BMW Industries Ltd

BSE :542669 Sector : Steel

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(%)
18 May 2024	63.84	64.79	65.00	63.42	137576	-0.25%
17 May 2024	64.00	63.30	65.30	62.99	666711	3.95%
16 May 2024	61.57	63.20	64.85	60.94	500759	0.29%
15 May 2024	61.39	61.55	62.30	60.00	239706	0.34%
14 May 2024	61.18	61.50	63.10	60.70	443859	-0.07%
13 May 2024	61.22	59.30	61.90	59.00	251745	1.39%
10 May 2024	60.38	57.86	61.17	57.86	160786	2.58%
09 May 2024	58.86	60.75	61.35	57.50	150503	-3.06%
08 May 2024	60.72	60.75	62.00	60.43	277670	0.86%
07 May 2024	60.20	59.48	60.90	59.00	225637	1.79%
06 May 2024	59.14	61.16	61.98	58.49	518860	-3.08%
03 May 2024	61.02	61.61	62.68	60.00	328364	-0.86%
02 May 2024	61.55	61.65	63.50	61.05	337418	-2.38%
30 Apr 2024	63.05	64.25	64.90	62.30	499285	-1.14%
29 Apr 2024	63.78	65.70	66.68	62.80	421204	-2.48%
26 Apr 2024	65.40	64.60	68.55	64.20	544781	1.02%
25 Apr 2024	64.74	66.24	66.50	64.05	331502	-2.26%
24 Apr 2024	66.24	60.00	66.70	60.00	961651	9.76%
23 Apr 2024	60.35	61.50	62.90	59.40	505379	-1.28%
22 Apr 2024	61.13	62.45	62.90	60.50	226442	0.15%
19 Apr 2024	61.04	60.10	62.48	60.00	240645	-1.23%
18 Apr 2024	61.80	64.40	64.80	61.20	217156	-2.68%
16 Apr 2024	63.50	60.00	64.50	60.00	261976	2.70%
15 Apr 2024	61.83	62.00	62.57	59.51	413160	-3.16%
12 Apr 2024	63.85	64.00	67.00	63.20	391360	-0.65%
10 Apr 2024	64.27	65.90	66.44	63.30	237565	-1.80%
09 Apr 2024	65.45	67.55	67.55	64.85	240939	-2.39%
08 Apr 2024	67.05	69.40	70.99	66.30	725492	-1.24%
05 Apr 2024	67.89	58.79	68.80	57.50	1834056	15.99%
04 Apr 2024	58.53	60.20	60.59	57.99	340491	-2.43%
03 Apr 2024	59.99	60.30	60.88	59.18	227478	-0.66%
02 Apr 2024	60.39	59.00	60.95	58.50	394757	2.03%
01 Apr 2024	59.19	55.89	59.50	55.89	350010	6.94%
28 Mar 2024	55.35	54.50	58.00	54.39	706032	2.86%
27 Mar 2024	53.81	55.78	57.00	53.30	638658	-2.07%
26 Mar 2024	54.95	58.32	58.90	54.20	622372	-5.83%
22 Mar 2024	58.35	56.65	59.50	56.30	578645	3.40%
21 Mar 2024	56.43	54.70	56.95	54.65	310213	4.13%
20 Mar 2024	54.19	55.77	56.25	53.76	240398	-2.83%
19 Mar 2024	55.77	55.32	56.40	54.00	330741	0.81%
18 Mar 2024	55.32	53.70	56.60	53.00	430115	3.85%
15 Mar 2024	53.27	53.65	54.90	53.00	406968	0.36%
14 Mar 2024	53.08	51.00	55.00	50.50	838386	5.67%
13 Mar 2024	50.23	55.61	56.80	48.50	1118094	-8.72%
12 Mar 2024	55.03	55.75	59.19	54.05	833555	0.24%
11 Mar 2024	54.90	59.45	59.90	54.25	972729	-7.48%
07 Mar 2024	59.34	61.45	61.45	59.00	428547	-1.93%
06 Mar 2024	60.51	61.35	62.49	58.40	892799	-3.17%
05 Mar 2024	62.49	63.69	65.40	61.31	1375475	-2.68%
04 Mar 2024	64.21	62.45	66.60	61.10	882415	3.90%
02 Mar 2024	61.80	62.84	63.45	60.39	233094	-0.58%
01 Mar 2024	62.16	62.59	64.60	61.50	581348	0.16%
29 Feb 2024	62.06	62.15	63.25	61.20	348565	-0.54%
28 Feb 2024	62.40	66.85	67.50	62.00	541570	-6.07%
27 Feb 2024	66.43	67.05	69.00	66.10	223400	-0.88%
26 Feb 2024	67.02	69.28	70.40	66.70	446684	-2.66%
23 Feb 2024	68.85	67.95	70.10	67.85	343483	2.33%
22 Feb 2024	67.28	67.55	69.90	65.50	202339	0.51%
21 Feb 2024	66.94	70.25	70.25	66.50	346870	-3.63%
20 Feb 2024	69.46	70.59	70.90	69.00	250699	-0.79%
19 Feb 2024	70.01	69.69	71.75	69.50	322457	1.16%
16 Feb 2024	69.21	71.10	72.18	68.80	272248	-2.38%
15 Feb 2024	70.90	71.22	72.50	69.75	708575	2.74%
14 Feb 2024	69.01	64.37	69.80	63.26	1130057	6.46%
13 Feb 2024	64.82	65.75	66.68	61.00	527683	-1.10%
12 Feb 2024	65.54	67.50	71.15	64.20	830605	-7.88%
09 Feb 2024	71.15	73.60	73.88	69.15	896587	-2.63%
08 Feb 2024	73.07	77.00	77.25	72.22	555845	-4.89%
07 Feb 2024	76.83	77.64	79.00	76.00	503622	0.22%
06 Feb 2024	76.66	76.75	77.80	75.55	650744	1.31%
05 Feb 2024	75.67	72.83	79.00	71.25	1372835	4.88%
02 Feb 2024	72.15	73.99	74.47	71.90	758275	-1.31%
01 Feb 2024	73.11	72.86	75.80	72.30	911242	1.12%
31 Jan 2024	72.30	71.62	73.00	71.50	682569	0.95%
30 Jan 2024	71.62	73.10	74.45	71.11	1005613	-1.10%
29 Jan 2024	72.42	77.60	79.45	70.55	1824026	-6.48%
25 Jan 2024	77.44	81.90	82.65	76.80	1106556	-5.16%
24 Jan 2024	81.65	78.00	84.00	77.00	1051251	4.36%
23 Jan 2024	78.24	84.70	86.00	76.15	1534549	-5.36%
20 Jan 2024	82.67	77.70	83.00	77.00	2529554	10.01%
19 Jan 2024	75.15	70.00	76.80	69.50	2050422	10.30%
18 Jan 2024	68.13	66.00	68.95	65.00	337521	2.31%
17 Jan 2024	66.59	66.22	68.69	65.15	331006	-2.45%
16 Jan 2024	68.26	64.95	69.00	64.95	757069	5.03%
15 Jan 2024	64.99	67.73	70.00	64.15	851701	-3.49%
12 Jan 2024	67.34	70.74	72.00	65.70	897133	-3.90%
11 Jan 2024	70.07	70.40	72.00	68.30	948344	0.21%
10 Jan 2024	69.92	71.00	74.00	66.00	3123320	3.60%
09 Jan 2024	67.49	67.15	70.65	66.06	2046491	2.54%
08 Jan 2024	65.82	63.80	69.00	63.80	1831516	5.35%
05 Jan 2024	62.48	59.00	64.00	56.91	1859814	6.24%
04 Jan 2024	58.81	58.15	61.50	56.25	1311333	2.40%
03 Jan 2024	57.43	53.10	60.74	53.10	1674480	8.46%
02 Jan 2024	52.95	52.92	53.95	52.50	210719	0.06%
01 Jan 2024	52.92	52.70	53.69	52.70	136522	0.55%
29 Dec 2023	52.63	54.19	54.50	51.50	513324	-1.88%
28 Dec 2023	53.64	54.05	54.95	53.05	157587	-0.65%
27 Dec 2023	53.99	55.10	55.20	53.10	217451	-1.24%
26 Dec 2023	54.67	54.82	55.85	53.28	358459	4.23%
22 Dec 2023	52.45	55.40	56.20	51.75	450008	-3.97%
21 Dec 2023	54.62	52.34	57.00	51.00	366214	4.74%
20 Dec 2023	52.15	57.21	57.21	51.15	596628	-7.85%
19 Dec 2023	56.59	56.85	57.00	56.00	196106	-0.26%
18 Dec 2023	56.74	58.00	58.60	56.54	454628	1.10%
15 Dec 2023	56.12	56.84	57.00	55.51	268601	-0.25%
14 Dec 2023	56.26	56.30	57.00	55.50	268111	-0.20%
13 Dec 2023	56.37	56.00	57.75	55.50	332311	0.93%
12 Dec 2023	55.85	57.75	57.82	55.00	268509	-2.07%
11 Dec 2023	57.03	55.48	57.80	54.65	365167	3.88%
08 Dec 2023	54.90	56.74	57.00	54.50	230430	-2.57%
07 Dec 2023	56.35	56.90	57.25	55.80	210150	0.32%
06 Dec 2023	56.17	57.44	57.44	55.75	232951	-0.62%
05 Dec 2023	56.52	57.84	58.75	55.05	598869	-2.27%
04 Dec 2023	57.83	60.44	60.45	57.15	381777	-1.60%
01 Dec 2023	58.77	61.20	62.50	57.00	454488	-2.28%
30 Nov 2023	60.14	59.95	63.00	58.00	467265	1.08%
29 Nov 2023	59.50	62.74	63.20	58.90	523021	-4.11%
28 Nov 2023	62.05	61.20	63.00	60.50	1059738	3.49%
24 Nov 2023	59.96	55.95	60.45	55.50	1653644	8.13%
23 Nov 2023	55.45	54.69	56.20	53.00	404699	2.44%
22 Nov 2023	54.13	55.60	55.70	53.32	249979	-1.90%
21 Nov 2023	55.18	55.00	56.50	53.00	528540	1.90%
20 Nov 2023	54.15	56.60	58.46	52.60	908636	-4.31%
17 Nov 2023	56.59	59.79	59.79	56.25	704880	-3.91%
16 Nov 2023	58.89	58.00	60.70	57.30	1370124	2.29%
15 Nov 2023	57.57	57.40	58.50	54.00	2432390	0.31%
13 Nov 2023	57.39	56.20	59.99	55.00	2414828	2.94%
12 Nov 2023	55.75	54.80	57.80	50.65	2522065	13.13%
10 Nov 2023	49.28	43.89	50.62	43.00	4492236	16.80%
09 Nov 2023	42.19	41.74	42.85	41.00	1077198	2.15%
08 Nov 2023	41.30	44.50	44.89	40.31	1665023	-5.99%
07 Nov 2023	43.93	42.00	45.05	42.00	1754074	5.86%
06 Nov 2023	41.50	38.90	42.00	38.31	1594328	9.15%
03 Nov 2023	38.02	39.25	39.70	37.70	1117196	-0.68%
02 Nov 2023	38.28	37.80	39.00	36.90	1541151	2.88%
01 Nov 2023	37.21	38.40	38.40	36.90	387921	-2.05%
31 Oct 2023	37.99	39.00	39.79	37.90	145107	-2.76%
30 Oct 2023	39.07	40.30	40.30	38.90	205768	-1.83%
27 Oct 2023	39.80	38.40	40.00	37.67	721052	6.50%
26 Oct 2023	37.37	37.90	37.90	36.05	168518	-1.42%
25 Oct 2023	37.91	38.75	39.00	37.50	116041	-0.45%
23 Oct 2023	38.08	39.65	39.65	38.00	191687	-3.77%
20 Oct 2023	39.57	39.95	39.95	39.06	77036	0.20%
19 Oct 2023	39.49	40.26	40.26	39.02	233762	-1.94%
18 Oct 2023	40.27	41.20	41.20	40.15	173227	-0.71%
17 Oct 2023	40.56	41.60	41.60	40.30	184857	-1.05%
16 Oct 2023	40.99	40.79	42.15	40.60	484427	0.49%
13 Oct 2023	40.79	41.48	41.48	40.35	188720	-0.58%
12 Oct 2023	41.03	42.06	42.27	40.81	248221	-1.58%
11 Oct 2023	41.69	42.23	42.78	41.35	316919	-0.12%
10 Oct 2023	41.74	42.45	42.45	41.02	371692	-0.86%
09 Oct 2023	42.10	42.00	44.70	40.59	744545	-0.50%
06 Oct 2023	42.31	42.64	42.90	41.70	305882	0.38%
05 Oct 2023	42.15	42.75	43.25	41.60	209116	0.33%
04 Oct 2023	42.01	44.48	44.48	41.80	228428	-4.83%
03 Oct 2023	44.14	44.94	45.85	43.65	219265	-1.76%
29 Sep 2023	44.93	45.00	46.95	44.01	622211	1.49%
28 Sep 2023	44.27	42.60	44.75	42.00	401143	5.81%
27 Sep 2023	41.84	40.54	42.29	39.85	235249	3.69%
26 Sep 2023	40.35	40.05	40.94	39.78	99145	-0.10%
25 Sep 2023	40.39	39.56	40.90	39.56	107293	1.33%
22 Sep 2023	39.86	40.10	40.68	39.15	164766	-0.97%
21 Sep 2023	40.25	41.84	42.00	39.90	191313	-3.59%
20 Sep 2023	41.75	43.30	43.30	41.40	176704	-3.65%
18 Sep 2023	43.33	44.50	44.50	42.84	350956	0.72%
15 Sep 2023	43.02	40.10	43.75	39.80	1239582	8.14%
14 Sep 2023	39.78	37.10	40.81	37.10	743558	7.22%
13 Sep 2023	37.10	37.00	37.80	36.10	229681	2.77%
12 Sep 2023	36.10	41.32	41.32	36.01	482860	-9.77%
11 Sep 2023	40.01	41.50	41.60	39.80	403776	1.45%
08 Sep 2023	39.44	40.30	40.34	37.56	209019	1.23%
07 Sep 2023	38.96	39.05	40.39	38.76	245423	-1.12%
06 Sep 2023	39.40	41.00	41.00	39.05	256427	-3.00%
05 Sep 2023	40.62	40.50	41.19	39.88	175753	-0.15%
04 Sep 2023	40.68	41.95	43.70	40.49	307204	-1.02%
01 Sep 2023	41.10	40.44	43.60	40.44	622375	3.68%
31 Aug 2023	39.64	41.75	42.33	39.00	222679	-3.48%
30 Aug 2023	41.07	40.40	42.85	40.40	276262	-0.05%
29 Aug 2023	41.09	43.79	44.93	40.90	189327	-4.42%
28 Aug 2023	42.99	42.22	44.30	42.22	117895	-0.35%
25 Aug 2023	43.14	44.47	45.29	42.90	123080	-2.77%
24 Aug 2023	44.37	44.67	45.85	44.00	146479	-0.52%
23 Aug 2023	44.60	45.10	47.20	44.00	167430	-2.68%
22 Aug 2023	45.83	46.38	47.39	45.25	55676	-1.19%
21 Aug 2023	46.38	47.35	47.50	45.20	114852	-0.34%
18 Aug 2023	46.54	49.75	50.90	46.02	164607	-5.44%
17 Aug 2023	49.22	52.22	52.95	48.02	181251	-4.54%
16 Aug 2023	51.56	49.90	51.90	48.47	315210	7.06%
14 Aug 2023	48.16	43.00	50.00	40.20	426897	15.38%
11 Aug 2023	41.74	42.95	44.00	41.22	114725	-0.33%
10 Aug 2023	41.88	41.88	42.50	41.01	56940	1.77%
09 Aug 2023	41.15	42.80	42.99	40.81	101870	-3.24%
08 Aug 2023	42.53	42.40	43.72	40.10	275095	1.67%
07 Aug 2023	41.83	38.00	42.70	37.70	558958	12.57%
04 Aug 2023	37.16	31.97	37.52	31.00	736923	18.84%
03 Aug 2023	31.27	31.29	31.50	29.50	37917	3.13%
02 Aug 2023	30.32	32.40	32.94	29.00	311632	-3.99%
01 Aug 2023	31.58	33.00	35.50	31.10	295209	-1.62%
31 Jul 2023	32.10	34.00	34.10	31.51	132643	-1.35%
28 Jul 2023	32.54	33.99	34.84	32.12	99662	-2.87%
27 Jul 2023	33.50	34.90	35.00	32.50	65499	-1.85%
26 Jul 2023	34.13	33.80	35.94	33.80	218430	3.71%
25 Jul 2023	32.91	29.34	33.99	29.34	169479	12.17%
24 Jul 2023	29.34	30.48	30.60	28.65	56506	-2.65%
21 Jul 2023	30.14	30.75	30.75	29.88	27494	-0.66%
20 Jul 2023	30.34	30.52	30.53	29.80	29519	0.63%
19 Jul 2023	30.15	30.55	30.55	29.81	10603	0.63%
18 Jul 2023	29.96	29.56	30.58	29.56	20624	0.03%
17 Jul 2023	29.95	29.95	30.38	29.55	13779	0.30%
14 Jul 2023	29.86	29.90	30.00	29.53	21511	1.22%
13 Jul 2023	29.50	30.00	30.10	29.11	52981	0.03%
12 Jul 2023	29.49	30.15	30.15	29.16	14125	0.10%
11 Jul 2023	29.46	29.55	30.38	29.01	26480	-1.01%
10 Jul 2023	29.76	30.49	31.00	29.35	34041	-0.43%
07 Jul 2023	29.89	29.65	30.20	29.28	17796	1.32%
06 Jul 2023	29.50	29.00	29.75	29.00	10064	1.44%
05 Jul 2023	29.08	30.15	30.38	28.90	46694	-3.52%
04 Jul 2023	30.14	30.00	30.50	29.51	31913	2.00%
03 Jul 2023	29.55	28.98	30.49	28.90	51172	3.36%
30 Jun 2023	28.59	30.95	30.95	27.70	69563	-6.20%
28 Jun 2023	30.48	29.52	30.74	29.52	26646	2.01%
27 Jun 2023	29.88	30.93	30.93	29.80	19292	-1.78%
26 Jun 2023	30.42	30.50	31.00	30.10	21683	1.60%
23 Jun 2023	29.94	30.00	32.00	29.25	105444	1.08%
22 Jun 2023	29.62	29.48	29.90	28.20	31364	2.17%
21 Jun 2023	28.99	29.95	29.95	28.73	51146	-1.63%
20 Jun 2023	29.47	30.29	30.29	29.40	37366	-0.10%
19 Jun 2023	29.50	29.91	30.30	29.34	72503	0.55%
16 Jun 2023	29.34	29.90	30.30	29.00	37646	-2.00%
15 Jun 2023	29.94	30.00	31.00	29.66	22803	-0.03%
14 Jun 2023	29.95	30.09	31.00	29.01	60435	1.53%
13 Jun 2023	29.50	29.85	30.90	29.27	84153	0.00%
12 Jun 2023	29.50	29.49	30.50	28.25	137733	4.68%
09 Jun 2023	28.18	28.95	28.95	28.00	25619	0.39%
08 Jun 2023	28.07	29.57	29.99	27.70	59129	-3.14%
07 Jun 2023	28.98	29.47	32.00	28.83	63563	1.26%
06 Jun 2023	28.62	29.00	30.00	28.10	14248	-0.80%
05 Jun 2023	28.85	28.50	28.99	28.49	18391	1.26%
02 Jun 2023	28.49	29.56	29.56	27.56	38327	-1.69%
01 Jun 2023	28.98	29.47	29.95	28.90	38831	-0.34%
31 May 2023	29.08	28.42	29.74	28.26	11946	2.32%
30 May 2023	28.42	29.59	29.59	28.00	22407	-1.46%
29 May 2023	28.84	30.00	30.09	28.50	41890	-3.80%
26 May 2023	29.98	30.70	30.70	29.75	13798	-1.02%
25 May 2023	30.29	30.38	30.39	29.80	8464	1.00%
24 May 2023	29.99	30.11	30.45	29.35	37527	-0.40%
23 May 2023	30.11	30.20	30.70	30.00	21326	0.33%
22 May 2023	30.01	29.55	30.72	29.55	25335	-0.46%
19 May 2023	30.15	30.90	30.90	30.01	18577	-1.12%
18 May 2023	30.49	30.01	31.19	29.50	25393	0.23%
17 May 2023	30.42	30.29	30.70	29.71	25943	1.94%
16 May 2023	29.84	30.10	31.00	29.00	147801	-0.30%
15 May 2023	29.93	29.90	30.50	28.53	46271	1.01%
12 May 2023	29.63	31.70	31.70	25.60	54671	-4.67%
11 May 2023	31.08	30.30	31.50	30.15	32458	2.57%
10 May 2023	30.30	30.21	31.50	29.60	50697	-1.17%
09 May 2023	30.66	31.79	31.79	30.00	41401	-0.58%
08 May 2023	30.84	32.10	32.10	30.60	30946	-1.91%
05 May 2023	31.44	31.29	31.50	30.51	60250	2.54%
04 May 2023	30.66	32.00	32.00	30.00	72673	-0.78%
03 May 2023	30.90	31.85	31.85	30.60	104829	-1.56%
02 May 2023	31.39	31.60	32.00	30.00	51222	1.29%
28 Apr 2023	30.99	31.00	32.40	30.22	69083	0.03%
27 Apr 2023	30.98	31.06	32.90	30.80	47167	-2.12%
26 Apr 2023	31.65	32.15	33.80	29.41	62561	-4.00%
25 Apr 2023	32.97	32.85	33.80	32.50	11472	0.61%
24 Apr 2023	32.77	32.99	34.35	32.13	46273	-0.67%
21 Apr 2023	32.99	33.32	35.00	32.15	84978	-1.35%
20 Apr 2023	33.44	34.70	34.70	33.20	5303	-2.34%
19 Apr 2023	34.24	33.93	34.78	33.05	4854	0.91%
18 Apr 2023	33.93	33.55	34.99	33.55	3620	-2.22%
17 Apr 2023	34.70	34.33	35.24	33.20	2147	2.48%
13 Apr 2023	33.86	34.20	34.50	32.50	41250	-0.50%
12 Apr 2023	34.03	35.00	35.00	33.54	15984	-0.96%
11 Apr 2023	34.36	35.45	35.45	33.75	20385	-1.21%
10 Apr 2023	34.78	34.05	35.64	34.05	26962	-2.41%
06 Apr 2023	35.64	37.50	37.93	35.50	61631	-3.78%
05 Apr 2023	37.04	37.00	38.48	36.24	18002	1.65%
03 Apr 2023	36.44	35.66	39.80	29.40	64646	2.19%
31 Mar 2023	35.66	35.50	37.30	34.50	12539	-2.73%
29 Mar 2023	36.66	38.50	38.50	36.00	29647	-1.77%
28 Mar 2023	37.32	36.25	39.90	33.66	37958	12.17%
27 Mar 2023	33.27	40.38	42.90	32.66	93985	-15.96%
24 Mar 2023	39.59	33.01	40.02	32.00	129512	18.71%
23 Mar 2023	33.35	35.20	38.85	33.01	18400	-3.28%
22 Mar 2023	34.48	32.30	37.93	30.40	19329	9.08%
21 Mar 2023	31.61	28.55	32.00	28.55	15376	3.78%
20 Mar 2023	30.46	31.00	31.00	27.50	6955	-0.36%
17 Mar 2023	30.57	31.45	31.50	30.07	2567	-0.78%
16 Mar 2023	30.81	29.66	30.94	29.00	3339	3.88%
15 Mar 2023	29.66	31.00	31.50	29.25	4978	-2.34%
14 Mar 2023	30.37	30.70	32.00	30.24	3156	-3.00%
13 Mar 2023	31.31	32.60	32.60	31.00	3178	-2.82%
10 Mar 2023	32.22	32.50	32.50	31.21	1101	1.38%
09 Mar 2023	31.78	32.60	32.60	30.30	2298	0.54%
08 Mar 2023	31.61	31.85	32.44	31.53	3610	0.13%
06 Mar 2023	31.57	31.99	32.58	31.40	6037	-0.38%
03 Mar 2023	31.69	31.85	32.70	31.30	4546	-0.41%
02 Mar 2023	31.82	32.75	32.75	31.60	3677	-1.06%
01 Mar 2023	32.16	32.70	32.80	31.80	1222	0.34%
28 Feb 2023	32.05	31.85	32.75	31.00	4420	0.63%
27 Feb 2023	31.85	32.65	32.80	31.50	5438	-0.47%
24 Feb 2023	32.00	33.15	33.90	32.00	3912	-4.05%
23 Feb 2023	33.35	32.80	33.95	32.05	9057	1.83%
22 Feb 2023	32.75	31.95	32.95	31.95	4335	0.61%
21 Feb 2023	32.55	32.20	33.45	31.40	6702	-0.15%
20 Feb 2023	32.60	32.15	32.85	32.10	2951	1.24%
17 Feb 2023	32.20	32.70	33.20	31.90	6844	0.31%
16 Feb 2023	32.10	32.85	34.85	31.25	11860	-1.08%
15 Feb 2023	32.45	31.75	33.00	31.50	8650	0.15%
14 Feb 2023	32.40	33.70	33.70	31.75	7772	-1.37%
13 Feb 2023	32.85	34.00	34.50	32.65	6442	-1.65%
10 Feb 2023	33.40	31.90	34.25	31.90	9058	2.61%
09 Feb 2023	32.55	33.25	34.20	28.15	17587	0.93%
08 Feb 2023	32.25	30.85	32.65	30.60	5623	4.88%
07 Feb 2023	30.75	31.50	32.55	30.55	7324	-3.91%
06 Feb 2023	32.00	31.50	32.90	31.50	6622	-0.16%
03 Feb 2023	32.05	32.15	32.80	31.55	7385	-1.23%
02 Feb 2023	32.45	32.00	33.40	31.75	6411	0.46%
01 Feb 2023	32.30	32.10	33.80	32.00	10696	-0.92%
31 Jan 2023	32.60	32.00	32.80	31.30	3807	0.93%
30 Jan 2023	32.30	33.90	33.90	31.75	11615	-3.58%
27 Jan 2023	33.50	32.35	34.20	32.10	3202	-0.15%
25 Jan 2023	33.55	34.00	34.60	32.10	12223	-0.45%
24 Jan 2023	33.70	34.90	35.50	33.40	4785	-1.46%
23 Jan 2023	34.20	36.00	36.00	32.00	9330	-1.58%
20 Jan 2023	34.75	36.30	36.30	34.40	7778	0.14%
19 Jan 2023	34.70	35.60	35.60	34.70	2700	-1.00%
18 Jan 2023	35.05	35.60	35.65	34.40	4897	0.29%
17 Jan 2023	34.95	34.60	35.50	34.05	6559	0.72%
16 Jan 2023	34.70	35.85	35.85	34.65	4789	-1.70%
13 Jan 2023	35.30	35.70	35.90	34.50	4909	0.28%
12 Jan 2023	35.20	35.45	36.00	34.00	21893	1.00%
11 Jan 2023	34.85	35.85	35.85	34.20	8733	-0.29%
10 Jan 2023	34.95	34.70	35.90	34.45	3888	-0.43%
09 Jan 2023	35.10	35.60	36.50	34.00	12746	0.29%
06 Jan 2023	35.00	36.00	36.85	34.50	13974	-0.99%
05 Jan 2023	35.35	35.90	36.45	34.05	16269	0.43%
04 Jan 2023	35.20	36.50	37.80	35.00	26910	-0.71%
03 Jan 2023	35.45	35.25	36.50	35.00	25642	0.57%
02 Jan 2023	35.25	35.20	36.95	34.00	56420	2.32%
30 Dec 2022	34.45	33.30	39.10	31.35	42599	5.51%
29 Dec 2022	32.65	33.50	33.70	31.05	7054	0.46%
28 Dec 2022	32.50	33.30	33.30	31.80	4670	-1.81%
27 Dec 2022	33.10	33.50	33.60	31.40	10621	5.41%
26 Dec 2022	31.40	29.80	32.40	29.80	7337	5.37%
23 Dec 2022	29.80	30.20	31.30	29.05	13331	-8.17%
22 Dec 2022	32.45	33.30	33.30	30.15	15974	-2.55%
21 Dec 2022	33.30	35.60	35.60	33.00	7783	-4.72%
20 Dec 2022	34.95	33.50	36.70	33.50	35495	4.02%
19 Dec 2022	33.60	35.00	35.00	32.00	14313	-1.18%
16 Dec 2022	34.00	36.90	36.90	33.30	15316	1.34%
15 Dec 2022	33.55	31.25	35.60	31.25	27547	4.03%
14 Dec 2022	32.25	33.40	33.45	31.25	17537	-1.53%
13 Dec 2022	32.75	33.45	33.95	32.35	43659	-0.91%
12 Dec 2022	33.05	34.95	34.95	32.00	61278	-5.57%
09 Dec 2022	35.00	29.10	35.00	28.55	135117	19.86%
08 Dec 2022	29.20	30.50	30.50	28.30	5344	0.17%
07 Dec 2022	29.15	30.90	30.90	29.00	13569	-1.69%
06 Dec 2022	29.65	29.15	29.75	28.00	13850	3.85%
05 Dec 2022	28.55	28.50	29.20	28.10	8381	-1.55%
02 Dec 2022	29.00	29.60	30.50	27.60	11974	-1.86%
01 Dec 2022	29.55	28.75	30.85	27.35	26413	8.64%
30 Nov 2022	27.20	27.10	27.30	26.65	5305	0.74%
29 Nov 2022	27.00	26.90	27.30	26.85	5263	0.00%
28 Nov 2022	27.00	27.30	27.40	26.60	8402	-0.55%
25 Nov 2022	27.15	27.00	27.50	26.60	6306	0.18%
24 Nov 2022	27.10	26.60	27.50	26.60	7977	1.88%
23 Nov 2022	26.60	26.60	27.00	26.60	4528	-0.19%
22 Nov 2022	26.65	26.70	27.15	26.60	1760	-0.19%
21 Nov 2022	26.70	26.60	27.00	26.60	1496	-1.11%
18 Nov 2022	27.00	27.65	27.65	26.60	3312	-0.37%
17 Nov 2022	27.10	26.50	27.65	26.50	6810	0.18%
16 Nov 2022	27.05	27.40	27.50	26.55	4134	0.74%
15 Nov 2022	26.85	27.65	27.65	26.50	7566	-1.10%
14 Nov 2022	27.15	27.25	27.40	26.50	3929	-0.37%
11 Nov 2022	27.25	27.70	27.70	26.70	9061	1.11%
10 Nov 2022	26.95	26.90	27.30	26.65	2766	0.37%
09 Nov 2022	26.85	26.50	27.65	26.50	9634	0.00%
07 Nov 2022	26.85	27.15	27.70	26.50	12576	-1.10%
04 Nov 2022	27.15	27.15	27.20	26.50	2486	0.18%
03 Nov 2022	27.10	27.05	27.85	26.55	6174	0.18%
02 Nov 2022	27.05	27.25	28.00	26.45	6326	0.93%
01 Nov 2022	26.80	26.70	27.80	26.30	11501	-1.29%
31 Oct 2022	27.15	26.75	28.00	26.75	3187	-0.37%
28 Oct 2022	27.25	27.95	28.45	26.35	9656	-4.22%
27 Oct 2022	28.45	29.00	30.05	28.10	36701	1.61%
25 Oct 2022	28.00	29.45	29.45	27.60	7098	-3.45%
24 Oct 2022	29.00	27.90	30.90	27.90	8642	4.13%
21 Oct 2022	27.85	26.85	31.45	26.15	46915	6.10%
20 Oct 2022	26.25	25.05	27.20	25.05	4432	0.57%
19 Oct 2022	26.10	27.90	27.90	24.25	30900	-4.57%
18 Oct 2022	27.35	26.95	27.95	26.05	6565	3.60%
17 Oct 2022	26.40	27.55	27.95	24.15	7285	-3.83%
14 Oct 2022	27.45	27.35	28.00	23.10	9627	0.55%
13 Oct 2022	27.30	28.30	28.30	27.00	3538	-1.80%
12 Oct 2022	27.80	28.20	28.20	26.45	4133	0.54%
11 Oct 2022	27.65	27.50	28.10	27.50	5730	0.55%
10 Oct 2022	27.50	28.00	28.50	27.30	7685	-2.48%
07 Oct 2022	28.20	27.30	28.65	27.30	3230	-0.35%
06 Oct 2022	28.30	28.15	29.50	28.00	11515	1.25%
04 Oct 2022	27.95	27.40	29.00	27.40	5384	1.45%
03 Oct 2022	27.55	28.35	29.00	27.30	7439	-2.82%
30 Sep 2022	28.35	28.75	28.75	27.55	5168	0.71%
29 Sep 2022	28.15	27.10	28.60	27.10	9654	1.81%
28 Sep 2022	27.65	28.40	30.00	27.00	20184	-0.54%
27 Sep 2022	27.80	26.80	28.00	25.60	14245	5.90%
26 Sep 2022	26.25	29.60	30.70	26.10	46576	-9.48%
23 Sep 2022	29.00	33.50	33.50	28.30	28551	-7.20%
22 Sep 2022	31.25	32.05	32.95	30.60	9461	-3.85%
21 Sep 2022	32.50	34.95	34.95	32.50	15745	-2.84%
20 Sep 2022	33.45	33.00	34.00	30.00	47422	0.45%
19 Sep 2022	33.30	35.50	35.50	32.30	49914	-6.06%
16 Sep 2022	35.45	38.85	38.85	34.50	150136	2.75%
15 Sep 2022	34.50	33.40	35.40	31.50	214410	14.24%
14 Sep 2022	30.20	25.35	30.20	25.00	116406	19.84%
13 Sep 2022	25.20	25.10	25.50	25.00	9684	1.00%
12 Sep 2022	24.95	25.25	25.50	24.60	6502	1.01%
09 Sep 2022	24.70	25.00	25.50	24.50	8115	-0.80%
08 Sep 2022	24.90	24.60	25.00	24.40	4768	0.00%
07 Sep 2022	24.90	25.10	25.10	24.25	4715	-0.60%
06 Sep 2022	25.05	24.50	25.30	24.30	10165	2.45%
05 Sep 2022	24.45	24.95	25.45	24.00	6139	-2.00%
02 Sep 2022	24.95	24.05	25.10	24.05	3811	1.22%
01 Sep 2022	24.65	24.70	25.10	24.00	5009	0.82%
30 Aug 2022	24.45	25.25	25.25	24.00	9304	0.62%
29 Aug 2022	24.30	25.35	25.35	23.85	13071	-2.41%
26 Aug 2022	24.90	25.45	25.45	24.30	5713	1.01%
25 Aug 2022	24.65	24.85	25.00	24.05	2852	0.82%
24 Aug 2022	24.45	25.80	25.80	22.25	6565	-0.81%
23 Aug 2022	24.65	24.75	24.95	24.05	1618	2.28%
22 Aug 2022	24.10	24.50	25.10	23.80	4272	-1.63%
19 Aug 2022	24.50	24.90	25.60	23.80	8236	-1.61%
18 Aug 2022	24.90	25.60	25.60	24.35	8596	-0.60%
17 Aug 2022	25.05	24.70	25.45	24.25	3643	1.01%
16 Aug 2022	24.80	25.10	25.85	23.90	16884	-1.20%
12 Aug 2022	25.10	25.50	25.70	24.50	4754	-0.79%
11 Aug 2022	25.30	26.00	26.50	23.85	19203	-1.56%
10 Aug 2022	25.70	25.85	26.00	24.75	3688	-0.58%
08 Aug 2022	25.85	25.20	28.20	25.05	11432	2.17%
05 Aug 2022	25.30	25.25	25.95	25.00	3034	-0.98%
04 Aug 2022	25.55	26.45	26.45	25.15	15950	-1.16%
03 Aug 2022	25.85	24.15	26.95	24.15	26235	5.94%
02 Aug 2022	24.40	24.95	24.95	24.00	5119	-0.61%
01 Aug 2022	24.55	24.65	24.65	23.70	7917	1.24%
29 Jul 2022	24.25	24.55	24.55	23.05	1788	1.04%
28 Jul 2022	24.00	24.65	24.65	23.70	1752	-1.03%
27 Jul 2022	24.25	24.75	24.75	24.00	2222	2.54%
26 Jul 2022	23.65	24.75	24.90	23.05	9600	-4.44%
25 Jul 2022	24.75	24.90	25.00	24.10	5024	0.00%
22 Jul 2022	24.75	24.05	25.10	24.05	811	2.91%
21 Jul 2022	24.05	24.45	25.00	23.70	8755	-1.23%
20 Jul 2022	24.35	24.25	25.00	23.35	6558	1.04%
19 Jul 2022	24.10	23.55	24.45	23.55	2209	0.42%
18 Jul 2022	24.00	24.50	24.50	23.30	3888	0.21%
15 Jul 2022	23.95	24.30	24.30	23.15	1284	1.48%
14 Jul 2022	23.60	23.50	24.50	22.65	2932	-2.48%
13 Jul 2022	24.20	24.95	24.95	23.65	2549	-1.02%
12 Jul 2022	24.45	24.15	24.90	23.45	1610	1.03%
11 Jul 2022	24.20	25.30	25.30	23.05	4489	0.21%
08 Jul 2022	24.15	24.40	24.40	21.25	5661	3.43%
07 Jul 2022	23.35	22.70	23.90	22.50	3340	2.86%
06 Jul 2022	22.70	24.10	24.25	21.10	18303	-6.39%
05 Jul 2022	24.25	24.90	24.90	22.25	1211	1.04%
04 Jul 2022	24.00	25.00	25.00	23.90	8891	-2.44%
01 Jul 2022	24.60	24.20	25.25	24.00	1893	1.44%
30 Jun 2022	24.25	24.20	24.65	24.10	2602	-1.02%
29 Jun 2022	24.50	24.95	24.95	24.10	852	-1.41%
28 Jun 2022	24.85	25.40	25.40	24.10	953	1.43%
27 Jun 2022	24.50	25.70	25.90	24.00	3249	-1.41%
24 Jun 2022	24.85	23.75	25.90	23.75	7148	2.47%
23 Jun 2022	24.25	24.50	25.75	24.00	9885	-3.96%
22 Jun 2022	25.25	26.50	26.50	23.75	8112	-1.75%
21 Jun 2022	25.70	26.75	26.75	24.10	2314	0.19%
20 Jun 2022	25.65	26.45	26.45	24.00	6024	0.79%
17 Jun 2022	25.45	26.55	26.55	24.80	5153	-1.36%
16 Jun 2022	25.80	28.00	28.00	25.30	7067	0.78%
15 Jun 2022	25.60	26.80	26.95	25.50	4252	-2.85%
14 Jun 2022	26.35	27.00	27.00	25.50	3527	1.15%
13 Jun 2022	26.05	27.25	27.25	25.10	3187	-4.40%
10 Jun 2022	27.25	28.00	28.00	25.60	3031	1.11%
09 Jun 2022	26.95	27.00	27.00	26.30	2120	2.47%
08 Jun 2022	26.30	26.75	26.75	25.95	3022	-1.68%
07 Jun 2022	26.75	27.35	27.65	26.55	1937	-0.19%
06 Jun 2022	26.80	28.00	28.00	26.10	4768	-2.37%
03 Jun 2022	27.45	27.15	27.95	26.50	5233	1.10%
02 Jun 2022	27.15	27.75	27.75	26.50	7044	-0.18%
01 Jun 2022	27.20	27.40	28.15	26.15	3262	0.18%
31 May 2022	27.15	27.45	28.30	27.05	14191	1.50%
30 May 2022	26.75	27.35	27.35	26.00	3080	4.09%
27 May 2022	25.70	27.40	27.40	25.05	1863	1.58%
26 May 2022	25.30	25.80	25.80	24.50	1624	-3.44%
25 May 2022	26.20	26.50	26.90	25.80	2171	-1.13%
24 May 2022	26.50	26.95	27.00	26.00	3715	0.38%
23 May 2022	26.40	26.80	27.50	22.50	8029	-0.56%
20 May 2022	26.55	26.25	27.40	26.25	3563	1.34%
19 May 2022	26.20	27.65	27.65	26.10	2106	-1.32%
18 May 2022	26.55	26.80	28.35	26.50	9614	-2.57%
17 May 2022	27.25	26.75	27.95	26.75	7222	-0.37%
16 May 2022	27.35	27.55	28.00	26.00	6123	-0.73%
13 May 2022	27.55	25.50	27.65	25.50	3316	6.78%
12 May 2022	25.80	27.55	27.55	24.50	7941	-4.44%
11 May 2022	27.00	28.25	28.25	26.80	13536	-0.18%
10 May 2022	27.05	27.80	28.40	27.00	6278	-2.70%
09 May 2022	27.80	27.85	28.50	27.50	9568	0.00%
06 May 2022	27.80	28.80	28.80	26.80	8769	-2.11%
05 May 2022	28.40	26.25	28.90	25.30	11487	4.60%
04 May 2022	27.15	29.50	31.40	23.20	60964	-6.22%
02 May 2022	28.95	28.50	29.40	28.00	17220	3.39%
29 Apr 2022	28.00	29.40	29.40	27.45	7756	-1.41%
28 Apr 2022	28.40	29.65	29.65	28.15	5368	0.89%
27 Apr 2022	28.15	28.40	30.25	28.00	15388	-2.43%
26 Apr 2022	28.85	29.50	30.00	28.60	6431	-2.04%
25 Apr 2022	29.45	31.25	31.25	28.20	20464	-1.01%
22 Apr 2022	29.75	28.05	30.40	28.05	6327	-1.16%
21 Apr 2022	30.10	30.95	30.95	29.10	14384	1.86%
20 Apr 2022	29.55	29.90	30.65	29.40	4326	-1.17%
19 Apr 2022	29.90	32.00	32.00	29.50	14108	-1.81%
18 Apr 2022	30.45	31.65	31.90	30.15	11278	-1.77%
13 Apr 2022	31.00	32.90	32.90	30.30	9915	-1.90%
12 Apr 2022	31.60	33.00	33.00	31.15	14390	-3.66%
11 Apr 2022	32.80	33.45	33.50	31.50	44822	3.63%
08 Apr 2022	31.65	31.30	31.80	30.70	23941	3.09%
07 Apr 2022	30.70	32.95	32.95	30.00	139361	2.33%
06 Apr 2022	30.00	29.35	30.95	28.85	56988	5.45%
05 Apr 2022	28.45	29.25	29.25	27.55	54236	1.61%
04 Apr 2022	28.00	28.60	28.60	26.90	28038	3.13%
01 Apr 2022	27.15	27.00	27.50	25.85	18451	2.65%
31 Mar 2022	26.45	27.20	27.70	26.35	8043	-1.12%
30 Mar 2022	26.75	26.80	27.70	26.10	20126	0.00%
29 Mar 2022	26.75	27.70	28.45	26.00	8982	2.10%
28 Mar 2022	26.20	26.00	26.80	25.55	3141	0.38%
25 Mar 2022	26.10	25.65	27.50	25.65	6056	-1.69%
24 Mar 2022	26.55	25.55	26.95	25.55	4693	-0.38%
23 Mar 2022	26.65	27.70	27.70	25.00	22040	-0.19%
22 Mar 2022	26.70	27.40	28.00	25.10	24347	-2.20%
21 Mar 2022	27.30	28.15	29.00	27.00	37214	-3.02%
17 Mar 2022	28.15	29.75	29.75	27.80	18293	-1.75%
16 Mar 2022	28.65	28.50	28.90	27.05	13771	2.50%
15 Mar 2022	27.95	29.80	29.80	27.80	33147	-2.95%
14 Mar 2022	28.80	30.50	30.70	27.50	16019	-2.87%
11 Mar 2022	29.65	26.50	30.70	26.50	23793	5.14%
10 Mar 2022	28.20	28.90	28.90	27.50	15804	3.11%
09 Mar 2022	27.35	27.25	27.70	26.20	16033	4.39%
08 Mar 2022	26.20	26.95	26.95	25.75	7254	-1.69%
07 Mar 2022	26.65	27.50	27.50	25.50	12172	-1.48%
04 Mar 2022	27.05	27.25	27.80	26.50	9638	1.31%
03 Mar 2022	26.70	27.00	27.95	26.15	68434	4.91%
02 Mar 2022	25.45	24.15	25.95	24.10	14890	5.38%
28 Feb 2022	24.15	25.90	25.90	24.00	24460	-5.11%
25 Feb 2022	25.45	23.30	26.20	23.00	18810	6.26%
24 Feb 2022	23.95	25.50	25.50	23.80	28451	-7.71%
23 Feb 2022	25.95	27.60	29.00	25.50	41953	-5.64%
22 Feb 2022	27.50	28.00	28.00	26.10	14343	0.18%
21 Feb 2022	27.45	29.50	29.50	26.15	10442	-5.02%
18 Feb 2022	28.90	29.00	29.50	28.00	4976	0.00%
17 Feb 2022	28.90	29.85	30.90	28.50	14047	-1.20%
16 Feb 2022	29.25	31.00	32.70	28.95	21065	-3.62%
15 Feb 2022	30.35	29.35	31.40	25.70	72009	6.30%
14 Feb 2022	28.55	30.60	30.60	27.30	24388	-4.67%
11 Feb 2022	29.95	30.65	30.80	29.00	11772	-0.33%
10 Feb 2022	30.05	31.15	32.35	29.70	37885	-1.48%
09 Feb 2022	30.50	33.35	33.35	29.80	44948	-4.84%
08 Feb 2022	32.05	33.50	33.50	31.90	12591	-0.31%
07 Feb 2022	32.15	30.25	34.00	30.25	38721	1.42%
04 Feb 2022	31.70	33.75	33.75	31.40	60419	-4.08%
03 Feb 2022	33.05	35.85	36.00	32.95	386368	-4.62%
02 Feb 2022	34.65	33.70	34.65	32.00	54159	5.00%
01 Feb 2022	33.00	33.70	34.30	32.80	56778	-0.15%
31 Jan 2022	33.05	34.00	34.60	33.00	16851	-0.60%
28 Jan 2022	33.25	35.00	35.45	33.05	36021	-4.32%
27 Jan 2022	34.75	36.50	37.15	34.70	25074	-4.79%
25 Jan 2022	36.50	37.00	37.50	35.40	13852	-1.35%
24 Jan 2022	37.00	37.05	38.15	35.70	33686	-0.13%
21 Jan 2022	37.05	38.70	38.70	36.15	18760	-2.37%
20 Jan 2022	37.95	38.95	38.95	36.35	17741	0.00%
19 Jan 2022	37.95	39.95	39.95	37.50	24183	-0.91%
18 Jan 2022	38.30	41.50	41.50	38.00	434148	-4.13%
17 Jan 2022	39.95	40.60	40.95	39.25	13988	0.38%
14 Jan 2022	39.80	41.10	42.50	39.25	99540	-3.63%
13 Jan 2022	41.30	40.65	41.50	38.20	37321	4.42%
12 Jan 2022	39.55	40.95	40.95	39.10	7988	0.13%
11 Jan 2022	39.50	39.90	41.85	39.05	17952	-1.00%
10 Jan 2022	39.90	38.20	41.00	38.10	22023	1.14%
07 Jan 2022	39.45	39.00	41.50	38.05	17139	-0.25%
06 Jan 2022	39.55	39.05	39.90	37.25	17718	1.28%
05 Jan 2022	39.05	40.40	40.40	38.95	18102	-2.86%
04 Jan 2022	40.20	40.25	41.80	39.10	8565	-0.12%
03 Jan 2022	40.25	41.70	41.70	39.00	18681	-1.71%
31 Dec 2021	40.95	43.85	44.10	39.90	91734	-2.50%
30 Dec 2021	42.00	40.15	42.15	40.15	9626	4.61%
29 Dec 2021	40.15	39.00	40.65	38.40	10192	3.61%
28 Dec 2021	38.75	37.50	39.00	37.50	12006	3.20%
27 Dec 2021	37.55	37.65	38.90	36.20	9613	-0.27%
24 Dec 2021	37.65	38.90	39.60	37.00	16429	-0.66%
23 Dec 2021	37.90	40.10	40.10	37.70	15473	-4.17%
22 Dec 2021	39.55	41.35	41.35	39.00	3925	-1.00%
21 Dec 2021	39.95	41.80	43.50	39.75	15812	-4.43%
20 Dec 2021	41.80	44.50	44.50	41.80	11657	-5.00%
17 Dec 2021	44.00	44.60	45.15	40.85	40115	2.33%
16 Dec 2021	43.00	42.50	43.60	42.00	72778	3.49%
15 Dec 2021	41.55	41.20	43.10	40.15	9120	-1.66%
14 Dec 2021	42.25	43.70	44.80	41.95	24159	-4.30%
13 Dec 2021	44.15	46.00	46.00	44.10	19177	-4.85%
10 Dec 2021	46.40	48.75	48.75	46.40	9060	-4.92%
09 Dec 2021	48.80	53.30	53.30	48.80	66397	-4.97%
08 Dec 2021	51.35	53.30	53.30	48.30	136348	1.08%
07 Dec 2021	50.80	50.80	50.80	50.80	5982	4.96%
06 Dec 2021	48.40	48.40	48.40	47.10	14085	4.99%
03 Dec 2021	46.10	46.10	46.10	45.00	19055	4.89%
02 Dec 2021	43.95	42.95	44.20	41.80	15535	4.39%
01 Dec 2021	42.10	40.35	42.10	38.55	18298	4.99%
30 Nov 2021	40.10	37.00	40.35	37.00	25346	4.29%
29 Nov 2021	38.45	38.00	39.00	35.60	5457	2.81%
26 Nov 2021	37.40	38.25	38.25	36.00	4540	-0.27%
25 Nov 2021	37.50	36.95	38.50	36.00	2949	1.49%
24 Nov 2021	36.95	37.70	37.70	36.25	2346	-1.60%
23 Nov 2021	37.55	36.10	37.75	36.10	2154	2.04%
22 Nov 2021	36.80	37.80	37.80	35.95	1901	-2.65%
18 Nov 2021	37.80	36.55	38.20	36.05	1348	0.13%
17 Nov 2021	37.75	38.75	38.75	37.00	2173	-0.66%
16 Nov 2021	38.00	38.00	38.80	36.55	3034	0.80%
15 Nov 2021	37.70	38.50	38.90	36.55	6272	1.75%
12 Nov 2021	37.05	37.45	37.45	36.00	1370	1.09%
11 Nov 2021	36.65	37.85	37.85	36.00	1821	-0.68%
10 Nov 2021	36.90	37.55	37.55	36.00	3428	0.27%
09 Nov 2021	36.80	37.15	37.15	35.85	3025	0.41%
08 Nov 2021	36.65	36.20	37.00	35.25	4517	1.24%
04 Nov 2021	36.20	36.25	37.00	35.00	1429	1.97%
03 Nov 2021	35.50	35.00	36.50	35.00	1815	1.00%
02 Nov 2021	35.15	36.25	36.25	34.30	2663	-2.50%
01 Nov 2021	36.05	35.50	36.45	34.15	2473	1.41%
29 Oct 2021	35.55	35.50	36.95	35.50	3559	-1.11%
28 Oct 2021	35.95	37.00	37.00	35.00	5790	1.13%
27 Oct 2021	35.55	35.85	37.00	35.30	1861	-0.84%
26 Oct 2021	35.85	36.75	37.10	35.00	2510	-1.38%
25 Oct 2021	36.35	33.85	37.25	33.85	3198	2.25%
22 Oct 2021	35.55	36.85	36.85	35.15	5249	-3.53%
21 Oct 2021	36.85	36.20	37.30	35.10	1617	2.65%
20 Oct 2021	35.90	36.20	37.25	35.00	4369	-0.83%
19 Oct 2021	36.20	37.80	37.80	36.00	5373	-2.16%
18 Oct 2021	37.00	38.50	38.50	35.65	8328	-1.33%
14 Oct 2021	37.50	38.50	38.50	37.10	4826	0.00%
13 Oct 2021	37.50	38.80	38.80	37.10	5349	0.27%
12 Oct 2021	37.40	40.00	40.00	37.15	17982	-3.73%
11 Oct 2021	38.85	38.75	40.00	38.00	4148	-0.51%
08 Oct 2021	39.05	39.35	40.00	38.25	3849	0.26%
07 Oct 2021	38.95	39.00	40.20	36.60	9930	1.30%
06 Oct 2021	38.45	39.50	39.50	37.45	2979	-0.65%
05 Oct 2021	38.70	37.40	39.50	37.40	6602	0.26%
04 Oct 2021	38.60	40.25	40.25	37.05	9760	0.39%
01 Oct 2021	38.45	40.00	40.20	38.05	4217	-0.52%
30 Sep 2021	38.65	39.50	39.65	38.50	3031	0.39%
29 Sep 2021	38.50	39.65	39.65	38.50	5054	-1.41%
28 Sep 2021	39.05	39.50	39.70	38.50	1376	0.51%
27 Sep 2021	38.85	40.00	40.00	38.00	4258	1.44%
24 Sep 2021	38.30	40.10	40.20	37.15	5718	-1.92%
23 Sep 2021	39.05	38.15	39.80	38.15	1548	2.09%
22 Sep 2021	38.25	39.80	40.80	37.30	2878	-1.92%
21 Sep 2021	39.00	38.70	40.00	37.05	4410	0.13%
20 Sep 2021	38.95	39.20	41.15	37.55	6807	-0.64%
17 Sep 2021	39.20	40.30	40.30	38.50	3119	-0.76%
16 Sep 2021	39.50	41.65	42.10	39.20	7412	-1.50%
15 Sep 2021	40.10	41.15	41.90	39.20	9036	-2.79%
14 Sep 2021	41.25	42.45	42.45	39.90	4684	-1.79%
13 Sep 2021	42.00	42.65	42.65	41.45	5282	-3.67%
09 Sep 2021	43.60	44.00	44.00	41.20	2934	0.69%
08 Sep 2021	43.30	44.00	44.20	41.60	5208	-0.92%
07 Sep 2021	43.70	40.60	44.00	40.40	7385	2.82%
06 Sep 2021	42.50	41.50	42.55	38.55	12880	4.81%
03 Sep 2021	40.55	36.75	40.55	36.75	8072	4.92%
02 Sep 2021	38.65	35.15	38.65	35.15	8786	4.88%
01 Sep 2021	36.85	37.00	38.50	35.15	5374	0.00%
31 Aug 2021	36.85	35.00	37.00	35.00	3014	2.22%
30 Aug 2021	36.05	36.30	36.30	34.20	1729	0.14%
27 Aug 2021	36.00	37.00	37.00	34.35	5569	1.69%
26 Aug 2021	35.40	36.30	37.00	35.30	704	-4.58%
25 Aug 2021	37.10	35.20	37.30	34.75	2971	1.50%
24 Aug 2021	36.55	35.65	37.30	34.30	3925	1.25%
23 Aug 2021	36.10	37.15	38.20	34.60	4101	-0.82%
20 Aug 2021	36.40	33.30	36.80	33.30	3829	3.85%
18 Aug 2021	35.05	37.10	37.25	34.40	3374	-3.18%
17 Aug 2021	36.20	37.15	37.15	35.15	3588	-2.03%
16 Aug 2021	36.95	37.05	37.05	33.65	9615	4.38%
13 Aug 2021	35.40	35.15	37.50	34.10	6866	-1.26%
12 Aug 2021	35.85	34.85	36.80	33.30	5101	2.28%
11 Aug 2021	35.05	37.40	37.40	34.90	1290	-4.37%
10 Aug 2021	36.65	36.90	36.90	34.50	5565	3.53%
09 Aug 2021	35.40	37.75	38.15	35.15	6075	-4.32%
06 Aug 2021	37.00	37.30	37.90	35.75	3701	1.79%
05 Aug 2021	36.35	35.40	37.65	35.40	6525	0.69%
04 Aug 2021	36.10	35.20	38.50	35.20	3403	-2.43%
03 Aug 2021	37.00	37.50	38.60	36.20	7340	-2.37%
02 Aug 2021	37.90	38.45	38.85	36.00	7367	0.53%
30 Jul 2021	37.70	36.25	38.30	36.00	6937	3.29%
29 Jul 2021	36.50	37.10	38.40	36.00	3175	-3.57%
28 Jul 2021	37.85	39.00	39.00	36.15	1704	-0.53%
27 Jul 2021	38.05	38.70	39.00	36.90	3932	0.93%
26 Jul 2021	37.70	39.00	40.00	36.80	7372	-2.58%
23 Jul 2021	38.70	39.05	39.05	36.15	6850	1.71%
22 Jul 2021	38.05	37.25	38.30	36.20	7657	4.25%
20 Jul 2021	36.50	38.40	39.30	35.70	3141	-2.80%
19 Jul 2021	37.55	38.00	39.95	36.25	1287	-1.57%
16 Jul 2021	38.15	38.00	40.00	36.40	10528	-0.39%
15 Jul 2021	38.30	38.00	40.50	38.00	5621	-2.17%
14 Jul 2021	39.15	39.65	41.00	38.10	4762	-2.37%
13 Jul 2021	40.10	39.50	41.85	37.95	8941	0.50%
12 Jul 2021	39.90	41.20	43.25	39.15	8234	-3.16%
09 Jul 2021	41.20	40.30	41.40	37.55	16102	4.30%
08 Jul 2021	39.50	40.00	41.15	37.25	10550	0.77%
07 Jul 2021	39.20	36.50	39.20	35.50	4411	4.95%
06 Jul 2021	37.35	38.55	38.55	37.35	4797	-4.96%
05 Jul 2021	39.30	40.00	40.00	39.30	4145	-4.96%
02 Jul 2021	41.35	41.35	41.35	41.35	2790	-4.94%
01 Jul 2021	43.50	44.95	44.95	43.50	3549	-4.92%
30 Jun 2021	45.75	46.00	46.00	41.70	11989	4.33%
29 Jun 2021	43.85	42.65	43.85	39.75	25787	4.90%
28 Jun 2021	41.80	41.00	42.10	39.45	8300	4.24%
25 Jun 2021	40.10	38.20	40.10	36.50	5952	4.97%
24 Jun 2021	38.20	37.00	38.20	37.00	3947	4.95%
23 Jun 2021	36.40	34.30	37.00	34.30	7979	0.83%
22 Jun 2021	36.10	37.20	37.20	36.10	2936	-4.87%
21 Jun 2021	37.95	37.95	37.95	37.95	2812	-4.89%
18 Jun 2021	39.90	39.90	39.90	39.90	1632	-4.89%
17 Jun 2021	41.95	43.50	44.00	41.95	1593	-4.98%
16 Jun 2021	44.15	48.65	48.75	44.15	21171	-4.95%
15 Jun 2021	46.45	46.45	46.45	46.00	15831	4.97%
14 Jun 2021	44.25	44.25	44.25	43.00	4703	4.98%
11 Jun 2021	42.15	40.40	42.15	40.40	8352	4.98%
10 Jun 2021	40.15	40.00	40.15	39.10	15712	4.97%
09 Jun 2021	38.25	38.40	38.40	36.40	16910	9.44%
08 Jun 2021	34.95	33.00	34.95	32.25	9926	9.91%
07 Jun 2021	31.80	29.75	32.25	29.25	10466	8.35%
04 Jun 2021	29.35	29.00	30.00	28.00	10641	2.62%
03 Jun 2021	28.60	28.40	28.60	28.00	2818	1.42%
02 Jun 2021	28.20	28.80	28.80	27.00	1428	-0.35%
01 Jun 2021	28.30	28.25	28.90	28.00	1238	0.00%
31 May 2021	28.30	28.95	29.20	27.15	6250	-0.70%
28 May 2021	28.50	29.15	29.15	28.35	6517	-1.38%
27 May 2021	28.90	29.00	29.00	28.30	2434	0.35%
26 May 2021	28.80	29.40	29.40	28.30	3689	0.00%
25 May 2021	28.80	29.30	29.40	28.20	3700	-0.69%
24 May 2021	29.00	29.50	29.50	28.10	4400	0.00%
21 May 2021	29.00	29.45	29.50	28.10	4914	0.52%
20 May 2021	28.85	29.75	29.75	27.45	5277	0.70%
19 May 2021	28.65	29.85	29.95	28.05	3046	-1.04%
18 May 2021	28.95	29.40	29.90	28.75	2936	0.00%
17 May 2021	28.95	29.50	30.20	27.75	5948	-0.17%
14 May 2021	29.00	29.20	31.25	28.35	7851	-2.68%
12 May 2021	29.80	29.10	29.95	28.50	3443	2.58%
11 May 2021	29.05	30.55	30.55	28.75	3215	-3.01%
10 May 2021	29.95	29.70	30.40	28.55	6261	2.57%
07 May 2021	29.20	28.75	29.70	28.40	3677	1.57%
06 May 2021	28.75	30.25	30.50	28.50	5048	-3.04%
05 May 2021	29.65	30.25	31.00	28.60	6793	0.00%
04 May 2021	29.65	30.25	30.75	28.20	9338	0.00%
03 May 2021	29.65	29.45	30.85	27.95	5319	0.85%
30 Apr 2021	29.40	30.50	30.75	28.00	11951	0.34%
29 Apr 2021	29.30	29.45	29.50	28.00	3178	3.53%
28 Apr 2021	28.30	29.15	29.45	28.00	3364	-0.88%
27 Apr 2021	28.55	29.10	29.60	26.80	13550	1.24%
26 Apr 2021	28.20	28.20	29.15	28.00	1489	1.44%
23 Apr 2021	27.80	27.45	29.40	27.05	1362	-0.71%
22 Apr 2021	28.00	29.55	29.55	26.75	2899	-0.53%
20 Apr 2021	28.15	29.15	30.00	27.75	3814	-3.43%
19 Apr 2021	29.15	30.00	30.00	28.15	3137	-1.52%
16 Apr 2021	29.60	30.10	30.10	27.85	2454	1.20%
15 Apr 2021	29.25	30.10	30.50	28.05	4229	-0.85%
13 Apr 2021	29.50	31.10	31.10	29.40	3263	-3.91%
12 Apr 2021	30.70	29.45	31.70	29.45	3949	-0.97%
09 Apr 2021	31.00	32.00	32.15	30.15	2037	0.81%
08 Apr 2021	30.75	32.50	32.50	30.45	6504	-3.45%
07 Apr 2021	31.85	30.70	31.90	30.70	3352	1.76%
06 Apr 2021	31.30	31.30	31.30	31.30	205	-1.88%
05 Apr 2021	31.90	33.20	33.20	31.90	1659	-2.00%
01 Apr 2021	32.55	32.60	32.60	31.50	2190	1.72%
31 Mar 2021	32.00	30.80	32.00	30.80	248194	1.91%
30 Mar 2021	31.40	31.40	31.40	31.40	557	-1.88%
26 Mar 2021	32.00	33.30	33.30	32.00	3984	-1.99%
25 Mar 2021	32.65	32.60	32.65	31.45	5535	1.87%
24 Mar 2021	32.05	31.45	32.05	30.85	852361	1.91%
23 Mar 2021	31.45	31.30	31.50	30.70	3423	0.48%
22 Mar 2021	31.30	31.00	31.60	30.75	822326	0.97%
19 Mar 2021	31.00	31.45	31.65	30.45	650096	-0.16%
18 Mar 2021	31.05	31.05	31.05	29.85	108314	1.97%
17 Mar 2021	30.45	30.00	30.45	29.90	1846	1.84%
16 Mar 2021	29.90	29.35	29.90	29.35	355852	1.87%
15 Mar 2021	29.35	29.35	29.35	29.35	53810	1.91%
12 Mar 2021	28.80	28.25	28.80	27.70	370047	1.95%
10 Mar 2021	28.25	27.70	28.25	27.70	204582	1.99%
09 Mar 2021	27.70	27.20	27.70	27.20	101143	1.84%
08 Mar 2021	27.20	26.70	27.20	26.70	104394	1.87%
05 Mar 2021	26.70	26.20	26.70	25.70	44918	1.91%
04 Mar 2021	26.20	26.00	26.20	25.70	17306	1.95%
03 Mar 2021	25.70	25.70	25.70	25.00	6186	1.98%
02 Mar 2021	25.20	24.75	25.20	24.45	20652	1.82%
01 Mar 2021	24.75	24.30	24.75	23.85	21295	1.85%
26 Feb 2021	24.30	24.00	24.30	23.40	20764	1.89%
25 Feb 2021	23.85	24.30	24.30	23.85	821	-1.85%
24 Feb 2021	24.30	23.50	24.30	23.50	410	1.89%
23 Feb 2021	23.85	23.40	23.85	23.35	222	1.92%
22 Feb 2021	23.40	24.00	24.20	23.40	1388	-1.68%
19 Feb 2021	23.80	23.55	24.00	23.55	328	-0.83%
18 Feb 2021	24.00	24.00	24.00	24.00	660	0.00%
17 Feb 2021	24.00	24.00	24.00	24.00	485	-1.44%
16 Feb 2021	24.35	23.70	24.55	23.70	314	1.04%
15 Feb 2021	24.10	24.20	24.20	23.70	855	-0.21%
12 Feb 2021	24.15	25.00	25.00	24.15	4085	-1.63%
11 Feb 2021	24.55	24.55	25.00	24.55	163	0.00%
10 Feb 2021	24.55	24.55	24.60	24.55	2501	0.20%
09 Feb 2021	24.50	24.30	24.50	24.30	180	1.03%
08 Feb 2021	24.25	23.80	24.25	23.80	657	1.89%
05 Feb 2021	23.80	23.90	24.30	23.40	3017	-0.21%
04 Feb 2021	23.85	23.85	23.85	23.85	345	0.63%
03 Feb 2021	23.70	23.60	23.70	22.95	1090	1.28%
02 Feb 2021	23.40	23.60	24.30	23.40	1442	-1.89%
01 Feb 2021	23.85	23.85	23.85	23.85	2079	-1.85%
29 Jan 2021	24.30	24.30	24.30	24.30	59	-1.82%
28 Jan 2021	24.75	24.75	24.75	24.75	188	-1.98%
27 Jan 2021	25.25	25.25	25.25	25.25	209	-1.94%
25 Jan 2021	25.75	25.75	26.25	25.75	2308	-1.90%
22 Jan 2021	26.25	26.25	26.25	26.25	260	-1.87%
21 Jan 2021	26.75	26.75	27.30	26.75	3072	-1.83%
20 Jan 2021	27.25	27.70	27.70	27.25	3672	-1.98%
19 Jan 2021	27.80	27.80	27.80	27.80	172	-1.94%
18 Jan 2021	28.35	28.35	28.35	28.35	467	-1.90%
15 Jan 2021	28.90	28.90	28.90	28.90	868	-1.87%
14 Jan 2021	29.45	30.00	30.00	29.45	1490	-2.00%
13 Jan 2021	30.05	30.50	30.50	30.05	3384	-1.96%
12 Jan 2021	30.65	30.70	31.00	30.65	438	-1.92%
11 Jan 2021	31.25	32.45	32.45	31.25	800	-1.88%
08 Jan 2021	31.85	33.15	33.15	31.85	2511	-2.00%
07 Jan 2021	32.50	33.30	33.60	32.50	1784	-1.96%
06 Jan 2021	33.15	34.20	34.30	33.00	15518	-1.49%
05 Jan 2021	33.65	34.60	34.60	33.30	3730	-0.88%
04 Jan 2021	33.95	35.00	35.00	33.70	5507	-1.16%
01 Jan 2021	34.35	33.75	34.35	33.10	2859	1.90%
31 Dec 2020	33.71	35.02	35.02	33.66	639379	-1.83%
30 Dec 2020	34.34	33.13	34.47	33.13	21849	1.60%
29 Dec 2020	33.80	34.74	34.74	33.38	8827	-0.76%
28 Dec 2020	34.06	34.06	34.06	34.06	581534	1.98%
24 Dec 2020	33.40	33.40	33.40	33.40	708896	1.98%
23 Dec 2020	32.75	32.75	32.75	32.75	412155	1.99%
22 Dec 2020	32.11	31.30	32.11	30.88	498296	1.97%
21 Dec 2020	31.49	31.49	31.49	30.90	420940	1.98%
18 Dec 2020	30.88	30.28	30.88	29.68	311493	1.98%
17 Dec 2020	30.28	30.28	30.28	30.25	303429	1.99%
16 Dec 2020	29.69	29.69	29.69	29.11	232371	1.99%
15 Dec 2020	29.11	28.03	29.17	28.03	361593	1.78%
14 Dec 2020	28.60	28.50	28.60	27.48	237932	2.00%
11 Dec 2020	28.04	28.04	28.04	28.04	27755	4.98%
10 Dec 2020	26.71	26.71	26.71	26.70	72441	4.99%
09 Dec 2020	25.44	25.44	25.44	25.44	2971	4.99%
08 Dec 2020	24.23	24.23	24.23	24.23	1340	4.98%
07 Dec 2020	23.08	23.08	23.08	23.08	16	4.96%
04 Dec 2020	21.99	21.99	21.99	21.99	1118	4.96%
03 Dec 2020	20.95	20.95	20.95	20.95	132	4.96%
02 Dec 2020	19.96	19.96	19.96	19.96	548	5.00%
01 Dec 2020	19.01	19.01	19.01	19.01	1509	4.97%
27 Nov 2020	18.11	18.11	18.11	18.11	2	4.99%
26 Nov 2020	17.25	17.25	17.25	17.25	223	4.99%
25 Nov 2020	16.43	16.43	16.43	16.43	101	4.98%
24 Nov 2020	15.65	15.65	15.65	15.65	1	4.96%
23 Nov 2020	14.91	14.90	14.91	14.90	4	5.00%
20 Nov 2020	14.20	15.40	15.40	14.20	3	-3.20%
18 Nov 2020	14.67	14.67	14.67	14.67	20	4.94%
17 Nov 2020	13.98	13.98	13.98	13.98	35	4.95%
12 Nov 2020	13.32	12.69	13.32	12.07	280	4.96%
11 Nov 2020	12.69	12.94	12.94	12.69	48	0.00%
09 Nov 2020	12.69	12.69	12.69	12.69	1	0.00%
05 Nov 2020	12.69	13.62	13.62	12.69	12	-4.94%
04 Nov 2020	13.35	13.35	13.35	13.35	100	-4.98%
30 Oct 2020	14.05	14.05	14.05	14.05	1	0.00%
28 Oct 2020	14.05	14.05	14.05	14.05	7	-4.94%
27 Oct 2020	14.78	14.78	14.78	14.78	48	-4.95%
13 Oct 2020	15.55	15.55	15.55	15.55	202	2.10%
12 Oct 2020	15.23	15.23	15.23	15.23	1	2.97%
09 Oct 2020	14.79	14.79	14.79	14.79	10	0.00%
07 Oct 2020	14.79	14.21	14.79	14.21	2	2.00%
28 Sep 2020	14.50	14.50	14.50	14.50	108	1.05%
17 Sep 2020	14.35	14.35	14.35	14.35	26	0.35%
16 Sep 2020	14.30	14.80	14.80	14.30	97	-1.72%
15 Sep 2020	14.55	14.80	14.80	14.55	112	-1.69%
14 Sep 2020	14.80	15.10	15.10	14.80	15	-1.99%
11 Sep 2020	15.10	15.00	15.10	15.00	5	0.67%
10 Sep 2020	15.00	15.30	15.30	15.00	12	-1.96%
09 Sep 2020	15.30	15.00	15.30	15.00	27	2.00%
07 Sep 2020	15.00	15.00	15.00	15.00	3	0.33%
03 Sep 2020	14.95	14.95	14.95	14.95	13	-1.97%
02 Sep 2020	15.25	15.25	15.25	15.25	103	-1.93%
01 Sep 2020	15.55	15.55	15.55	15.55	10	0.32%
31 Aug 2020	15.50	15.60	15.60	15.50	13	-0.64%
28 Aug 2020	15.60	15.90	15.90	15.60	129	-1.89%
27 Aug 2020	15.90	16.20	16.20	15.90	88	-1.85%
24 Aug 2020	16.20	16.10	16.20	16.10	214	0.62%
21 Aug 2020	16.10	16.10	16.10	16.10	116	1.90%
20 Aug 2020	15.80	16.10	16.10	15.80	71	-1.86%
19 Aug 2020	16.10	16.10	16.10	16.10	24	0.00%
18 Aug 2020	16.10	15.90	16.10	15.90	118	1.90%
17 Aug 2020	15.80	15.50	15.80	15.50	35	1.94%
14 Aug 2020	15.50	15.50	15.50	15.50	21	-1.59%
13 Aug 2020	15.75	15.75	15.75	15.75	1	0.32%
12 Aug 2020	15.70	15.70	15.70	15.70	2	0.00%
11 Aug 2020	15.70	16.00	16.00	15.70	168	-1.88%
10 Aug 2020	16.00	16.10	16.10	16.00	1118	-1.84%
07 Aug 2020	16.30	16.30	16.30	16.30	119	-1.81%
06 Aug 2020	16.60	16.60	16.60	16.60	82	-1.78%
05 Aug 2020	16.90	16.90	16.90	16.90	1403	-1.74%
04 Aug 2020	17.20	17.55	17.55	17.20	213	-1.99%
03 Aug 2020	17.55	17.88	17.88	17.55	419	-1.85%
31 Jul 2020	17.88	18.24	18.24	17.88	656	-1.97%
30 Jul 2020	18.24	18.24	18.24	18.24	510	-1.99%
29 Jul 2020	18.61	18.61	18.61	18.61	742	-1.95%
28 Jul 2020	18.98	18.98	18.98	18.98	10	-1.96%
27 Jul 2020	19.36	19.75	19.75	19.36	245	-1.97%
24 Jul 2020	19.75	19.75	19.75	19.75	1951	-1.99%
23 Jul 2020	20.15	20.15	20.15	20.15	7	-1.99%
22 Jul 2020	20.56	20.80	20.80	20.56	630	-1.96%
21 Jul 2020	20.97	21.40	21.40	20.80	354	-0.24%
20 Jul 2020	21.02	21.00	21.02	21.00	12372	1.99%
17 Jul 2020	20.61	20.61	20.61	20.61	10404	1.98%
16 Jul 2020	20.21	20.20	20.21	20.20	10507	4.99%
15 Jul 2020	19.25	19.25	19.25	19.25	10997	4.96%
14 Jul 2020	18.34	18.34	18.34	18.34	20114	4.98%
13 Jul 2020	17.47	17.47	17.47	17.47	365	4.99%
10 Jul 2020	16.64	16.64	16.64	16.64	519	4.98%
09 Jul 2020	15.85	15.85	15.85	15.85	508	4.97%
08 Jul 2020	15.10	15.10	15.10	15.10	20	4.93%
07 Jul 2020	14.39	14.39	14.39	14.39	13	4.96%
06 Jul 2020	13.71	13.71	13.71	13.71	46	4.98%
03 Jul 2020	13.06	13.06	13.06	13.06	1	4.98%
01 Jul 2020	12.44	12.44	12.44	12.44	20751	4.98%
30 Jun 2020	11.85	11.85	11.86	11.85	148	2.16%
29 Jun 2020	11.60	11.60	11.60	11.60	71	0.17%
26 Jun 2020	11.58	11.58	11.58	11.58	20	4.99%
24 Jun 2020	11.03	11.03	11.03	11.03	104	4.95%
22 Jun 2020	10.51	10.51	10.51	10.51	45	5.00%
19 Jun 2020	10.01	10.01	10.01	10.01	12	0.00%
17 Jun 2020	10.01	10.10	10.10	10.01	133	-0.89%
16 Jun 2020	10.10	10.10	10.10	10.10	7	0.00%
12 Jun 2020	10.10	10.10	10.10	10.10	1	0.00%
10 Jun 2020	10.10	10.00	10.10	10.00	6	3.59%
08 Jun 2020	9.75	9.75	9.75	9.75	3	0.00%
04 Jun 2020	9.75	9.75	9.75	9.75	91	0.00%
29 May 2020	9.75	9.75	9.75	9.75	10	-0.51%
27 May 2020	9.80	9.80	9.80	9.80	8	0.00%
26 May 2020	9.80	9.80	9.80	9.80	11	0.00%
22 May 2020	9.80	9.80	9.80	9.80	10	0.00%
21 May 2020	9.80	10.00	10.00	9.80	32	-2.00%
20 May 2020	10.00	10.00	10.00	10.00	2	0.00%
19 May 2020	10.00	10.00	10.00	10.00	54	0.00%
18 May 2020	10.00	10.00	10.00	10.00	11	0.00%
15 May 2020	10.00	10.00	10.00	10.00	38	0.00%
14 May 2020	10.00	9.50	10.00	9.50	514	1.83%
13 May 2020	9.82	9.82	9.82	9.82	3	0.00%
12 May 2020	9.82	9.82	9.82	9.82	20	0.00%
11 May 2020	9.82	9.50	9.82	9.50	21	-1.11%
08 May 2020	9.93	9.93	9.93	9.93	82	0.00%
06 May 2020	9.93	10.45	10.45	9.93	4	-4.98%
05 May 2020	10.45	10.50	11.00	10.45	25	-5.00%
04 May 2020	11.00	11.00	11.00	11.00	87	0.00%
29 Apr 2020	11.00	11.00	11.00	11.00	251	0.00%
28 Apr 2020	11.00	11.00	11.00	11.00	16	0.00%
27 Apr 2020	11.00	11.50	11.50	10.45	711	0.00%
24 Apr 2020	11.00	11.00	11.00	11.00	62	0.00%
23 Apr 2020	11.00	11.00	11.00	11.00	2	0.00%
22 Apr 2020	11.00	11.00	11.00	11.00	133	0.00%
21 Apr 2020	11.00	10.55	11.00	10.52	138	4.56%
20 Apr 2020	10.52	10.52	10.52	10.52	1	0.10%
17 Apr 2020	10.51	11.00	11.00	10.51	81	0.10%
16 Apr 2020	10.50	10.37	10.50	10.37	12	1.25%
15 Apr 2020	10.37	10.37	10.37	10.37	61	0.00%
13 Apr 2020	10.37	10.37	10.40	10.37	135	-4.95%
09 Apr 2020	10.91	10.91	10.91	10.60	895	0.00%
08 Apr 2020	10.91	10.91	10.91	10.37	366	0.00%
07 Apr 2020	10.91	10.95	10.95	10.50	176	-0.37%
03 Apr 2020	10.95	10.95	10.95	10.95	4	0.00%
01 Apr 2020	10.95	10.95	10.95	10.95	56	0.00%
30 Mar 2020	10.95	10.95	10.95	10.95	118	0.00%
27 Mar 2020	10.95	10.95	11.50	10.95	36	-4.78%
26 Mar 2020	11.50	12.00	12.00	11.50	28	-4.17%
25 Mar 2020	12.00	12.00	12.00	12.00	334	-4.76%
23 Mar 2020	12.60	12.60	12.60	12.60	2	0.00%
20 Mar 2020	12.60	12.60	12.60	12.60	11	0.00%
19 Mar 2020	12.60	12.60	12.60	12.60	44	0.00%
18 Mar 2020	12.60	12.60	12.60	12.60	100	-4.91%
17 Mar 2020	13.25	13.90	13.90	13.25	449	-4.68%
16 Mar 2020	13.90	14.60	14.60	13.90	279	-4.79%
13 Mar 2020	14.60	14.60	14.60	14.60	136	-4.89%
12 Mar 2020	15.35	15.35	15.35	15.35	9	0.00%
11 Mar 2020	15.35	16.95	16.95	15.35	129	-4.95%
09 Mar 2020	16.15	16.15	16.15	16.15	10	0.00%
06 Mar 2020	16.15	17.00	17.00	16.15	7	-5.00%
05 Mar 2020	17.00	17.45	17.45	17.00	20	-2.30%
04 Mar 2020	17.40	17.40	17.40	17.40	1	0.00%
03 Mar 2020	17.40	17.45	17.45	17.40	13	-0.29%
02 Mar 2020	17.45	17.40	17.45	17.40	37	0.29%
28 Feb 2020	17.40	17.40	17.40	17.40	2	-0.29%
27 Feb 2020	17.45	17.45	17.45	17.45	7	-0.29%
26 Feb 2020	17.50	17.50	17.50	17.50	9	-0.85%
25 Feb 2020	17.65	17.85	17.85	17.00	2450	-1.12%
24 Feb 2020	17.85	17.10	17.85	17.10	122	-0.83%
20 Feb 2020	18.00	18.35	18.35	16.70	247	2.86%
19 Feb 2020	17.50	17.50	17.50	17.50	14	0.00%
18 Feb 2020	17.50	17.55	17.55	17.50	17	-0.28%
17 Feb 2020	17.55	17.75	17.80	17.00	738	-1.40%
14 Feb 2020	17.80	17.85	17.85	17.00	767	4.71%
13 Feb 2020	17.00	17.55	17.55	17.00	293	-3.68%
12 Feb 2020	17.65	17.65	17.65	16.85	18	4.75%
11 Feb 2020	16.85	16.80	18.40	16.80	15	-4.53%
10 Feb 2020	17.65	16.80	17.65	16.80	90	4.44%
07 Feb 2020	16.90	17.80	17.80	16.80	72	-3.98%
06 Feb 2020	17.60	16.90	17.70	16.15	11	4.14%
05 Feb 2020	16.90	16.90	16.90	16.90	77	4.97%
04 Feb 2020	16.10	15.00	16.10	15.00	158	4.89%
03 Feb 2020	15.35	15.35	15.35	15.35	20	0.00%
01 Feb 2020	15.35	16.15	16.15	15.35	40	-4.95%
31 Jan 2020	16.15	16.15	16.20	16.15	188	-5.00%
30 Jan 2020	17.00	18.40	18.40	17.00	81	-3.95%
29 Jan 2020	17.70	18.60	19.50	17.70	68	-4.84%
28 Jan 2020	18.60	18.60	18.60	18.60	11	0.00%
27 Jan 2020	18.60	18.70	18.70	18.60	38	4.20%
23 Jan 2020	17.85	17.80	17.85	17.80	31	0.00%
22 Jan 2020	17.85	17.90	17.90	17.85	31	-0.28%
20 Jan 2020	17.90	17.90	18.75	17.90	20	0.00%
17 Jan 2020	17.90	17.90	17.90	17.90	5	-0.56%
16 Jan 2020	18.00	18.00	18.00	18.00	1	0.00%
14 Jan 2020	18.00	18.05	18.05	18.00	30	-0.28%
13 Jan 2020	18.05	18.05	18.05	18.05	15	0.00%
10 Jan 2020	18.05	18.05	18.05	18.05	26	0.00%
09 Jan 2020	18.05	18.05	18.95	18.05	396	0.00%
07 Jan 2020	18.05	18.00	18.05	18.00	13	0.28%
06 Jan 2020	18.00	18.00	18.00	18.00	53	-0.28%
02 Jan 2020	18.05	18.05	18.05	18.05	10	0.00%
01 Jan 2020	18.05	18.05	18.05	18.05	30	0.28%
31 Dec 2019	18.00	18.00	18.00	18.00	26	0.00%
30 Dec 2019	18.00	18.00	18.00	18.00	22	-0.28%
27 Dec 2019	18.05	18.05	18.05	18.05	28	0.28%
26 Dec 2019	18.00	18.00	18.00	18.00	10	2.27%
24 Dec 2019	17.60	17.60	17.60	17.60	50	-1.68%
23 Dec 2019	17.90	18.75	18.75	17.90	114	0.00%
20 Dec 2019	17.90	17.90	17.90	17.70	182	4.99%
19 Dec 2019	17.05	17.00	17.05	17.00	444	0.29%
18 Dec 2019	17.00	17.00	17.00	17.00	63	4.94%
12 Dec 2019	16.20	16.00	16.20	16.00	32	0.00%
11 Dec 2019	16.20	16.20	16.20	16.00	170	1.25%
10 Dec 2019	16.00	16.25	16.25	16.00	164	-1.54%
09 Dec 2019	16.25	16.25	16.25	16.25	1	0.00%
06 Dec 2019	16.25	16.25	16.25	16.25	462	-1.22%
05 Dec 2019	16.45	16.45	16.45	16.45	35	-0.30%
04 Dec 2019	16.50	16.50	16.50	16.50	12	0.00%
03 Dec 2019	16.50	17.00	17.00	16.50	105	-2.94%
02 Dec 2019	17.00	17.30	17.30	17.00	15	-1.73%
28 Nov 2019	17.30	17.30	17.30	17.30	5	0.00%
27 Nov 2019	17.30	17.30	17.30	17.30	1605	4.85%
26 Nov 2019	16.50	17.90	17.90	16.50	1366	-3.23%
21 Nov 2019	17.05	17.05	17.05	17.05	12	4.92%
18 Nov 2019	16.25	16.25	16.25	16.25	7	0.00%
11 Nov 2019	16.25	16.25	16.25	16.25	7	-3.56%
06 Nov 2019	16.85	16.85	16.85	16.85	1	0.00%
04 Nov 2019	16.85	17.70	17.70	16.85	130	-4.80%
01 Nov 2019	17.70	18.60	18.60	17.70	224	-4.84%
31 Oct 2019	18.60	18.60	18.60	18.05	71	0.00%
30 Oct 2019	18.60	18.10	18.60	18.10	6	0.54%
29 Oct 2019	18.50	18.50	18.50	18.50	5	0.00%
27 Oct 2019	18.50	18.50	18.50	18.50	50	-0.54%
25 Oct 2019	18.60	18.95	18.95	18.50	11	3.05%
22 Oct 2019	18.05	18.05	18.05	18.05	1	0.00%
18 Oct 2019	18.05	18.05	18.05	18.05	1	-1.10%
15 Oct 2019	18.25	18.25	18.25	18.25	756	0.00%
14 Oct 2019	18.25	18.60	18.60	18.25	150	-1.88%
11 Oct 2019	18.60	18.60	18.80	18.60	281	0.54%
10 Oct 2019	18.50	18.55	18.55	18.50	1621	0.00%
09 Oct 2019	18.50	18.40	18.60	18.40	1526	0.82%
07 Oct 2019	18.35	18.90	18.90	18.35	36	0.00%
04 Oct 2019	18.35	18.40	18.40	18.35	867	0.00%
03 Oct 2019	18.35	18.00	18.35	18.00	80	1.94%
01 Oct 2019	18.00	18.00	18.00	18.00	102	0.45%
27 Sep 2019	17.92	18.00	18.00	17.12	11	-0.55%
26 Sep 2019	18.02	18.00	18.02	18.00	126	0.00%
24 Sep 2019	18.02	18.00	18.92	18.00	78	0.00%
23 Sep 2019	18.02	18.02	18.02	18.02	42	0.00%
20 Sep 2019	18.02	18.02	18.02	18.02	40	0.00%
16 Sep 2019	18.02	18.02	18.02	18.02	1	0.00%
13 Sep 2019	18.02	18.02	18.02	18.02	5045	4.95%
12 Sep 2019	17.17	15.81	17.17	15.81	8	4.95%
11 Sep 2019	16.36	16.36	16.36	15.00	24	4.94%
09 Sep 2019	15.59	15.59	15.59	15.59	10	4.98%
06 Sep 2019	14.85	14.85	14.85	14.85	5	0.00%
04 Sep 2019	14.85	14.85	14.85	14.85	2	0.00%
03 Sep 2019	14.85	14.85	14.85	14.85	5	0.34%
30 Aug 2019	14.80	14.80	14.80	14.80	92	-4.52%
29 Aug 2019	15.50	16.15	16.15	15.35	183	-4.02%
28 Aug 2019	16.15	16.20	16.90	16.15	5813	-5.00%
27 Aug 2019	17.00	17.05	18.75	17.00	278	-9.57%
26 Aug 2019	18.80	18.05	19.00	17.55	379	-3.59%
23 Aug 2019	19.50	18.05	19.50	18.05	101	-2.50%
22 Aug 2019	20.00	18.50	20.00	18.50	260	-2.44%
21 Aug 2019	20.50	20.55	20.55	18.70	647	-1.20%
20 Aug 2019	20.75	20.60	22.50	20.60	129	-7.78%
19 Aug 2019	22.50	20.60	23.00	20.60	245	0.00%
16 Aug 2019	22.50	23.00	23.00	22.00	15	-1.32%
14 Aug 2019	22.80	22.90	24.50	20.65	2246	-0.44%
13 Aug 2019	22.90	23.25	23.50	21.00	1638	-1.51%
09 Aug 2019	23.25	23.50	24.45	23.25	1688	-9.88%
08 Aug 2019	25.80	25.80	25.80	25.80	600	-0.58%
07 Aug 2019	25.95	24.00	26.00	24.00	220	0.19%
06 Aug 2019	25.90	24.00	25.95	22.55	63	-0.38%
05 Aug 2019	26.00	26.00	26.00	23.00	4	8.33%
02 Aug 2019	24.00	24.00	24.00	24.00	163	0.00%
01 Aug 2019	24.00	28.00	28.00	23.50	644	-5.88%
31 Jul 2019	25.50	23.05	26.95	23.00	365	-1.92%
30 Jul 2019	26.00	27.00	27.00	23.05	53	0.00%
29 Jul 2019	26.00	23.50	26.20	23.50	89	-1.89%
26 Jul 2019	26.50	27.00	27.00	23.70	1033	0.00%
25 Jul 2019	26.50	27.00	27.00	23.60	191	1.92%
24 Jul 2019	26.00	27.10	27.10	24.00	5044	-3.70%
23 Jul 2019	27.00	27.00	27.00	23.60	321	0.00%
22 Jul 2019	27.00	27.00	27.10	23.15	5508	10.66%
19 Jul 2019	24.40	23.50	25.95	23.50	97	-7.58%
18 Jul 2019	26.40	27.10	27.10	24.15	3218	0.00%
17 Jul 2019	26.40	23.35	27.05	23.20	512	14.04%
16 Jul 2019	23.15	27.00	27.05	23.00	231	-1.49%
15 Jul 2019	23.50	27.00	27.10	23.30	123	1.08%
12 Jul 2019	23.25	23.05	27.60	23.05	318	0.87%
11 Jul 2019	23.05	25.10	26.50	22.00	281	-8.17%
10 Jul 2019	25.10	25.10	25.10	22.50	18	9.13%
09 Jul 2019	23.00	27.00	27.00	22.00	39	-9.09%
08 Jul 2019	25.30	27.10	27.10	21.60	148	11.95%
05 Jul 2019	22.60	25.00	26.25	22.60	603	-1.74%
04 Jul 2019	23.00	22.80	26.70	22.75	28	1.10%
03 Jul 2019	22.75	24.05	26.90	22.75	310	-3.81%
02 Jul 2019	23.65	26.80	26.80	23.20	294	-5.21%
01 Jul 2019	24.95	26.00	26.00	24.95	129	0.20%
28 Jun 2019	24.90	25.95	25.95	24.90	704	5.51%
27 Jun 2019	23.60	25.00	25.00	23.55	1685	-5.79%
26 Jun 2019	25.05	27.40	27.40	23.00	1796	-2.53%
25 Jun 2019	25.70	25.65	25.70	25.65	4	11.74%
24 Jun 2019	23.00	27.00	27.00	23.00	65	-6.88%
21 Jun 2019	24.70	26.30	26.50	23.65	323	2.92%
20 Jun 2019	24.00	24.10	26.50	19.80	2400	0.00%
19 Jun 2019	24.00	25.10	26.00	24.00	50	-11.11%
18 Jun 2019	27.00	26.80	27.00	24.50	112	6.30%
17 Jun 2019	25.40	24.50	26.80	24.00	17	4.10%
14 Jun 2019	24.40	26.30	27.80	24.00	281	-7.22%
13 Jun 2019	26.30	30.00	30.00	24.00	87	1.54%
12 Jun 2019	25.90	26.60	26.60	25.90	6	-0.38%
10 Jun 2019	26.00	24.00	26.00	23.20	415	0.00%
07 Jun 2019	26.00	26.40	28.75	25.40	304	4.00%
06 Jun 2019	25.00	24.50	26.75	23.00	1188	-6.37%
04 Jun 2019	26.70	28.00	28.45	24.20	964	0.38%
03 Jun 2019	26.60	26.55	26.85	26.55	92	0.19%
31 May 2019	26.55	33.00	33.00	25.25	574	-4.32%
30 May 2019	27.75	31.50	31.50	26.25	48637	4.32%
29 May 2019	26.60	23.55	26.90	23.00	2033	6.40%
28 May 2019	25.00	26.50	26.70	25.00	769	-4.58%
27 May 2019	26.20	27.95	28.00	25.65	12471	-2.96%
24 May 2019	27.00	25.50	28.10	25.50	26585	0.75%
23 May 2019	26.80	25.55	26.80	24.30	3289	4.89%
22 May 2019	25.55	25.60	25.60	25.55	1432	-4.84%

equitypandit

www.equitypandit.com

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