Arnold Holdings Ltd

BSE :537069 Sector : Finance

Buy, Sell or Hold ?

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

Historical Data
Equitypandit Financial Services Pvt. Ltd.
Date	Price	Open	High	Low	Volume	Change(%)
26 Apr 2024	41.70	42.00	42.00	41.70	17863	-2.00%
25 Apr 2024	42.55	43.00	43.00	42.50	12982	-1.50%
24 Apr 2024	43.20	43.00	43.20	43.00	22230	-1.48%
23 Apr 2024	43.85	43.75	43.90	43.75	24597	0.83%
22 Apr 2024	43.49	43.86	43.86	43.00	34951	1.14%
19 Apr 2024	43.00	43.86	43.86	43.00	40967	-1.96%
18 Apr 2024	43.86	43.86	43.86	43.86	280357	2.00%
16 Apr 2024	43.00	43.07	43.07	43.00	527305	1.82%
15 Apr 2024	42.23	42.23	42.23	42.00	141425	1.98%
12 Apr 2024	41.41	41.41	41.41	41.41	146208	2.00%
10 Apr 2024	40.60	40.60	40.60	39.02	58705	1.98%
09 Apr 2024	39.81	39.81	39.81	39.81	79958	2.00%
08 Apr 2024	39.03	37.51	39.03	37.51	38363	1.99%
05 Apr 2024	38.27	38.27	38.27	38.27	11634	2.00%
04 Apr 2024	37.52	37.52	37.52	37.52	12140	1.98%
03 Apr 2024	36.79	36.79	36.79	36.79	22137	2.00%
02 Apr 2024	36.07	36.07	36.07	36.07	23729	1.98%
01 Apr 2024	35.37	33.00	35.37	33.00	14324	4.99%
28 Mar 2024	33.69	32.80	33.69	30.49	190699	4.99%
27 Mar 2024	32.09	35.45	35.45	32.09	152677	-4.97%
26 Mar 2024	33.77	33.77	33.77	32.89	70891	4.97%
22 Mar 2024	32.17	32.09	32.17	32.09	30752	4.99%
21 Mar 2024	30.64	27.75	30.64	27.74	273937	4.97%
20 Mar 2024	29.19	30.72	30.72	29.19	8947	-4.98%
19 Mar 2024	30.72	32.30	32.30	30.72	66783	-4.98%
18 Mar 2024	32.33	32.55	35.66	32.28	147235	-4.83%
15 Mar 2024	33.97	33.97	33.97	33.97	1652	-1.99%
14 Mar 2024	34.66	34.66	34.66	34.66	1920	-1.98%
13 Mar 2024	35.36	35.36	35.36	35.36	10445	-2.00%
12 Mar 2024	36.08	36.08	36.08	36.08	4997	-1.98%
11 Mar 2024	36.81	36.81	36.81	36.81	3645	-2.00%
07 Mar 2024	37.56	37.56	37.56	37.56	1726	-1.98%
06 Mar 2024	38.32	38.32	38.32	38.32	1774	-1.99%
05 Mar 2024	39.10	39.10	39.10	39.10	1438	-1.98%
04 Mar 2024	39.89	39.89	39.89	39.89	33450	-1.99%
02 Mar 2024	40.70	40.70	40.70	40.70	1330	0.30%
01 Mar 2024	40.58	41.38	41.38	40.58	27163	-1.98%
29 Feb 2024	41.40	41.40	41.45	41.38	43951	-1.92%
28 Feb 2024	42.21	42.20	42.21	42.19	52056	-1.95%
27 Feb 2024	43.05	43.05	43.05	43.05	10977	-1.98%
26 Feb 2024	43.92	43.92	43.92	43.92	15820	-1.99%
23 Feb 2024	44.81	45.72	45.72	44.81	19448	-1.99%
22 Feb 2024	45.72	45.72	46.00	45.72	29900	-1.99%
21 Feb 2024	46.65	47.50	47.50	46.65	32287	-2.00%
20 Feb 2024	47.60	47.60	47.60	46.00	115004	1.75%
19 Feb 2024	46.78	46.78	46.78	46.78	49269	1.98%
16 Feb 2024	45.87	45.87	45.87	45.87	51142	1.98%
15 Feb 2024	44.98	44.98	44.98	44.90	40415	2.00%
14 Feb 2024	44.10	44.10	44.10	44.10	43422	-2.00%
13 Feb 2024	45.00	44.66	45.00	44.66	33270	-1.25%
12 Feb 2024	45.57	43.80	45.57	43.80	398006	1.97%
09 Feb 2024	44.69	44.69	44.69	44.69	277786	1.99%
08 Feb 2024	43.82	43.82	43.82	43.82	220474	1.98%
07 Feb 2024	42.97	42.97	42.97	39.00	773415	4.98%
06 Feb 2024	40.93	40.50	40.93	40.50	416668	4.98%
05 Feb 2024	38.99	38.73	38.99	38.00	318506	4.98%
02 Feb 2024	37.14	37.14	37.14	36.50	364846	4.97%
01 Feb 2024	35.38	35.00	35.38	34.00	144885	4.99%
31 Jan 2024	33.70	34.06	34.50	33.00	29066	1.41%
30 Jan 2024	33.23	35.40	35.60	33.09	26972	-4.59%
29 Jan 2024	34.83	36.39	36.50	33.55	33357	-0.60%
25 Jan 2024	35.04	35.75	35.75	33.65	39233	1.42%
24 Jan 2024	34.55	32.81	36.00	32.75	69054	0.23%
23 Jan 2024	34.47	36.02	36.02	34.40	300503	0.47%
20 Jan 2024	34.31	33.40	34.31	33.40	272240	4.99%
19 Jan 2024	32.68	32.60	32.68	31.20	185798	4.98%
18 Jan 2024	31.13	31.00	32.40	30.56	41903	-3.17%
17 Jan 2024	32.15	31.20	32.99	29.96	141308	1.97%
16 Jan 2024	31.53	33.45	33.45	30.75	71576	-2.56%
15 Jan 2024	32.36	35.40	37.00	31.65	287471	-6.93%
12 Jan 2024	34.77	35.45	37.47	34.25	498356	2.05%
11 Jan 2024	34.07	32.50	34.07	31.60	866695	9.97%
10 Jan 2024	30.98	26.04	30.98	26.04	740655	19.98%
09 Jan 2024	25.82	24.95	28.46	23.66	321341	8.85%
08 Jan 2024	23.72	22.90	25.00	21.15	167248	9.36%
05 Jan 2024	21.69	21.89	21.89	21.02	15678	3.33%
04 Jan 2024	20.99	21.60	21.65	20.84	31466	-1.78%
03 Jan 2024	21.37	21.07	21.43	20.79	28794	1.42%
02 Jan 2024	21.07	20.74	21.44	20.74	34761	-1.40%
01 Jan 2024	21.37	21.20	21.44	20.34	43868	3.19%
29 Dec 2023	20.71	20.90	21.15	20.26	17142	0.78%
28 Dec 2023	20.55	20.60	20.89	20.30	53260	0.00%
27 Dec 2023	20.55	20.55	21.00	20.11	80332	-0.29%
26 Dec 2023	20.61	20.65	21.85	20.25	103082	-0.15%
22 Dec 2023	20.64	20.51	21.55	20.51	95723	-3.51%
21 Dec 2023	21.39	20.88	22.45	20.50	87635	4.75%
20 Dec 2023	20.42	21.00	22.89	19.50	99557	-2.62%
19 Dec 2023	20.97	23.20	24.50	20.50	172516	-7.54%
18 Dec 2023	22.68	25.00	26.10	22.15	281373	-8.73%
15 Dec 2023	24.85	22.00	24.86	21.56	445139	19.93%
14 Dec 2023	20.72	20.70	21.49	20.50	35007	0.73%
13 Dec 2023	20.57	19.45	21.00	18.95	84434	5.76%
12 Dec 2023	19.45	20.24	20.24	19.20	35236	-0.15%
11 Dec 2023	19.48	19.30	19.90	18.76	27789	4.06%
08 Dec 2023	18.72	18.80	19.25	18.55	11009	-2.75%
07 Dec 2023	19.25	18.66	19.30	18.66	7355	3.16%
06 Dec 2023	18.66	18.32	19.30	18.32	11952	-1.74%
05 Dec 2023	18.99	19.30	19.52	18.61	3987	0.90%
04 Dec 2023	18.82	18.90	19.35	18.33	9300	1.57%
01 Dec 2023	18.53	19.60	19.60	16.90	42888	-1.91%
30 Nov 2023	18.89	18.31	21.55	18.31	23659	1.07%
29 Nov 2023	18.69	22.29	22.29	18.56	14872	-0.90%
28 Nov 2023	18.86	19.00	19.90	18.41	41520	2.72%
24 Nov 2023	18.36	18.67	18.78	17.75	16414	1.72%
23 Nov 2023	18.05	18.99	18.99	17.94	9883	-1.96%
22 Nov 2023	18.41	18.79	18.79	18.37	5014	-0.11%
21 Nov 2023	18.43	18.85	19.00	18.32	11224	0.66%
20 Nov 2023	18.31	19.19	19.19	18.30	7847	-0.70%
17 Nov 2023	18.44	19.49	19.80	18.06	24636	-0.75%
16 Nov 2023	18.58	18.75	18.75	18.18	11942	0.81%
15 Nov 2023	18.43	18.60	18.77	18.17	4590	-0.91%
13 Nov 2023	18.60	18.55	18.88	18.50	3021	0.49%
12 Nov 2023	18.51	18.39	18.75	18.07	1903	2.49%
10 Nov 2023	18.06	18.12	18.40	18.02	1705	-1.37%
09 Nov 2023	18.31	18.35	18.90	18.31	2412	-0.22%
08 Nov 2023	18.35	18.11	18.38	17.65	7059	0.71%
07 Nov 2023	18.22	18.30	18.30	18.00	2323	-0.87%
06 Nov 2023	18.38	18.45	18.45	18.11	2571	1.55%
03 Nov 2023	18.10	18.33	18.33	18.10	20	-1.42%
02 Nov 2023	18.36	17.50	18.39	17.50	2450	2.00%
01 Nov 2023	18.00	18.29	18.30	17.90	1748	-1.37%
31 Oct 2023	18.25	18.11	18.35	17.95	2022	-1.03%
30 Oct 2023	18.44	18.49	18.55	17.85	16764	2.44%
27 Oct 2023	18.00	18.10	18.75	18.00	14387	-0.66%
26 Oct 2023	18.12	18.45	18.45	17.65	793	-0.93%
25 Oct 2023	18.29	18.20	18.44	17.90	4134	-0.92%
23 Oct 2023	18.46	18.18	18.60	17.60	10336	-0.49%
20 Oct 2023	18.55	18.55	18.55	18.21	451	1.31%
19 Oct 2023	18.31	18.70	19.30	18.20	10713	-4.59%
18 Oct 2023	19.19	18.90	19.40	18.51	12970	3.12%
17 Oct 2023	18.61	18.59	18.74	17.81	4193	3.27%
16 Oct 2023	18.02	19.25	19.25	17.95	7976	-1.80%
13 Oct 2023	18.35	18.50	18.79	18.25	3220	-2.39%
12 Oct 2023	18.80	18.68	18.89	18.50	4225	0.53%
11 Oct 2023	18.70	18.80	18.95	18.50	1572	2.19%
10 Oct 2023	18.30	18.30	18.78	18.00	4942	0.00%
09 Oct 2023	18.30	18.11	18.90	18.11	3211	-2.61%
06 Oct 2023	18.79	18.79	19.20	18.12	4402	0.59%
05 Oct 2023	18.68	19.00	19.00	16.90	19632	-0.85%
04 Oct 2023	18.84	18.90	19.09	18.70	3492	-3.09%
03 Oct 2023	19.44	18.79	19.50	18.79	17654	5.54%
29 Sep 2023	18.42	18.60	18.85	18.25	9769	-3.26%
28 Sep 2023	19.04	18.90	19.34	18.60	22025	4.62%
27 Sep 2023	18.20	18.65	18.65	18.05	24135	-2.41%
26 Sep 2023	18.65	18.50	19.29	18.50	7488	0.81%
25 Sep 2023	18.50	19.79	19.79	18.50	4160	-2.63%
22 Sep 2023	19.00	20.00	21.90	19.00	6831	-2.16%
21 Sep 2023	19.42	19.99	19.99	18.91	11083	-0.36%
20 Sep 2023	19.49	18.94	19.75	18.94	22472	4.50%
18 Sep 2023	18.65	19.85	19.85	18.16	58820	-0.96%
15 Sep 2023	18.83	19.97	19.97	18.66	7618	-1.10%
14 Sep 2023	19.04	19.98	20.28	19.00	4904	-1.81%
13 Sep 2023	19.39	19.70	20.00	19.20	12010	-1.77%
12 Sep 2023	19.74	19.79	19.79	18.40	10809	3.40%
11 Sep 2023	19.09	20.00	20.30	17.60	11572	-1.75%
08 Sep 2023	19.43	19.00	20.25	18.50	26030	3.63%
07 Sep 2023	18.75	18.00	19.99	17.90	106314	3.71%
06 Sep 2023	18.08	18.00	18.22	17.51	11487	1.69%
05 Sep 2023	17.78	17.98	18.55	17.00	13294	-1.11%
04 Sep 2023	17.98	18.20	18.20	17.60	15943	1.24%
01 Sep 2023	17.76	17.89	17.89	17.43	14335	2.13%
31 Aug 2023	17.39	17.99	17.99	17.00	12331	-1.14%
30 Aug 2023	17.59	17.71	18.74	17.38	75096	-0.68%
29 Aug 2023	17.71	19.90	19.90	16.92	2095241	-10.51%
28 Aug 2023	19.79	19.00	19.89	18.63	20501	6.28%
25 Aug 2023	18.62	18.24	19.55	18.15	65930	2.08%
24 Aug 2023	18.24	18.78	18.78	17.90	9937	-0.87%
23 Aug 2023	18.40	18.80	18.90	18.10	11413	1.21%
22 Aug 2023	18.18	18.85	19.80	17.60	50212	-4.67%
21 Aug 2023	19.07	19.99	20.40	18.70	11378	-2.70%
18 Aug 2023	19.60	19.90	20.20	18.75	2093	2.03%
17 Aug 2023	19.21	20.25	20.25	18.60	4098	-3.22%
16 Aug 2023	19.85	20.50	20.50	18.55	3366	0.25%
14 Aug 2023	19.80	19.60	20.60	18.12	26760	4.76%
11 Aug 2023	18.90	20.20	20.20	18.50	8870	-6.34%
10 Aug 2023	20.18	17.98	20.80	17.60	58039	12.24%
09 Aug 2023	17.98	18.90	19.30	17.89	81719	-1.80%
08 Aug 2023	18.31	20.90	20.90	18.00	76973	-8.45%
07 Aug 2023	20.00	20.90	20.90	19.70	12409	-1.38%
04 Aug 2023	20.28	22.60	22.60	19.90	55254	-6.54%
03 Aug 2023	21.70	20.90	22.00	20.30	2764230	3.33%
02 Aug 2023	21.00	21.48	21.48	19.60	520321	0.91%
01 Aug 2023	20.81	20.95	21.00	19.90	6214	1.76%
31 Jul 2023	20.45	20.95	21.40	20.20	2542	-2.15%
28 Jul 2023	20.90	21.90	21.90	19.50	25157	-0.48%
27 Jul 2023	21.00	22.00	22.00	20.20	1107	-3.00%
26 Jul 2023	21.65	21.85	21.85	20.91	452	3.54%
25 Jul 2023	20.91	20.49	21.60	19.80	1095	3.06%
24 Jul 2023	20.29	20.69	20.85	19.60	7087	-2.17%
21 Jul 2023	20.74	21.50	21.50	20.00	5507	1.62%
20 Jul 2023	20.41	21.85	21.85	20.00	7741	-3.32%
19 Jul 2023	21.11	21.85	21.85	21.10	4214	-2.72%
18 Jul 2023	21.70	21.80	22.60	21.25	3326	0.46%
17 Jul 2023	21.60	21.80	21.85	21.25	4278	-1.14%
14 Jul 2023	21.85	21.80	22.08	20.50	1177	0.23%
13 Jul 2023	21.80	22.90	22.90	21.70	1708	-1.54%
12 Jul 2023	22.14	22.30	22.30	21.65	1930	-0.72%
11 Jul 2023	22.30	22.49	22.49	21.60	1521	1.41%
10 Jul 2023	21.99	21.90	22.00	21.06	1028	3.00%
07 Jul 2023	21.35	22.50	22.50	20.55	36717	-1.16%
06 Jul 2023	21.60	23.00	23.00	21.50	112786	-5.64%
05 Jul 2023	22.89	23.30	23.49	22.00	5364	-1.17%
04 Jul 2023	23.16	21.00	25.15	21.00	28625	9.97%
03 Jul 2023	21.06	22.89	22.89	21.00	14567	-5.60%
30 Jun 2023	22.31	21.90	23.30	20.25	13726	9.10%
28 Jun 2023	20.45	22.90	23.10	19.80	23589	-7.05%
27 Jun 2023	22.00	22.85	22.85	21.00	4306	2.23%
26 Jun 2023	21.52	23.70	23.70	20.50	17731	-9.20%
23 Jun 2023	23.70	25.90	25.90	23.50	6970	-3.66%
22 Jun 2023	24.60	26.45	26.45	24.50	12486	0.41%
21 Jun 2023	24.50	26.50	26.50	24.50	2583	-1.37%
20 Jun 2023	24.84	27.40	27.40	24.35	3300	-1.51%
19 Jun 2023	25.22	26.00	27.60	25.00	11261	-1.60%
16 Jun 2023	25.63	23.20	26.00	22.50	206748	11.00%
15 Jun 2023	23.09	23.30	23.30	22.50	42254	2.12%
14 Jun 2023	22.61	23.00	23.45	22.60	2843	-1.70%
13 Jun 2023	23.00	23.00	23.40	23.00	3724	0.00%
12 Jun 2023	23.00	23.80	23.80	22.25	3783	0.97%
09 Jun 2023	22.78	23.40	23.40	22.10	781	-0.52%
08 Jun 2023	22.90	23.00	23.00	22.60	1803	0.00%
07 Jun 2023	22.90	24.00	24.00	22.20	866	-1.80%
06 Jun 2023	23.32	22.10	23.40	21.50	6548	2.51%
05 Jun 2023	22.75	23.20	23.20	22.20	5793	-0.04%
02 Jun 2023	22.76	23.90	23.90	22.50	205226	-1.04%
01 Jun 2023	23.00	23.90	23.90	21.50	6755	-0.22%
31 May 2023	23.05	26.00	26.00	22.61	6128	-6.34%
30 May 2023	24.61	26.50	26.50	23.70	2146	-3.79%
29 May 2023	25.58	25.30	26.00	23.02	11324	5.18%
26 May 2023	24.32	24.00	24.50	23.20	7575	4.60%
25 May 2023	23.25	23.46	23.46	22.85	3019	-0.85%
24 May 2023	23.45	22.15	23.45	22.15	4461	5.92%
23 May 2023	22.14	23.60	23.60	22.10	1998	-3.74%
22 May 2023	23.00	23.30	23.30	23.00	450	1.41%
19 May 2023	22.68	23.90	23.90	21.60	1446	-1.39%
18 May 2023	23.00	24.30	24.30	23.00	418	-1.20%
17 May 2023	23.28	23.00	23.30	22.55	1863	0.74%
16 May 2023	23.11	23.98	23.98	22.90	957	0.48%
15 May 2023	23.00	23.90	24.00	23.00	1469	2.18%
12 May 2023	22.51	24.00	24.00	22.50	10646	-2.76%
11 May 2023	23.15	24.10	24.10	22.30	507234	-1.28%
10 May 2023	23.45	23.49	23.49	22.85	6910	2.72%
09 May 2023	22.83	25.30	25.30	22.80	10989	-3.59%
08 May 2023	23.68	24.20	24.20	22.91	3421	4.46%
05 May 2023	22.67	23.50	23.50	22.60	2705	-3.53%
04 May 2023	23.50	22.88	23.50	22.61	18955	2.71%
03 May 2023	22.88	23.00	23.00	22.88	2389	-0.52%
02 May 2023	23.00	23.50	23.69	22.90	1139	-2.95%
28 Apr 2023	23.70	23.80	23.80	22.75	10563	-0.42%
27 Apr 2023	23.80	25.50	25.50	23.00	2552	0.85%
26 Apr 2023	23.60	22.50	23.60	22.50	52204	4.24%
25 Apr 2023	22.64	24.25	24.25	22.46	55157	-2.67%
24 Apr 2023	23.26	24.50	24.50	23.20	500	-3.04%
21 Apr 2023	23.99	23.90	24.25	22.85	982	2.48%
20 Apr 2023	23.41	23.90	24.25	22.85	183	-1.01%
19 Apr 2023	23.65	23.20	23.90	22.90	3504	4.65%
18 Apr 2023	22.60	23.90	23.90	22.50	1795	-2.80%
17 Apr 2023	23.25	23.90	23.90	22.61	69	0.82%
13 Apr 2023	23.06	23.30	23.30	22.80	1283	0.09%
12 Apr 2023	23.04	23.90	23.90	22.60	508223	-1.12%
11 Apr 2023	23.30	23.80	24.50	22.80	7883	1.22%
10 Apr 2023	23.02	23.75	23.75	22.30	10098	0.35%
06 Apr 2023	22.94	23.80	23.80	22.90	746	-0.43%
05 Apr 2023	23.04	23.30	23.45	22.75	510433	0.57%
03 Apr 2023	22.91	22.05	23.25	22.05	6742	1.87%
31 Mar 2023	22.49	23.48	23.69	22.42	32610	-3.06%
29 Mar 2023	23.20	23.70	23.70	22.20	31275	1.58%
28 Mar 2023	22.84	24.50	24.50	22.63	3727	-2.93%
27 Mar 2023	23.53	25.15	25.20	22.85	114843	-1.96%
24 Mar 2023	24.00	24.66	24.66	22.50	412547	2.17%
23 Mar 2023	23.49	23.00	23.49	22.98	2752	4.12%
22 Mar 2023	22.56	23.89	23.89	22.00	530935	-1.78%
21 Mar 2023	22.97	23.90	23.90	22.50	11757	-0.22%
20 Mar 2023	23.02	23.90	23.90	22.86	775	-0.17%
17 Mar 2023	23.06	22.90	23.07	22.00	18683	4.91%
16 Mar 2023	21.98	23.80	23.80	21.88	2194	-3.93%
15 Mar 2023	22.88	22.40	24.50	22.40	5724	-2.64%
14 Mar 2023	23.50	23.90	23.90	22.00	10442	1.51%
13 Mar 2023	23.15	25.35	25.35	22.95	2869	-4.14%
10 Mar 2023	24.15	23.20	24.36	22.80	1281	4.09%
09 Mar 2023	23.20	23.00	23.90	23.00	1241	-1.28%
08 Mar 2023	23.50	22.90	23.50	22.60	1924	-1.05%
06 Mar 2023	23.75	24.40	24.40	23.50	1221	0.59%
03 Mar 2023	23.61	25.90	25.90	23.56	15177	-4.80%
02 Mar 2023	24.80	25.59	25.59	24.00	15505	0.00%
01 Mar 2023	24.80	24.95	24.95	23.02	804	3.55%
28 Feb 2023	23.95	23.80	24.15	23.80	1994	4.13%
27 Feb 2023	23.00	24.75	24.75	22.80	3060	-2.54%
24 Feb 2023	23.60	23.70	23.70	23.00	10417	2.39%
23 Feb 2023	23.05	24.60	24.60	22.90	13469	-3.35%
22 Feb 2023	23.85	26.25	26.25	23.75	7526	-4.60%
21 Feb 2023	25.00	25.90	25.90	24.55	38249	-2.34%
20 Feb 2023	25.60	25.00	26.30	24.05	12156	1.39%
17 Feb 2023	25.25	25.80	25.80	24.20	8625	1.20%
16 Feb 2023	24.95	25.55	25.55	24.05	8850	0.20%
15 Feb 2023	24.90	27.00	27.00	24.80	7848	-4.05%
14 Feb 2023	25.95	26.20	26.30	25.25	20499	3.59%
13 Feb 2023	25.05	26.30	26.30	24.25	26936	-1.76%
10 Feb 2023	25.50	26.75	26.75	25.20	4084	-1.16%
09 Feb 2023	25.80	26.80	26.80	25.15	8752	-0.58%
08 Feb 2023	25.95	26.90	26.90	25.20	16419	0.58%
07 Feb 2023	25.80	27.85	27.85	25.50	3179	-2.82%
06 Feb 2023	26.55	26.30	26.90	26.00	14162	3.51%
03 Feb 2023	25.65	25.80	27.90	25.40	13874	-3.93%
02 Feb 2023	26.70	25.90	28.00	25.65	19177	0.00%
01 Feb 2023	26.70	28.95	29.35	26.70	155612	-4.64%
31 Jan 2023	28.00	26.10	28.15	25.70	21843	4.28%
30 Jan 2023	26.85	28.80	28.80	26.70	7524	-4.45%
27 Jan 2023	28.10	30.00	30.00	28.10	128904	-4.91%
25 Jan 2023	29.55	29.60	30.90	28.10	63874	0.00%
24 Jan 2023	29.55	28.95	29.55	28.65	198635	4.97%
23 Jan 2023	28.15	27.95	28.55	26.35	60538	3.49%
20 Jan 2023	27.20	27.00	28.00	25.60	63098	1.87%
19 Jan 2023	26.70	27.10	27.10	25.20	7981	2.50%
18 Jan 2023	26.05	25.90	26.05	23.85	6016	4.83%
17 Jan 2023	24.85	23.80	24.90	22.60	539969	4.63%
16 Jan 2023	23.75	24.85	24.85	23.00	5556	-0.42%
13 Jan 2023	23.85	23.85	23.85	23.85	19156	4.84%
12 Jan 2023	22.75	22.70	22.75	22.70	28081	4.84%
11 Jan 2023	21.70	21.60	21.70	20.30	14643	4.83%
10 Jan 2023	20.70	21.60	21.60	20.20	14293	0.00%
09 Jan 2023	20.70	21.90	22.15	20.20	22010	-1.90%
06 Jan 2023	21.10	20.90	21.45	20.25	7638	3.18%
05 Jan 2023	20.45	21.20	21.80	20.15	18365	-3.54%
04 Jan 2023	21.20	20.90	21.20	20.00	4603	4.95%
03 Jan 2023	20.20	21.90	21.90	20.20	49463	-4.94%
02 Jan 2023	21.25	21.30	21.85	19.85	26306	1.92%
30 Dec 2022	20.85	22.90	22.90	20.85	10375	-4.79%
29 Dec 2022	21.90	23.80	23.80	21.85	14280	-4.78%
28 Dec 2022	23.00	23.90	23.90	22.35	8257	-2.13%
27 Dec 2022	23.50	23.80	23.80	22.50	2064	2.17%
26 Dec 2022	23.00	21.65	23.60	21.60	15521	1.32%
23 Dec 2022	22.70	24.75	24.75	22.70	21690	-4.82%
22 Dec 2022	23.85	25.90	25.90	23.85	13537	-4.98%
21 Dec 2022	25.10	26.90	26.90	25.00	2004	-3.46%
20 Dec 2022	26.00	26.90	26.90	25.90	2011	-1.89%
19 Dec 2022	26.50	26.60	26.90	24.80	8103	1.92%
16 Dec 2022	26.00	27.00	27.00	25.65	4732	-2.44%
15 Dec 2022	26.65	26.90	26.90	26.05	5074	0.95%
14 Dec 2022	26.40	26.00	26.75	25.50	3273	2.72%
13 Dec 2022	25.70	26.30	26.85	25.65	25681	-4.81%
12 Dec 2022	27.00	28.50	28.50	26.85	16112	-3.57%
09 Dec 2022	28.00	27.70	28.25	27.50	41848	3.90%
08 Dec 2022	26.95	27.85	27.85	26.30	469	-0.19%
07 Dec 2022	27.00	26.80	27.10	25.40	4682	4.45%
06 Dec 2022	25.85	27.00	27.20	25.50	4721	-2.08%
05 Dec 2022	26.40	28.60	28.60	26.10	12486	-3.83%
02 Dec 2022	27.45	27.20	28.00	26.00	482	0.92%
01 Dec 2022	27.20	27.60	27.60	26.10	3695	0.37%
30 Nov 2022	27.10	27.70	27.70	26.10	272	2.65%
29 Nov 2022	26.40	26.90	27.50	25.80	5164	-1.86%
28 Nov 2022	26.90	27.90	27.90	25.75	4315	-0.74%
25 Nov 2022	27.10	26.50	27.80	26.50	3666	-1.63%
24 Nov 2022	27.55	27.50	28.80	26.65	2261	0.18%
23 Nov 2022	27.50	27.70	27.70	27.00	636	-0.72%
22 Nov 2022	27.70	27.25	28.60	27.25	3315	-3.15%
21 Nov 2022	28.60	27.00	28.95	27.00	4259	0.70%
18 Nov 2022	28.40	28.60	29.00	28.25	22460	0.89%
17 Nov 2022	28.15	28.50	28.50	26.00	20524	3.11%
16 Nov 2022	27.30	27.40	27.40	26.10	9673	3.02%
15 Nov 2022	26.50	27.90	27.90	25.60	9850	-1.49%
14 Nov 2022	26.90	27.00	27.00	25.45	5979	2.87%
11 Nov 2022	26.15	27.20	27.30	25.50	14213	0.58%
10 Nov 2022	26.00	26.40	27.70	25.60	21784	-1.52%
09 Nov 2022	26.40	26.50	26.90	25.30	8417	-0.38%
07 Nov 2022	26.50	26.60	26.60	25.20	8511	1.92%
04 Nov 2022	26.00	26.60	26.60	25.50	3989	0.00%
03 Nov 2022	26.00	27.30	27.30	25.00	5374	0.00%
02 Nov 2022	26.00	27.50	27.50	26.00	14309	-3.53%
01 Nov 2022	26.95	26.30	27.00	25.30	22778	4.66%
31 Oct 2022	25.75	26.00	26.50	24.35	9917	0.98%
28 Oct 2022	25.50	27.30	27.30	24.95	25951	-2.86%
27 Oct 2022	26.25	25.65	26.30	25.15	8863	0.38%
25 Oct 2022	26.15	26.50	26.50	25.40	4091	3.56%
24 Oct 2022	25.25	27.00	27.00	25.05	15054	-2.13%
21 Oct 2022	25.80	25.90	25.90	24.30	7722	2.18%
20 Oct 2022	25.25	24.15	26.35	24.15	4795	-0.20%
19 Oct 2022	25.30	26.90	26.90	25.10	1775	-3.98%
18 Oct 2022	26.35	26.05	26.80	25.20	5372	0.96%
17 Oct 2022	26.10	26.80	27.45	25.70	7272	-3.15%
14 Oct 2022	26.95	26.90	27.00	26.00	1882	2.67%
13 Oct 2022	26.25	27.30	27.30	25.95	12836	-3.85%
12 Oct 2022	27.30	27.00	27.40	25.50	2004	2.63%
11 Oct 2022	26.60	27.60	27.60	25.90	4731	-2.03%
10 Oct 2022	27.15	26.20	27.80	26.20	16463	-1.45%
07 Oct 2022	27.55	29.95	29.95	27.30	35552	-4.01%
06 Oct 2022	28.70	28.20	29.60	28.20	93814	1.77%
04 Oct 2022	28.20	27.45	28.20	26.60	115022	4.83%
03 Oct 2022	26.90	25.50	27.15	25.50	215448	3.86%
30 Sep 2022	25.90	26.90	27.50	25.50	11003	-3.00%
29 Sep 2022	26.70	26.80	27.50	26.10	24065	0.95%
28 Sep 2022	26.45	25.90	26.70	24.50	41231	3.93%
27 Sep 2022	25.45	27.15	27.15	25.00	4692	-1.93%
26 Sep 2022	25.95	25.50	26.75	24.70	25336	1.76%
23 Sep 2022	25.50	25.80	26.50	25.00	41380	0.99%
22 Sep 2022	25.25	24.90	25.50	23.25	37378	3.91%
21 Sep 2022	24.30	24.90	24.90	24.00	6333	-2.41%
20 Sep 2022	24.90	25.90	26.40	24.70	8119	-3.30%
19 Sep 2022	25.75	23.85	26.00	23.85	17067	2.59%
16 Sep 2022	25.10	25.00	25.90	24.90	22756	-4.20%
15 Sep 2022	26.20	25.00	26.40	25.00	6741	0.19%
14 Sep 2022	26.15	26.50	27.00	25.60	5831	-1.88%
13 Sep 2022	26.65	25.50	27.20	25.35	22082	0.19%
12 Sep 2022	26.60	26.60	27.50	25.30	31451	0.00%
09 Sep 2022	26.60	26.25	27.45	25.45	13738	-0.56%
08 Sep 2022	26.75	28.95	28.95	26.35	30290	-3.43%
07 Sep 2022	27.70	26.20	28.25	25.65	120524	2.78%
06 Sep 2022	26.95	28.05	28.05	26.65	90563	-3.92%
05 Sep 2022	28.05	30.95	30.95	28.05	88312	-4.92%
02 Sep 2022	29.50	29.60	29.60	29.00	183402	4.54%
01 Sep 2022	28.22	28.22	28.22	27.85	93245	4.99%
30 Aug 2022	26.88	26.50	26.88	25.00	85581	5.00%
29 Aug 2022	25.60	23.90	25.60	23.18	79349	4.96%
26 Aug 2022	24.39	25.00	25.00	23.27	67915	-0.41%
25 Aug 2022	24.49	24.65	24.79	22.43	115092	3.73%
24 Aug 2022	23.61	21.49	23.63	21.03	172693	9.87%
23 Aug 2022	21.49	20.00	21.65	18.95	140977	9.14%
22 Aug 2022	19.69	20.20	21.73	18.04	263348	-0.35%
19 Aug 2022	19.76	18.95	19.80	18.16	84422	9.78%
18 Aug 2022	18.00	18.40	18.90	16.47	1614842	-1.59%
17 Aug 2022	18.29	17.00	19.00	16.45	91471	6.96%
16 Aug 2022	17.10	14.32	17.61	14.00	279861	16.49%
12 Aug 2022	14.68	13.85	14.85	13.85	50675	6.07%
11 Aug 2022	13.84	13.90	14.23	13.80	75893	0.51%
10 Aug 2022	13.77	13.50	14.00	13.40	160499	2.61%
08 Aug 2022	13.42	13.00	13.78	12.90	31097	3.95%
05 Aug 2022	12.91	13.35	14.10	12.60	60303	-5.84%
04 Aug 2022	13.71	15.00	15.00	13.32	36127	1.48%
03 Aug 2022	13.51	12.90	13.78	12.20	177935	3.68%
02 Aug 2022	13.03	13.05	13.70	12.90	27564	1.88%
01 Aug 2022	12.79	12.10	13.00	12.10	14870	6.41%
29 Jul 2022	12.02	12.00	12.10	11.30	31070	0.17%
28 Jul 2022	12.00	11.40	12.50	11.10	13664	7.14%
27 Jul 2022	11.20	11.25	11.28	10.72	12036	3.42%
26 Jul 2022	10.83	11.50	11.54	10.66	19799	-1.55%
25 Jul 2022	11.00	11.15	11.65	11.00	10148	-1.43%
22 Jul 2022	11.16	10.90	11.54	10.90	11193	-2.45%
21 Jul 2022	11.44	11.20	11.55	11.20	2140	0.53%
20 Jul 2022	11.38	11.00	11.41	11.00	10700	3.45%
19 Jul 2022	11.00	11.44	11.44	10.90	14704	0.73%
18 Jul 2022	10.92	11.76	11.76	10.92	11390	-2.33%
15 Jul 2022	11.18	11.20	11.49	10.92	12884	0.00%
14 Jul 2022	11.18	11.36	12.90	10.50	127688	-1.58%
13 Jul 2022	11.36	11.25	11.80	11.25	10296	2.25%
12 Jul 2022	11.11	11.56	11.56	11.01	10742	-3.98%
11 Jul 2022	11.57	11.10	11.59	10.90	12419	0.43%
08 Jul 2022	11.52	11.85	11.89	10.61	2905	1.77%
07 Jul 2022	11.32	11.60	12.60	11.02	26202	-2.58%
06 Jul 2022	11.62	11.00	11.62	10.95	4176	2.56%
05 Jul 2022	11.33	11.60	11.60	10.81	10379	0.89%
04 Jul 2022	11.23	11.70	11.70	10.55	11144	1.91%
01 Jul 2022	11.02	11.90	11.90	10.90	4490	-3.42%
30 Jun 2022	11.41	11.79	11.79	10.80	13153	2.24%
29 Jun 2022	11.16	11.80	12.00	11.02	23002	-3.21%
28 Jun 2022	11.53	11.65	12.89	11.00	32989	0.96%
27 Jun 2022	11.42	10.61	11.69	10.60	54594	5.84%
24 Jun 2022	10.79	10.90	10.90	10.40	11062	0.00%
23 Jun 2022	10.79	10.96	10.96	10.35	15355	0.28%
22 Jun 2022	10.76	11.20	11.20	10.49	11346	-2.18%
21 Jun 2022	11.00	10.70	11.39	10.10	1545620	6.90%
20 Jun 2022	10.29	11.35	11.35	10.04	13118	-3.20%
17 Jun 2022	10.63	9.53	10.70	9.53	1212	1.05%
16 Jun 2022	10.52	10.80	11.13	10.40	39736	-5.23%
15 Jun 2022	11.10	11.16	11.16	10.90	16340	-0.54%
14 Jun 2022	11.16	11.05	11.90	10.83	19424	3.43%
13 Jun 2022	10.79	10.22	11.10	10.22	918	-3.32%
10 Jun 2022	11.16	10.75	11.40	10.61	11724	-1.24%
09 Jun 2022	11.30	10.85	11.69	10.51	11487	0.09%
08 Jun 2022	11.29	10.93	11.44	10.75	13257	3.11%
07 Jun 2022	10.95	11.00	11.04	10.95	10332	-0.73%
06 Jun 2022	11.03	10.55	11.25	10.55	13462	0.27%
03 Jun 2022	11.00	11.11	11.11	10.58	4855	3.29%
02 Jun 2022	10.65	10.95	10.95	10.62	354	-0.56%
01 Jun 2022	10.71	11.25	11.25	10.66	14823	-4.46%
31 May 2022	11.21	11.45	11.45	10.34	15322	0.18%
30 May 2022	11.19	11.48	11.48	10.88	39942	3.90%
27 May 2022	10.77	11.20	11.20	10.04	12140	1.80%
26 May 2022	10.58	10.84	10.84	10.25	10255	3.32%
25 May 2022	10.24	10.76	10.76	10.15	10910	-2.01%
24 May 2022	10.45	10.00	10.89	10.00	16015	-0.57%
23 May 2022	10.51	10.45	11.59	10.39	12236	-4.37%
20 May 2022	10.99	11.08	11.09	10.51	13807	2.14%
19 May 2022	10.76	11.40	11.40	10.66	10537	-5.61%
18 May 2022	11.40	11.95	11.95	11.05	14377	0.26%
17 May 2022	11.37	11.02	11.55	11.02	12934	-1.56%
16 May 2022	11.55	10.80	11.70	10.80	15963	6.94%
13 May 2022	10.80	11.84	11.84	10.47	33895	0.28%
12 May 2022	10.77	9.40	10.99	9.40	1085393	5.28%
11 May 2022	10.23	11.36	11.42	10.00	31599	-6.92%
10 May 2022	10.99	11.65	11.65	10.80	24943	-0.63%
09 May 2022	11.06	11.79	11.79	11.02	21311	-4.24%
06 May 2022	11.55	10.97	11.98	10.40	58868	5.29%
05 May 2022	10.97	10.80	10.97	10.05	51489	9.92%
04 May 2022	9.98	10.80	11.49	9.90	1690338	-9.27%
02 May 2022	11.00	11.10	11.49	10.65	19898	-1.43%
29 Apr 2022	11.16	11.06	11.78	11.05	16912	-2.96%
28 Apr 2022	11.50	11.75	11.75	11.20	12847	-0.43%
27 Apr 2022	11.55	11.70	11.70	11.14	24862	-1.28%
26 Apr 2022	11.70	11.85	11.85	11.21	17536	7.44%
25 Apr 2022	10.89	12.15	12.34	10.77	528182	-8.95%
22 Apr 2022	11.96	12.34	12.34	11.96	15804	-0.91%
21 Apr 2022	12.07	12.20	12.37	11.85	13690	0.00%
20 Apr 2022	12.07	12.43	12.44	12.07	11841	1.26%
19 Apr 2022	11.92	11.84	12.88	11.80	25128	-1.24%
18 Apr 2022	12.07	12.05	12.67	12.00	17928	-1.79%
13 Apr 2022	12.29	12.90	12.90	11.85	515355	-1.99%
12 Apr 2022	12.54	12.60	12.66	12.12	15416	1.87%
11 Apr 2022	12.31	12.94	12.94	12.11	8069	-1.83%
08 Apr 2022	12.54	12.99	12.99	12.25	14430	-1.65%
07 Apr 2022	12.75	13.04	13.04	11.82	43517	-2.22%
06 Apr 2022	13.04	12.81	13.45	12.27	9050	1.80%
05 Apr 2022	12.81	12.80	12.85	12.20	30189	4.66%
04 Apr 2022	12.24	11.90	12.24	11.30	5699	4.97%
01 Apr 2022	11.66	11.58	11.66	11.10	16752	4.95%
31 Mar 2022	11.11	11.49	11.49	11.01	51209	-2.11%
30 Mar 2022	11.35	11.17	11.69	11.16	26782	-3.32%
29 Mar 2022	11.74	11.94	11.94	11.50	16081	-0.93%
28 Mar 2022	11.85	12.15	12.15	11.56	43992	-2.47%
25 Mar 2022	12.15	12.49	12.49	11.72	13606	-0.16%
24 Mar 2022	12.17	11.97	12.75	11.97	15241	-3.41%
23 Mar 2022	12.60	12.75	12.75	11.95	11548	0.80%
22 Mar 2022	12.50	12.06	12.79	12.00	46225	-0.08%
21 Mar 2022	12.51	12.26	12.75	12.02	10649	0.72%
17 Mar 2022	12.42	12.40	12.90	12.15	16010	-1.82%
16 Mar 2022	12.65	12.59	12.69	12.40	108453	1.69%
15 Mar 2022	12.44	12.14	12.96	12.10	14465	-2.05%
14 Mar 2022	12.70	12.20	13.20	12.20	18332	-0.47%
11 Mar 2022	12.76	12.75	12.78	12.20	33518	3.24%
10 Mar 2022	12.36	12.60	12.78	12.16	4846	1.48%
09 Mar 2022	12.18	12.19	12.23	11.70	10692	4.55%
08 Mar 2022	11.65	11.52	12.44	11.52	40890	-3.88%
07 Mar 2022	12.12	12.70	12.70	11.87	149433	-2.96%
04 Mar 2022	12.49	13.65	13.65	12.49	64932	-4.14%
03 Mar 2022	13.03	13.10	13.12	12.65	68571	4.24%
02 Mar 2022	12.50	12.60	12.65	12.50	52619	3.73%
28 Feb 2022	12.05	12.05	13.00	11.80	3116450	-2.82%
25 Feb 2022	12.40	12.80	12.85	12.30	32177	1.22%
24 Feb 2022	12.25	12.20	13.15	11.95	1198987	-2.39%
23 Feb 2022	12.55	12.60	13.20	12.50	7546	-0.40%
22 Feb 2022	12.60	12.50	13.40	12.35	10167	-2.70%
21 Feb 2022	12.95	13.95	13.95	12.90	5607	-4.43%
18 Feb 2022	13.55	13.75	13.75	13.10	48705	0.37%
17 Feb 2022	13.50	13.55	13.90	13.00	10670	1.50%
16 Feb 2022	13.30	13.05	13.90	13.05	71870	0.00%
15 Feb 2022	13.30	12.75	13.50	12.50	53960	2.31%
14 Feb 2022	13.00	13.30	13.95	12.95	69669	-4.41%
11 Feb 2022	13.60	14.60	14.60	13.40	55618	-3.20%
10 Feb 2022	14.05	14.00	14.85	13.90	104076	-3.10%
09 Feb 2022	14.50	14.00	14.95	14.00	14554	1.75%
08 Feb 2022	14.25	14.00	15.15	14.00	18393	-1.38%
07 Feb 2022	14.45	14.60	15.45	14.30	15385	-3.02%
04 Feb 2022	14.90	15.30	15.75	14.55	19141	-2.61%
03 Feb 2022	15.30	15.90	15.90	15.15	4111	-3.77%
02 Feb 2022	15.90	15.65	15.90	14.90	12716	4.95%
01 Feb 2022	15.15	16.00	16.00	14.85	12270	-2.76%
31 Jan 2022	15.58	16.20	16.55	15.58	19933	-5.00%
28 Jan 2022	16.40	16.78	16.78	15.75	5528	2.37%
27 Jan 2022	16.02	17.95	17.95	15.85	28191	-6.86%
25 Jan 2022	17.20	17.30	17.90	14.75	29439	4.37%
24 Jan 2022	16.48	17.96	18.50	15.95	30530	-8.14%
21 Jan 2022	17.94	18.40	18.40	17.11	10423	-0.39%
20 Jan 2022	18.01	18.90	18.90	17.50	19424	2.33%
19 Jan 2022	17.60	19.89	19.89	17.37	28080	-6.38%
18 Jan 2022	18.80	21.80	21.80	18.40	110291	-6.33%
17 Jan 2022	20.07	18.65	20.50	17.49	178382	13.33%
14 Jan 2022	17.71	17.10	18.80	16.21	136337	13.02%
13 Jan 2022	15.67	15.20	15.90	14.50	48098	5.81%
12 Jan 2022	14.81	15.50	16.00	14.50	84359	-1.46%
11 Jan 2022	15.03	14.90	15.70	14.50	26441	2.80%
10 Jan 2022	14.62	14.60	15.00	13.85	36740	3.32%
07 Jan 2022	14.15	13.80	14.50	13.80	21776	1.07%
06 Jan 2022	14.00	14.29	14.64	13.00	12632	1.97%
05 Jan 2022	13.73	13.85	14.60	13.61	13519	-2.90%
04 Jan 2022	14.14	14.88	14.89	13.70	20101	-0.77%
03 Jan 2022	14.25	14.75	15.60	14.00	34313	-1.32%
31 Dec 2021	14.44	15.10	15.28	13.60	22854	-1.37%
30 Dec 2021	14.64	16.25	16.25	14.49	89997	-1.28%
29 Dec 2021	14.83	16.35	16.35	14.35	109578	5.63%
28 Dec 2021	14.04	12.88	14.69	12.70	128551	13.59%
27 Dec 2021	12.36	12.90	13.59	10.46	24923	-4.41%
24 Dec 2021	12.93	13.55	13.55	12.85	6827	-2.12%
23 Dec 2021	13.21	13.24	13.64	13.00	4922	-3.44%
22 Dec 2021	13.68	13.76	13.78	13.10	1136	2.93%
21 Dec 2021	13.29	13.78	13.79	13.09	7397	1.53%
20 Dec 2021	13.09	14.30	14.30	13.05	3103	-6.10%
17 Dec 2021	13.94	15.50	15.50	13.90	17856	-6.32%
16 Dec 2021	14.88	13.40	15.60	12.90	41773	14.46%
15 Dec 2021	13.00	13.24	13.45	12.95	141296	-0.99%
14 Dec 2021	13.13	13.00	13.25	12.75	23686	0.77%
13 Dec 2021	13.03	13.01	13.45	12.80	6408	-1.29%
10 Dec 2021	13.20	13.80	13.80	13.00	5268	-1.49%
09 Dec 2021	13.40	13.41	13.89	13.05	25541	-0.07%
08 Dec 2021	13.41	13.70	15.45	13.00	7898	2.37%
07 Dec 2021	13.10	13.85	13.85	13.00	3004	-1.50%
06 Dec 2021	13.30	13.90	14.30	13.30	7506	-1.77%
03 Dec 2021	13.54	13.34	13.69	12.83	169029	5.37%
02 Dec 2021	12.85	13.59	13.59	12.67	2423	-1.53%
01 Dec 2021	13.05	12.80	13.45	12.80	491	-2.97%
30 Nov 2021	13.45	13.20	13.87	13.20	4331	-1.82%
29 Nov 2021	13.70	13.85	14.00	13.12	10747	0.29%
26 Nov 2021	13.66	13.94	14.00	12.81	305363	1.34%
25 Nov 2021	13.48	12.80	13.63	12.42	23478	9.68%
24 Nov 2021	12.29	12.57	12.67	12.00	7311	-5.10%
23 Nov 2021	12.95	12.75	12.95	12.55	213	3.68%
22 Nov 2021	12.49	13.39	13.39	12.21	2186	-4.66%
18 Nov 2021	13.10	12.70	13.13	12.61	9404	0.77%
17 Nov 2021	13.00	12.76	13.00	12.35	1968	0.70%
16 Nov 2021	12.91	13.00	13.00	12.90	3709	-1.75%
15 Nov 2021	13.14	13.35	13.35	12.90	4150	-1.57%
12 Nov 2021	13.35	13.00	13.50	12.92	3536	-0.89%
11 Nov 2021	13.47	13.05	13.55	13.05	914	-0.07%
10 Nov 2021	13.48	13.30	13.50	12.90	142501	0.97%
09 Nov 2021	13.35	13.01	13.55	13.00	12160	0.83%
08 Nov 2021	13.24	13.50	13.55	13.00	18044	0.30%
04 Nov 2021	13.20	14.10	14.10	12.77	2169	-2.22%
03 Nov 2021	13.50	13.01	13.50	12.74	405125	3.69%
02 Nov 2021	13.02	13.50	13.50	12.92	19968	-2.25%
01 Nov 2021	13.32	13.20	13.33	12.71	200919	0.91%
29 Oct 2021	13.20	12.75	13.38	12.58	3679	-0.45%
28 Oct 2021	13.26	12.85	13.30	12.61	44098	0.76%
27 Oct 2021	13.16	13.50	13.55	12.51	12854	-1.35%
26 Oct 2021	13.34	12.63	13.34	12.61	5155	4.87%
25 Oct 2021	12.72	13.39	13.39	12.16	4606	-1.32%
22 Oct 2021	12.89	13.00	13.47	12.60	2572	-0.77%
21 Oct 2021	12.99	13.88	13.88	12.80	9369	-1.22%
20 Oct 2021	13.15	13.25	13.85	12.70	16804	-4.71%
19 Oct 2021	13.80	13.89	13.89	13.20	9170	1.92%
18 Oct 2021	13.54	13.00	13.65	13.00	35151	4.56%
14 Oct 2021	12.95	12.79	13.55	12.20	8588	2.78%
13 Oct 2021	12.60	12.35	12.60	12.00	7543	2.02%
12 Oct 2021	12.35	12.32	12.64	12.32	11553	0.41%
11 Oct 2021	12.30	11.00	12.58	11.00	141213	-4.28%
08 Oct 2021	12.85	13.30	13.30	12.52	5429	-1.31%
07 Oct 2021	13.02	13.40	13.45	13.00	8169	-1.51%
06 Oct 2021	13.22	13.60	13.60	12.57	3846	3.36%
05 Oct 2021	12.79	13.19	13.90	12.50	38818	1.99%
04 Oct 2021	12.54	13.50	13.58	12.48	11481	-3.39%
01 Oct 2021	12.98	13.20	13.20	12.50	9145	1.80%
30 Sep 2021	12.75	12.95	13.25	12.65	34462	0.00%
29 Sep 2021	12.75	13.00	13.00	12.60	5787	-1.92%
28 Sep 2021	13.00	13.00	13.00	12.55	21420	0.78%
27 Sep 2021	12.90	13.00	13.00	12.60	16381	0.39%
24 Sep 2021	12.85	13.00	13.00	12.80	9457	-4.10%
23 Sep 2021	13.40	13.45	13.45	13.00	7895	3.08%
22 Sep 2021	13.00	13.15	13.60	12.85	10006	-2.26%
21 Sep 2021	13.30	13.55	13.65	12.55	15028	-1.12%
20 Sep 2021	13.45	14.70	14.70	12.80	13084	1.51%
17 Sep 2021	13.25	12.90	13.45	12.90	8058	2.32%
16 Sep 2021	12.95	14.00	14.65	12.70	51888	-10.07%
15 Sep 2021	14.40	14.65	14.65	13.70	1190	-0.69%
14 Sep 2021	14.50	14.50	14.50	13.95	1211	0.00%
13 Sep 2021	14.50	13.85	14.65	13.85	425	2.84%
09 Sep 2021	14.10	14.70	14.70	13.75	44136	-4.08%
08 Sep 2021	14.70	14.60	14.80	14.20	58017	1.73%
07 Sep 2021	14.45	14.60	14.80	13.85	1131	-1.03%
06 Sep 2021	14.60	15.05	15.10	14.25	3070	-0.68%
03 Sep 2021	14.70	14.90	14.90	14.20	2460	1.73%
02 Sep 2021	14.45	15.55	15.55	13.20	55167	-0.69%
01 Sep 2021	14.55	15.80	15.80	14.40	74506	-7.03%
31 Aug 2021	15.65	15.85	16.25	14.00	26938	-4.86%
30 Aug 2021	16.45	16.70	16.70	15.45	49174	-1.50%
27 Aug 2021	16.70	15.75	16.70	15.75	25050	0.60%
26 Aug 2021	16.60	16.10	16.65	15.75	769	3.11%
25 Aug 2021	16.10	16.10	16.90	16.10	428	-3.59%
24 Aug 2021	16.70	16.05	16.80	15.50	29143	0.00%
23 Aug 2021	16.70	16.75	16.80	15.85	28761	2.77%
20 Aug 2021	16.25	16.50	16.50	15.60	30483	0.31%
18 Aug 2021	16.20	16.55	16.55	15.40	27195	0.62%
17 Aug 2021	16.10	17.00	17.00	15.55	5098	-4.17%
16 Aug 2021	16.80	16.60	17.55	16.60	3793	-5.35%
13 Aug 2021	17.75	17.75	17.80	17.75	459	0.57%
12 Aug 2021	17.65	17.00	17.75	17.00	1403	2.02%
11 Aug 2021	17.30	17.75	17.80	16.95	934	-2.81%
10 Aug 2021	17.80	17.90	17.90	17.15	390	-1.11%
09 Aug 2021	18.00	17.80	18.25	17.80	300	2.56%
06 Aug 2021	17.55	17.50	18.25	16.95	156391	-2.77%
05 Aug 2021	18.05	18.55	18.55	17.10	50477	-0.82%
04 Aug 2021	18.20	18.75	18.75	17.70	19311	0.83%
03 Aug 2021	18.05	18.60	18.85	18.05	10955	-0.28%
02 Aug 2021	18.10	18.45	18.45	17.50	13023	-1.90%
30 Jul 2021	18.45	17.95	18.65	17.75	2604	3.36%
29 Jul 2021	17.85	18.00	18.70	17.50	16367	-0.83%
28 Jul 2021	18.00	17.90	18.80	17.55	5923	-2.96%
27 Jul 2021	18.55	18.35	18.55	17.85	1947	3.63%
26 Jul 2021	17.90	18.55	18.55	17.05	3806	0.28%
23 Jul 2021	17.85	18.20	18.70	17.80	8472	-5.80%
22 Jul 2021	18.95	18.70	21.40	16.80	1388846	2.16%
20 Jul 2021	18.55	18.80	18.90	18.00	11379	-1.59%
19 Jul 2021	18.85	18.20	18.85	17.85	13300	2.17%
16 Jul 2021	18.45	19.20	19.20	18.40	12907	-1.86%
15 Jul 2021	18.80	19.20	19.25	18.70	11601	1.08%
14 Jul 2021	18.60	19.00	19.00	18.40	26940	-1.59%
13 Jul 2021	18.90	18.80	18.90	18.00	3454	-2.83%
12 Jul 2021	19.45	19.15	19.50	19.15	100	1.57%
09 Jul 2021	19.15	19.10	20.00	18.55	27145	-0.26%
08 Jul 2021	19.20	19.20	19.20	19.20	28	-3.27%
06 Jul 2021	19.85	18.65	19.90	18.65	5520	4.20%
05 Jul 2021	19.05	19.00	19.05	19.00	617	-1.30%
02 Jul 2021	19.30	20.40	20.40	18.50	35605	-1.53%
01 Jul 2021	19.60	20.40	20.50	19.60	2700	1.55%
30 Jun 2021	19.30	20.25	20.25	19.30	1352	-4.46%
29 Jun 2021	20.20	20.90	20.90	19.20	7934	-2.18%
28 Jun 2021	20.65	20.10	20.70	19.60	234810	7.55%
25 Jun 2021	19.20	19.90	20.10	19.10	45837	-1.29%
24 Jun 2021	19.45	19.70	20.10	19.00	1912	-1.52%
23 Jun 2021	19.75	19.85	19.85	17.80	6149	0.00%
22 Jun 2021	19.75	19.70	19.75	19.15	3030	0.00%
21 Jun 2021	19.75	19.90	19.90	19.15	116	1.28%
18 Jun 2021	19.50	19.50	19.50	19.00	162	0.00%
17 Jun 2021	19.50	19.20	19.50	19.20	2550	1.30%
16 Jun 2021	19.25	19.30	19.40	18.30	41985	-3.99%
15 Jun 2021	20.05	19.80	20.70	19.80	9389	-1.72%
14 Jun 2021	20.40	20.10	20.50	19.10	14006	6.81%
11 Jun 2021	19.10	20.10	20.10	19.00	21673	-4.98%
10 Jun 2021	20.10	20.00	20.20	19.80	27317	1.52%
09 Jun 2021	19.80	20.10	20.20	19.80	40159	-1.49%
08 Jun 2021	20.10	20.20	20.20	20.00	25597	2.03%
07 Jun 2021	19.70	19.50	20.10	19.50	2523	2.07%
04 Jun 2021	19.30	20.10	20.10	19.30	25745	-2.53%
03 Jun 2021	19.80	20.00	20.00	19.80	1820	-1.49%
02 Jun 2021	20.10	20.10	20.10	19.55	2020	0.00%
01 Jun 2021	20.10	19.70	20.10	19.70	1118	2.03%
31 May 2021	19.70	20.10	20.10	19.70	490	-1.99%
28 May 2021	20.10	19.10	20.50	16.55	2707	-1.71%
27 May 2021	20.45	20.80	20.80	19.10	1509	1.24%
26 May 2021	20.20	21.05	21.05	19.20	647	-1.94%
25 May 2021	20.60	19.05	21.50	18.80	4064	3.52%
24 May 2021	19.90	19.50	19.90	18.60	212	2.05%
21 May 2021	19.50	19.50	19.50	19.50	47	0.52%
20 May 2021	19.40	19.45	19.50	18.60	2115	2.11%
19 May 2021	19.00	19.40	19.40	18.10	1642	2.15%
18 May 2021	18.60	18.75	19.85	16.20	16200	-5.10%
17 May 2021	19.60	19.05	20.00	19.05	10184	3.16%
14 May 2021	19.00	19.15	20.20	19.00	11475	-5.00%
12 May 2021	20.00	20.00	20.20	20.00	10912	0.00%
11 May 2021	20.00	20.45	20.45	20.00	538	-0.25%
10 May 2021	20.05	20.80	20.90	19.60	1154	-2.20%
07 May 2021	20.50	20.70	20.80	20.05	30	1.49%
06 May 2021	20.20	20.00	20.80	20.00	40	1.00%
05 May 2021	20.00	20.50	20.50	20.00	16290	-1.48%
04 May 2021	20.30	20.30	20.40	19.00	605	4.10%
03 May 2021	19.50	19.90	19.90	18.95	10604	0.26%
30 Apr 2021	19.45	19.45	19.45	17.85	15	4.57%
29 Apr 2021	18.60	19.90	19.90	18.15	750	-7.00%
28 Apr 2021	20.00	21.40	21.40	19.00	214	0.00%
27 Apr 2021	20.00	20.00	20.40	20.00	72	-1.23%
26 Apr 2021	20.25	20.30	20.90	19.55	62237	1.76%
23 Apr 2021	19.90	19.90	20.50	18.30	55236	0.00%
22 Apr 2021	19.90	20.80	20.80	18.00	751	-2.93%
20 Apr 2021	20.50	20.00	20.50	20.00	45005	2.50%
19 Apr 2021	20.00	19.80	20.90	19.55	52093	2.30%
16 Apr 2021	19.55	19.95	20.85	18.15	50834	-1.26%
15 Apr 2021	19.80	19.80	19.80	18.05	15837	-0.75%
13 Apr 2021	19.95	21.90	21.90	19.15	93291	0.25%
12 Apr 2021	19.90	23.05	24.90	19.10	9413	-15.32%
09 Apr 2021	23.50	23.50	24.80	23.50	6893	0.00%
08 Apr 2021	23.50	23.10	24.00	23.10	50171	-2.89%
07 Apr 2021	24.20	23.15	24.20	23.10	205	0.00%
06 Apr 2021	24.20	22.80	24.85	22.80	182	4.09%
05 Apr 2021	23.25	24.90	24.90	23.15	103	-6.63%
01 Apr 2021	24.90	23.50	24.90	23.50	62	5.96%
31 Mar 2021	23.50	24.00	24.00	23.25	45075	-5.05%
30 Mar 2021	24.75	24.40	25.30	24.40	120	1.43%
26 Mar 2021	24.40	24.50	24.50	22.30	69789	4.05%
25 Mar 2021	23.45	23.70	23.90	22.80	41059	3.30%
24 Mar 2021	22.70	24.70	24.70	22.10	5031	-11.67%
23 Mar 2021	25.70	25.00	25.80	25.00	1205777	-0.39%
22 Mar 2021	25.80	24.50	26.00	24.50	101550	7.50%
19 Mar 2021	24.00	24.35	24.80	23.80	9230	-5.88%
18 Mar 2021	25.50	24.30	25.85	24.00	10791	0.39%
17 Mar 2021	25.40	26.50	26.50	24.20	104298	-2.50%
16 Mar 2021	26.05	25.40	26.50	25.40	11630	5.47%
15 Mar 2021	24.70	25.60	26.00	24.20	1250518	-2.95%
12 Mar 2021	25.45	25.90	25.90	24.00	338283	3.88%
10 Mar 2021	24.50	24.90	24.95	24.15	1479	-4.30%
09 Mar 2021	25.60	25.40	25.70	24.10	284414	4.92%
08 Mar 2021	24.40	24.25	26.00	23.00	195135	0.62%
05 Mar 2021	24.25	24.75	24.75	23.15	1113	0.00%
04 Mar 2021	24.25	24.90	25.90	22.80	9193	-2.02%
03 Mar 2021	24.75	26.10	26.10	24.30	114332	-7.13%
02 Mar 2021	26.65	27.00	27.90	24.10	43100	-6.00%
01 Mar 2021	28.35	27.05	28.45	27.05	500	-2.91%
26 Feb 2021	29.20	27.15	29.20	27.05	170	4.47%
25 Feb 2021	27.95	27.40	28.00	27.10	1975	-0.89%
24 Feb 2021	28.20	27.00	28.50	26.80	282131	3.49%
23 Feb 2021	27.25	27.00	29.20	26.80	500	-3.54%
22 Feb 2021	28.25	27.00	29.20	27.00	1570	-0.88%
19 Feb 2021	28.50	29.55	29.55	26.80	491	-2.56%
18 Feb 2021	29.25	27.00	29.45	26.25	456439	3.72%
17 Feb 2021	28.20	28.60	28.60	26.50	922	-0.70%
16 Feb 2021	28.40	26.50	28.40	26.05	161900	5.58%
15 Feb 2021	26.90	26.90	26.90	25.50	195	2.67%
12 Feb 2021	26.20	26.05	26.25	25.50	426	-2.06%
11 Feb 2021	26.75	27.50	27.50	24.10	3621	2.88%
10 Feb 2021	26.00	26.80	26.80	26.00	433	-3.70%
09 Feb 2021	27.00	28.20	28.80	26.80	1765	-6.90%
08 Feb 2021	29.00	28.00	29.00	27.15	39863	1.93%
05 Feb 2021	28.45	28.40	29.45	27.60	286179	0.18%
04 Feb 2021	28.40	27.00	28.90	26.50	303614	1.79%
03 Feb 2021	27.90	26.55	27.90	25.05	344078	6.08%
02 Feb 2021	26.30	26.30	26.80	24.95	957	4.57%
01 Feb 2021	25.15	26.90	26.90	24.70	2449	-5.45%
29 Jan 2021	26.60	28.30	28.30	24.95	2493	-4.66%
28 Jan 2021	27.90	27.10	28.50	27.00	137171	-1.24%
27 Jan 2021	28.25	29.40	29.40	27.35	105977	-3.91%
25 Jan 2021	29.40	28.50	29.40	27.00	225373	5.00%
22 Jan 2021	28.00	28.75	29.50	28.00	257141	-4.92%
21 Jan 2021	29.45	29.00	29.55	28.50	22541	-0.17%
20 Jan 2021	29.50	29.50	29.60	29.25	89950	1.72%
19 Jan 2021	29.00	29.50	29.60	28.50	168663	0.00%
18 Jan 2021	29.00	28.30	29.60	28.30	124202	-3.01%
15 Jan 2021	29.90	29.90	29.90	29.90	96	3.46%
14 Jan 2021	28.90	27.80	28.90	27.80	523	3.21%
13 Jan 2021	28.00	28.50	29.30	28.00	1168	-1.06%
12 Jan 2021	28.30	28.70	29.20	28.00	59988	-3.08%
11 Jan 2021	29.20	27.50	30.00	27.50	3086	2.46%
08 Jan 2021	28.50	29.40	29.40	27.80	3264	-0.18%
07 Jan 2021	28.55	29.20	29.20	28.30	10327	-1.21%
06 Jan 2021	28.90	28.50	29.40	28.00	11080	-1.53%
05 Jan 2021	29.35	29.00	29.50	29.00	1199	2.44%
04 Jan 2021	28.65	28.10	29.50	28.10	12261	-2.22%
01 Jan 2021	29.30	29.90	29.90	28.30	825	-0.34%
30 Dec 2020	29.40	28.10	29.40	28.10	118	0.00%
29 Dec 2020	29.40	29.40	29.40	29.40	1	-0.34%
28 Dec 2020	29.50	29.00	29.50	28.55	25075	2.61%
24 Dec 2020	28.75	29.85	29.85	28.10	57481	0.00%
23 Dec 2020	28.75	29.50	29.90	28.20	28369	-2.04%
22 Dec 2020	29.35	29.35	30.70	29.35	167	-1.84%
21 Dec 2020	29.90	29.80	30.70	29.80	1902	-2.76%
18 Dec 2020	30.75	30.00	31.00	29.95	110103	1.15%
17 Dec 2020	30.40	29.70	30.80	29.35	20466	-0.33%
16 Dec 2020	30.50	30.50	30.50	30.50	30	-1.13%
15 Dec 2020	30.85	30.25	30.90	29.70	70028	1.82%
14 Dec 2020	30.30	30.50	31.00	29.70	27180	-0.49%
11 Dec 2020	30.45	30.70	31.00	30.00	100015	-0.33%
10 Dec 2020	30.55	30.00	30.60	29.85	90153	0.00%
09 Dec 2020	30.55	30.00	30.60	29.75	95110	0.49%
08 Dec 2020	30.40	30.90	30.90	29.15	75065	0.66%
07 Dec 2020	30.20	30.50	30.55	29.60	111155	-0.17%
04 Dec 2020	30.25	30.90	31.00	29.50	110922	-0.82%
03 Dec 2020	30.50	30.50	30.50	30.50	1965	1.84%
02 Dec 2020	29.95	29.50	30.35	28.80	69677	1.53%
01 Dec 2020	29.50	30.15	30.90	29.10	3539	-2.64%
27 Nov 2020	30.30	30.00	30.40	29.40	70028	2.71%
26 Nov 2020	29.50	29.90	30.40	29.00	81269	3.51%
25 Nov 2020	28.50	29.10	30.60	28.50	2343	-5.00%
24 Nov 2020	30.00	29.10	30.30	29.10	2511	0.00%
23 Nov 2020	30.00	30.60	30.60	29.00	6663	0.17%
20 Nov 2020	29.95	29.90	30.00	28.00	2857	0.67%
19 Nov 2020	29.75	29.75	29.75	29.70	2150	3.66%
18 Nov 2020	28.70	30.80	31.00	27.80	11332	-4.33%
17 Nov 2020	30.00	30.00	31.20	30.00	7850	-3.23%
14 Nov 2020	31.00	31.00	31.00	31.00	5100	3.33%
13 Nov 2020	30.00	30.50	30.60	30.00	2200	2.39%
12 Nov 2020	29.30	29.80	29.80	29.30	304	-4.87%
11 Nov 2020	30.80	29.10	31.00	29.10	31165	0.00%
10 Nov 2020	30.80	30.50	30.90	29.30	63705	4.41%
09 Nov 2020	29.50	30.60	30.90	29.50	2236	-3.12%
06 Nov 2020	30.45	30.45	30.45	30.45	6800	1.50%
05 Nov 2020	30.00	29.50	30.65	29.00	33800	-1.96%
04 Nov 2020	30.60	30.60	30.60	29.25	2300	5.34%
03 Nov 2020	29.05	28.60	30.25	28.20	2702	0.52%
02 Nov 2020	28.90	30.50	30.50	28.90	2630	-4.62%
30 Oct 2020	30.30	30.20	30.30	29.00	2305	1.85%
29 Oct 2020	29.75	29.75	29.90	28.80	2466	-0.50%
28 Oct 2020	29.90	29.00	30.25	29.00	17405	-0.99%
27 Oct 2020	30.20	29.00	30.50	28.95	2320	0.50%
26 Oct 2020	30.05	30.20	30.60	29.00	2326	0.17%
23 Oct 2020	30.00	29.05	30.00	29.05	18220	-0.99%
22 Oct 2020	30.30	28.10	30.60	28.10	2998	1.68%
21 Oct 2020	29.80	29.20	29.80	29.00	1150	2.23%
20 Oct 2020	29.15	29.90	30.30	29.05	2476	-1.02%
19 Oct 2020	29.45	29.15	29.45	29.15	2075	1.20%
16 Oct 2020	29.10	29.00	29.40	29.00	2175	1.22%
15 Oct 2020	28.75	29.15	29.60	28.75	2175	-2.54%
14 Oct 2020	29.50	29.25	29.50	29.25	5300	0.00%
13 Oct 2020	29.50	29.25	29.50	29.00	2135	1.37%
12 Oct 2020	29.10	29.10	29.10	29.10	200	-3.64%
09 Oct 2020	30.20	29.50	30.30	29.10	3924	3.42%
08 Oct 2020	29.20	29.45	29.75	29.05	3275	-1.02%
07 Oct 2020	29.50	29.20	29.90	29.00	2286	3.15%
06 Oct 2020	28.60	29.05	29.50	28.50	2275	-4.35%
05 Oct 2020	29.90	29.45	30.70	29.00	2386	1.53%
01 Oct 2020	29.45	29.45	29.45	29.00	2160	0.86%
30 Sep 2020	29.20	29.50	29.50	28.85	2150	-1.68%
29 Sep 2020	29.70	29.20	29.70	29.05	5210	0.00%
28 Sep 2020	29.70	29.10	29.70	29.00	5017	2.41%
25 Sep 2020	29.00	29.60	29.60	28.30	8305	-1.53%
24 Sep 2020	29.45	28.90	29.45	28.20	9	8.47%
23 Sep 2020	27.15	29.50	29.50	27.15	400	-6.06%
22 Sep 2020	28.90	29.40	29.40	27.70	570	-2.03%
21 Sep 2020	29.50	29.50	29.50	29.50	122	0.51%
18 Sep 2020	29.35	29.50	29.50	29.30	2210	0.17%
17 Sep 2020	29.30	29.45	29.45	29.30	3097	0.51%
16 Sep 2020	29.15	29.50	29.50	29.15	60	-0.34%
15 Sep 2020	29.25	29.80	29.85	29.25	106	-0.34%
14 Sep 2020	29.35	29.35	29.35	29.35	6403	0.00%
11 Sep 2020	29.35	28.10	29.85	28.10	5315	0.51%
10 Sep 2020	29.20	29.20	29.85	29.20	9560	0.00%
09 Sep 2020	29.20	29.05	29.90	28.50	6216	-0.34%
08 Sep 2020	29.30	29.30	29.30	29.30	5650	-0.68%
07 Sep 2020	29.50	29.90	29.90	29.50	3956	1.03%
04 Sep 2020	29.20	28.85	29.20	28.80	6225	0.69%
03 Sep 2020	29.00	29.90	29.90	28.95	1253	-3.17%
02 Sep 2020	29.95	29.05	29.95	29.05	5005	1.01%
01 Sep 2020	29.65	29.80	29.80	29.60	3853	-0.50%
31 Aug 2020	29.80	29.35	29.80	29.05	155	1.19%
28 Aug 2020	29.45	29.00	30.00	29.00	5191	-0.67%
27 Aug 2020	29.65	30.15	30.15	29.30	5489	-1.17%
26 Aug 2020	30.00	30.35	30.35	29.00	25120	1.52%
25 Aug 2020	29.55	28.75	30.15	28.50	4477	2.25%
24 Aug 2020	28.90	29.50	29.50	28.75	5454	-5.25%
21 Aug 2020	30.50	30.05	30.50	29.60	5010	3.04%
20 Aug 2020	29.60	29.60	30.85	29.60	172	-2.95%
19 Aug 2020	30.50	31.40	31.40	29.50	640	1.67%
18 Aug 2020	30.00	29.85	31.50	29.60	156987	-0.50%
17 Aug 2020	30.15	30.00	31.00	29.00	154475	2.38%
14 Aug 2020	29.45	29.20	29.55	29.20	15713	-1.17%
13 Aug 2020	29.80	29.65	30.50	29.20	18930	0.17%
12 Aug 2020	29.75	29.85	29.85	29.20	15640	0.34%
11 Aug 2020	29.65	30.15	30.15	29.30	45550	-1.33%
10 Aug 2020	30.05	30.00	30.70	30.00	1300	-2.59%
07 Aug 2020	30.85	31.70	31.70	29.60	2145	-1.12%
06 Aug 2020	31.20	29.85	31.20	29.85	65	4.52%
05 Aug 2020	29.85	31.00	31.10	29.85	2450	-4.33%
04 Aug 2020	31.20	31.00	31.20	31.00	1025	1.79%
03 Aug 2020	30.65	30.90	31.70	30.65	3510	-0.16%
31 Jul 2020	30.70	31.00	31.00	30.00	100354	0.66%
30 Jul 2020	30.50	31.35	36.70	29.25	31005	-0.33%
29 Jul 2020	30.60	31.70	31.70	30.60	2508	-1.29%
28 Jul 2020	31.00	30.90	31.40	30.65	45175	0.65%
27 Jul 2020	30.80	31.70	31.70	30.00	15370	0.00%
24 Jul 2020	30.80	31.70	31.70	29.50	126032	-0.65%
23 Jul 2020	31.00	30.80	31.20	30.10	92458	0.00%
22 Jul 2020	31.00	31.15	31.65	30.10	95067	-0.64%
21 Jul 2020	31.20	30.00	31.20	29.70	23521	5.58%
20 Jul 2020	29.55	28.10	30.45	28.10	2921	-0.67%
17 Jul 2020	29.75	30.10	30.10	29.65	2435	0.51%
16 Jul 2020	29.60	30.25	30.25	29.60	5140	-2.63%
15 Jul 2020	30.40	29.90	30.40	29.10	5153	-0.16%
14 Jul 2020	30.45	28.90	30.70	28.90	4930	1.84%
13 Jul 2020	29.90	29.50	29.90	27.80	5090	1.36%
10 Jul 2020	29.50	28.90	29.70	28.90	6410	0.00%
09 Jul 2020	29.50	29.05	30.90	26.55	10610	-0.34%
08 Jul 2020	29.60	29.45	29.70	26.75	8758	2.96%
07 Jul 2020	28.75	30.20	30.90	26.70	8383	-4.17%
06 Jul 2020	30.00	30.00	30.20	29.00	9077	3.27%
03 Jul 2020	29.05	29.50	31.00	28.75	8202	-6.29%
02 Jul 2020	31.00	31.75	31.75	30.60	8275	-1.27%
01 Jul 2020	31.40	31.40	31.50	29.70	9104	0.00%
30 Jun 2020	31.40	31.75	32.75	31.40	150	1.45%
29 Jun 2020	30.95	30.75	31.00	29.00	64	1.64%
26 Jun 2020	30.45	29.60	30.75	27.85	4684	0.33%
25 Jun 2020	30.35	30.00	30.35	29.80	4453	8.01%
24 Jun 2020	28.10	29.60	29.90	28.05	4142	-6.02%
23 Jun 2020	29.90	29.80	29.90	29.50	4250	-0.17%
22 Jun 2020	29.95	28.70	30.25	28.00	4479	-0.17%
19 Jun 2020	30.00	29.50	30.00	29.50	4601	2.21%
18 Jun 2020	29.35	30.50	31.75	29.35	4725	0.51%
17 Jun 2020	29.20	30.50	30.50	29.10	4518	0.69%
16 Jun 2020	29.00	28.05	29.00	27.20	4019	-4.61%
15 Jun 2020	30.40	28.00	30.50	27.70	4573	1.33%
12 Jun 2020	30.00	30.05	30.05	29.70	4508	-1.64%
11 Jun 2020	30.50	29.10	30.70	29.10	4396	4.45%
10 Jun 2020	29.20	29.00	29.90	29.00	4186	0.69%
09 Jun 2020	29.00	29.60	29.60	28.30	5260	-3.17%
08 Jun 2020	29.95	29.60	30.75	29.60	4722	-0.17%
05 Jun 2020	30.00	28.25	30.00	28.25	4421	-2.44%
04 Jun 2020	30.75	29.50	30.80	29.50	4491	11.01%
03 Jun 2020	27.70	29.70	29.70	27.15	5157	-0.54%
02 Jun 2020	27.85	29.95	29.95	26.50	4375	-3.80%
01 Jun 2020	28.95	29.00	29.00	28.00	4703	0.35%
29 May 2020	28.85	30.75	30.75	26.66	5035	-6.18%
28 May 2020	30.75	30.10	30.75	27.72	3509	-0.16%
27 May 2020	30.80	29.60	30.80	29.60	4002	0.00%
26 May 2020	30.80	30.10	30.80	29.99	3601	0.03%
22 May 2020	30.79	30.80	30.80	29.00	3754	-0.03%
21 May 2020	30.80	29.80	30.80	29.80	4684	4.27%
20 May 2020	29.54	29.60	29.60	29.52	4306	6.45%
19 May 2020	27.75	31.00	31.86	27.61	3811	-5.93%
18 May 2020	29.50	31.20	32.97	29.00	3464	-3.78%
15 May 2020	30.66	32.35	33.50	30.60	4582	-6.67%
14 May 2020	32.85	30.01	33.49	30.01	3886	-0.12%
13 May 2020	32.89	33.00	33.48	31.00	3564	-3.04%
12 May 2020	33.92	32.00	33.99	31.10	4356	2.57%
11 May 2020	33.07	30.99	35.00	29.60	5582	10.23%
08 May 2020	30.00	32.00	32.00	27.30	5411	0.44%
07 May 2020	29.87	32.99	32.99	26.25	8011	-8.93%
06 May 2020	32.80	35.00	35.00	28.19	5553	-6.90%
05 May 2020	35.23	35.00	37.99	31.00	670	-4.91%
17 Mar 2020	37.05	35.20	37.40	34.95	7434	5.26%
16 Mar 2020	35.20	37.40	37.50	35.10	39548	-7.12%
13 Mar 2020	37.90	35.25	40.00	35.05	6225	1.74%
12 Mar 2020	37.25	39.45	39.45	32.70	5520	3.04%
11 Mar 2020	36.15	40.50	40.50	35.50	26957	-0.41%
09 Mar 2020	36.30	39.95	39.95	36.10	18658	-1.22%
06 Mar 2020	36.75	35.00	37.25	34.60	57433	0.55%
05 Mar 2020	36.55	38.50	38.50	36.45	21688	-0.54%
04 Mar 2020	36.75	35.75	38.95	35.75	24264	1.80%
03 Mar 2020	36.10	35.75	38.00	35.50	33483	-3.99%
02 Mar 2020	37.60	35.05	38.90	35.05	16314	7.43%
28 Feb 2020	35.00	36.00	36.00	32.10	12098	-5.41%
27 Feb 2020	37.00	35.75	37.40	35.05	278357	4.23%
26 Feb 2020	35.50	35.25	38.00	35.15	75373	0.85%
25 Feb 2020	35.20	36.10	38.35	33.00	138229	-2.49%
24 Feb 2020	36.10	35.40	38.00	35.40	63358	2.41%
20 Feb 2020	35.25	35.50	37.00	34.75	66054	-0.70%
19 Feb 2020	35.50	34.60	37.10	34.60	68401	1.43%
18 Feb 2020	35.00	35.15	36.30	34.50	256714	-0.14%
17 Feb 2020	35.05	35.05	36.40	34.60	320358	0.00%
14 Feb 2020	35.05	35.10	37.15	34.25	70754	-0.14%
13 Feb 2020	35.10	34.90	35.50	34.90	77457	0.57%
12 Feb 2020	34.90	35.25	35.70	34.50	195178	-0.29%
11 Feb 2020	35.00	35.25	37.30	34.25	216552	-0.71%
10 Feb 2020	35.25	35.00	35.30	34.50	164449	0.71%
07 Feb 2020	35.00	32.50	35.85	32.50	119556	-1.82%
06 Feb 2020	35.65	35.15	36.85	35.00	238227	1.42%
05 Feb 2020	35.15	36.25	37.25	35.00	116737	0.43%
04 Feb 2020	35.00	35.10	35.25	35.00	101671	-0.28%
03 Feb 2020	35.10	35.50	37.10	34.90	73303	-1.13%
01 Feb 2020	35.50	35.00	35.50	34.50	104145	1.43%
31 Jan 2020	35.00	34.55	36.70	34.55	100930	-0.14%
30 Jan 2020	35.05	35.30	37.35	34.95	134947	-0.71%
29 Jan 2020	35.30	35.50	37.30	34.90	71728	1.00%
28 Jan 2020	34.95	35.00	36.15	34.95	153500	-0.14%
27 Jan 2020	35.00	35.70	36.35	34.95	137865	0.00%
24 Jan 2020	35.00	35.30	36.25	34.50	118592	-5.15%
23 Jan 2020	36.90	35.70	38.20	34.45	187430	3.36%
22 Jan 2020	35.70	37.85	38.05	35.50	289904	-5.68%
21 Jan 2020	37.85	36.95	38.50	35.30	240956	5.29%
20 Jan 2020	35.95	38.35	39.10	35.50	294809	-6.26%
17 Jan 2020	38.35	36.75	39.50	36.50	312033	2.40%
16 Jan 2020	37.45	39.00	40.00	37.25	219564	-4.22%
15 Jan 2020	39.10	39.25	40.25	37.50	250504	0.13%
14 Jan 2020	39.05	40.00	44.00	37.55	277482	-2.38%
13 Jan 2020	40.00	41.00	41.75	39.25	192133	-2.44%
10 Jan 2020	41.00	41.25	43.50	40.00	184360	-0.61%
09 Jan 2020	41.25	37.65	43.50	37.65	238882	2.48%
08 Jan 2020	40.25	40.30	44.00	40.00	232492	-0.12%
07 Jan 2020	40.30	40.95	42.00	40.30	198487	-1.59%
06 Jan 2020	40.95	40.00	41.25	39.80	112060	2.38%
03 Jan 2020	40.00	40.30	40.70	39.75	80575	-0.74%
02 Jan 2020	40.30	40.00	41.50	39.85	74990	1.00%
01 Jan 2020	39.90	40.10	40.30	39.75	65001	-0.37%
31 Dec 2019	40.05	41.00	41.70	40.00	64900	-2.32%
30 Dec 2019	41.00	40.75	41.40	40.50	85615	1.99%
27 Dec 2019	40.20	41.25	41.25	40.00	94171	-2.55%
26 Dec 2019	41.25	41.25	42.40	39.50	110194	0.00%
24 Dec 2019	41.25	41.25	44.00	40.25	55990	0.00%
23 Dec 2019	41.25	42.70	43.45	40.80	5307	-3.40%
20 Dec 2019	42.70	41.95	42.95	41.55	5105	1.79%
19 Dec 2019	41.95	41.15	42.50	39.35	5161	1.94%
18 Dec 2019	41.15	42.40	42.45	41.00	5628	-3.40%
17 Dec 2019	42.60	40.90	42.60	40.75	4715	4.16%
16 Dec 2019	40.90	41.65	42.20	39.35	5575	-1.80%
13 Dec 2019	41.65	39.40	42.00	39.40	5010	5.84%
12 Dec 2019	39.35	42.30	42.40	39.00	27896	-6.97%
11 Dec 2019	42.30	41.20	42.45	41.00	5315	2.67%
10 Dec 2019	41.20	42.50	44.75	40.75	5808	-3.06%
09 Dec 2019	42.50	40.50	44.80	40.00	33038	3.28%
06 Dec 2019	41.15	42.40	44.60	40.80	37360	-2.95%
05 Dec 2019	42.40	42.40	43.75	42.00	7114	0.00%
04 Dec 2019	42.40	40.50	44.95	40.50	107534	-3.85%
03 Dec 2019	44.10	43.25	44.90	41.00	113672	1.97%
02 Dec 2019	43.25	45.85	45.85	43.00	156791	-5.67%
29 Nov 2019	45.85	47.35	48.70	45.55	5030	-3.17%
28 Nov 2019	47.35	47.15	50.00	45.75	4702	0.42%
27 Nov 2019	47.15	47.50	49.95	45.50	111045	-0.74%
26 Nov 2019	47.50	48.45	49.25	44.20	108820	-1.96%
25 Nov 2019	48.45	48.90	48.95	44.05	81360	-1.02%
22 Nov 2019	48.95	46.20	50.00	43.50	5305	5.95%
21 Nov 2019	46.20	45.90	47.20	45.00	7240	0.65%
20 Nov 2019	45.90	46.25	46.25	45.00	5152	-0.76%
19 Nov 2019	46.25	46.25	46.40	46.00	5308	0.00%
18 Nov 2019	46.25	47.00	47.00	45.75	5357	-1.60%
15 Nov 2019	47.00	44.70	47.50	44.70	4607	6.33%
14 Nov 2019	44.20	46.05	50.00	44.10	89274	-4.02%
13 Nov 2019	46.05	48.00	50.00	46.05	5168	-4.06%
11 Nov 2019	48.00	47.75	48.00	45.05	10101	0.52%
08 Nov 2019	47.75	48.25	52.50	47.50	8460	-1.04%
07 Nov 2019	48.25	47.50	50.00	45.80	40906	1.58%
06 Nov 2019	47.50	49.00	49.00	47.50	135957	-3.06%
05 Nov 2019	49.00	48.40	49.00	47.05	115407	1.03%
04 Nov 2019	48.50	47.50	48.50	47.40	74077	2.21%
01 Nov 2019	47.45	47.00	50.00	45.55	50820	0.96%
31 Oct 2019	47.00	48.85	49.95	46.25	5012	-3.79%
30 Oct 2019	48.85	49.10	49.25	48.75	5002	-0.51%
29 Oct 2019	49.10	49.00	49.50	48.90	5509	-0.71%
27 Oct 2019	49.45	49.50	50.50	48.75	7766	-0.10%
25 Oct 2019	49.50	48.95	49.50	47.25	140256	1.02%
24 Oct 2019	49.00	48.50	49.00	47.50	94506	0.51%
23 Oct 2019	48.75	47.85	48.75	46.75	123459	1.88%
22 Oct 2019	47.85	46.00	48.00	45.55	165301	4.02%
18 Oct 2019	46.00	48.95	49.00	45.50	5106	-6.03%
17 Oct 2019	48.95	49.50	49.50	43.60	73545	-1.11%
16 Oct 2019	49.50	49.25	49.50	45.55	106622	0.51%
15 Oct 2019	49.25	47.60	49.25	47.60	117663	3.58%
14 Oct 2019	47.55	48.20	49.00	47.50	50947	-1.35%
11 Oct 2019	48.20	45.65	48.25	45.55	147407	5.59%
10 Oct 2019	45.65	46.50	47.50	45.65	7408	-7.68%
09 Oct 2019	49.45	49.40	49.45	47.25	107612	0.00%
07 Oct 2019	49.45	48.75	58.50	43.00	312245	1.44%
04 Oct 2019	48.75	47.50	49.75	47.50	550305	2.63%
03 Oct 2019	47.50	47.40	48.00	46.30	265406	0.21%
01 Oct 2019	47.40	46.90	54.15	46.25	236860	1.07%
30 Sep 2019	46.90	46.55	47.10	41.10	5163	0.75%
27 Sep 2019	46.55	46.50	46.75	46.00	7682	0.11%
26 Sep 2019	46.50	46.00	46.50	46.00	111126	0.65%
25 Sep 2019	46.20	47.00	47.10	44.90	47011	-1.70%
24 Sep 2019	47.00	46.10	47.00	46.00	227966	2.40%
23 Sep 2019	45.90	44.50	46.00	43.25	254418	3.15%
20 Sep 2019	44.50	43.00	47.50	42.00	209566	3.49%
19 Sep 2019	43.00	44.75	44.75	39.75	210888	1.18%
18 Sep 2019	42.50	39.00	46.00	38.95	212810	9.25%
17 Sep 2019	38.90	42.50	43.75	35.75	154356	-8.47%
16 Sep 2019	42.50	41.25	42.50	38.05	206641	3.03%
13 Sep 2019	41.25	40.25	42.00	38.50	218267	2.48%
12 Sep 2019	40.25	40.00	41.00	39.45	168815	0.63%
11 Sep 2019	40.00	38.75	41.00	37.50	172086	0.00%
09 Sep 2019	40.00	38.45	40.00	35.55	203513	2.70%
06 Sep 2019	38.95	36.25	39.70	36.25	40154	7.45%
05 Sep 2019	36.25	37.50	38.25	36.25	15115	-3.33%
04 Sep 2019	37.50	38.50	38.75	36.00	110431	-2.60%
03 Sep 2019	38.50	39.00	39.25	35.00	134402	-1.28%
30 Aug 2019	39.00	37.50	39.25	37.50	106510	4.00%
29 Aug 2019	37.50	37.00	38.75	37.00	108010	1.35%
28 Aug 2019	37.00	42.50	42.50	33.05	109791	2.07%
27 Aug 2019	36.25	35.00	36.25	34.25	157312	3.57%
26 Aug 2019	35.00	33.00	35.00	33.00	44430	6.06%
23 Aug 2019	33.00	32.50	34.35	32.45	118710	1.54%
22 Aug 2019	32.50	32.60	33.65	26.10	25069	-0.31%
21 Aug 2019	32.60	34.50	34.50	31.25	6330	-1.95%
20 Aug 2019	33.25	32.45	34.90	32.45	6075	2.47%
19 Aug 2019	32.45	31.25	32.45	30.65	5220	1.09%
16 Aug 2019	32.10	32.05	34.25	32.05	5514	0.31%
14 Aug 2019	32.00	31.25	32.00	31.25	5960	-0.31%
13 Aug 2019	32.10	31.95	32.10	31.25	6210	0.47%
09 Aug 2019	31.95	32.00	34.95	28.55	7323	0.00%
08 Aug 2019	31.95	30.90	32.75	30.90	5920	3.40%
07 Aug 2019	30.90	34.45	34.45	30.55	5571	-4.04%
06 Aug 2019	32.20	32.00	32.20	31.00	5067	-0.46%
05 Aug 2019	32.35	31.00	32.50	30.00	5362	4.35%
02 Aug 2019	31.00	31.50	33.45	30.25	55330	-1.59%
01 Aug 2019	31.50	29.05	31.50	29.05	5085	2.44%
31 Jul 2019	30.75	31.25	32.50	30.75	55010	-1.60%
30 Jul 2019	31.25	31.60	32.60	28.10	95911	-1.11%
29 Jul 2019	31.60	32.55	36.25	31.50	86211	-2.92%
26 Jul 2019	32.55	33.00	39.60	30.45	83652	-1.36%
25 Jul 2019	33.00	31.25	33.00	30.55	87925	6.45%
24 Jul 2019	31.00	32.40	32.50	30.00	92219	-4.32%
23 Jul 2019	32.40	30.25	32.40	30.05	97690	7.11%
22 Jul 2019	30.25	31.05	32.40	30.25	80592	-2.42%
19 Jul 2019	31.00	33.75	34.75	30.85	80461	-5.34%
18 Jul 2019	32.75	32.75	38.00	31.25	66314	3.15%
17 Jul 2019	31.75	33.75	34.75	31.15	6119	-6.07%
16 Jul 2019	33.80	32.40	33.90	31.55	5042	4.32%
15 Jul 2019	32.40	30.75	34.20	30.60	5773	0.31%
12 Jul 2019	32.30	33.10	38.75	30.00	5341	-2.42%
11 Jul 2019	33.10	32.25	33.40	32.15	5161	2.64%
10 Jul 2019	32.25	31.50	32.80	30.90	5315	2.38%
09 Jul 2019	31.50	32.50	34.45	31.00	55722	-3.08%
08 Jul 2019	32.50	34.05	35.10	27.65	7042	-5.80%
05 Jul 2019	34.50	36.90	36.90	33.25	56179	-1.43%
04 Jul 2019	35.00	36.10	36.50	34.75	55821	-2.91%
03 Jul 2019	36.05	35.75	36.85	34.40	8997	0.84%
02 Jul 2019	35.75	35.80	36.65	34.55	6294	-0.14%
01 Jul 2019	35.80	37.50	38.00	35.80	6449	-4.53%
28 Jun 2019	37.50	37.40	38.00	35.60	6609	0.27%
27 Jun 2019	37.40	36.80	37.45	36.70	5314	1.63%
26 Jun 2019	36.80	36.35	37.25	35.15	5312	1.24%
25 Jun 2019	36.35	35.55	37.70	35.55	8930	-0.41%
24 Jun 2019	36.50	36.40	37.90	36.30	7724	0.55%
21 Jun 2019	36.30	37.00	37.50	36.30	15099	-1.22%
20 Jun 2019	36.75	37.50	37.50	36.75	5260	-0.27%
19 Jun 2019	36.85	38.75	39.00	35.70	30340	-2.77%
18 Jun 2019	37.90	36.80	37.90	36.70	7939	2.99%
17 Jun 2019	36.80	38.75	38.75	36.80	5210	-3.79%
14 Jun 2019	38.25	38.50	38.75	38.25	5004	-0.65%
13 Jun 2019	38.50	37.75	38.75	37.55	5187	3.36%
12 Jun 2019	37.25	38.05	38.25	37.25	6454	-1.97%
11 Jun 2019	38.00	36.55	39.15	36.55	6406	1.33%
10 Jun 2019	37.50	38.75	39.30	37.50	6589	-2.47%
07 Jun 2019	38.45	38.75	39.35	37.20	6274	-2.29%
06 Jun 2019	39.35	36.05	39.40	36.05	5007	0.90%
04 Jun 2019	39.00	39.00	39.45	38.80	5404	-1.27%
03 Jun 2019	39.50	38.25	39.75	38.15	5759	1.41%
31 May 2019	38.95	38.75	39.00	38.45	6866	-0.13%
30 May 2019	39.00	38.75	39.00	37.50	6331	0.65%
29 May 2019	38.75	39.10	39.10	38.50	5990	-0.77%
28 May 2019	39.05	41.10	41.25	37.50	17927	-4.87%
27 May 2019	41.05	40.00	41.10	40.00	5104	2.62%
24 May 2019	40.00	41.25	41.25	40.00	27954	-1.96%
23 May 2019	40.80	40.50	41.25	40.25	5132	1.37%
22 May 2019	40.25	41.55	41.55	39.55	16994	-3.25%
21 May 2019	41.60	41.45	41.75	40.05	5121	0.36%
20 May 2019	41.45	40.50	41.95	40.00	157269	3.50%
17 May 2019	40.05	41.90	41.90	39.85	29715	-4.19%
16 May 2019	41.80	40.00	41.80	39.50	9501	5.82%
15 May 2019	39.50	40.50	41.00	39.50	55080	-1.25%
14 May 2019	40.00	41.25	41.75	39.75	87948	-2.44%
13 May 2019	41.00	41.00	41.90	40.00	76298	0.61%
10 May 2019	40.75	41.75	42.45	40.25	26650	-2.98%
09 May 2019	42.00	44.50	44.50	42.00	37632	-5.62%
08 May 2019	44.50	44.00	44.50	43.75	155407	1.14%
07 May 2019	44.00	43.90	44.65	42.50	108534	0.23%
06 May 2019	43.90	42.25	43.90	41.75	84106	2.57%
03 May 2019	42.80	43.00	43.25	40.05	69146	1.90%
02 May 2019	42.00	43.05	44.65	40.50	186460	-2.33%

equitypandit

www.equitypandit.com

Copyright © 2024 EquityPandit Financial Services Pvt. Ltd.
Investment/Trading in markets is subject to market risk.