/21 | 108.35 | 108.40 | 108.35 | 5,402,376 |
2023/04/20 | 108.60 | 108.75 | 108.70 | 12,345,494 |
2023/04/19 | 108.20 | 108.25 | 108.25 | 8,205,988 |
2023/04/18 | 109.20 | 109.35 | 109.50 | 9,664,860 |
2023/04/17 | 110.45 | 110.50 | 110.10 | 11,580,594 |
2023/04/13 | 108.05 | 108.15 | 108.15 | 15,062,407 |
2023/04/12 | 108.70 | 108.80 | 108.60 | 14,151,790 |
2023/04/11 | 106.00 | 106.15 | 106.05 | 8,331,690 |
2023/04/10 | 105.90 | 106.00 | 105.95 | 8,306,845 |
2023/04/06 | 105.45 | 105.50 | 105.45 | 7,249,613 |
2023/04/05 | 105.35 | 105.40 | 105.40 | 6,305,668 |
2023/04/03 | 105.45 | 105.50 | 105.45 | 11,147,157 |
2023/03/31 | 105.40 | 105.45 | 105.15 | 15,641,500 |
2023/03/29 | 106.10 | 106.25 | 105.50 | 10,745,581 |
2023/03/28 | 104.25 | 104.30 | 104.15 | 7,814,715 |
2023/03/27 | 103.55 | 103.70 | 103.90 | 9,550,049 |
2023/03/24 | 103.10 | 103.30 | 103.50 | 10,924,642 |
2023/03/23 | 104.90 | 105.00 | 105.10 | 16,318,256 |
2023/03/22 | 105.45 | 105.50 | 105.40 | 36,125,531 |
2023/03/21 | 105.30 | 105.40 | 105.10 | 26,605,735 |
2023/03/20 | 109.90 | 110.00 | 109.80 | 23,234,444 |
2023/03/17 | 110.05 | 110.10 | 110.15 | 21,251,193 |
2023/03/16 | 109.95 | 110.00 | 109.55 | 26,757,814 |
2023/03/15 | 109.20 | 109.30 | 109.05 | 14,237,757 |
2023/03/14 | 109.95 | 110.00 | 110.00 | 23,328,812 |
2023/03/13 | 110.50 | 110.60 | 110.20 | 24,579,514 |
2023/03/10 | 111.05 | 111.10 | 111.05 | 24,574,077 |
2023/03/09 | 108.95 | 109.00 | 108.65 | 16,240,893 |
2023/03/08 | 111.10 | 111.20 | 111.25 | 27,568,928 |
2023/03/06 | 109.10 | 109.35 | 109.05 | 35,771,465 |
2023/03/03 | 105.25 | 105.40 | 105.25 | 27,232,148 |
2023/03/02 | 103.00 | 103.10 | 103.05 | 9,586,771 |
2023/03/01 | 103.30 | 103.35 | 103.40 | 7,012,524 |
2023/02/28 | 102.40 | 102.55 | 102.65 | 17,617,907 |
2023/02/27 | 104.30 | 104.40 | 104.15 | 27,802,826 |
2023/02/24 | 103.50 | 103.60 | 103.45 | 45,176,952 |
2023/02/23 | 98.15 | 98.20 | 98.05 | 38,462,809 |
2023/02/22 | 95.55 | 95.60 | 95.55 | 9,721,273 |
2023/02/21 | 95.10 | 95.15 | 95.30 | 8,240,973 |
2023/02/20 | 95.75 | 95.80 | 95.70 | 12,837,565 |
2023/02/17 | 95.95 | 96.00 | 96.00 | 19,937,435 |
2023/02/16 | 95.80 | 95.90 | 95.95 | 5,800,257 |
2023/02/15 | 95.25 | 95.35 | 95.30 | 6,887,911 |
2023/02/14 | 95.30 | 95.35 | 95.40 | 7,505,908 |
2023/02/13 | 95.75 | 95.80 | 95.75 | 5,275,322 |
2023/02/10 | 96.00 | 96.05 | 95.85 | 9,527,603 |
2023/02/09 | 95.90 | 95.95 | 95.85 | 6,065,233 |
2023/02/08 | 95.80 | 95.90 | 95.80 | 5,763,070 |
2023/02/07 | 95.85 | 96.05 | 96.00 | 8,686,792 |
2023/02/06 | 94.85 | 94.90 | 94.85 | 14,907,237 |
2023/02/03 | 92.85 | 92.90 | 92.80 | 18,191,035 |
2023/02/02 | 93.95 | 94.00 | 93.90 | 17,726,153 |
2023/02/01 | 95.95 | 96.00 | 96.05 | 19,042,474 |
2023/01/31 | 95.30 | 95.50 | 95.15 | 24,892,166 |
2023/01/30 | 95.15 | 95.20 | 94.95 | 29,985,336 |
2023/01/27 | 99.30 | 99.35 | 99.15 | 13,064,056 |
2023/01/25 | 101.25 | 101.30 | 100.90 | 12,007,717 |
2023/01/24 | 102.00 | 102.05 | 102.00 | 8,583,670 |
2023/01/23 | 102.10 | 102.20 | 102.25 | 28,390,308 |
2023/01/20 | 99.00 | 99.05 | 99.00 | 13,615,997 |
2023/01/19 | 97.40 | 97.50 | 97.60 | 6,384,333 |
2023/01/18 | 97.15 | 97.20 | 97.25 | 9,417,195 |
2023/01/17 | 97.40 | 97.50 | 97.45 | 7,321,828 |
2023/01/16 | 96.95 | 97.00 | 96.90 | 4,621,698 |
2023/01/13 | 96.15 | 96.20 | 96.10 | 9,641,316 |
2023/01/12 | 96.75 | 96.85 | 96.80 | 7,831,578 |
2023/01/11 | 97.30 | 97.40 | 97.30 | 9,737,047 |
2023/01/10 | 98.25 | 98.30 | 98.10 | 9,211,811 |
2023/01/09 | 98.50 | 98.55 | 98.45 | 12,464,665 |
2023/01/06 | 97.20 | 97.25 | 97.25 | 14,032,853 |
2023/01/05 | 97.35 | 97.45 | 97.35 | 12,382,060 |
2023/01/04 | 95.20 | 95.30 | 95.40 | 9,398,653 |
2023/01/03 | 96.85 | 96.90 | 96.80 | 6,053,619 |
2023/01/02 | 96.70 | 96.75 | 96.60 | 9,433,822 |
2022/12/30 | 96.05 | 96.15 | 96.05 | 7,280,552 |
2022/12/29 | 96.00 | 96.10 | 95.95 | 10,702,585 |
2022/12/28 | 95.60 | 95.70 | 95.80 | 9,873,070 |
2022/12/27 | 95.10 | 95.15 | 95.00 | 6,330,028 |
2022/12/26 | 94.20 | 94.30 | 94.40 | 8,024,641 |
2022/12/23 | 91.40 | 91.50 | 91.55 | 22,444,602 |
2022/12/22 | 93.90 | 94.00 | 94.15 | 12,024,065 |
2022/12/21 | 94.80 | 94.90 | 95.10 | 14,279,180 |
2022/12/20 | 97.70 | 97.80 | 97.90 | 11,062,080 |
2022/12/19 | 97.30 | 97.40 | 97.40 | 13,524,731 |
2022/12/16 | 96.65 | 96.70 | 96.75 | 35,484,499 |
2022/12/15 | 97.10 | 97.15 | 97.35 | 28,006,772 |
2022/12/14 | 96.00 | 96.05 | 96.00 | 22,598,875 |
2022/12/13 | 93.05 | 93.15 | 93.25 | 11,215,454 |
2022/12/12 | 93.10 | 93.25 | 92.80 | 15,920,076 |
2022/12/09 | 90.85 | 90.95 | 90.85 | 15,835,417 |
2022/12/08 | 92.55 | 92.60 | 92.55 | 10,614,975 |
2022/12/07 | 93.15 | 93.20 | 93.25 | 11,134,858 |
2022/12/06 | 92.80 | 92.95 | 93.00 | 9,031,442 |
2022/12/05 | 93.10 | 93.20 | 93.15 | 15,148,621 |
2022/12/02 | 93.20 | 93.25 | 93.20 | 9,494,016 |
2022/12/01 | 93.65 | 93.70 | 93.65 | 9,433,858 |
2022/11/30 | 94.65 | 94.70 | 94.75 | 18,501,717 |
2022/11/29 | 94.15 | 94.25 | 94.15 | 18,484,964 |
2022/11/28 | 92.45 | 92.50 | 92.75 | 11,371,642 |
2022/11/25 | 93.20 | 93.25 | 93.25 | 12,249,200 |
2022/11/24 | 92.10 | 92.15 | 92.10 | 14,011,196 |
2022/11/23 | 90.70 | 90.75 | 90.80 | 8,624,491 |
2022/11/22 | 91.00 | 91.10 | 91.10 | 18,535,213 |
2022/11/21 | 89.75 | 89.80 | 89.65 | 7,845,740 |
2022/11/18 | 90.55 | 90.60 | 90.30 | 14,475,534 |
2022/11/17 | 89.95 | 90.00 | 90.15 | 4,925,266 |
2022/11/16 | 90.55 | 90.70 | 90.50 | 10,223,428 |
2022/11/15 | 89.90 | 89.95 | 89.90 | 8,247,787 |
2022/11/14 | 88.10 | 88.15 | 88.10 | 7,996,003 |
2022/11/11 | 88.85 | 88.90 | 88.85 | 8,365,138 |
2022/11/10 | 88.10 | 88.20 | 88.20 | 6,898,707 |
2022/11/09 | 88.60 | 88.65 | 88.60 | 12,172,444 |
2022/11/07 | 90.50 | 90.55 | 90.55 | 13,463,366 |
2022/11/04 | 88.85 | 88.90 | 88.55 | 13,339,109 |
2022/11/03 | 90.70 | 90.75 | 90.55 | 12,821,695 |
2022/11/02 | 91.25 | 91.40 | 91.30 | 7,390,466 |
2022/11/01 | 91.40 | 91.45 | 91.40 | 7,632,156 |
2022/10/31 | 91.00 | 91.10 | 91.30 | 12,658,201 |
2022/10/28 | 90.05 | 90.10 | 90.05 | 20,036,187 |
2022/10/27 | 88.30 | 88.35 | 88.05 | 12,203,430 |
2022/10/25 | 86.40 | 86.45 | 86.55 | 7,086,629 |
2022/10/24 | 86.70 | 86.90 | 86.80 | 869,107 |
2022/10/21 | 86.50 | 86.55 | 86.45 | 7,929,074 |
2022/10/20 | 87.30 | 87.35 | 87.45 | 17,120,292 |
2022/10/19 | 84.75 | 84.80 | 84.80 | 7,157,063 |
2022/10/18 | 84.95 | 85.00 | 85.00 | 8,035,885 |
2022/10/17 | 85.00 | 85.25 | 85.05 | 9,373,705 |
2022/10/14 | 85.20 | 85.25 | 85.10 | 6,931,298 |
2022/10/13 | 85.50 | 85.55 | 85.45 | 6,397,554 |
2022/10/12 | 86.40 | 86.50 | 86.35 | 11,033,418 |
2022/10/11 | 86.00 | 86.05 | 86.20 | 13,259,938 |
2022/10/10 | 89.10 | 89.15 | 89.20 | 11,158,338 |
2022/10/07 | 87.05 | 87.10 | 86.85 | 12,478,992 |
2022/10/06 | 87.50 | 87.55 | 87.55 | 10,663,228 |
2022/10/04 | 87.75 | 87.80 | 87.25 | 10,340,686 |
2022/10/03 | 85.10 | 85.15 | 85.15 | 14,508,849 |
2022/09/30 | 87.15 | 87.20 | 87.05 | 11,829,278 |
2022/09/29 | 85.75 | 85.90 | 85.90 | 12,673,874 |
2022/09/28 | 85.10 | 85.25 | 85.70 | 12,068,829 |
2022/09/27 | 86.30 | 86.45 | 86.25 | 10,752,213 |
2022/09/26 | 84.75 | 84.80 | 84.85 | 15,119,710 |
2022/09/23 | 85.80 | 85.85 | 86.00 | 8,632,586 |
2022/09/22 | 88.05 | 88.20 | 88.25 | 13,003,243 |
2022/09/21 | 89.10 | 89.15 | 89.00 | 13,740,141 |
2022/09/20 | 90.75 | 90.80 | 90.90 | 6,639,747 |
2022/09/19 | 90.00 | 90.20 | 90.00 | 8,372,178 |
2022/09/16 | 91.75 | 91.80 | 91.90 | 18,170,179 |
2022/09/15 | 91.15 | 91.20 | 91.20 | 8,970,450 |
2022/09/14 | 91.70 | 91.75 | 91.70 | 6,872,183 |
2022/09/13 | 92.25 | 92.30 | 92.30 | 7,045,689 |
2022/09/12 | 92.70 | 92.75 | 92.75 | 6,581,257 |
2022/09/09 | 92.35 | 92.40 | 92.40 | 5,597,228 |
2022/09/08 | 92.55 | 92.60 | 92.55 | 7,180,648 |
2022/09/07 | 92.85 | 92.90 | 92.80 | 10,690,240 |
2022/09/06 | 93.00 | 93.15 | 93.05 | 28,296,817 |
2022/09/05 | 91.07 | 91.10 | 91.17 | 19,224,678 |
2022/09/02 | 90.10 | 90.17 | 90.20 | 17,306,892 |
2022/09/01 | 91.07 | 91.10 | 90.90 | 18,915,690 |
2022/08/30 | 90.77 | 90.83 | 90.73 | 16,684,748 |
2022/08/29 | 89.43 | 89.47 | 89.30 | 13,597,173 |
2022/08/26 | 89.80 | 89.87 | 89.70 | 17,163,393 |
2022/08/25 | 88.43 | 88.53 | 88.43 | 13,795,335 |
2022/08/24 | 87.90 | 87.93 | 88.07 | 17,466,696 |
2022/08/23 | 88.37 | 88.40 | 88.20 | 16,980,101 |
2022/08/22 | 86.30 | 86.33 | 86.23 | 24,640,419 |
2022/08/19 | 88.70 | 88.73 | 88.77 | 15,787,271 |
2022/08/18 | 90.40 | 90.43 | 90.40 | 16,228,316 |
2022/08/17 | 89.83 | 89.87 | 89.97 | 18,559,593 |
2022/08/16 | 90.13 | 90.17 | 90.07 | 25,540,356 |
2022/08/12 | 87.73 | 87.77 | 87.67 | 29,145,945 |
2022/08/11 | 85.83 | 85.87 | 85.77 | 38,551,380 |
2022/08/10 | 87.23 | 87.27 | 87.20 | 33,311,006 |
2022/08/08 | 88.80 | 88.87 | 88.90 | 20,840,541 |
2022/08/05 | 88.60 | 88.63 | 88.60 | 65,529,650 |
2022/08/04 | 93.30 | 93.33 | 93.40 | 32,498,244 |
2022/08/03 | 93.87 | 93.90 | 93.87 | 19,315,218 |
2022/08/02 | 94.27 | 94.33 | 94.33 | 27,076,266 |
2022/08/01 | 98.00 | 98.17 | 98.20 | 10,328,928 |
2022/07/29 | 97.67 | 97.70 | 97.73 | 7,014,878 |
2022/07/28 | 97.27 | 97.30 | 97.30 | 8,473,835 |
2022/07/27 | 97.83 | 97.87 | 97.83 | 10,419,008 |
2022/07/26 | 96.10 | 96.13 | 95.97 | 12,998,664 |
2022/07/25 | 98.07 | 98.10 | 98.00 | 20,317,410 |
2022/07/22 | 94.40 | 94.47 | 94.40 | 12,390,338 |
2022/07/21 | 96.00 | 96.07 | 95.93 | 8,781,738 |
2022/07/20 | 94.33 | 94.40 | 94.37 | 21,701,412 |
2022/07/19 | 94.00 | 94.07 | 93.50 | 12,022,442 |
2022/07/18 | 95.97 | 96.00 | 96.07 | 6,755,345 |
2022/07/15 | 93.63 | 93.67 | 93.63 | 10,049,225 |
2022/07/14 | 92.90 | 93.00 | 92.87 | 9,560,768 |
2022/07/13 | 91.77 | 91.83 | 91.67 | 13,899,456 |
2022/07/12 | 92.07 | 92.20 | 92.67 | 9,670,797 |
2022/07/11 | 92.10 | 92.17 | 92.40 | 13,317,447 |
2022/07/08 | 91.43 | 91.47 | 91.50 | 10,036,583 |
2022/07/07 | 91.20 | 91.27 | 91.20 | 7,963,337 |
2022/07/06 | 89.07 | 89.27 | 89.03 | 12,987,416 |
2022/07/05 | 89.20 | 89.23 | 89.20 | 6,013,529 |
2022/07/04 | 89.00 | 89.07 | 89.03 | 6,503,990 |
2022/07/01 | 88.37 | 88.40 | 88.23 | 15,116,436 |
2022/06/30 | 89.87 | 90.00 | 90.13 | 14,776,535 |
2022/06/29 | 92.73 | 92.77 | 92.83 | 14,882,063 |
2022/06/28 | 91.33 | 91.40 | 91.27 | 9,907,094 |
2022/06/27 | 89.70 | 89.73 | 89.77 | 10,260,453 |
2022/06/24 | 88.33 | 88.37 | 88.30 | 12,164,283 |
2022/06/23 | 87.93 | 88.03 | 87.80 | 20,161,451 |
2022/06/22 | 88.83 | 88.93 | 89.07 | 19,244,924 |
2022/06/21 | 90.93 | 90.97 | 90.90 | 14,231,108 |
2022/06/20 | 87.47 | 87.67 | 87.43 | 17,061,659 |
2022/06/17 | 93.37 | 93.40 | 92.63 | 25,102,788 |
2022/06/16 | 94.00 | 94.13 | 93.67 | 14,733,386 |
2022/06/15 | 98.33 | 98.47 | 98.37 | 16,896,789 |
2022/06/14 | 97.93 | 98.17 | 97.97 | 7,573,116 |
2022/06/13 | 97.97 | 98.00 | 97.53 | 12,132,084 |
2022/06/10 | 99.30 | 99.33 | 99.40 | 9,311,255 |
2022/06/09 | 100.97 | 101.03 | 101.03 | 10,734,990 |
2022/06/08 | 101.73 | 101.80 | 101.63 | 15,511,416 |
2022/06/07 | 100.73 | 100.83 | 100.67 | 19,132,638 |
2022/06/06 | 98.80 | 98.83 | 98.77 | 7,615,440 |
2022/06/03 | 98.37 | 98.40 | 98.40 | 8,321,058 |
2022/06/02 | 99.47 | 99.50 | 99.43 | 10,290,948 |
2022/06/01 | 99.07 | 99.13 | 99.33 | 16,916,865 |
2022/05/31 | 98.00 | 98.07 | 98.13 | 44,252,819 |
2022/05/30 | 95.87 | 96.00 | 95.83 | 15,258,350 |
2022/05/27 | 95.43 | 95.47 | 95.20 | 17,134,841 |
2022/05/26 | 100.77 | 100.83 | 100.80 | 11,919,162 |
2022/05/25 | 101.27 | 101.33 | 101.40 | 12,431,466 |
2022/05/24 | 101.17 | 101.20 | 101.33 | 10,262,603 |
2022/05/23 | 102.10 | 102.13 | 102.13 | 8,706,326 |
2022/05/20 | 103.83 | 103.97 | 104.20 | 8,769,071 |
2022/05/19 | 102.50 | 102.80 | 102.50 | 10,548,978 |
2022/05/18 | 102.60 | 102.63 | 102.43 | 11,161,104 |
2022/05/17 | 102.73 | 102.83 | 102.80 | 9,515,223 |
2022/05/16 | 100.67 | 100.73 | 100.47 | 6,032,105 |
2022/05/13 | 98.13 | 98.27 | 98.53 | 11,376,351 |
2022/05/12 | 100.43 | 100.53 | 100.20 | 14,025,941 |
2022/05/11 | 101.00 | 101.07 | 100.43 | 16,623,365 |
2022/05/10 | 98.97 | 99.13 | 99.27 | 20,527,046 |
2022/05/09 | 103.77 | 103.80 | 104.07 | 10,668,992 |
2022/05/06 | 107.03 | 107.13 | 106.80 | 11,865,471 |
2022/05/05 | 107.87 | 108.07 | 107.57 | 19,248,848 |
2022/05/04 | 105.10 | 105.20 | 105.03 | 15,067,610 |
2022/05/02 | 105.10 | 105.20 | 105.03 | 9,307,421 |
2022/04/29 | 106.10 | 106.13 | 106.10 | 19,011,851 |
2022/04/28 | 105.03 | 105.33 | 105.20 | 17,426,663 |
2022/04/27 | 103.60 | 103.73 | 103.77 | 21,439,446 |
2022/04/26 | 104.60 | 104.67 | 104.70 | 23,229,773 |
2022/04/25 | 105.87 | 105.93 | 105.23 | 26,466,789 |
2022/04/22 | 109.60 | 109.80 | 109.47 | 10,841,300 |
2022/04/21 | 109.20 | 109.27 | 109.33 | 26,070,098 |
2022/04/20 | 110.33 | 110.37 | 110.40 | 26,439,089 |
2022/04/19 | 112.40 | 112.57 | 113.33 | 42,103,259 |
2022/04/18 | 111.97 | 112.00 | 111.97 | 24,478,446 |
2022/04/13 | 112.30 | 112.33 | 112.43 | 16,484,244 |
2022/04/12 | 110.87 | 110.93 | 111.13 | 42,080,381 |
2022/04/11 | 109.87 | 109.90 | 109.73 | 17,773,953 |
2022/04/08 | 108.07 | 108.13 | 108.10 | 10,835,868 |
2022/04/07 | 107.33 | 107.40 | 107.13 | 11,665,853 |
2022/04/06 | 108.13 | 108.17 | 108.23 | 10,617,483 |
2022/04/05 | 106.87 | 106.93 | 107.17 | 17,312,993 |
2022/04/04 | 107.83 | 107.87 | 107.80 | 17,226,963 |
2022/04/01 | 107.87 | 107.93 | 108.03 | 26,125,590 |
2022/03/31 | 103.93 | 103.97 | 103.77 | 43,637,699 |
2022/03/30 | 102.30 | 102.37 | 102.30 | 14,933,177 |
2022/03/29 | 101.77 | 101.80 | 101.77 | 15,687,570 |
2022/03/28 | 101.30 | 101.33 | 101.40 | 41,821,985 |
2022/03/25 | 98.20 | 98.40 | 98.43 | 15,487,355 |
2022/03/24 | 98.13 | 98.17 | 98.07 | 17,833,026 |
2022/03/23 | 95.63 | 95.67 | 95.73 | 21,618,524 |
2022/03/22 | 95.63 | 95.70 | 95.63 | 19,226,274 |
2022/03/21 | 96.10 | 96.13 | 96.20 | 28,588,611 |
2022/03/17 | 101.07 | 101.10 | 100.87 | 27,066,381 |
2022/03/16 | 101.57 | 101.67 | 101.60 | 22,874,642 |
2022/03/15 | 98.97 | 99.07 | 98.97 | 30,786,711 |
2022/03/14 | 101.57 | 101.60 | 101.57 | 26,780,126 |
2022/03/11 | 101.37 | 101.47 | 101.60 | 26,918,120 |
2022/03/10 | 98.43 | 98.53 | 98.33 | 38,037,086 |
2022/03/09 | 102.80 | 102.83 | 103.00 | 19,095,227 |
2022/03/08 | 104.73 | 104.77 | 104.93 | 27,506,886 |
2022/03/07 | 106.80 | 107.00 | 107.77 | 49,852,982 |
2022/03/04 | 103.57 | 103.73 | 103.63 | 27,599,465 |
2022/03/03 | 105.97 | 106.00 | 106.00 | 43,969,119 |
2022/03/02 | 101.57 | 101.60 | 101.70 | 51,656,592 |
2022/02/28 | 96.53 | 96.63 | 96.57 | 41,879,933 |
2022/02/25 | 89.93 | 89.97 | 89.87 | 9,361,904 |
2022/02/24 | 86.07 | 86.30 | 86.50 | 20,102,259 |
2022/02/23 | 92.10 | 92.30 | 92.17 | 16,949,706 |
2022/02/22 | 89.67 | 89.70 | 89.70 | 16,870,430 |
2022/02/21 | 90.83 | 90.87 | 90.87 | 7,842,080 |
2022/02/18 | 93.70 | 93.73 | 93.90 | 9,216,444 |
2022/02/17 | 93.13 | 93.17 | 93.20 | 9,550,596 |
2022/02/16 | 92.53 | 92.70 | 92.90 | 7,104,209 |
2022/02/15 | 93.00 | 93.03 | 92.83 | 9,896,463 |
2022/02/14 | 91.10 | 91.13 | 91.70 | 12,593,280 |
2022/02/11 | 93.50 | 93.57 | 93.77 | 11,599,658 |
2022/02/10 | 94.37 | 94.40 | 94.40 | 30,568,632 |
2022/02/09 | 95.13 | 95.17 | 95.30 | 11,447,532 |
2022/02/08 | 96.07 | 96.13 | 96.20 | 18,082,866 |
2022/02/07 | 98.57 | 98.67 | 98.83 | 12,239,946 |
2022/02/04 | 97.73 | 97.77 | 97.70 | 28,158,332 |
2022/02/03 | 98.00 | 98.13 | 98.27 | 24,145,317 |
2022/02/02 | 97.20 | 97.23 | 97.13 | 10,444,488 |
2022/02/01 | 98.27 | 98.33 | 98.33 | 15,361,881 |
2022/01/31 | 95.97 | 96.00 | 96.20 | 7,778,208 |
2022/01/28 | 94.43 | 94.53 | 94.53 | 13,390,613 |
2022/01/27 | 94.33 | 94.37 | 94.20 | 18,465,921 |
2022/01/25 | 95.87 | 96.00 | 95.83 | 16,582,790 |
2022/01/24 | 93.60 | 93.67 | 93.90 | 15,752,490 |
2022/01/21 | 95.77 | 95.80 | 95.60 | 12,161,757 |
2022/01/20 | 97.70 | 97.83 | 98.23 | 9,383,231 |
2022/01/19 | 98.33 | 98.50 | 98.63 | 29,895,144 |
2022/01/18 | 95.20 | 95.33 | 95.27 | 13,774,521 |
2022/01/17 | 96.23 | 96.27 | 96.47 | 12,524,406 |
2022/01/14 | 96.00 | 96.03 | 96.20 | 6,295,374 |
2022/01/13 | 96.50 | 96.60 | 96.63 | 10,180,856 |
2022/01/12 | 95.67 | 95.70 | 95.73 | 7,171,142 |
2022/01/11 | 94.43 | 94.47 | 94.53 | 10,066,721 |
2022/01/10 | 94.97 | 95.00 | 95.10 | 12,153,644 |
2022/01/07 | 92.83 | 92.93 | 93.03 | 11,267,465 |
2022/01/06 | 92.50 | 92.53 | 92.57 | 19,398,843 |
2022/01/05 | 90.60 | 90.67 | 90.70 | 18,244,766 |
2022/01/04 | 88.63 | 88.67 | 88.53 | 10,529,582 |
2022/01/03 | 87.53 | 87.63 | 87.63 | 6,717,087 |
2021/12/31 | 86.17 | 86.20 | 86.13 | 6,240,936 |
2021/12/30 | 85.27 | 85.30 | 85.10 | 17,955,095 |
2021/12/29 | 88.20 | 88.23 | 88.17 | 10,156,587 |
2021/12/28 | 88.80 | 88.93 | 88.70 | 10,441,481 |
2021/12/27 | 87.23 | 87.27 | 87.03 | 10,079,781 |
2021/12/24 | 87.23 | 87.27 | 87.23 | 12,075,365 |
2021/12/23 | 88.60 | 88.63 | 88.57 | 14,736,444 |
2021/12/22 | 86.83 | 86.87 | 86.80 | 8,446,631 |
2021/12/21 | 85.87 | 86.00 | 86.00 | 11,009,583 |
2021/12/20 | 83.90 | 84.00 | 83.97 | 19,809,884 |
2021/12/17 | 86.40 | 86.47 | 86.33 | 29,791,119 |
2021/12/16 | 86.50 | 86.53 | 86.37 | 20,402,435 |
2021/12/15 | 87.93 | 87.97 | 88.00 | 9,433,017 |
2021/12/14 | 90.07 | 90.13 | 90.20 | 19,527,363 |
2021/12/13 | 88.80 | 88.83 | 88.90 | 11,789,576 |
2021/12/10 | 90.17 | 90.20 | 90.30 | 9,226,884 |
2021/12/09 | 89.57 | 89.60 | 89.50 | 9,177,497 |
2021/12/08 | 89.13 | 89.17 | 89.13 | 12,704,801 |
2021/12/07 | 88.37 | 88.43 | 88.37 | 10,273,959 |
2021/12/06 | 85.83 | 85.87 | 85.90 | 37,230,048 |
2021/12/03 | 88.00 | 88.10 | 88.17 | 21,972,161 |
2021/12/02 | 88.27 | 88.40 | 87.77 | 11,993,058 |
2021/12/01 | 86.93 | 87.00 | 87.03 | 20,438,738 |
2021/11/30 | 86.40 | 86.47 | 86.53 | 18,842,750 |
2021/11/29 | 87.13 | 87.20 | 86.90 | 16,883,688 |
2021/11/26 | 89.07 | 89.10 | 89.07 | 15,749,432 |
2021/11/25 | 94.70 | 94.73 | 94.37 | 15,096,983 |
2021/11/24 | 93.33 | 93.40 | 93.47 | 13,653,798 |
2021/11/23 | 92.53 | 92.57 | 92.33 | 13,845,207 |
2021/11/22 | 91.60 | 91.67 | 91.53 | 14,125,109 |
2021/11/18 | 93.93 | 94.03 | 93.97 | 15,334,431 |
2021/11/17 | 96.50 | 96.53 | 96.67 | 5,816,481 |
2021/11/16 | 96.70 | 96.83 | 97.07 | 8,684,096 |
2021/11/15 | 97.90 | 98.00 | 98.03 | 10,850,394 |
2021/11/12 | 98.70 | 98.73 | 98.67 | 10,517,027 |
2021/11/11 | 99.50 | 99.53 | 99.67 | 16,867,800 |
2021/11/10 | 101.57 | 101.60 | 101.40 | 28,379,138 |
2021/11/09 | 100.40 | 100.47 | 100.43 | 16,457,853 |
2021/11/08 | 101.30 | 101.33 | 101.27 | 27,469,463 |
2021/11/04 | 101.03 | 101.07 | 101.00 | 1,334,936 |
2021/11/03 | 100.33 | 100.47 | 100.37 | 23,762,697 |
2021/11/02 | 100.83 | 100.87 | 100.63 | 22,232,334 |
2021/11/01 | 100.03 | 100.07 | 100.13 | 24,821,903 |
2021/10/29 | 98.97 | 99.00 | 99.23 | 42,520,734 |
2021/10/28 | 98.10 | 98.13 | 98.30 | 14,810,112 |
2021/10/27 | 100.17 | 100.27 | 99.83 | 17,954,121 |
2021/10/26 | 101.47 | 101.50 | 101.33 | 11,325,540 |
2021/10/25 | 98.87 | 98.90 | 98.83 | 10,413,771 |
2021/10/22 | 100.10 | 100.13 | 100.33 | 13,604,868 |
2021/10/21 | 100.27 | 100.33 | 99.80 | 25,111,640 |
2021/10/20 | 100.90 | 101.03 | 101.07 | 12,791,211 |
2021/10/19 | 103.57 | 103.67 | 103.83 | 11,178,494 |
2021/10/18 | 107.50 | 107.67 | 107.57 | 25,302,591 |
2021/10/14 | 106.67 | 106.73 | 106.70 | 23,311,758 |
2021/10/13 | 105.87 | 105.90 | 106.00 | 14,951,840 |
2021/10/12 | 105.30 | 105.33 | 105.30 | 18,012,068 |
2021/10/11 | 105.93 | 105.97 | 105.83 | 9,531,362 |
2021/10/08 | 105.33 | 105.37 | 105.43 | 17,590,875 |
2021/10/07 | 106.57 | 106.60 | 106.43 | 28,643,079 |
2021/10/06 | 110.20 | 110.23 | 110.93 | 54,857,979 |
2021/10/05 | 109.80 | 109.90 | 109.80 | 37,808,565 |
2021/10/04 | 107.53 | 107.60 | 107.70 | 13,440,395 |
2021/10/01 | 108.27 | 108.33 | 108.77 | 68,705,115 |
2021/09/30 | 105.77 | 105.80 | 105.90 | 31,218,057 |
2021/09/29 | 103.90 | 103.93 | 104.20 | 32,460,356 |
2021/09/28 | 106.17 | 106.20 | 106.33 | 49,434,681 |
2021/09/27 | 103.13 | 103.17 | 103.00 | 31,471,289 |
2021/09/24 | 101.03 | 101.20 | 101.73 | 23,447,480 |
2021/09/23 | 102.00 | 102.10 | 101.93 | 22,708,316 |
2021/09/22 | 99.93 | 100.00 | 100.00 | 17,163,750 |
2021/09/21 | 100.13 | 100.33 | 100.00 | 12,995,049 |
2021/09/20 | 99.27 | 99.33 | 99.87 | 8,997,674 |
2021/09/17 | 103.00 | 103.20 | 102.73 | 28,818,695 |
2021/09/16 | 104.50 | 104.53 | 104.77 | 17,459,850 |
2021/09/15 | 104.47 | 104.67 | 104.77 | 29,863,694 |
2021/09/14 | 104.10 | 104.13 | 104.00 | 54,475,925 |
2021/09/13 | 97.37 | 97.47 | 97.27 | 10,928,922 |
2021/09/09 | 96.70 | 96.73 | 96.77 | 18,027,485 |
2021/09/08 | 96.60 | 96.67 | 96.73 | 12,718,145 |
2021/09/07 | 96.17 | 96.20 | 96.13 | 9,302,750 |
2021/09/06 | 97.83 | 97.87 | 97.93 | 11,086,869 |
2021/09/03 | 98.27 | 98.53 | 98.27 | 21,378,195 |
2021/09/02 | 96.63 | 96.67 | 96.73 | 13,093,313 |
2021/09/01 | 96.57 | 96.60 | 96.53 | 16,225,904 |
2021/08/31 | 97.53 | 97.93 | 97.43 | 21,014,754 |
2021/08/30 | 97.13 | 97.30 | 97.33 | 18,467,459 |
2021/08/27 | 95.57 | 95.63 | 95.67 | 18,811,386 |
2021/08/26 | 95.47 | 95.53 | 95.10 | 14,629,592 |
2021/08/25 | 96.50 | 96.63 | 96.60 | 11,509,722 |
2021/08/24 | 97.17 | 97.33 | 96.97 | 31,872,113 |
2021/08/23 | 93.83 | 93.87 | 93.87 | 11,996,193 |
2021/08/20 | 93.47 | 93.57 | 93.57 | 21,531,570 |
2021/08/18 | 96.73 | 96.77 | 97.07 | 6,614,774 |
2021/08/17 | 98.00 | 98.27 | 98.00 | 8,829,299 |
2021/08/16 | 98.80 | 99.00 | 99.00 | 7,275,816 |
2021/08/13 | 98.63 | 98.67 | 98.93 | 15,121,328 |
2021/08/12 | 100.60 | 100.63 | 100.43 | 23,069,729 |
2021/08/11 | 98.33 | 98.60 | 98.10 | 16,947,189 |
2021/08/10 | 96.67 | 96.80 | 96.57 | 22,428,588 |
2021/08/09 | 97.17 | 97.20 | 97.20 | 16,898,480 |
2021/08/06 | 99.20 | 99.50 | 99.17 | 95,269,251 |
2021/08/05 | 95.13 | 95.17 | 95.27 | 29,264,226 |
2021/08/04 | 95.00 | 95.07 | 94.93 | 14,392,776 |
2021/08/03 | 95.50 | 95.60 | 95.53 | 13,360,673 |
2021/08/02 | 95.30 | 95.33 | 95.23 | 11,319,531 |
2021/07/30 | 93.33 | 93.43 | 93.03 | 21,627,378 |
2021/07/29 | 91.37 | 91.80 | 91.67 | 10,445,511 |
2021/07/28 | 91.90 | 91.93 | 91.90 | 13,732,599 |
2021/07/27 | 92.70 | 92.73 | 92.70 | 13,121,918 |
2021/07/26 | 94.40 | 94.53 | 94.23 | 13,892,751 |
2021/07/23 | 94.77 | 94.87 | 94.93 | 11,050,608 |
2021/07/22 | 95.83 | 95.87 | 95.87 | 17,509,659 |
2021/07/20 | 94.77 | 94.80 | 94.90 | 13,439,010 |
2021/07/19 | 96.33 | 96.37 | 96.23 | 19,776,231 |
2021/07/16 | 96.40 | 96.53 | 96.53 | 16,989,651 |
2021/07/15 | 96.10 | 96.13 | 96.27 | 19,727,858 |
2021/07/14 | 98.57 | 98.67 | 98.57 | 9,304,242 |
2021/07/13 | 99.27 | 99.30 | 99.20 | 21,299,175 |
2021/07/12 | 98.00 | 98.07 | 97.83 | 14,658,186 |
2021/07/09 | 98.20 | 98.27 | 98.10 | 10,268,651 |
2021/07/08 | 99.03 | 99.10 | 99.13 | 12,805,605 |
2021/07/07 | 99.80 | 99.83 | 99.97 | 12,318,030 |
2021/07/06 | 99.87 | 99.90 | 100.23 | 19,510,194 |
2021/07/05 | 101.27 | 101.30 | 101.43 | 9,413,396 |
2021/07/02 | 101.03 | 101.10 | 100.87 | 11,203,967 |
2021/07/01 | 102.27 | 102.30 | 102.00 | 18,541,380 |
2021/06/30 | 99.67 | 99.73 | 99.77 | 15,773,007 |
2021/06/29 | 101.23 | 101.33 | 101.33 | 9,614,037 |
2021/06/28 | 102.03 | 102.07 | 102.23 | 10,817,573 |
2021/06/25 | 101.87 | 101.90 | 102.07 | 9,826,611 |
2021/06/24 | 101.60 | 101.67 | 101.50 | 12,256,841 |
2021/06/23 | 102.00 | 102.03 | 102.23 | 12,285,875 |
2021/06/22 | 103.57 | 103.77 | 103.53 | 11,793,545 |
2021/06/21 | 103.20 | 103.23 | 103.50 | 20,233,188 |
2021/06/18 | 103.33 | 103.47 | 103.37 | 27,276,078 |
2021/06/17 | 107.07 | 107.17 | 107.00 | 15,169,980 |
2021/06/16 | 107.60 | 107.67 | 107.83 | 18,742,569 |
2021/06/15 | 108.60 | 108.63 | 108.67 | 21,552,794 |
2021/06/14 | 108.67 | 108.73 | 108.77 | 25,594,013 |
2021/06/11 | 108.90 | 108.93 | 109.17 | 35,738,219 |
2021/06/10 | 108.93 | 109.00 | 109.00 | 35,289,425 |
2021/06/09 | 108.37 | 108.47 | 108.27 | 62,295,735 |
2021/06/08 | 111.77 | 111.80 | 111.87 | 25,042,431 |
2021/06/07 | 111.87 | 111.93 | 112.23 | 49,836,347 |
2021/06/04 | 107.80 | 107.83 | 108.00 | 20,177,105 |
2021/06/03 | 107.33 | 107.40 | 107.37 | 17,615,073 |
2021/06/02 | 106.03 | 106.07 | 105.90 | 21,189,260 |
2021/06/01 | 106.40 | 106.63 | 106.97 | 21,191,045 |
2021/05/31 | 106.77 | 106.87 | 106.63 | 72,157,479 |
2021/05/28 | 102.03 | 102.13 | 101.97 | 23,036,859 |
2021/05/27 | 102.37 | 102.40 | 101.87 | 22,522,070 |
Company Name | Street Address |
---|---|
Clarien BSX Services Limited | Point House , 1st Floor, 6 Front Street, Hamilton, HM 11, Bermuda |
Disclaimer and Privacy Policy Complaints Policy
Copyright © 2024 by Bermuda Stock Exchange. All rights reserved!
Questions or requests for information can be emailed to info@bsx.com