Aditya Birla Sun Life Nifty Bank ETF

NSE :ABSLBANETF BSE :542863 Sector : ETF

Buy, Sell or Hold ABSLBANETF ?

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

ABSLBANETF Historical Data
Equitypandit Financial Services Pvt. Ltd.
Date	Price	Open	High	Low	Volume	Change(%)
02 May 2024	49.67	51.20	51.20	49.44	51920	-0.06%
30 Apr 2024	49.70	49.82	50.30	49.57	202588	0.00%
29 Apr 2024	49.70	50.62	50.62	48.43	923484	2.62%
26 Apr 2024	48.43	49.58	49.58	48.40	2045509	-0.72%
25 Apr 2024	48.78	49.45	49.45	47.91	14355	0.62%
24 Apr 2024	48.48	49.19	49.19	47.93	8723	0.52%
23 Apr 2024	48.23	49.65	49.65	48.21	33583	0.06%
22 Apr 2024	48.20	48.04	48.50	47.92	108131	0.77%
19 Apr 2024	47.83	47.58	48.09	46.99	49975	0.67%
18 Apr 2024	47.51	47.91	48.21	47.35	25279	-0.86%
16 Apr 2024	47.92	48.16	48.17	47.65	15281	-0.52%
15 Apr 2024	48.17	47.40	49.30	47.40	18483	-1.39%
12 Apr 2024	48.85	49.75	49.75	48.83	619944	-1.11%
10 Apr 2024	49.40	49.58	49.58	48.99	3108323	0.75%
09 Apr 2024	49.03	50.35	50.35	48.88	38740	0.31%
08 Apr 2024	48.88	50.25	50.25	45.79	166731	0.18%
05 Apr 2024	48.79	49.63	49.63	48.13	157170	0.85%
04 Apr 2024	48.38	48.49	48.49	47.99	60619	0.96%
03 Apr 2024	47.92	49.35	49.35	47.53	93257	0.04%
02 Apr 2024	47.90	47.95	48.07	47.67	122918	0.08%
01 Apr 2024	47.86	47.38	47.99	47.30	118095	1.01%
28 Mar 2024	47.38	47.06	47.77	47.06	628835	0.49%
27 Mar 2024	47.15	47.03	47.23	47.00	748074	0.26%
26 Mar 2024	47.03	48.60	48.60	46.72	726162	-0.34%
22 Mar 2024	47.19	47.40	47.40	46.90	10489	0.30%
21 Mar 2024	47.05	47.09	47.33	46.96	17022	0.77%
20 Mar 2024	46.69	47.25	47.50	46.25	22671	-0.24%
19 Mar 2024	46.80	45.60	47.48	45.60	237106	-0.49%
18 Mar 2024	47.03	48.55	48.55	46.48	45994	-0.28%
15 Mar 2024	47.16	47.41	47.70	46.74	16802	0.17%
14 Mar 2024	47.08	47.70	48.13	46.64	402385	-0.42%
13 Mar 2024	47.28	40.82	47.99	40.82	166017	-1.07%
12 Mar 2024	47.79	48.40	48.50	47.28	163537	0.06%
11 Mar 2024	47.76	49.60	49.60	47.55	59662	-0.85%
07 Mar 2024	48.17	48.75	48.75	48.08	36428	-0.23%
06 Mar 2024	48.28	48.29	48.45	47.65	211441	0.84%
05 Mar 2024	47.88	49.15	49.15	46.30	30875	0.36%
04 Mar 2024	47.71	47.72	47.89	47.59	1280884	0.29%
02 Mar 2024	47.57	47.01	47.80	47.01	7559	-0.02%
01 Mar 2024	47.58	46.98	47.62	46.63	72244	2.04%
29 Feb 2024	46.63	46.65	46.75	46.01	9626	0.89%
28 Feb 2024	46.22	47.20	47.20	46.22	185507	-1.41%
27 Feb 2024	46.88	46.94	47.29	46.63	140286	-0.11%
26 Feb 2024	46.93	47.48	47.48	46.87	16061	-0.57%
23 Feb 2024	47.20	47.58	47.58	47.15	25064	0.08%
22 Feb 2024	47.16	47.34	47.40	46.77	174114	-0.32%
21 Feb 2024	47.31	47.54	47.72	47.21	4770248	-0.13%
20 Feb 2024	47.37	47.19	47.45	46.52	92097	1.09%
19 Feb 2024	46.86	46.99	47.00	46.66	30960	0.13%
16 Feb 2024	46.80	46.59	46.99	46.03	55021	0.69%
15 Feb 2024	46.48	46.49	46.64	45.95	963120	0.67%
14 Feb 2024	46.17	45.78	46.50	45.25	172343	0.83%
13 Feb 2024	45.79	46.65	46.65	45.25	929345	1.08%
12 Feb 2024	45.30	46.24	46.24	45.02	50331	-1.48%
09 Feb 2024	45.98	46.30	46.30	45.40	24534	1.21%
08 Feb 2024	45.43	46.70	46.70	45.30	96985	-2.49%
07 Feb 2024	46.59	45.55	47.10	45.33	31004	1.15%
06 Feb 2024	46.06	47.50	47.50	45.43	34615	-0.17%
05 Feb 2024	46.14	46.44	46.44	46.02	42854	-0.26%
02 Feb 2024	46.26	47.80	47.80	46.20	2590102	-0.34%
01 Feb 2024	46.42	46.88	46.88	46.05	94268	0.15%
31 Jan 2024	46.35	45.10	46.50	45.10	203786	1.36%
30 Jan 2024	45.73	45.98	45.99	45.60	79136	-0.13%
29 Jan 2024	45.79	46.60	46.60	45.23	119208	1.26%
25 Jan 2024	45.22	45.05	46.50	44.88	90406	-0.48%
24 Jan 2024	45.44	45.40	45.84	45.00	746377	0.15%
23 Jan 2024	45.37	46.95	47.18	45.33	223539	-2.41%
20 Jan 2024	46.49	46.57	46.58	46.00	253219	1.07%
19 Jan 2024	46.00	46.88	46.88	45.92	1230635	-0.43%
18 Jan 2024	46.20	46.57	48.00	45.92	128305	-0.79%
17 Jan 2024	46.57	47.99	47.99	46.40	265959	-3.88%
16 Jan 2024	48.45	48.95	48.95	48.01	20357	-0.08%
15 Jan 2024	48.49	48.48	48.67	47.75	34373	0.69%
12 Jan 2024	48.16	48.75	48.75	47.78	22242	0.82%
11 Jan 2024	47.77	48.20	48.20	47.61	62545	-0.02%
10 Jan 2024	47.78	47.95	47.95	47.42	273827	0.36%
09 Jan 2024	47.61	48.28	48.36	47.54	158992	-0.33%
08 Jan 2024	47.77	48.87	48.87	47.72	102783	-1.46%
05 Jan 2024	48.48	48.54	48.77	48.15	71729	-0.14%
04 Jan 2024	48.55	47.61	48.58	47.61	18823	0.91%
03 Jan 2024	48.11	48.64	48.64	47.87	19125	-0.21%
02 Jan 2024	48.21	47.83	49.20	47.83	216970	-1.11%
01 Jan 2024	48.75	48.98	48.98	48.30	47604	0.21%
29 Dec 2023	48.65	49.08	49.08	48.42	219272	-0.39%
28 Dec 2023	48.84	48.78	48.99	48.61	328958	0.51%
27 Dec 2023	48.59	48.10	48.67	48.10	316675	1.02%
26 Dec 2023	48.10	48.39	48.39	47.51	6955	0.35%
22 Dec 2023	47.93	48.69	48.69	47.43	59926	-0.44%
21 Dec 2023	48.14	47.99	48.25	47.31	2120966	0.75%
20 Dec 2023	47.78	48.21	48.89	47.71	82257	-0.85%
19 Dec 2023	48.19	48.67	48.67	48.10	97708	-0.19%
18 Dec 2023	48.28	49.95	49.95	48.21	50797	-0.43%
15 Dec 2023	48.49	48.65	48.65	47.82	40352	0.92%
14 Dec 2023	48.05	47.49	48.30	47.49	188833	1.18%
13 Dec 2023	47.49	47.89	47.89	47.29	152536	0.08%
12 Dec 2023	47.45	48.10	48.10	47.40	250214	-0.54%
11 Dec 2023	47.71	47.89	48.11	47.40	35468	0.27%
08 Dec 2023	47.58	46.61	47.77	46.61	54017	0.74%
07 Dec 2023	47.23	47.54	47.54	46.43	2376705	0.17%
06 Dec 2023	47.15	48.75	48.75	47.08	67931	-0.38%
05 Dec 2023	47.33	47.72	47.75	46.80	173789	1.18%
04 Dec 2023	46.78	46.55	46.87	45.30	13420071	3.56%
01 Dec 2023	45.17	45.73	45.73	44.51	7844893	0.76%
30 Nov 2023	44.83	45.44	45.44	44.47	2539931	-0.02%
29 Nov 2023	44.84	44.07	44.95	44.07	1637468	1.33%
28 Nov 2023	44.25	45.50	45.50	44.03	20978	0.20%
24 Nov 2023	44.16	44.29	44.29	43.91	239287	0.50%
23 Nov 2023	43.94	44.30	44.30	43.88	10364	0.14%
22 Nov 2023	43.88	43.65	44.50	43.33	43343	-0.50%
21 Nov 2023	44.10	44.50	44.50	43.30	1192540	0.46%
20 Nov 2023	43.90	44.00	44.44	43.71	620270	-0.23%
17 Nov 2023	44.00	44.55	44.55	43.64	65017	-1.35%
16 Nov 2023	44.60	45.15	45.15	44.21	12304	0.18%
15 Nov 2023	44.52	45.20	45.20	44.35	5775	0.54%
13 Nov 2023	44.28	44.86	44.86	44.01	22422	-0.40%
12 Nov 2023	44.46	44.44	44.80	43.82	5353	0.61%
10 Nov 2023	44.19	44.42	44.42	43.75	47163	0.39%
09 Nov 2023	44.02	44.02	44.20	43.97	362606	0.00%
08 Nov 2023	44.02	44.65	44.65	43.85	11372	0.07%
07 Nov 2023	43.99	45.25	45.25	43.51	443022	0.09%
06 Nov 2023	43.95	44.30	44.50	43.41	234928	0.64%
03 Nov 2023	43.67	44.04	44.04	43.31	6407	0.51%
02 Nov 2023	43.45	44.40	44.40	43.09	210970	0.81%
01 Nov 2023	43.10	43.69	43.69	43.01	6150	-0.39%
31 Oct 2023	43.27	44.65	44.65	43.01	10865	-0.18%
30 Oct 2023	43.35	44.50	44.50	42.60	1154988	0.39%
27 Oct 2023	43.18	43.34	43.34	42.80	11960	1.08%
26 Oct 2023	42.72	43.66	43.66	42.50	56695	-1.25%
25 Oct 2023	43.26	44.85	44.85	43.20	16721	-0.64%
23 Oct 2023	43.54	45.40	46.25	43.43	20135	-1.25%
20 Oct 2023	44.09	44.15	44.26	44.00	9003	-0.14%
19 Oct 2023	44.15	44.33	44.41	44.00	9463	-0.38%
18 Oct 2023	44.32	45.15	45.15	44.28	173192	-1.20%
17 Oct 2023	44.86	45.24	45.24	44.73	35394	0.45%
16 Oct 2023	44.66	46.05	46.05	43.40	8642	-0.16%
13 Oct 2023	44.73	44.98	45.01	44.57	14616	-0.60%
12 Oct 2023	45.00	45.25	45.25	44.66	9093	0.09%
11 Oct 2023	44.96	45.10	45.10	44.41	51024	0.58%
10 Oct 2023	44.70	44.69	44.89	43.99	234151	0.79%
09 Oct 2023	44.35	44.75	44.75	44.05	25023	-0.94%
06 Oct 2023	44.77	46.00	46.00	44.15	4965	0.27%
05 Oct 2023	44.65	45.45	45.45	44.42	12647	0.54%
04 Oct 2023	44.41	45.70	46.37	44.17	4874214	-0.98%
03 Oct 2023	44.85	45.30	45.45	44.57	204514	-0.47%
29 Sep 2023	45.06	45.00	46.00	44.61	1826362	0.81%
28 Sep 2023	44.70	44.61	45.39	44.60	12398	-0.71%
27 Sep 2023	45.02	45.70	45.70	44.61	32082	-0.18%
26 Sep 2023	45.10	44.81	45.44	44.81	5794	0.00%
25 Sep 2023	45.10	45.49	45.49	44.79	18044	0.02%
22 Sep 2023	45.09	43.70	45.45	43.70	61603	0.09%
21 Sep 2023	45.05	47.20	47.20	45.00	30141	-1.72%
20 Sep 2023	45.84	46.38	46.58	45.68	14325	-1.16%
18 Sep 2023	46.38	46.56	46.75	46.21	19577	-0.39%
15 Sep 2023	46.56	46.74	46.74	46.34	40765	0.47%
14 Sep 2023	46.34	45.86	46.66	45.86	25093	0.17%
13 Sep 2023	46.26	46.10	46.35	45.51	42759	0.87%
12 Sep 2023	45.86	45.99	46.21	45.71	44892	-0.09%
11 Sep 2023	45.90	46.00	46.00	45.53	41508	0.83%
08 Sep 2023	45.52	45.70	45.80	44.76	51499	0.73%
07 Sep 2023	45.19	46.25	46.25	44.71	22278	0.67%
06 Sep 2023	44.89	46.30	46.30	44.63	19748	-0.11%
05 Sep 2023	44.94	46.30	46.30	44.76	146552	-0.04%
04 Sep 2023	44.96	46.15	46.15	44.72	24531	0.33%
01 Sep 2023	44.81	44.88	44.94	44.26	99295	0.74%
31 Aug 2023	44.48	45.95	45.95	44.30	27431	-0.31%
30 Aug 2023	44.62	45.40	45.40	44.30	160138	-0.65%
29 Aug 2023	44.91	44.81	45.21	44.71	23986	0.22%
28 Aug 2023	44.81	44.54	45.10	44.54	151495	0.61%
25 Aug 2023	44.54	45.25	45.25	44.41	9357	-0.65%
24 Aug 2023	44.83	45.34	45.34	44.64	56901	-0.18%
23 Aug 2023	44.91	43.95	45.44	43.95	42707	1.19%
22 Aug 2023	44.38	45.70	45.70	43.97	237144	0.05%
21 Aug 2023	44.36	44.88	44.88	44.13	16970	0.36%
18 Aug 2023	44.20	45.60	45.90	44.11	46272	-0.11%
17 Aug 2023	44.25	43.93	45.70	43.93	42292	-0.25%
16 Aug 2023	44.36	45.85	45.85	44.01	77958	-0.34%
14 Aug 2023	44.51	45.95	45.95	44.16	95226	-0.22%
11 Aug 2023	44.61	45.50	45.50	44.52	48343	-0.78%
10 Aug 2023	44.96	46.67	46.67	44.82	31611	-0.62%
09 Aug 2023	45.24	46.18	46.18	44.84	92628	-0.09%
08 Aug 2023	45.28	45.94	45.94	45.05	82779	0.53%
07 Aug 2023	45.04	46.50	46.50	44.85	2308918	-0.27%
04 Aug 2023	45.16	46.25	46.25	44.81	20736	0.62%
03 Aug 2023	44.88	46.50	46.50	44.61	35985	-0.80%
02 Aug 2023	45.24	46.45	46.88	45.02	79792	-1.48%
01 Aug 2023	45.92	46.63	46.63	45.53	2120115	-0.15%
31 Jul 2023	45.99	45.78	46.68	45.24	3977240	0.46%
28 Jul 2023	45.78	46.85	46.85	45.54	3986120	-0.54%
27 Jul 2023	46.03	46.00	47.28	45.90	37650	-0.78%
26 Jul 2023	46.39	46.70	46.70	45.48	2327765	0.43%
25 Jul 2023	46.19	46.95	46.95	45.95	5729291	0.02%
24 Jul 2023	46.18	46.35	47.36	39.99	5618376	-0.37%
21 Jul 2023	46.35	46.80	47.80	46.01	2825600	-0.09%
20 Jul 2023	46.39	44.50	46.48	44.50	2518340	1.07%
19 Jul 2023	45.90	47.05	47.05	45.03	32793	0.48%
18 Jul 2023	45.68	47.10	47.10	45.03	68582	-0.09%
17 Jul 2023	45.72	45.98	45.98	44.50	1128302	1.37%
14 Jul 2023	45.10	46.30	46.30	44.86	17163	0.29%
13 Jul 2023	44.97	45.79	45.79	44.91	27700	-0.04%
12 Jul 2023	44.99	45.70	45.70	44.89	26208	-0.27%
11 Jul 2023	45.11	46.55	46.55	44.60	9754	-0.18%
10 Jul 2023	45.19	43.85	46.18	43.85	21811	-0.09%
07 Jul 2023	45.23	46.23	46.23	45.17	24531	-0.96%
06 Jul 2023	45.67	45.85	45.85	45.40	3656846	0.48%
05 Jul 2023	45.45	46.05	46.05	45.40	27518	-0.39%
04 Jul 2023	45.63	45.45	45.96	45.01	905364	0.53%
03 Jul 2023	45.39	45.70	45.70	44.33	19533	0.98%
30 Jun 2023	44.95	45.85	45.85	44.45	1426442	0.94%
28 Jun 2023	44.53	44.95	45.20	44.10	437180	0.38%
27 Jun 2023	44.36	42.55	44.63	42.55	8206	1.07%
26 Jun 2023	43.89	42.60	44.45	42.60	9790	-0.05%
23 Jun 2023	43.91	44.50	44.50	43.36	9673	-0.05%
22 Jun 2023	43.93	44.67	44.67	43.38	695263	-0.30%
21 Jun 2023	44.06	44.71	44.71	43.94	604465	0.07%
20 Jun 2023	44.03	44.79	44.95	43.59	361239	-0.61%
19 Jun 2023	44.30	44.00	45.25	43.66	402428	0.64%
16 Jun 2023	44.02	44.58	44.58	43.66	828913	0.87%
15 Jun 2023	43.64	44.95	44.95	43.60	1661594	-1.51%
14 Jun 2023	44.31	44.96	44.96	44.05	97974	-0.02%
13 Jun 2023	44.32	44.74	44.74	44.01	7427	0.11%
12 Jun 2023	44.27	44.69	44.69	44.14	4441	0.11%
09 Jun 2023	44.22	44.88	44.88	44.00	70174	-0.20%
08 Jun 2023	44.31	44.96	44.96	44.13	67136	-0.56%
07 Jun 2023	44.56	44.71	44.71	44.21	23032	0.34%
06 Jun 2023	44.41	45.70	45.70	44.20	6613	0.05%
05 Jun 2023	44.39	45.50	45.50	43.75	9020	0.50%
02 Jun 2023	44.17	45.40	45.40	44.07	6908782	0.25%
01 Jun 2023	44.06	45.50	45.50	43.00	9455	-0.65%
31 May 2023	44.35	45.50	45.50	44.11	7359	-0.47%
30 May 2023	44.56	45.75	45.75	44.35	8954	0.36%
29 May 2023	44.40	44.70	44.70	43.63	8334	0.57%
26 May 2023	44.15	44.25	44.26	43.50	5505	0.87%
25 May 2023	43.77	43.84	44.22	43.48	678222	-0.16%
24 May 2023	43.84	45.40	45.40	43.43	8905	-0.57%
23 May 2023	44.09	44.60	44.60	43.51	4502	0.16%
22 May 2023	44.02	44.03	44.98	43.33	1156664	-0.02%
19 May 2023	44.03	44.85	44.85	43.51	539150	0.23%
18 May 2023	43.93	45.15	45.15	43.71	20427	0.23%
17 May 2023	43.83	44.02	44.18	43.47	6764	-0.43%
16 May 2023	44.02	45.30	45.30	43.56	7952	0.05%
15 May 2023	44.00	43.99	44.13	43.15	12051	0.57%
12 May 2023	43.75	43.95	43.95	43.21	14400	0.60%
11 May 2023	43.49	43.99	43.99	43.16	706850	0.53%
10 May 2023	43.26	44.28	44.28	42.80	1527212	0.00%
09 May 2023	43.26	43.99	43.99	43.10	14269	-0.25%
08 May 2023	43.37	42.77	44.05	42.51	13598	1.40%
05 May 2023	42.77	44.58	44.58	42.63	16715	-1.95%
04 May 2023	43.62	44.60	44.60	43.01	9316	0.86%
03 May 2023	43.25	44.70	44.70	43.01	10198	-0.25%
02 May 2023	43.36	44.50	44.50	41.90	12587	0.42%
28 Apr 2023	43.18	44.40	44.40	42.75	11245	0.19%
27 Apr 2023	43.10	43.15	43.80	42.51	1900747	0.77%
26 Apr 2023	42.77	42.90	42.90	42.52	5960	0.38%
25 Apr 2023	42.61	42.93	42.93	42.60	11710	-0.05%
24 Apr 2023	42.63	42.37	42.69	41.95	9732	1.09%
21 Apr 2023	42.17	42.82	42.82	42.04	167809	-0.17%
20 Apr 2023	42.24	42.89	42.89	41.60	12700	0.36%
19 Apr 2023	42.09	42.85	42.85	41.77	1327284	-0.38%
18 Apr 2023	42.25	42.24	42.88	41.90	8569	0.02%
17 Apr 2023	42.24	42.00	42.25	40.96	17370	0.43%
13 Apr 2023	42.06	42.80	42.80	41.51	42668	1.28%
12 Apr 2023	41.53	41.46	41.60	40.96	113451	0.36%
11 Apr 2023	41.38	42.00	42.00	40.77	62407	1.07%
10 Apr 2023	40.94	42.30	42.30	40.65	59087	-0.27%
06 Apr 2023	41.05	42.20	42.20	39.75	127039	0.22%
05 Apr 2023	40.96	41.95	41.95	40.76	91002	0.54%
03 Apr 2023	40.74	41.35	41.78	40.57	118611	0.42%
31 Mar 2023	40.57	41.20	41.20	39.78	22761	1.63%
29 Mar 2023	39.92	40.40	40.40	39.61	279320	0.81%
28 Mar 2023	39.60	40.65	40.65	39.31	15998	0.38%
27 Mar 2023	39.45	40.39	40.39	39.06	13633	0.00%
24 Mar 2023	39.45	40.85	40.85	39.25	34219	-0.70%
23 Mar 2023	39.73	41.30	41.30	39.43	1331966	-0.95%
22 Mar 2023	40.11	39.33	40.59	39.33	1218189	0.38%
21 Mar 2023	39.96	40.49	40.49	39.11	64181	1.19%
20 Mar 2023	39.49	40.65	40.65	38.83	153669	0.08%
17 Mar 2023	39.46	40.30	40.30	38.96	156358	0.89%
16 Mar 2023	39.11	40.30	40.30	38.70	2134254	-0.10%
15 Mar 2023	39.15	40.34	40.34	38.95	25600	-0.89%
14 Mar 2023	39.50	40.65	40.65	39.18	34525	0.10%
13 Mar 2023	39.46	40.56	41.27	39.44	781910	-2.71%
10 Mar 2023	40.56	42.50	42.50	40.43	10548	-1.67%
09 Mar 2023	41.25	42.15	42.15	40.96	4804	-0.55%
08 Mar 2023	41.48	42.55	42.55	40.21	1313498	0.27%
06 Mar 2023	41.37	42.23	42.23	41.18	7670	0.46%
03 Mar 2023	41.18	41.29	41.40	40.51	21869	1.80%
02 Mar 2023	40.45	41.70	41.70	40.41	8454	-0.88%
01 Mar 2023	40.81	41.60	41.60	40.13	28478	1.01%
28 Feb 2023	40.40	40.88	40.88	40.21	21435	0.27%
27 Feb 2023	40.29	40.91	41.14	39.82	7535	0.65%
24 Feb 2023	40.03	40.13	41.28	39.92	773611	-0.25%
23 Feb 2023	40.13	41.00	41.00	39.74	11561	0.02%
22 Feb 2023	40.12	41.09	41.09	40.02	9752	-1.62%
21 Feb 2023	40.78	41.53	41.53	40.57	9871	-0.44%
20 Feb 2023	40.96	41.00	42.37	40.66	587707	-0.99%
17 Feb 2023	41.37	42.95	42.95	40.95	471352	-0.77%
16 Feb 2023	41.69	42.95	42.95	41.60	10216	-0.05%
15 Feb 2023	41.71	42.48	42.48	41.23	50471	0.31%
14 Feb 2023	41.58	42.55	42.55	41.22	14707	0.65%
13 Feb 2023	41.31	42.90	42.90	41.21	31020	-0.86%
10 Feb 2023	41.67	42.45	42.45	41.21	25314	0.34%
09 Feb 2023	41.53	40.25	42.50	40.25	4266	0.14%
08 Feb 2023	41.47	42.44	42.44	41.39	27299	-0.02%
07 Feb 2023	41.48	42.60	42.60	41.21	8635	0.29%
06 Feb 2023	41.36	40.15	42.60	40.15	9745	-0.22%
03 Feb 2023	41.45	41.55	41.62	40.70	8473	1.74%
02 Feb 2023	40.74	41.70	41.70	39.94	21712	-0.24%
01 Feb 2023	40.84	42.05	42.05	40.00	30580	0.05%
31 Jan 2023	40.82	40.47	40.90	40.30	4856	1.47%
30 Jan 2023	40.23	40.63	41.49	39.55	23868	-0.98%
27 Jan 2023	40.63	41.10	42.47	40.31	317881	-3.79%
25 Jan 2023	42.23	43.55	43.55	41.70	19085	-1.19%
24 Jan 2023	42.74	43.55	43.75	42.61	8512	-0.02%
23 Jan 2023	42.75	43.70	43.70	42.40	121013	0.71%
20 Jan 2023	42.45	43.20	43.20	41.99	209212	0.24%
19 Jan 2023	42.35	43.45	43.45	42.30	34958	-0.54%
18 Jan 2023	42.58	42.88	42.88	42.21	19617	0.61%
17 Jan 2023	42.32	42.97	42.97	41.99	13115	0.47%
16 Jan 2023	42.12	43.70	43.70	42.06	14318	-0.73%
13 Jan 2023	42.43	43.90	43.90	42.01	537215	0.45%
12 Jan 2023	42.24	42.36	43.00	41.71	132337	-0.31%
11 Jan 2023	42.37	42.98	42.98	41.89	8578	0.55%
10 Jan 2023	42.14	43.27	43.27	41.95	15716	-1.36%
09 Jan 2023	42.72	43.21	43.21	42.35	3558321	0.90%
06 Jan 2023	42.34	44.50	44.50	42.04	3665986	-0.77%
05 Jan 2023	42.67	43.69	44.05	42.46	3176672	-0.95%
04 Jan 2023	43.08	44.00	44.00	42.70	11624	-1.01%
03 Jan 2023	43.52	43.72	43.72	43.22	220548	0.79%
02 Jan 2023	43.18	44.39	44.39	43.04	33667	0.26%
30 Dec 2022	43.07	44.10	44.10	42.88	57557	-0.39%
29 Dec 2022	43.24	42.54	43.49	42.54	13440	0.98%
28 Dec 2022	42.82	43.34	43.34	42.71	136454	-0.23%
27 Dec 2022	42.92	43.64	43.64	42.53	1311275	-0.14%
26 Dec 2022	42.98	42.34	43.84	41.51	9029	2.95%
23 Dec 2022	41.75	42.50	42.50	41.62	10395	-1.76%
22 Dec 2022	42.50	43.43	43.43	42.28	11575	-0.38%
21 Dec 2022	42.66	43.43	44.11	42.49	41707	-1.68%
20 Dec 2022	43.39	44.97	44.97	43.11	3226239	-1.54%
19 Dec 2022	44.07	42.00	45.95	42.00	4565733	1.71%
16 Dec 2022	43.33	43.58	44.49	43.10	3437750	-0.57%
15 Dec 2022	43.58	49.99	49.99	43.55	15323	-1.47%
14 Dec 2022	44.23	44.50	49.50	43.52	6726942	0.75%
13 Dec 2022	43.90	44.40	44.40	43.36	4671482	0.57%
12 Dec 2022	43.65	45.50	45.50	42.96	96398	-0.02%
09 Dec 2022	43.66	44.65	44.65	42.85	9819	-0.18%
08 Dec 2022	43.74	45.72	45.72	43.10	993800	1.16%
07 Dec 2022	43.24	47.99	47.99	43.11	4637141	-0.16%
06 Dec 2022	43.31	47.99	47.99	43.13	11468	-0.09%
05 Dec 2022	43.35	45.57	47.99	42.42	11262	0.60%
02 Dec 2022	43.09	41.29	45.57	41.29	16369	-0.85%
01 Dec 2022	43.46	45.57	45.57	43.26	12318883	0.23%
30 Nov 2022	43.36	43.49	43.50	42.88	13114	0.37%
29 Nov 2022	43.20	47.99	47.99	42.91	2814622	0.49%
28 Nov 2022	42.99	44.95	47.99	42.42	13584	-0.19%
25 Nov 2022	43.07	44.95	44.95	42.85	9158	0.12%
24 Nov 2022	43.02	45.23	45.23	42.84	9191	0.44%
23 Nov 2022	42.83	44.52	44.77	42.42	73494	0.97%
22 Nov 2022	42.42	44.27	44.27	42.32	4597	0.26%
21 Nov 2022	42.31	49.99	49.99	42.00	6836	-0.63%
18 Nov 2022	42.58	47.99	47.99	42.30	308548	0.05%
17 Nov 2022	42.56	43.34	43.34	42.06	6833	-0.30%
16 Nov 2022	42.69	42.79	43.56	42.01	441030	0.38%
15 Nov 2022	42.53	42.22	42.75	42.01	7788659	0.73%
14 Nov 2022	42.22	42.60	42.60	41.67	1328917	0.09%
11 Nov 2022	42.18	42.00	42.58	41.95	528575	1.52%
10 Nov 2022	41.55	41.60	42.60	41.40	5319	-0.43%
09 Nov 2022	41.73	42.50	42.50	41.10	7576	0.24%
07 Nov 2022	41.63	42.48	42.48	41.10	5152	1.07%
04 Nov 2022	41.19	42.03	42.03	41.00	3490	-0.29%
03 Nov 2022	41.31	42.03	42.03	40.85	2449	0.02%
02 Nov 2022	41.30	47.99	47.99	41.03	5165	-0.05%
01 Nov 2022	41.32	47.99	47.99	41.22	6022	0.15%
31 Oct 2022	41.26	42.03	42.03	40.75	7795	0.63%
28 Oct 2022	41.00	40.75	41.95	40.75	2296280	-0.85%
27 Oct 2022	41.35	47.99	47.99	40.72	14465	0.80%
25 Oct 2022	41.02	41.95	41.95	40.97	11418	-0.87%
24 Oct 2022	41.38	41.46	41.66	40.92	3133	1.12%
21 Oct 2022	40.92	40.48	41.01	40.39	17675	1.82%
20 Oct 2022	40.19	40.00	40.25	39.83	7172	-0.32%
19 Oct 2022	40.32	40.60	40.65	40.00	1348	-0.02%
18 Oct 2022	40.33	40.59	40.59	40.04	4209	1.00%
17 Oct 2022	39.93	39.88	40.04	38.69	4820	1.27%
14 Oct 2022	39.43	39.79	39.79	38.90	2670	1.89%
13 Oct 2022	38.70	41.34	41.34	38.60	4842	-0.97%
12 Oct 2022	39.08	39.28	39.55	38.64	2348	0.80%
11 Oct 2022	38.77	41.45	41.45	38.56	2808	-0.82%
10 Oct 2022	39.09	38.31	39.39	38.31	3628	-0.61%
07 Oct 2022	39.33	39.98	39.98	38.90	2872	-0.25%
06 Oct 2022	39.43	39.78	39.78	38.60	7480	0.66%
04 Oct 2022	39.17	39.48	39.48	38.31	3755	2.78%
03 Oct 2022	38.11	39.28	39.28	38.00	7209	-1.78%
30 Sep 2022	38.80	37.99	38.98	37.31	18014	2.92%
29 Sep 2022	37.70	38.57	38.57	37.65	5540	-0.37%
28 Sep 2022	37.84	40.00	40.00	37.76	6601	-1.99%
27 Sep 2022	38.61	39.37	39.37	38.25	5846	-0.54%
26 Sep 2022	38.82	43.25	43.25	38.40	18831	-1.85%
23 Sep 2022	39.55	40.87	41.28	39.49	27136	-3.23%
22 Sep 2022	40.87	42.24	42.24	40.53	18254	-0.87%
21 Sep 2022	41.23	41.39	41.77	41.00	6294	-0.39%
20 Sep 2022	41.39	40.81	41.70	40.81	6455	1.03%
19 Sep 2022	40.97	43.25	43.25	40.23	12559	0.56%
16 Sep 2022	40.74	47.99	47.99	40.54	19085	-1.55%
15 Sep 2022	41.38	41.44	41.85	41.25	15830	-0.14%
14 Sep 2022	41.44	44.99	44.99	40.50	14558	1.47%
13 Sep 2022	40.84	41.25	44.99	40.71	4276	0.52%
12 Sep 2022	40.63	41.10	41.10	40.21	6299	0.49%
09 Sep 2022	40.43	41.06	41.06	40.31	6451	0.62%
08 Sep 2022	40.18	40.50	40.50	39.31	7339	1.85%
07 Sep 2022	39.45	44.99	44.99	38.63	37247	-0.53%
06 Sep 2022	39.66	40.63	40.63	39.56	1581	-0.68%
05 Sep 2022	39.93	39.47	39.99	39.47	10755	1.17%
02 Sep 2022	39.47	39.95	39.95	39.25	2508	0.38%
01 Sep 2022	39.32	39.99	39.99	38.53	12150	-0.41%
30 Aug 2022	39.48	38.95	39.69	38.32	5487	3.03%
29 Aug 2022	38.32	39.95	39.95	37.69	2859	-1.92%
26 Aug 2022	39.07	39.75	39.75	39.00	2404	0.08%
25 Aug 2022	39.04	39.70	39.70	38.79	2963	-0.03%
24 Aug 2022	39.05	38.64	39.20	38.11	3468	1.06%
23 Aug 2022	38.64	38.30	38.81	37.71	6270	0.89%
22 Aug 2022	38.30	39.85	39.85	38.25	7730	-1.64%
19 Aug 2022	38.94	39.99	39.99	38.85	9824	-1.77%
18 Aug 2022	39.64	39.79	39.98	39.01	3343	0.61%
17 Aug 2022	39.40	39.99	39.99	38.91	3516	0.28%
16 Aug 2022	39.29	39.95	39.95	38.50	6244	0.74%
12 Aug 2022	39.00	38.95	39.20	38.41	4225	0.31%
11 Aug 2022	38.88	39.99	39.99	38.33	9531	1.43%
10 Aug 2022	38.33	39.50	39.50	37.61	3112	0.29%
08 Aug 2022	38.22	39.99	39.99	37.52	2476	0.58%
05 Aug 2022	38.00	38.95	38.95	37.30	8275	0.61%
04 Aug 2022	37.77	37.35	38.95	37.35	3996	-0.53%
03 Aug 2022	37.97	37.96	38.80	37.39	2138	0.03%
02 Aug 2022	37.96	37.83	39.99	37.20	10007	0.34%
01 Aug 2022	37.83	37.45	38.00	36.70	7692	1.01%
29 Jul 2022	37.45	37.27	37.90	37.27	4758	0.48%
28 Jul 2022	37.27	37.45	37.45	36.80	6757	1.55%
27 Jul 2022	36.70	37.15	37.15	36.25	3162	0.74%
26 Jul 2022	36.43	37.50	37.50	36.05	1747	-0.84%
25 Jul 2022	36.74	37.50	37.50	36.50	2559	-0.03%
22 Jul 2022	36.75	36.28	36.76	36.28	9449	1.66%
21 Jul 2022	36.15	36.85	36.85	35.98	2259	0.22%
20 Jul 2022	36.07	36.19	36.19	35.85	3345	1.21%
19 Jul 2022	35.64	35.79	35.79	35.20	5256	0.79%
18 Jul 2022	35.36	34.61	35.40	34.61	2606	2.23%
15 Jul 2022	34.59	34.05	34.99	34.05	5773	-0.03%
14 Jul 2022	34.60	34.31	35.00	34.31	2033	-0.94%
13 Jul 2022	34.93	35.79	35.79	34.70	1001	-0.88%
12 Jul 2022	35.24	35.89	35.89	35.00	1789	-0.51%
11 Jul 2022	35.42	35.49	35.65	35.00	4361	1.72%
08 Jul 2022	34.82	35.75	35.75	34.51	1513	0.00%
07 Jul 2022	34.82	34.05	34.95	34.05	4907	1.63%
06 Jul 2022	34.26	33.51	34.37	33.51	969	0.94%
05 Jul 2022	33.94	33.90	34.31	33.51	2326	0.35%
04 Jul 2022	33.82	33.02	33.90	33.02	1386	0.89%
01 Jul 2022	33.52	35.00	35.00	33.01	934	0.03%
30 Jun 2022	33.51	33.49	33.90	32.95	1434	0.36%
29 Jun 2022	33.39	33.00	33.79	33.00	584	-0.18%
28 Jun 2022	33.45	34.19	34.19	33.25	2124	-1.27%
27 Jun 2022	33.88	33.75	34.69	33.75	1369	0.53%
24 Jun 2022	33.70	33.01	33.99	33.01	1167	1.35%
23 Jun 2022	33.25	33.49	33.50	32.77	1096	1.09%
22 Jun 2022	32.89	33.79	33.79	32.72	1694	-1.50%
21 Jun 2022	33.39	32.32	33.60	32.25	8766	2.14%
20 Jun 2022	32.69	33.29	33.29	32.45	2002	-0.27%
17 Jun 2022	32.78	32.51	33.10	32.51	2364	0.18%
16 Jun 2022	32.72	34.10	34.30	32.66	3209	-2.01%
15 Jun 2022	33.39	33.98	33.98	33.25	914	0.06%
14 Jun 2022	33.37	33.55	34.10	33.01	1547	-0.33%
13 Jun 2022	33.48	34.29	34.29	33.30	7952	-3.10%
10 Jun 2022	34.55	35.78	35.78	34.26	4819	-1.71%
09 Jun 2022	35.15	35.99	35.99	34.75	2722	0.03%
08 Jun 2022	35.14	35.50	35.50	34.51	3152	0.49%
07 Jun 2022	34.97	35.90	35.90	34.51	3359	-0.65%
06 Jun 2022	35.20	35.98	35.98	35.02	1632	-0.48%
03 Jun 2022	35.37	35.21	36.39	35.21	2939	-0.48%
02 Jun 2022	35.54	35.20	35.98	35.20	2803	0.11%
01 Jun 2022	35.50	29.00	35.99	29.00	2258	-0.03%
31 May 2022	35.51	35.01	35.99	34.55	10767	-0.64%
30 May 2022	35.74	35.70	35.99	35.25	4203	0.25%
27 May 2022	35.65	35.98	35.98	34.60	6759	1.65%
26 May 2022	35.07	34.32	35.20	34.05	3703	2.19%
25 May 2022	34.32	34.98	34.98	33.65	3323	0.26%
24 May 2022	34.23	33.90	34.88	33.90	1050	0.03%
23 May 2022	34.22	34.01	34.99	34.01	1134420	-0.20%
20 May 2022	34.29	34.25	34.39	33.25	5245	3.13%
19 May 2022	33.25	33.99	33.99	32.40	1322920	-2.69%
18 May 2022	34.17	34.25	34.58	33.80	1572	-0.23%
17 May 2022	34.25	34.29	34.33	33.59	2929	1.96%
16 May 2022	33.59	33.95	33.95	32.60	3118	1.51%
13 May 2022	33.09	34.00	34.00	33.07	15960	-0.72%
12 May 2022	33.33	34.99	34.99	30.01	13232	-3.92%
11 May 2022	34.69	34.98	35.00	34.05	10393	1.28%
10 May 2022	34.25	34.85	34.85	34.02	2137	0.38%
09 May 2022	34.12	34.42	34.75	33.97	2580	-0.55%
06 May 2022	34.31	35.13	35.13	33.80	9085	-2.33%
05 May 2022	35.13	34.91	36.55	34.60	15117	0.63%
04 May 2022	34.91	36.20	36.20	34.87	26573	-3.05%
02 May 2022	36.01	36.49	36.49	34.80	4992	0.11%
29 Apr 2022	35.97	36.90	36.90	35.75	3713	-0.64%
28 Apr 2022	36.20	35.52	36.25	35.52	3230	0.22%
27 Apr 2022	36.12	36.24	36.95	35.51	17176	-0.33%
26 Apr 2022	36.24	35.10	36.89	35.10	4324	1.17%
25 Apr 2022	35.82	35.90	36.24	35.01	7227	-0.22%
22 Apr 2022	35.90	36.70	36.70	29.00	23371	-2.10%
21 Apr 2022	36.67	37.80	37.80	35.60	4922	1.44%
20 Apr 2022	36.15	36.95	38.99	35.90	8071	-0.11%
19 Apr 2022	36.19	35.80	37.20	35.80	7243	-0.93%
18 Apr 2022	36.53	37.36	37.36	36.25	12177	-2.22%
13 Apr 2022	37.36	37.99	37.99	37.25	7000	-0.27%
12 Apr 2022	37.46	37.01	37.99	37.01	2406	-0.05%
11 Apr 2022	37.48	39.00	39.00	37.01	9375	-0.29%
08 Apr 2022	37.59	38.39	38.39	36.90	4452	0.37%
07 Apr 2022	37.45	37.99	37.99	37.00	8706	-0.19%
06 Apr 2022	37.52	43.00	43.00	37.20	17731	-1.19%
05 Apr 2022	37.97	38.48	41.99	37.75	26766	-1.33%
04 Apr 2022	38.48	37.75	38.49	36.83	25146	4.00%
01 Apr 2022	37.00	37.00	37.03	35.90	11318	2.15%
31 Mar 2022	36.22	37.00	37.00	36.00	27647	0.53%
30 Mar 2022	36.03	35.75	42.50	34.85	7990	1.32%
29 Mar 2022	35.56	42.00	42.00	35.11	8013	0.23%
28 Mar 2022	35.48	34.60	36.00	34.60	5546	0.57%
25 Mar 2022	35.28	43.00	43.00	34.50	9651	-0.17%
24 Mar 2022	35.34	43.00	43.00	35.26	17406	-1.86%
23 Mar 2022	36.01	42.50	42.50	35.86	3062	-0.25%
22 Mar 2022	36.10	35.95	36.50	35.25	20671	0.42%
21 Mar 2022	35.95	29.00	36.90	29.00	6780	-0.91%
17 Mar 2022	36.28	35.53	37.75	34.85	8943	2.11%
16 Mar 2022	35.53	34.51	42.00	34.51	6687	1.95%
15 Mar 2022	34.85	34.50	35.90	34.50	14526	-0.91%
14 Mar 2022	35.17	35.15	35.20	34.39	10983	2.09%
11 Mar 2022	34.45	35.20	35.20	34.15	16722	0.15%
10 Mar 2022	34.40	34.30	35.22	34.00	34356	2.29%
09 Mar 2022	33.63	39.10	39.10	32.60	8693	2.19%
08 Mar 2022	32.91	33.50	33.50	32.10	17108	0.27%
07 Mar 2022	32.82	33.65	34.70	32.44	43493	-4.34%
04 Mar 2022	34.31	34.10	35.50	33.80	8156	-1.29%
03 Mar 2022	34.76	34.00	35.90	34.00	7911	-1.25%
02 Mar 2022	35.20	36.95	36.95	34.87	22467	-2.74%
28 Feb 2022	36.19	36.90	36.90	35.00	2154	0.11%
25 Feb 2022	36.15	35.04	37.10	35.00	4134	2.41%
24 Feb 2022	35.30	37.26	37.70	35.04	25932	-5.26%
23 Feb 2022	37.26	36.55	37.55	36.55	4849	-0.03%
22 Feb 2022	37.27	38.40	38.40	37.00	4184	-0.93%
21 Feb 2022	37.62	37.33	37.85	36.50	16813	0.78%
18 Feb 2022	37.33	37.20	37.59	37.20	2319	-0.35%
17 Feb 2022	37.46	37.10	38.00	37.10	4424	-1.00%
16 Feb 2022	37.84	38.30	38.30	37.50	2863	-0.16%
15 Feb 2022	37.90	37.25	38.00	36.55	14235	2.91%
14 Feb 2022	36.83	39.25	39.25	36.70	15505	-4.24%
11 Feb 2022	38.46	39.60	39.60	38.00	3573	-0.93%
10 Feb 2022	38.82	39.00	39.00	38.20	7628	1.30%
09 Feb 2022	38.32	38.40	38.49	37.70	6459	1.22%
08 Feb 2022	37.86	37.93	38.40	37.25	8871	-0.18%
07 Feb 2022	37.93	38.62	38.70	37.61	6855	-1.79%
04 Feb 2022	38.62	38.85	39.00	38.47	5530	-0.59%
03 Feb 2022	38.85	39.95	39.95	38.60	8864	-0.79%
02 Feb 2022	39.16	39.00	39.20	38.64	5137	2.51%
01 Feb 2022	38.20	38.65	38.65	37.50	16663	0.92%
31 Jan 2022	37.85	38.50	38.50	37.41	6099	0.58%
28 Jan 2022	37.63	38.50	38.50	37.50	7266	-0.53%
27 Jan 2022	37.83	37.59	37.93	36.53	5164	0.64%
25 Jan 2022	37.59	37.00	37.63	36.74	2159	1.70%
24 Jan 2022	36.96	37.50	37.80	36.30	8194	-1.62%
21 Jan 2022	37.57	37.80	37.80	36.80	6907	-0.61%
20 Jan 2022	37.80	38.25	38.25	37.50	8473	-0.03%
19 Jan 2022	37.81	38.08	38.40	37.50	10020	-0.71%
18 Jan 2022	38.08	38.50	38.67	37.60	11447	-0.05%
17 Jan 2022	38.10	38.40	38.52	37.81	8586	-0.37%
14 Jan 2022	38.24	38.50	38.50	37.70	3610	-0.13%
13 Jan 2022	38.29	39.00	39.00	38.11	7318	-0.67%
12 Jan 2022	38.55	38.17	39.00	38.17	5401	1.00%
11 Jan 2022	38.17	38.11	38.50	37.90	9588	-0.05%
10 Jan 2022	38.19	37.71	38.25	37.61	15247	1.57%
07 Jan 2022	37.60	44.00	44.00	37.05	27999	0.59%
06 Jan 2022	37.38	37.53	37.53	36.60	7429	-0.40%
05 Jan 2022	37.53	37.50	41.50	35.50	23794	2.09%
04 Jan 2022	36.76	36.70	37.00	36.00	22537	1.38%
03 Jan 2022	36.26	35.60	36.50	35.30	7434	2.57%
31 Dec 2021	35.35	35.20	35.47	34.60	5440	1.41%
30 Dec 2021	34.86	35.20	35.20	34.50	1674	-0.23%
29 Dec 2021	34.94	35.30	35.30	34.70	4520	-0.46%
28 Dec 2021	35.10	35.05	35.18	34.89	7370	0.80%
27 Dec 2021	34.82	34.90	35.03	34.00	5184	0.09%
24 Dec 2021	34.79	35.50	35.50	34.55	3803	-0.66%
23 Dec 2021	35.02	35.50	35.50	34.92	10307	0.43%
22 Dec 2021	34.87	34.57	35.00	34.30	6124	1.01%
21 Dec 2021	34.52	35.00	35.00	34.35	2068	0.20%
20 Dec 2021	34.45	35.50	35.50	33.90	12342	-2.90%
17 Dec 2021	35.48	35.90	36.80	35.43	12392	-2.58%
16 Dec 2021	36.42	37.30	37.30	36.30	3705	-0.76%
15 Dec 2021	36.70	36.94	37.15	36.60	3198	-0.24%
14 Dec 2021	36.79	37.00	37.00	36.10	2122	-0.08%
13 Dec 2021	36.82	36.99	37.60	36.60	13176	-0.46%
10 Dec 2021	36.99	37.30	37.30	36.50	4552	0.24%
09 Dec 2021	36.90	37.70	37.70	36.70	3595	-0.35%
08 Dec 2021	37.03	36.80	37.40	36.40	8634	1.23%
07 Dec 2021	36.58	35.50	36.76	35.50	4918	2.72%
06 Dec 2021	35.61	36.06	36.22	35.55	18705	-1.25%
03 Dec 2021	36.06	36.80	36.80	35.90	7841	-0.83%
02 Dec 2021	36.36	36.80	36.80	36.06	1920	0.22%
01 Dec 2021	36.28	36.25	36.33	35.30	18762	2.08%
30 Nov 2021	35.54	36.50	36.69	35.40	6920	-1.00%
29 Nov 2021	35.90	37.50	37.50	35.30	13576	-0.25%
26 Nov 2021	35.99	37.65	37.65	35.85	21170	-3.49%
25 Nov 2021	37.29	37.80	37.92	37.01	49394	-0.08%
24 Nov 2021	37.32	37.52	37.58	37.15	1320	0.76%
23 Nov 2021	37.04	36.68	37.10	36.60	65	0.38%
22 Nov 2021	36.90	37.71	37.71	36.58	1232	-2.43%
18 Nov 2021	37.82	38.01	38.01	37.64	1038	0.05%
17 Nov 2021	37.80	37.94	38.22	37.80	1615	-1.05%
16 Nov 2021	38.20	38.42	38.42	38.10	340	-0.73%
15 Nov 2021	38.48	38.41	38.89	38.41	559	0.18%
12 Nov 2021	38.41	38.62	38.62	38.35	1460954	0.13%
11 Nov 2021	38.36	38.58	38.63	38.18	752	-1.13%
10 Nov 2021	38.80	38.99	39.36	38.76	188	-0.92%
09 Nov 2021	39.16	39.30	39.30	39.08	641	-0.31%
08 Nov 2021	39.28	39.70	39.70	38.80	631	-0.23%
04 Nov 2021	39.37	39.41	39.45	39.33	171	0.46%
03 Nov 2021	39.19	40.50	40.50	39.09	543	-1.46%
02 Nov 2021	39.77	39.70	40.00	39.50	896	0.48%
01 Nov 2021	39.58	39.24	39.63	39.10	298	1.77%
29 Oct 2021	38.89	39.38	39.38	38.77	1335	-1.14%
28 Oct 2021	39.34	40.50	40.50	39.20	4047	-3.51%
27 Oct 2021	40.77	41.50	41.50	40.62	158	-0.59%
26 Oct 2021	41.01	41.50	41.50	40.68	40408	-0.27%
25 Oct 2021	41.12	40.17	41.52	40.14	2128	2.36%
22 Oct 2021	40.17	39.50	40.50	39.50	40855	0.78%
21 Oct 2021	39.86	39.00	40.00	39.00	557	1.32%
20 Oct 2021	39.34	39.80	39.80	38.80	327	-0.38%
19 Oct 2021	39.49	39.58	39.90	39.30	148	-0.20%
18 Oct 2021	39.57	39.62	40.00	39.20	566	1.25%
14 Oct 2021	39.08	38.55	39.10	38.48	366	1.93%
13 Oct 2021	38.34	38.38	38.64	38.34	521	0.08%
12 Oct 2021	38.31	38.50	38.50	37.91	1347	0.60%
11 Oct 2021	38.08	38.00	38.27	37.61	4007	1.28%
08 Oct 2021	37.60	37.92	38.10	37.42	1712	0.03%
07 Oct 2021	37.59	37.92	37.92	37.00	680	0.70%
06 Oct 2021	37.33	37.73	37.90	37.25	641	-0.82%
05 Oct 2021	37.64	37.80	38.50	37.30	1181	0.59%
04 Oct 2021	37.42	37.63	37.70	37.33	374	0.84%
01 Oct 2021	37.11	37.30	37.50	36.88	246	-0.43%
30 Sep 2021	37.27	37.50	37.69	37.26	346	-1.06%
29 Sep 2021	37.67	37.80	37.80	37.22	170	-0.29%
28 Sep 2021	37.78	38.13	38.13	37.18	25981	-0.37%
27 Sep 2021	37.92	37.50	38.40	37.30	847	1.04%
24 Sep 2021	37.53	38.20	38.20	37.52	648	-0.19%
23 Sep 2021	37.60	37.11	37.66	37.11	329	2.09%
22 Sep 2021	36.83	37.60	37.60	36.74	199	-0.67%
21 Sep 2021	37.08	37.50	37.50	36.40	60889	0.19%
20 Sep 2021	37.01	36.70	37.90	36.70	85747	-1.33%
17 Sep 2021	37.51	37.60	37.78	37.23	396	0.11%
16 Sep 2021	37.47	36.78	37.47	36.77	473	2.07%
15 Sep 2021	36.71	36.29	36.77	36.29	43	0.80%
14 Sep 2021	36.42	36.30	36.56	36.30	566	0.50%
13 Sep 2021	36.24	36.31	36.40	36.20	112	-0.66%
09 Sep 2021	36.48	36.58	36.58	36.48	72	-0.19%
08 Sep 2021	36.55	36.54	36.55	36.40	41	0.69%
07 Sep 2021	36.30	36.30	36.43	36.02	382	-0.63%
06 Sep 2021	36.53	36.60	36.64	36.47	295	-0.05%
03 Sep 2021	36.55	36.86	36.94	36.55	174	-0.41%
02 Sep 2021	36.70	37.00	37.00	36.48	541	0.36%
01 Sep 2021	36.57	36.70	36.83	36.45	176	0.72%
31 Aug 2021	36.31	36.30	36.35	36.24	125	0.14%
30 Aug 2021	36.26	35.87	36.27	35.76	1216	2.11%
27 Aug 2021	35.51	35.31	35.51	35.31	223	-0.03%
26 Aug 2021	35.52	35.49	35.62	35.49	39	0.25%
25 Aug 2021	35.43	36.00	36.00	35.40	126	-0.39%
24 Aug 2021	35.57	35.08	35.59	35.08	24	1.63%
23 Aug 2021	35.00	34.62	35.66	34.62	666	0.29%
20 Aug 2021	34.90	35.06	35.70	34.90	168856	-1.72%
18 Aug 2021	35.51	35.88	35.88	35.38	527	-0.50%
17 Aug 2021	35.69	35.67	35.72	35.55	100073	-0.39%
16 Aug 2021	35.83	35.85	35.96	35.82	35	-0.19%
13 Aug 2021	35.90	35.96	35.96	35.78	136	0.34%
12 Aug 2021	35.78	35.66	35.79	35.60	100166	0.56%
11 Aug 2021	35.58	36.50	36.50	35.42	172	-0.56%
10 Aug 2021	35.78	35.90	36.03	35.78	318	-0.11%
09 Aug 2021	35.82	35.84	36.00	35.72	85	0.56%
06 Aug 2021	35.62	35.68	35.83	35.62	145	-0.06%
05 Aug 2021	35.64	36.32	36.50	35.55	100138	-0.53%
04 Aug 2021	35.83	35.23	35.97	35.15	2006	2.34%
03 Aug 2021	35.01	34.57	35.03	34.57	660	1.33%
02 Aug 2021	34.55	34.63	34.63	34.55	130	0.49%
30 Jul 2021	34.38	34.46	34.52	34.32	26	-0.41%
29 Jul 2021	34.52	34.60	34.60	34.46	23	0.32%
28 Jul 2021	34.41	34.44	34.57	34.07	223	-0.75%
27 Jul 2021	34.67	34.86	34.90	34.30	48	-0.20%
26 Jul 2021	34.74	34.76	34.89	34.69	291	-0.14%
23 Jul 2021	34.79	34.65	34.81	34.34	327	0.69%
22 Jul 2021	34.55	34.90	34.90	34.53	278	0.64%
20 Jul 2021	34.33	35.06	35.23	34.25	595	-1.72%
19 Jul 2021	34.93	35.02	35.70	34.80	556	-1.69%
16 Jul 2021	35.53	35.00	35.70	35.00	888	-0.50%
15 Jul 2021	35.71	35.49	35.77	35.47	88	0.79%
14 Jul 2021	35.43	35.71	35.71	35.26	112	-0.06%
13 Jul 2021	35.45	36.07	36.15	34.63	73839	1.23%
12 Jul 2021	35.02	35.00	35.22	34.97	274	1.24%
09 Jul 2021	34.59	35.19	35.19	34.30	189	-1.45%
08 Jul 2021	35.10	35.44	35.56	35.05	201	-1.29%
07 Jul 2021	35.56	35.24	35.57	35.24	60385	0.54%
06 Jul 2021	35.37	35.10	35.52	35.10	372	1.11%
05 Jul 2021	34.98	34.88	34.98	34.40	1383	0.95%
02 Jul 2021	34.65	34.56	34.68	34.54	447	0.26%
01 Jul 2021	34.56	34.65	34.67	34.56	25	-0.20%
30 Jun 2021	34.63	34.10	35.02	34.10	126	-0.75%
29 Jun 2021	34.89	34.50	35.52	34.50	95	-0.37%
28 Jun 2021	35.02	35.20	35.22	35.01	347	-0.51%
25 Jun 2021	35.20	35.40	35.40	34.83	141	1.68%
24 Jun 2021	34.62	34.39	34.74	34.39	765	1.14%
23 Jun 2021	34.23	34.68	34.68	34.01	292	-0.87%
22 Jun 2021	34.53	34.96	34.99	34.49	362	-0.23%
21 Jun 2021	34.61	34.19	34.62	33.76	199	0.46%
18 Jun 2021	34.45	34.33	34.45	33.80	562	0.23%
17 Jun 2021	34.37	34.48	34.55	34.22	160	-1.01%
16 Jun 2021	34.72	34.87	34.89	34.72	479	-0.52%
15 Jun 2021	34.90	34.90	35.00	34.90	216	0.58%
14 Jun 2021	34.70	34.49	35.12	34.10	897	-0.23%
11 Jun 2021	34.78	35.05	35.50	34.71	14809	-0.26%
10 Jun 2021	34.87	34.58	34.90	34.50	19287	1.04%
09 Jun 2021	34.51	34.99	35.12	34.42	2283	-0.89%
08 Jun 2021	34.82	35.19	35.72	34.68	203244	-0.91%
07 Jun 2021	35.14	36.50	36.50	35.10	545	0.49%
04 Jun 2021	34.97	36.30	36.30	34.89	200669	-1.19%
03 Jun 2021	35.39	35.29	35.41	35.19	200326	0.74%
02 Jun 2021	35.13	35.52	35.70	34.90	251	0.00%
01 Jun 2021	35.13	35.70	35.70	34.63	480	-0.37%
31 May 2021	35.26	35.70	35.70	34.23	892	0.80%
28 May 2021	34.98	34.10	35.60	34.10	695	0.11%
27 May 2021	34.94	34.43	35.00	34.36	197	1.33%
26 May 2021	34.48	35.41	35.41	34.25	453	0.29%
25 May 2021	34.38	35.65	35.80	34.03	1185	-0.69%
24 May 2021	34.62	35.00	38.99	34.40	2230	0.76%
21 May 2021	34.36	33.46	34.37	33.46	596	3.74%
20 May 2021	33.12	33.53	33.56	33.09	113	-1.02%
19 May 2021	33.46	34.60	34.60	32.53	271	-0.51%
18 May 2021	33.63	34.19	34.19	32.50	467	1.33%
17 May 2021	33.19	32.12	33.20	32.12	5395	3.85%
14 May 2021	31.96	32.17	32.28	31.90	123	-0.62%
12 May 2021	32.16	32.43	32.44	32.12	142	-1.26%
11 May 2021	32.57	32.43	32.89	32.42	64	-0.91%
10 May 2021	32.87	32.95	33.03	32.76	166	0.77%
07 May 2021	32.62	32.70	32.97	32.50	121	0.00%
06 May 2021	32.62	33.57	33.57	32.45	513	0.06%
05 May 2021	32.60	32.50	32.79	32.13	5205	1.68%
04 May 2021	32.06	32.46	32.84	32.00	330	-0.47%
03 May 2021	32.21	32.60	32.60	31.80	175	-1.47%
30 Apr 2021	32.69	33.13	33.40	32.53	4105	-2.48%
29 Apr 2021	33.52	33.82	34.19	33.31	435	0.00%
28 Apr 2021	33.52	32.50	33.62	32.50	609	3.20%
27 Apr 2021	32.48	31.90	32.49	31.90	394	1.09%
26 Apr 2021	32.13	31.90	32.35	31.90	103	1.84%
23 Apr 2021	31.55	31.12	31.99	31.12	516	0.22%
22 Apr 2021	31.48	30.67	31.50	30.64	43	1.65%
20 Apr 2021	30.97	30.95	31.50	30.76	2794	0.23%
19 Apr 2021	30.90	31.02	31.40	30.24	5241	-3.29%
16 Apr 2021	31.95	31.90	32.13	31.61	58	1.36%
15 Apr 2021	31.52	31.60	35.00	31.19	3387	-0.47%
13 Apr 2021	31.67	31.39	35.12	30.87	1938	3.19%
12 Apr 2021	30.69	32.20	32.20	30.45	2788	-4.81%
09 Apr 2021	32.24	32.55	33.10	32.11	112	-1.20%
08 Apr 2021	32.63	32.97	33.17	32.53	101	-1.45%
07 Apr 2021	33.11	32.56	34.23	32.56	47	2.79%
06 Apr 2021	32.21	33.34	33.34	31.91	405	-0.89%
05 Apr 2021	32.50	33.10	33.75	32.35	873	-3.42%
01 Apr 2021	33.65	33.62	33.92	33.09	36	1.32%
31 Mar 2021	33.21	33.80	33.80	33.15	262	-1.69%
30 Mar 2021	33.78	33.43	34.20	33.14	136	2.27%
26 Mar 2021	33.03	33.20	33.33	33.02	93	-0.30%
25 Mar 2021	33.13	33.50	33.50	31.91	6521	0.21%
24 Mar 2021	33.06	34.59	34.59	33.01	473	-3.05%
23 Mar 2021	34.10	33.53	34.18	33.41	62	2.13%
22 Mar 2021	33.39	33.90	34.50	33.28	225	-2.20%
19 Mar 2021	34.14	33.90	34.22	33.36	363	1.85%
18 Mar 2021	33.52	34.38	34.59	33.28	1279	-1.82%
17 Mar 2021	34.14	34.90	36.30	34.00	652	-1.41%
16 Mar 2021	34.63	34.95	36.70	34.53	361	-1.17%
15 Mar 2021	35.04	35.10	35.17	34.30	1267	-0.03%
12 Mar 2021	35.05	36.00	36.12	34.95	701	-2.01%
10 Mar 2021	35.77	36.03	36.03	35.66	18	0.73%
09 Mar 2021	35.51	35.43	35.73	35.43	58	1.69%
08 Mar 2021	34.92	34.56	35.70	34.56	343	-1.97%
05 Mar 2021	35.62	35.50	36.30	34.83	386	-1.14%
04 Mar 2021	36.03	36.00	36.17	35.36	426	-0.66%
03 Mar 2021	36.27	35.35	36.29	35.00	580	3.33%
02 Mar 2021	35.10	35.00	35.30	34.80	197	0.29%
01 Mar 2021	35.00	35.60	35.60	34.44	250	1.27%
26 Feb 2021	34.56	36.00	36.12	34.44	1874	-5.47%
25 Feb 2021	36.56	36.50	36.96	36.20	897	1.27%
24 Feb 2021	36.10	35.10	42.00	30.20	400	3.65%
23 Feb 2021	34.83	35.65	35.65	34.80	186	-0.34%
22 Feb 2021	34.95	36.00	36.00	34.95	173	-1.63%
19 Feb 2021	35.53	36.03	36.28	35.30	1210	-1.85%
18 Feb 2021	36.20	36.60	36.72	36.09	44	-1.23%
17 Feb 2021	36.65	36.62	36.80	35.82	156	-0.97%
16 Feb 2021	37.01	36.80	37.49	36.55	192	-0.16%
15 Feb 2021	37.07	35.50	37.33	35.50	374	3.32%
12 Feb 2021	35.88	35.65	35.88	35.61	2363	0.90%
11 Feb 2021	35.56	34.62	35.66	34.62	28	0.00%
10 Feb 2021	35.56	36.70	36.70	35.40	52	-1.03%
09 Feb 2021	35.93	35.80	36.18	35.69	168	0.17%
08 Feb 2021	35.87	37.00	37.78	35.65	351	1.07%
05 Feb 2021	35.49	33.80	36.30	33.80	3244	1.49%
04 Feb 2021	34.97	37.60	37.60	34.14	2126	1.72%
03 Feb 2021	34.38	34.20	34.63	34.00	651	0.59%
02 Feb 2021	34.18	31.56	34.20	31.56	2116	3.51%
01 Feb 2021	33.02	30.93	33.35	30.30	611	8.58%
29 Jan 2021	30.41	30.30	30.70	29.39	155	1.10%
28 Jan 2021	30.08	29.70	30.22	29.42	583	0.94%
27 Jan 2021	29.80	31.20	31.20	29.51	225	-4.12%
25 Jan 2021	31.08	31.33	31.83	27.60	376	0.75%
22 Jan 2021	30.85	31.80	31.80	30.85	435	-3.50%
21 Jan 2021	31.97	33.16	33.16	31.21	117	-0.68%
20 Jan 2021	32.19	32.10	32.32	32.05	71	-0.06%
19 Jan 2021	32.21	32.03	32.21	31.80	57	1.93%
18 Jan 2021	31.60	31.80	32.07	31.20	46	-0.97%
15 Jan 2021	31.91	32.30	32.30	31.83	29	-1.72%
14 Jan 2021	32.47	32.38	32.47	32.28	144	0.37%
13 Jan 2021	32.35	32.25	32.38	32.12	56	1.09%
12 Jan 2021	32.00	31.86	32.22	31.60	179	0.44%
11 Jan 2021	31.86	31.77	31.89	31.20	34298	-0.59%
08 Jan 2021	32.05	32.89	33.93	30.86	1084	0.38%
07 Jan 2021	31.93	34.00	35.83	31.67	1130	0.35%
06 Jan 2021	31.82	32.00	32.00	31.41	49	0.60%
05 Jan 2021	31.63	30.26	32.13	30.26	131	1.61%
04 Jan 2021	31.13	31.12	31.38	30.75	110	-0.32%
01 Jan 2021	31.23	30.57	31.96	30.57	119	1.07%
31 Dec 2020	30.90	31.00	31.13	30.89	404	-0.32%
30 Dec 2020	31.00	30.82	31.00	30.82	6	0.13%
29 Dec 2020	30.96	30.86	31.50	30.77	184	1.41%
28 Dec 2020	30.53	30.30	30.78	29.97	106	0.76%
24 Dec 2020	30.30	28.56	35.30	28.56	134	2.57%
23 Dec 2020	29.54	29.37	29.70	29.36	12	0.85%
22 Dec 2020	29.29	30.52	30.52	28.78	5174	-0.64%
21 Dec 2020	29.48	30.49	30.49	28.77	130	-3.63%
18 Dec 2020	30.59	30.57	30.60	30.24	79	-0.07%
17 Dec 2020	30.61	30.69	30.71	30.52	113	-0.07%
16 Dec 2020	30.63	30.41	30.76	29.48	460	0.72%
15 Dec 2020	30.41	30.00	30.66	29.36	404	-0.20%
14 Dec 2020	30.47	30.44	30.71	30.30	124	0.46%
11 Dec 2020	30.33	30.62	30.66	30.23	75	-0.59%
10 Dec 2020	30.51	30.93	31.00	30.12	21	0.13%
09 Dec 2020	30.47	31.00	31.00	29.75	396	1.20%
08 Dec 2020	30.11	30.29	31.04	29.67	40	-0.10%
07 Dec 2020	30.14	29.30	30.31	29.30	94	2.83%
04 Dec 2020	29.31	29.25	30.00	29.21	194	0.34%
03 Dec 2020	29.21	29.02	29.99	28.83	374	-1.12%
02 Dec 2020	29.54	29.51	29.70	29.14	365	-0.27%
01 Dec 2020	29.62	28.82	29.70	28.56	897	1.06%
27 Nov 2020	29.31	29.48	29.50	29.19	118	-0.51%
26 Nov 2020	29.46	29.00	29.50	29.00	15	1.24%
25 Nov 2020	29.10	29.72	30.07	28.80	477	-1.79%
24 Nov 2020	29.63	29.43	29.66	29.22	341	2.42%
23 Nov 2020	28.93	29.69	29.69	28.58	307	0.80%
20 Nov 2020	28.70	29.63	30.39	28.20	2320	0.07%
19 Nov 2020	28.68	30.50	33.42	28.56	867	-3.04%
18 Nov 2020	29.58	28.62	29.75	28.29	1154	1.41%
17 Nov 2020	29.17	28.12	29.50	27.27	1572	2.78%
14 Nov 2020	28.38	28.62	28.64	28.25	243	-0.18%
13 Nov 2020	28.43	28.95	28.95	27.51	3804	1.14%
12 Nov 2020	28.11	28.34	28.40	27.86	5473	-1.85%
11 Nov 2020	28.64	29.33	29.80	28.17	1284	0.25%
10 Nov 2020	28.57	28.44	29.13	27.27	321	0.56%
09 Nov 2020	28.41	26.52	28.59	26.52	911	7.05%
06 Nov 2020	26.54	26.17	27.50	25.37	547	1.41%
05 Nov 2020	26.17	25.65	26.90	25.17	360	2.15%
04 Nov 2020	25.62	26.00	26.00	25.09	579	0.00%
03 Nov 2020	25.62	26.00	26.33	24.35	175	3.47%
02 Nov 2020	24.76	24.99	25.00	23.60	8332	4.52%
30 Oct 2020	23.69	24.00	24.99	23.34	97	-0.50%
29 Oct 2020	23.81	24.23	24.23	23.73	690	-1.65%
28 Oct 2020	24.21	19.39	25.00	19.39	466	-2.18%
27 Oct 2020	24.75	23.98	24.80	23.98	275	3.43%
26 Oct 2020	23.93	24.26	24.46	23.75	3990	-1.36%
23 Oct 2020	24.26	24.88	24.88	24.25	105	-0.21%
22 Oct 2020	24.31	24.20	24.77	23.56	262	0.41%
21 Oct 2020	24.21	24.10	24.44	22.56	1980	3.46%
20 Oct 2020	23.40	24.40	24.49	22.46	229	0.09%
19 Oct 2020	23.38	22.99	23.49	22.90	687	4.89%
16 Oct 2020	22.29	22.35	22.85	22.27	372	-2.79%
15 Oct 2020	22.93	22.60	23.05	22.47	49	-0.61%
14 Oct 2020	23.07	22.60	23.20	22.25	1248	3.04%
13 Oct 2020	22.39	22.70	23.45	22.26	802	-3.57%
12 Oct 2020	23.22	23.31	23.31	22.80	109	1.53%
09 Oct 2020	22.87	22.60	23.40	22.30	448	2.19%
08 Oct 2020	22.38	22.51	24.50	22.01	1901	0.13%
07 Oct 2020	22.35	22.00	22.50	21.51	419	1.59%
06 Oct 2020	22.00	21.50	22.01	21.50	86	2.76%
05 Oct 2020	21.41	21.20	22.40	21.20	943	0.38%
01 Oct 2020	21.33	21.20	22.74	21.20	577	0.00%
30 Sep 2020	21.33	21.02	21.55	21.01	73	1.47%
29 Sep 2020	21.02	21.50	21.60	21.00	201	-2.69%
28 Sep 2020	21.60	21.11	21.90	21.11	713	3.85%
25 Sep 2020	20.80	20.80	20.80	20.00	474	4.10%
24 Sep 2020	19.98	21.90	22.50	19.63	875	-4.17%
23 Sep 2020	20.85	21.47	22.18	20.36	649	-2.16%
22 Sep 2020	21.31	21.60	22.89	21.30	547	-1.89%
21 Sep 2020	21.72	22.31	23.00	21.70	457	-4.40%
18 Sep 2020	22.72	22.17	22.81	21.60	444	2.71%
17 Sep 2020	22.12	22.67	22.67	22.12	22	-2.43%
16 Sep 2020	22.67	22.86	23.01	22.03	1167	-0.40%
15 Sep 2020	22.76	22.89	22.89	22.17	86	2.94%
14 Sep 2020	22.11	22.00	23.31	21.99	1031	-2.77%
10 Sep 2020	22.74	24.50	24.50	21.93	955	-1.56%
09 Sep 2020	23.10	23.86	23.86	21.87	190	1.27%
08 Sep 2020	22.81	22.81	22.81	22.81	62	-1.60%
07 Sep 2020	23.18	23.00	23.90	23.00	613	-4.69%
04 Sep 2020	24.32	23.95	24.51	23.00	116	1.50%
03 Sep 2020	23.96	24.98	24.98	22.50	579	-4.12%
02 Sep 2020	24.99	23.99	25.00	22.24	518	8.65%
01 Sep 2020	23.00	23.50	24.40	22.92	681	-3.77%
31 Aug 2020	23.90	24.50	25.00	23.90	726	-4.36%
28 Aug 2020	24.99	25.10	25.10	23.50	567	2.00%
27 Aug 2020	24.50	23.00	25.90	22.61	755	2.68%
26 Aug 2020	23.86	23.00	27.00	21.53	3498	6.42%
25 Aug 2020	22.42	22.68	22.82	22.02	176	-1.15%
24 Aug 2020	22.68	22.50	22.90	21.60	182	5.49%
21 Aug 2020	21.50	22.50	22.50	21.50	124	-0.65%
20 Aug 2020	21.64	22.57	22.57	21.27	934	-0.69%
19 Aug 2020	21.79	22.44	22.44	21.78	209	-2.90%
18 Aug 2020	22.44	21.60	22.46	21.40	76	1.54%
17 Aug 2020	22.10	21.57	22.67	21.57	27	2.46%
14 Aug 2020	21.57	21.62	22.60	21.40	354	-3.53%
13 Aug 2020	22.36	22.54	22.54	21.75	174	2.38%
12 Aug 2020	21.84	22.63	22.63	21.82	44	0.09%
11 Aug 2020	21.82	21.63	22.80	21.62	151	-2.98%
10 Aug 2020	22.49	22.57	22.80	21.90	66	1.76%
07 Aug 2020	22.10	21.40	22.40	21.40	60	0.45%
06 Aug 2020	22.00	21.60	22.17	21.33	382	-0.77%
05 Aug 2020	22.17	22.50	22.56	21.31	162	-1.73%
04 Aug 2020	22.56	22.00	22.85	21.22	80	5.52%
03 Aug 2020	21.38	21.30	21.60	21.20	548	0.38%
31 Jul 2020	21.30	21.27	21.30	21.20	18	-1.84%
30 Jul 2020	21.70	21.70	21.70	21.70	205	-0.41%
29 Jul 2020	21.79	22.85	22.85	21.40	538	0.37%
28 Jul 2020	21.71	22.30	22.87	21.70	81	-0.87%
27 Jul 2020	21.90	22.60	22.60	21.60	423	-2.67%
24 Jul 2020	22.50	22.50	22.51	22.50	37	1.72%
23 Jul 2020	22.12	22.01	22.71	22.01	47	-1.65%
22 Jul 2020	22.49	22.28	22.55	22.00	356	1.63%
21 Jul 2020	22.13	22.38	22.38	21.53	260	1.10%
20 Jul 2020	21.89	21.73	22.20	21.73	656	0.88%
17 Jul 2020	21.70	22.50	22.50	20.85	3245	-2.25%
16 Jul 2020	22.20	22.20	22.20	21.05	309	2.26%
15 Jul 2020	21.71	22.50	22.50	21.71	1639	0.23%
14 Jul 2020	21.66	21.70	21.80	21.40	1124	-2.87%
13 Jul 2020	22.30	22.97	22.97	22.01	277	0.90%
10 Jul 2020	22.10	22.10	22.97	22.10	96	-0.45%
09 Jul 2020	22.20	22.60	22.60	21.84	70	1.09%
08 Jul 2020	21.96	22.10	22.60	21.80	368	-0.23%
07 Jul 2020	22.01	22.10	22.31	21.80	217	-0.68%
06 Jul 2020	22.16	22.40	23.00	22.00	142	-1.07%
03 Jul 2020	22.40	21.62	22.72	21.62	90	1.45%
02 Jul 2020	22.08	21.40	22.83	21.40	227	0.05%
01 Jul 2020	22.07	21.50	23.00	21.49	72	-1.47%
30 Jun 2020	22.40	22.49	22.50	21.03	80	4.19%
29 Jun 2020	21.50	21.38	22.99	20.59	219	-0.37%
26 Jun 2020	21.58	21.58	21.58	21.57	16	0.05%
25 Jun 2020	21.57	21.81	21.81	21.57	100	-1.10%
24 Jun 2020	21.81	22.70	22.70	21.27	998	-3.84%
23 Jun 2020	22.68	21.88	25.40	20.99	1169	3.99%
22 Jun 2020	21.81	21.09	22.40	20.99	457	7.70%
19 Jun 2020	20.25	20.50	20.80	20.20	282	-0.25%
18 Jun 2020	20.30	19.50	20.50	19.50	162	0.54%
17 Jun 2020	20.19	19.49	20.20	19.48	121	1.15%
16 Jun 2020	19.96	20.59	20.59	19.61	300	1.84%
15 Jun 2020	19.60	20.00	20.27	19.50	443	-3.40%
12 Jun 2020	20.29	20.00	20.29	19.15	146	0.95%
11 Jun 2020	20.10	20.10	20.10	20.10	500	0.50%
10 Jun 2020	20.00	20.50	20.50	19.90	26	-2.44%
09 Jun 2020	20.50	20.49	20.60	20.00	169	0.00%
08 Jun 2020	20.50	20.50	20.50	20.01	3538	0.84%
05 Jun 2020	20.33	19.77	20.39	19.51	245	1.14%
04 Jun 2020	20.10	20.50	20.50	19.86	692	1.01%
03 Jun 2020	19.90	19.80	20.40	19.20	5087	4.13%
02 Jun 2020	19.11	18.30	19.42	18.30	3647	3.02%
01 Jun 2020	18.55	17.61	18.76	17.61	2654	4.98%
29 May 2020	17.67	17.67	18.20	17.67	383	-0.95%
28 May 2020	17.84	17.80	18.00	17.20	1053	4.21%
27 May 2020	17.12	16.60	17.80	16.30	2122	3.38%
26 May 2020	16.56	16.79	17.15	16.40	460	-1.37%
22 May 2020	16.79	17.10	17.88	16.25	821	-1.24%
21 May 2020	17.00	17.11	18.00	16.95	5218	-5.03%
19 May 2020	17.90	18.55	18.55	17.30	291	3.65%
18 May 2020	17.27	18.05	18.46	17.11	415	-5.37%
15 May 2020	18.25	18.20	18.93	18.00	632	1.22%
14 May 2020	18.03	18.88	18.88	18.00	1664	-4.50%
13 May 2020	18.88	19.40	21.50	17.81	1311	-0.11%
12 May 2020	18.90	18.27	18.90	17.61	281	3.45%
11 May 2020	18.27	18.51	19.50	17.60	549	-1.30%
08 May 2020	18.51	19.00	19.49	18.20	1434	-1.75%
07 May 2020	18.84	20.93	20.93	18.50	1537	-4.27%
06 May 2020	19.68	20.47	21.83	19.42	1800	-0.71%
05 May 2020	19.82	25.15	25.15	19.40	73000	-8.66%
04 May 2020	21.70	22.90	25.00	21.50	92	-5.65%
30 Apr 2020	23.00	21.63	23.39	21.63	46	6.33%
28 Apr 2020	21.63	21.50	21.63	21.50	22	-6.36%
27 Apr 2020	23.10	23.10	23.10	23.10	5	0.00%
23 Apr 2020	23.10	21.51	23.17	21.51	31	-6.10%
21 Apr 2020	24.60	24.66	24.66	21.51	302	6.22%
20 Apr 2020	23.16	23.16	23.16	23.16	1	7.72%
17 Apr 2020	21.50	21.50	21.50	21.50	33	0.00%
16 Apr 2020	21.50	21.50	21.50	21.50	5	-0.46%
15 Apr 2020	21.60	22.76	23.26	21.50	16	-5.14%
09 Apr 2020	22.77	22.77	22.77	22.77	1	5.91%
07 Apr 2020	21.50	21.50	21.50	21.50	5	-5.70%
03 Apr 2020	22.80	21.00	22.80	20.37	13	1.97%
01 Apr 2020	22.36	21.00	22.40	21.00	104	-4.85%
31 Mar 2020	23.50	20.50	23.50	20.50	7	0.43%
30 Mar 2020	23.40	20.90	23.40	20.90	9	11.96%
27 Mar 2020	20.90	22.10	22.10	18.01	267	5.03%
26 Mar 2020	19.90	18.50	19.90	18.50	135	0.76%
25 Mar 2020	19.75	16.12	20.03	16.12	26	0.00%
24 Mar 2020	19.75	17.00	24.07	16.59	63	-17.71%
20 Mar 2020	24.00	23.99	24.00	23.99	96	14.12%
19 Mar 2020	21.03	23.60	24.99	21.00	90	-10.51%
18 Mar 2020	23.50	24.57	24.57	22.50	29	-3.85%
17 Mar 2020	24.44	25.17	25.17	23.90	42	-2.24%
16 Mar 2020	25.00	28.68	28.68	24.04	46	-0.12%
13 Mar 2020	25.03	21.39	28.00	21.39	245	6.51%
12 Mar 2020	23.50	26.00	26.00	23.50	106	-11.25%
11 Mar 2020	26.48	31.00	31.50	25.19	155	-0.26%
09 Mar 2020	26.55	30.10	31.50	26.10	166	-15.71%
06 Mar 2020	31.50	31.00	31.50	31.00	2	8.92%
05 Mar 2020	28.92	28.92	28.92	28.92	1	1.58%
04 Mar 2020	28.47	28.77	28.77	28.40	3	-1.79%
03 Mar 2020	28.99	29.00	29.00	28.66	4	-0.89%
02 Mar 2020	29.25	29.25	29.25	29.25	1	0.17%
28 Feb 2020	29.20	29.53	29.53	29.20	60	-2.70%
27 Feb 2020	30.01	30.07	30.07	30.01	2	-0.92%
26 Feb 2020	30.29	30.29	30.29	30.29	1	-0.88%
25 Feb 2020	30.56	30.56	30.56	30.56	3	0.30%
24 Feb 2020	30.47	30.47	30.47	30.46	16	-0.55%
19 Feb 2020	30.64	30.64	30.64	30.64	9	1.42%
18 Feb 2020	30.21	30.47	30.47	30.21	17	-1.56%
17 Feb 2020	30.69	30.68	30.69	30.68	65000	-1.00%
14 Feb 2020	31.00	31.00	31.00	31.00	269	-0.06%
13 Feb 2020	31.02	31.02	31.02	31.02	1	-0.93%
12 Feb 2020	31.31	31.31	31.31	31.31	1	0.64%
11 Feb 2020	31.11	31.20	31.20	31.11	8	0.84%
10 Feb 2020	30.85	31.10	31.10	30.85	7	-1.22%
07 Feb 2020	31.23	31.23	31.23	31.23	1	0.06%
06 Feb 2020	31.21	30.86	31.21	30.86	34	1.33%
05 Feb 2020	30.80	30.90	30.90	30.80	2	0.98%
04 Feb 2020	30.50	30.50	30.50	30.50	5	1.43%
03 Feb 2020	30.07	30.07	30.07	30.07	1	0.33%
01 Feb 2020	29.97	30.75	30.75	29.65	34	-2.25%
31 Jan 2020	30.66	32.50	32.50	30.47	4	-0.07%
30 Jan 2020	30.68	30.68	30.68	30.68	1	-0.39%
29 Jan 2020	30.80	30.80	30.80	30.80	1	0.65%
28 Jan 2020	30.60	30.60	30.60	30.60	1	-0.97%
27 Jan 2020	30.90	31.14	31.14	30.90	5	-0.77%
24 Jan 2020	31.14	31.14	31.14	31.14	1	1.01%
23 Jan 2020	30.83	30.83	30.83	30.83	1	1.05%
22 Jan 2020	30.51	30.87	30.87	30.51	2	-1.55%
21 Jan 2020	30.99	31.03	31.03	30.99	10	-0.51%
20 Jan 2020	31.15	31.27	31.27	31.03	18	-1.61%
17 Jan 2020	31.66	31.73	31.73	31.66	2	-0.35%
16 Jan 2020	31.77	32.00	32.00	31.77	2	0.70%
15 Jan 2020	31.55	31.90	31.90	31.55	103	-1.10%
14 Jan 2020	31.90	32.12	32.12	31.90	3	-2.98%
13 Jan 2020	32.88	31.27	32.88	31.03	308	3.27%
10 Jan 2020	31.84	31.84	31.84	31.84	1	0.32%
09 Jan 2020	31.74	31.74	31.74	31.74	1	2.55%
08 Jan 2020	30.95	31.01	31.01	30.95	341	-1.81%
07 Jan 2020	31.52	31.76	31.76	31.50	18	1.25%
06 Jan 2020	31.13	31.67	31.67	31.08	6	-2.23%
03 Jan 2020	31.84	31.84	31.84	31.84	1	-1.49%
02 Jan 2020	32.32	32.32	32.32	32.32	300	0.50%
01 Jan 2020	32.16	32.16	32.16	32.16	1	-0.43%
31 Dec 2019	32.30	32.30	32.30	32.30	1	-0.37%
30 Dec 2019	32.42	32.42	32.42	32.42	1	0.19%
27 Dec 2019	32.36	32.35	32.48	32.35	17	0.03%
26 Dec 2019	32.35	32.35	32.35	32.35	2	-0.09%
24 Dec 2019	32.38	32.38	32.38	32.38	1	0.53%
20 Dec 2019	32.21	32.40	32.40	32.21	16	0.31%
19 Dec 2019	32.11	32.24	32.24	32.11	25	0.31%
18 Dec 2019	32.01	31.95	32.01	31.95	25	0.19%
17 Dec 2019	31.95	31.95	31.95	31.95	1	0.38%
16 Dec 2019	31.83	32.09	32.09	31.83	2	0.06%
13 Dec 2019	31.81	31.87	31.90	31.81	33	0.51%
12 Dec 2019	31.65	31.65	31.65	31.65	1	1.67%
11 Dec 2019	31.13	31.27	31.27	31.13	2	0.48%
10 Dec 2019	30.98	31.38	31.38	30.98	3	-2.02%
05 Dec 2019	31.62	31.95	31.95	31.50	5	-0.63%
04 Dec 2019	31.82	31.60	32.06	31.60	88	1.11%
03 Dec 2019	31.47	31.68	31.71	31.40	54	-1.19%
02 Dec 2019	31.85	32.07	32.07	31.62	4	-1.48%
29 Nov 2019	32.33	32.00	32.50	32.00	50	1.19%
28 Nov 2019	31.95	31.85	31.95	31.83	52	0.57%
27 Nov 2019	31.77	31.75	31.77	31.71	76	-0.75%
26 Nov 2019	32.01	31.40	32.01	31.40	324	1.91%
22 Nov 2019	31.41	31.07	31.41	31.07	116	-0.54%
21 Nov 2019	31.58	31.58	31.58	31.58	10	0.03%
20 Nov 2019	31.57	31.50	31.62	31.50	120	0.38%
19 Nov 2019	31.45	33.00	33.00	31.45	52	-4.64%
18 Nov 2019	32.98	31.00	33.00	30.83	79	6.49%
15 Nov 2019	30.97	32.00	32.00	30.92	13	-4.68%
14 Nov 2019	32.49	32.49	32.49	32.49	5	5.15%
13 Nov 2019	30.90	32.00	32.00	30.90	3	-0.64%
11 Nov 2019	31.10	30.80	31.10	30.80	36	0.97%
08 Nov 2019	30.80	30.80	30.80	30.80	49	0.00%
07 Nov 2019	30.80	30.70	31.50	30.66	85	0.98%
06 Nov 2019	30.50	32.30	32.49	30.00	255	-7.55%
05 Nov 2019	32.99	27.52	32.99	27.52	94	-0.03%
04 Nov 2019	33.00	33.00	33.00	33.00	91	0.00%

equitypandit

www.equitypandit.com

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