Aditya Birla Sun Life Nifty Next 50 ETF

NSE :ABSLNN50ET BSE :542230 Sector : ETF

Buy, Sell or Hold ABSLNN50ET ?

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

ABSLNN50ET Historical Data
Equitypandit Financial Services Pvt. Ltd.
Date	Price	Open	High	Low	Volume	Change(%)
26 Apr 2024	66.66	66.83	67.67	65.94	11067	1.28%
25 Apr 2024	65.82	65.69	65.95	65.03	7105	0.95%
24 Apr 2024	65.20	65.42	65.63	63.83	7867	0.22%
23 Apr 2024	65.06	64.64	65.26	64.64	5469	0.65%
22 Apr 2024	64.64	64.99	64.99	63.80	10896	0.78%
19 Apr 2024	64.14	64.04	64.99	63.00	9170	0.16%
18 Apr 2024	64.04	64.70	65.20	63.70	5477	-0.16%
16 Apr 2024	64.14	65.17	65.17	63.88	10593	-0.05%
15 Apr 2024	64.17	65.27	66.20	62.80	15276	-1.69%
12 Apr 2024	65.27	65.50	65.97	65.17	8207	-0.23%
10 Apr 2024	65.42	65.19	65.57	65.18	8770	0.63%
09 Apr 2024	65.01	65.68	65.68	64.71	14071	-0.25%
08 Apr 2024	65.17	65.35	65.42	64.83	14413	0.68%
05 Apr 2024	64.73	64.98	64.98	64.18	15480	0.51%
04 Apr 2024	64.40	64.67	65.62	64.16	11130	-0.40%
03 Apr 2024	64.66	65.69	65.69	63.78	9352	0.40%
02 Apr 2024	64.40	64.97	64.97	63.61	415536	1.24%
01 Apr 2024	63.61	63.97	63.97	61.87	18363	1.84%
28 Mar 2024	62.46	62.82	63.27	60.85	7362	1.04%
27 Mar 2024	61.82	60.92	62.47	60.91	3680	-0.03%
26 Mar 2024	61.84	61.68	61.92	60.97	5103	1.06%
22 Mar 2024	61.19	61.38	61.38	60.01	1529	0.51%
21 Mar 2024	60.88	59.45	61.00	59.45	6011	2.41%
20 Mar 2024	59.45	59.71	59.71	58.67	8824	-0.35%
19 Mar 2024	59.66	59.13	63.00	59.13	34035	-1.29%
18 Mar 2024	60.44	59.68	60.54	59.56	8624	2.22%
15 Mar 2024	59.13	61.61	61.61	59.03	5985	-2.10%
14 Mar 2024	60.40	58.63	60.62	58.29	15629	1.94%
13 Mar 2024	59.25	61.97	61.97	58.59	19728	-3.52%
12 Mar 2024	61.41	62.84	62.85	61.21	16291	-1.51%
11 Mar 2024	62.35	62.33	63.70	62.16	15595	-0.11%
07 Mar 2024	62.42	62.17	62.65	61.17	6044	1.23%
06 Mar 2024	61.66	61.91	62.65	60.98	16396	-0.40%
05 Mar 2024	61.91	62.28	62.28	61.66	21903	0.19%
04 Mar 2024	61.79	62.97	62.97	60.53	4170	0.31%
02 Mar 2024	61.60	61.88	63.31	61.32	2478	0.47%
01 Mar 2024	61.31	61.26	61.77	60.90	6462	0.44%
29 Feb 2024	61.04	60.88	61.27	59.17	11224	1.14%
28 Feb 2024	60.35	61.30	61.65	60.01	58916	-1.31%
27 Feb 2024	61.15	61.68	62.70	60.71	12307	0.00%
26 Feb 2024	61.15	61.12	67.00	60.88	8004	0.05%
23 Feb 2024	61.12	60.76	61.28	60.76	5604	0.56%
22 Feb 2024	60.78	60.29	60.90	60.00	5118	0.81%
21 Feb 2024	60.29	60.95	60.98	60.00	3096	-0.48%
20 Feb 2024	60.58	61.28	61.60	60.24	6768	-0.08%
19 Feb 2024	60.63	61.08	61.08	60.23	14839	0.17%
16 Feb 2024	60.53	59.99	60.62	59.43	9975	1.07%
15 Feb 2024	59.89	59.63	60.27	59.63	11882	0.44%
14 Feb 2024	59.63	58.70	59.74	57.92	5089	1.48%
13 Feb 2024	58.76	57.71	58.83	57.62	10283	1.82%
12 Feb 2024	57.71	59.68	59.68	57.03	24938	-2.42%
09 Feb 2024	59.14	60.40	60.40	58.20	13803	-0.52%
08 Feb 2024	59.45	59.50	59.83	59.13	27629	0.83%
07 Feb 2024	58.96	59.21	59.30	58.30	18346	1.29%
06 Feb 2024	58.21	57.60	58.50	57.35	8844	1.06%
05 Feb 2024	57.60	59.47	60.15	57.25	82447	-2.65%
02 Feb 2024	59.17	57.47	61.91	56.43	11117	3.23%
01 Feb 2024	57.32	57.90	57.90	56.94	6241	0.67%
31 Jan 2024	56.94	57.40	57.40	56.42	12075	0.83%
30 Jan 2024	56.47	56.60	57.28	56.41	29508	-0.23%
29 Jan 2024	56.60	55.65	56.77	55.20	25445	1.49%
25 Jan 2024	55.77	56.08	56.14	55.50	7146	0.16%
24 Jan 2024	55.68	55.50	56.19	54.57	10683	1.13%
23 Jan 2024	55.06	56.96	56.96	54.70	10726	-2.60%
20 Jan 2024	56.53	57.30	58.00	56.26	3554	0.34%
19 Jan 2024	56.34	57.00	57.00	55.90	3491	1.15%
18 Jan 2024	55.70	55.62	55.79	54.60	5371	-0.41%
17 Jan 2024	55.93	56.60	56.60	55.69	13768	-1.29%
16 Jan 2024	56.66	56.62	56.79	56.31	7951	0.00%
15 Jan 2024	56.66	56.00	56.87	56.00	9852	0.41%
12 Jan 2024	56.43	56.34	56.45	56.30	3318	0.14%
11 Jan 2024	56.35	56.65	56.65	55.89	5811	1.49%
10 Jan 2024	55.52	55.53	55.98	55.31	3737	-0.02%
09 Jan 2024	55.53	54.60	56.07	54.60	5688	0.07%
08 Jan 2024	55.49	55.89	56.50	55.23	3704	-0.72%
05 Jan 2024	55.89	56.44	56.50	55.53	4784	-0.25%
04 Jan 2024	56.03	55.95	56.30	54.55	6867	1.01%
03 Jan 2024	55.47	55.58	55.58	54.80	3835	0.87%
02 Jan 2024	54.99	55.14	55.19	54.34	6158	-0.27%
01 Jan 2024	55.14	55.68	55.68	54.90	6713	-0.05%
29 Dec 2023	55.17	54.62	55.24	54.38	4961	1.01%
28 Dec 2023	54.62	54.95	55.08	54.30	11096	0.33%
27 Dec 2023	54.44	54.44	54.52	54.17	2910	0.87%
26 Dec 2023	53.97	53.98	54.09	53.70	3123	0.69%
22 Dec 2023	53.60	53.38	53.64	53.10	1192	0.98%
21 Dec 2023	53.08	52.56	53.18	51.66	10644	0.99%
20 Dec 2023	52.56	54.08	54.48	52.35	12698	-2.61%
19 Dec 2023	53.97	53.98	54.09	53.43	2816	-0.02%
18 Dec 2023	53.98	55.25	55.25	53.30	1973	0.60%
15 Dec 2023	53.66	53.95	53.95	53.41	3485	0.36%
14 Dec 2023	53.47	53.80	53.80	53.15	48319	1.21%
13 Dec 2023	52.83	52.30	52.96	52.27	3256	0.76%
12 Dec 2023	52.43	53.28	53.28	52.09	4195	-0.29%
11 Dec 2023	52.58	52.27	52.97	52.27	3505	0.59%
08 Dec 2023	52.27	52.99	52.99	51.70	8958	-0.48%
07 Dec 2023	52.52	52.16	52.60	52.16	4182	0.69%
06 Dec 2023	52.16	51.85	52.22	51.69	9510	1.58%
05 Dec 2023	51.35	51.00	51.39	50.85	6797	0.73%
04 Dec 2023	50.98	52.45	52.45	49.97	23264	2.02%
01 Dec 2023	49.97	49.69	50.00	49.67	5255	0.89%
30 Nov 2023	49.53	49.00	49.59	48.93	12554	1.12%
29 Nov 2023	48.98	49.79	49.79	48.58	6561	0.82%
28 Nov 2023	48.58	48.48	48.75	48.02	2766	1.00%
24 Nov 2023	48.10	48.40	48.40	48.00	2939	0.31%
23 Nov 2023	47.95	48.69	48.69	47.94	3646	0.13%
22 Nov 2023	47.89	49.70	49.70	47.81	7016	-0.44%
21 Nov 2023	48.10	48.15	48.29	48.05	7542	0.10%
20 Nov 2023	48.05	48.00	48.41	48.00	7637	-0.35%
17 Nov 2023	48.22	47.98	48.30	47.98	3870	0.46%
16 Nov 2023	48.00	48.10	48.10	47.67	1873	0.46%
15 Nov 2023	47.78	48.75	48.75	47.56	6163	0.91%
13 Nov 2023	47.35	47.27	47.40	47.11	1961	-0.32%
12 Nov 2023	47.50	48.08	48.08	47.25	3106	0.76%
10 Nov 2023	47.14	48.27	48.27	46.70	3135	0.08%
09 Nov 2023	47.10	47.27	47.27	47.02	1325	-0.36%
08 Nov 2023	47.27	47.02	47.35	47.02	4310	0.79%
07 Nov 2023	46.90	46.46	47.00	46.46	2076	0.60%
06 Nov 2023	46.62	46.88	46.88	46.34	3160	0.71%
03 Nov 2023	46.29	46.28	46.40	46.00	3347	1.27%
02 Nov 2023	45.71	45.34	45.90	45.34	1439	1.47%
01 Nov 2023	45.05	46.27	46.27	45.00	3634	-0.68%
31 Oct 2023	45.36	45.85	45.85	45.12	944	0.24%
30 Oct 2023	45.25	45.68	45.68	44.80	2851	0.09%
27 Oct 2023	45.21	44.81	45.26	44.81	3161	1.73%
26 Oct 2023	44.44	44.80	44.80	43.90	5975	-0.80%
25 Oct 2023	44.80	45.58	45.58	44.55	2201976	-0.55%
23 Oct 2023	45.05	45.93	46.05	45.00	2952	-1.92%
20 Oct 2023	45.93	46.08	46.36	45.77	1727	-1.06%
19 Oct 2023	46.42	46.50	46.50	46.10	1431	-0.39%
18 Oct 2023	46.60	46.89	46.94	46.33	3019	-0.53%
17 Oct 2023	46.85	47.64	47.64	46.79	120292	0.30%
16 Oct 2023	46.71	46.95	56.04	46.67	17089	0.32%
13 Oct 2023	46.56	47.70	47.70	46.44	1083	-0.43%
12 Oct 2023	46.76	46.56	46.78	46.56	1637	0.24%
11 Oct 2023	46.65	46.48	46.80	46.44	4315	0.91%
10 Oct 2023	46.23	45.82	46.33	45.12	2229	0.89%
09 Oct 2023	45.82	46.95	46.95	45.43	3931	-1.06%
06 Oct 2023	46.31	46.11	46.36	46.10	803	0.56%
05 Oct 2023	46.05	46.81	46.81	45.94	2331	0.35%
04 Oct 2023	45.89	46.33	46.33	45.75	1956466	-1.65%
03 Oct 2023	46.66	47.79	47.79	45.53	55095	-1.21%
29 Sep 2023	47.23	47.71	48.05	46.10	7074	-0.19%
28 Sep 2023	47.32	47.58	49.00	45.73	6649	1.44%
27 Sep 2023	46.65	46.64	46.67	46.24	1036	0.02%
26 Sep 2023	46.64	46.95	47.04	46.38	2151643	0.37%
25 Sep 2023	46.47	47.20	47.20	46.22	2580	-0.26%
22 Sep 2023	46.59	47.05	47.05	45.65	1878	-0.13%
21 Sep 2023	46.65	47.03	47.15	46.44	7604	-0.85%
20 Sep 2023	47.05	47.98	47.98	46.87	5717	-0.55%
18 Sep 2023	47.31	46.90	47.85	46.90	3063	-0.32%
15 Sep 2023	47.46	47.26	47.59	47.21	3427	0.06%
14 Sep 2023	47.43	47.60	47.70	46.60	10256	0.51%
13 Sep 2023	47.19	46.95	47.20	46.51	2176	0.21%
12 Sep 2023	47.09	47.97	48.00	46.85	19336	-1.81%
11 Sep 2023	47.96	47.95	48.00	47.40	3849	1.18%
08 Sep 2023	47.40	47.20	47.59	47.14	4788	0.79%
07 Sep 2023	47.03	47.04	47.13	46.17	14677	0.51%
06 Sep 2023	46.79	47.44	47.44	46.61	5968	0.60%
05 Sep 2023	46.51	47.38	47.38	46.50	15843	0.24%
04 Sep 2023	46.40	46.92	46.98	45.75	4693	0.59%
01 Sep 2023	46.13	46.80	46.80	45.90	2485	0.63%
31 Aug 2023	45.84	47.40	47.40	45.75	19576	-0.56%
30 Aug 2023	46.10	46.48	46.48	45.44	1242	0.15%
29 Aug 2023	46.03	46.18	46.18	45.65	3643	1.14%
28 Aug 2023	45.51	46.21	46.21	45.00	14825	0.46%
25 Aug 2023	45.30	47.97	47.97	45.25	13498	-1.29%
24 Aug 2023	45.89	45.80	46.12	45.80	33231	0.39%
23 Aug 2023	45.71	45.22	46.58	45.22	1496	-0.39%
22 Aug 2023	45.89	44.66	47.10	44.66	2466	1.01%
21 Aug 2023	45.43	47.13	47.13	44.76	3946	0.75%
18 Aug 2023	45.09	45.15	45.27	44.83	14027	-0.49%
17 Aug 2023	45.31	46.31	46.31	45.11	3155	-0.20%
16 Aug 2023	45.40	47.45	47.45	45.01	13018	0.00%
14 Aug 2023	45.40	44.50	46.82	44.50	8421	-1.09%
11 Aug 2023	45.90	46.07	46.24	45.72	1148	-0.37%
10 Aug 2023	46.07	47.10	47.10	45.85	1866	-0.32%
09 Aug 2023	46.22	47.00	47.00	45.55	845	0.11%
08 Aug 2023	46.17	46.11	46.40	45.83	1323	0.22%
07 Aug 2023	46.07	46.16	46.97	46.01	2288	-0.19%
04 Aug 2023	46.16	46.69	46.69	45.77	7755	0.85%
03 Aug 2023	45.77	45.84	46.85	45.42	3098	-0.46%
02 Aug 2023	45.98	46.85	46.85	45.68	3832	-1.50%
01 Aug 2023	46.68	47.00	47.00	46.00	2767	-0.24%
31 Jul 2023	46.79	46.42	47.28	45.60	2602	0.80%
28 Jul 2023	46.42	46.70	46.70	45.95	2960	0.98%
27 Jul 2023	45.97	45.81	46.19	45.11	1388	0.35%
26 Jul 2023	45.81	45.60	45.98	45.60	35112	1.19%
25 Jul 2023	45.27	45.50	46.00	45.21	3596	-0.57%
24 Jul 2023	45.53	46.56	46.56	44.96	8158	-0.24%
21 Jul 2023	45.64	46.15	46.55	45.11	19422	-2.06%
20 Jul 2023	46.60	45.09	50.10	45.09	6872	1.79%
19 Jul 2023	45.78	45.84	45.84	45.53	9143	0.50%
18 Jul 2023	45.55	45.68	45.90	45.31	9979	-0.44%
17 Jul 2023	45.75	46.32	46.37	45.41	18133	0.75%
14 Jul 2023	45.41	46.46	46.46	45.01	7373	0.20%
13 Jul 2023	45.32	45.31	45.79	45.06	11346	0.40%
12 Jul 2023	45.14	46.28	46.28	45.02	4840	-0.55%
11 Jul 2023	45.39	45.85	45.85	45.09	5711	0.98%
10 Jul 2023	44.95	46.35	46.35	44.50	6886	-0.42%
07 Jul 2023	45.14	45.45	45.80	45.12	7263	-1.63%
06 Jul 2023	45.89	45.00	48.50	44.60	6374	1.19%
05 Jul 2023	45.35	44.94	45.48	44.94	20814	0.89%
04 Jul 2023	44.95	45.98	45.98	44.90	7296	-0.35%
03 Jul 2023	45.11	44.88	46.05	44.21	9908	0.51%
30 Jun 2023	44.88	44.23	45.09	44.23	6842	0.00%
28 Jun 2023	44.88	45.42	45.42	44.45	6161	-1.19%
27 Jun 2023	45.42	44.51	48.51	44.26	3613	3.18%
26 Jun 2023	44.02	43.94	45.01	43.40	8676	0.18%
23 Jun 2023	43.94	44.67	45.01	43.91	4918	-1.63%
22 Jun 2023	44.67	45.98	45.98	44.51	2229	-1.24%
21 Jun 2023	45.23	45.28	45.49	44.95	2113	1.80%
20 Jun 2023	44.43	45.92	45.92	44.30	4144	-1.31%
19 Jun 2023	45.02	45.22	45.98	44.25	9746	-0.44%
16 Jun 2023	45.22	44.80	45.95	44.73	5446	0.94%
15 Jun 2023	44.80	43.65	45.14	43.65	5516	1.22%
14 Jun 2023	44.26	44.52	44.77	43.73	8219	0.89%
13 Jun 2023	43.87	44.15	44.49	43.73	4658	-0.43%
12 Jun 2023	44.06	44.83	44.83	43.91	5008	0.25%
09 Jun 2023	43.95	44.10	44.25	43.76	2156	-0.23%
08 Jun 2023	44.05	43.91	44.48	43.83	2485	-0.07%
07 Jun 2023	44.08	43.91	44.20	43.86	3288	0.80%
06 Jun 2023	43.73	43.66	43.83	42.98	1571	0.16%
05 Jun 2023	43.66	43.56	43.73	43.49	3292	0.48%
02 Jun 2023	43.45	44.35	44.35	43.30	1335	-0.21%
01 Jun 2023	43.54	44.55	44.55	43.27	3896	-0.32%
31 May 2023	43.68	43.19	44.00	42.96	3314	1.13%
30 May 2023	43.19	43.06	43.36	42.99	4884	0.30%
29 May 2023	43.06	43.43	43.43	42.92	7943	0.73%
26 May 2023	42.75	42.50	43.00	42.26	4296	0.73%
25 May 2023	42.44	42.95	42.95	42.05	1986	0.69%
24 May 2023	42.15	42.15	42.30	42.04	2606	-0.05%
23 May 2023	42.17	42.07	42.61	41.37	5075	0.26%
22 May 2023	42.06	41.71	42.19	41.71	3866	0.69%
19 May 2023	41.77	41.54	41.80	41.23	11431	0.46%
18 May 2023	41.58	42.02	42.24	41.55	3246	-0.74%
17 May 2023	41.89	43.38	43.38	41.80	2624	-1.39%
16 May 2023	42.48	42.16	42.50	42.16	4009	0.76%
15 May 2023	42.16	42.78	42.78	41.88	2634	0.67%
12 May 2023	41.88	41.91	42.10	40.87	3050	-0.07%
11 May 2023	41.91	41.90	42.00	41.68	28596	0.82%
10 May 2023	41.57	41.45	41.60	41.41	7499	0.56%
09 May 2023	41.34	40.85	41.71	40.85	3565	-0.27%
08 May 2023	41.45	41.37	41.54	41.24	8015	0.83%
05 May 2023	41.11	41.20	41.40	41.08	2826	-0.05%
04 May 2023	41.13	41.08	41.20	40.92	5840	0.86%
03 May 2023	40.78	41.65	41.65	40.70	141173	-0.12%
02 May 2023	40.83	41.71	41.78	39.73	11329	0.32%
28 Apr 2023	40.70	40.13	41.89	40.06	9974	1.78%
27 Apr 2023	39.99	39.90	40.10	39.80	15093	0.18%
26 Apr 2023	39.92	39.80	39.95	39.80	437	0.38%
25 Apr 2023	39.77	39.60	39.95	39.60	2617	0.56%
24 Apr 2023	39.55	40.48	40.50	39.39	1316	0.23%
21 Apr 2023	39.46	40.40	40.40	39.33	2275	-0.35%
20 Apr 2023	39.60	39.50	39.90	39.50	3710	0.03%
19 Apr 2023	39.59	39.80	39.85	39.50	3747	-0.48%
18 Apr 2023	39.78	39.85	40.43	39.75	4095	-0.13%
17 Apr 2023	39.83	40.62	40.62	38.84	30460	0.50%
13 Apr 2023	39.63	39.58	39.95	39.42	3148	0.20%
12 Apr 2023	39.55	39.53	39.84	39.40	4345	0.36%
11 Apr 2023	39.41	40.48	40.48	39.18	874	-0.43%
10 Apr 2023	39.58	40.08	40.15	39.16	3640	1.20%
06 Apr 2023	39.11	39.15	39.26	39.00	2563	0.08%
05 Apr 2023	39.08	39.75	39.75	38.83	2635	0.31%
03 Apr 2023	38.96	40.51	40.51	38.65	3742	0.52%
31 Mar 2023	38.76	39.10	39.10	38.01	23903	1.39%
29 Mar 2023	38.23	38.85	39.25	37.90	5618	-0.29%
28 Mar 2023	38.34	38.40	39.89	37.90	7559	-0.42%
27 Mar 2023	38.50	38.75	38.94	38.42	5676	-0.62%
24 Mar 2023	38.74	38.22	39.50	38.22	8537	-0.62%
23 Mar 2023	38.98	39.25	39.50	38.80	1651	-0.51%
22 Mar 2023	39.18	38.88	39.74	38.70	3285	0.77%
21 Mar 2023	38.88	39.30	39.50	38.00	1185	0.41%
20 Mar 2023	38.72	38.28	39.45	38.28	4424	-0.72%
17 Mar 2023	39.00	39.48	39.48	38.10	915	1.25%
16 Mar 2023	38.52	38.53	38.75	38.25	2319	-0.03%
15 Mar 2023	38.53	37.90	39.10	37.90	2697	0.08%
14 Mar 2023	38.50	38.70	38.95	38.30	4627	-0.70%
13 Mar 2023	38.77	39.15	39.29	38.60	4194	-0.89%
10 Mar 2023	39.12	39.70	39.70	38.33	12824	-0.84%
09 Mar 2023	39.45	39.41	39.75	39.25	4942	0.28%
08 Mar 2023	39.34	39.45	39.70	39.01	4182	-0.38%
06 Mar 2023	39.49	39.70	39.80	38.54	18132	0.79%
03 Mar 2023	39.18	38.56	39.44	38.56	7181	1.63%
02 Mar 2023	38.55	38.56	38.69	38.50	31517	0.13%
01 Mar 2023	38.50	37.90	38.96	37.90	25306	0.52%
28 Feb 2023	38.30	38.05	38.36	37.80	8783	-0.05%
27 Feb 2023	38.32	39.00	39.00	37.52	6913	-0.23%
24 Feb 2023	38.41	38.75	38.76	38.10	55728	-0.83%
23 Feb 2023	38.73	39.59	39.59	38.48	27824	-2.54%
22 Feb 2023	39.74	39.95	40.49	38.73	6010	0.58%
21 Feb 2023	39.51	39.30	39.59	39.01	974	0.53%
20 Feb 2023	39.30	39.57	39.67	39.11	4489	-0.68%
17 Feb 2023	39.57	39.78	40.50	39.09	6616	-0.23%
16 Feb 2023	39.66	39.65	39.79	39.51	11696	0.00%
15 Feb 2023	39.66	39.12	39.70	39.12	13919	1.41%
14 Feb 2023	39.11	39.48	39.71	38.80	15578	-0.91%
13 Feb 2023	39.47	40.60	40.60	39.35	19893	-2.13%
10 Feb 2023	40.33	39.20	41.95	39.20	8464	2.88%
09 Feb 2023	39.20	40.00	40.00	38.90	14409	-1.88%
08 Feb 2023	39.95	39.70	40.01	38.19	198048	1.06%
07 Feb 2023	39.53	40.60	40.60	39.39	17983	0.15%
06 Feb 2023	39.47	39.85	39.85	39.28	38761	-0.05%
03 Feb 2023	39.49	40.55	40.55	39.02	16828	0.28%
02 Feb 2023	39.38	40.19	40.19	39.29	12589	-2.77%
01 Feb 2023	40.50	41.39	41.39	39.50	9355	0.27%
31 Jan 2023	40.39	40.70	40.90	40.00	6221	-1.44%
30 Jan 2023	40.98	42.05	42.05	39.50	20223	0.42%
27 Jan 2023	40.81	41.95	42.00	40.02	55395	-2.72%
25 Jan 2023	41.95	44.34	44.34	41.80	7820	-2.56%
24 Jan 2023	43.05	42.99	43.60	42.79	2960	0.21%
23 Jan 2023	42.96	43.06	44.05	42.85	1321	-0.26%
20 Jan 2023	43.07	43.89	43.89	43.00	1738	-0.44%
19 Jan 2023	43.26	43.10	43.28	42.98	33777	0.30%
18 Jan 2023	43.13	42.76	43.39	42.76	7771	-0.09%
17 Jan 2023	43.17	43.15	44.19	42.70	6016	-0.18%
16 Jan 2023	43.25	44.25	44.25	43.10	6344	-0.23%
13 Jan 2023	43.35	43.01	43.36	42.91	7229	0.81%
12 Jan 2023	43.00	42.76	43.24	42.76	5204	-0.07%
11 Jan 2023	43.03	43.05	43.28	42.68	505	-0.12%
10 Jan 2023	43.08	43.25	43.36	42.77	1324	-0.32%
09 Jan 2023	43.22	43.16	43.46	42.80	1095	0.26%
06 Jan 2023	43.11	43.29	43.49	42.60	1468	-0.42%
05 Jan 2023	43.29	42.83	43.30	42.72	3925	0.65%
04 Jan 2023	43.01	43.67	43.67	42.92	2673	-1.51%
03 Jan 2023	43.67	43.47	43.73	43.01	552	0.46%
02 Jan 2023	43.47	45.25	45.25	42.80	2684	0.42%
30 Dec 2022	43.29	43.01	44.40	43.01	892	-0.69%
29 Dec 2022	43.59	44.78	44.78	42.50	3561	0.53%
28 Dec 2022	43.36	42.80	43.94	42.80	2209	0.16%
27 Dec 2022	43.29	43.50	43.50	42.55	1507	0.84%
26 Dec 2022	42.93	42.01	43.07	42.01	4247	2.31%
23 Dec 2022	41.96	43.30	43.31	41.67	15062	-3.18%
22 Dec 2022	43.34	43.80	44.90	43.12	17947	-1.12%
21 Dec 2022	43.83	44.50	44.99	43.75	1812	-1.33%
20 Dec 2022	44.42	44.75	45.00	43.80	1198	-0.29%
19 Dec 2022	44.55	44.30	45.50	44.03	4016	1.04%
16 Dec 2022	44.09	44.70	45.06	44.03	3361	-1.21%
15 Dec 2022	44.63	46.15	46.15	44.51	6093	-1.33%
14 Dec 2022	45.23	45.60	45.60	44.70	5420	0.60%
13 Dec 2022	44.96	45.08	45.49	44.92	1406	-0.27%
12 Dec 2022	45.08	44.90	45.65	44.03	9906	0.65%
09 Dec 2022	44.79	46.00	46.00	44.70	5544	-0.99%
08 Dec 2022	45.24	47.17	47.17	45.00	730	0.24%
07 Dec 2022	45.13	45.00	45.40	44.05	1067	0.53%
06 Dec 2022	44.89	44.87	45.47	44.23	1628	-0.24%
05 Dec 2022	45.00	45.00	45.98	44.79	5670	0.00%
02 Dec 2022	45.00	45.80	45.80	44.93	7067	-0.20%
01 Dec 2022	45.09	45.90	45.90	44.81	8565	0.54%
30 Nov 2022	44.85	44.35	44.95	44.32	3134	1.13%
29 Nov 2022	44.35	44.51	44.51	44.12	6323	0.54%
28 Nov 2022	44.11	44.65	44.65	43.95	11331	0.14%
25 Nov 2022	44.05	44.85	44.85	43.09	1092	0.32%
24 Nov 2022	43.91	43.70	43.97	43.68	760	0.25%
23 Nov 2022	43.80	43.26	44.44	43.20	3266	0.18%
22 Nov 2022	43.72	44.45	44.45	43.30	465	0.64%
21 Nov 2022	43.44	44.60	44.60	43.20	3283	-0.62%
18 Nov 2022	43.71	44.95	44.95	43.56	5683	-0.75%
17 Nov 2022	44.04	43.43	44.39	43.43	6415	-0.32%
16 Nov 2022	44.18	45.50	45.50	43.90	4361	-0.94%
15 Nov 2022	44.60	44.46	45.90	44.00	3238	0.31%
14 Nov 2022	44.46	43.53	44.98	43.53	2962	0.23%
11 Nov 2022	44.36	44.90	45.40	43.60	4328	0.80%
10 Nov 2022	44.01	45.35	45.35	43.61	2454	-0.95%
09 Nov 2022	44.43	45.20	46.69	43.53	4392	0.29%
07 Nov 2022	44.30	44.23	45.35	43.55	1990	0.16%
04 Nov 2022	44.23	43.46	44.36	43.46	30054	0.48%
03 Nov 2022	44.02	45.56	45.90	43.14	910	-0.50%
02 Nov 2022	44.24	44.95	44.95	43.39	2310	0.07%
01 Nov 2022	44.21	44.55	44.75	43.10	2293	1.31%
31 Oct 2022	43.64	44.90	44.90	43.00	1600	0.62%
28 Oct 2022	43.37	43.05	44.39	43.05	491	-0.44%
27 Oct 2022	43.56	46.41	46.41	42.83	6687	1.63%
25 Oct 2022	42.86	43.95	43.95	42.80	11273	-1.72%
24 Oct 2022	43.61	44.87	44.87	42.70	561	1.58%
21 Oct 2022	42.93	43.27	43.76	42.66	1674	-0.79%
20 Oct 2022	43.27	42.80	43.70	42.80	3218	0.53%
19 Oct 2022	43.04	44.15	44.15	42.90	1378	-0.35%
18 Oct 2022	43.19	43.80	43.80	42.75	1109	1.15%
17 Oct 2022	42.70	42.90	42.90	42.14	5417	0.52%
14 Oct 2022	42.48	43.00	44.15	42.25	2958	-0.28%
13 Oct 2022	42.60	44.89	44.89	42.33	2907	-0.81%
12 Oct 2022	42.95	42.93	42.95	42.32	945	0.63%
11 Oct 2022	42.68	44.35	44.35	42.55	2955	-1.84%
10 Oct 2022	43.48	43.64	43.64	42.53	1305	-0.37%
07 Oct 2022	43.64	43.50	43.91	43.03	3851	-0.73%
06 Oct 2022	43.96	44.65	44.65	42.85	1628	1.34%
04 Oct 2022	43.38	43.74	43.74	42.84	2486	1.76%
03 Oct 2022	42.63	45.59	45.59	42.16	8637	-2.27%
30 Sep 2022	43.62	43.20	43.85	42.30	10442	1.25%
29 Sep 2022	43.08	44.45	44.45	43.00	1111	-0.21%
28 Sep 2022	43.17	44.50	44.87	42.70	873	-1.01%
27 Sep 2022	43.61	45.21	45.21	43.10	3926	0.83%
26 Sep 2022	43.25	44.50	44.50	43.24	6625	-2.90%
23 Sep 2022	44.54	46.65	46.65	44.41	3941	-1.92%
22 Sep 2022	45.41	45.35	45.51	44.75	1680	0.40%
21 Sep 2022	45.23	47.90	47.90	45.03	4336	-1.31%
20 Sep 2022	45.83	46.70	46.70	45.00	5504	1.19%
19 Sep 2022	45.29	47.35	47.35	44.53	11252	-0.02%
16 Sep 2022	45.30	46.60	46.60	45.07	10838	-2.50%
15 Sep 2022	46.46	47.30	47.31	46.26	7912	0.22%
14 Sep 2022	46.36	45.80	46.60	44.53	22191	0.74%
13 Sep 2022	46.02	46.30	46.30	45.87	5008	0.22%
12 Sep 2022	45.92	45.60	46.35	45.20	4965	1.50%
09 Sep 2022	45.24	45.32	45.90	45.11	4401	-0.18%
08 Sep 2022	45.32	45.05	45.90	44.75	9074	0.44%
07 Sep 2022	45.12	45.24	45.25	44.04	2529	0.33%
06 Sep 2022	44.97	44.20	45.10	44.20	3047	0.38%
05 Sep 2022	44.80	45.10	45.25	44.40	4932	-0.11%
02 Sep 2022	44.85	45.25	45.25	44.50	2812	-0.24%
01 Sep 2022	44.96	45.25	45.25	43.50	2003	0.40%
30 Aug 2022	44.78	44.58	44.80	43.50	3839	1.61%
29 Aug 2022	44.07	42.89	44.10	42.63	3208	-0.32%
26 Aug 2022	44.21	44.20	44.46	44.10	4780	0.45%
25 Aug 2022	44.01	44.70	44.70	43.80	6473	0.00%
24 Aug 2022	44.01	44.45	44.45	43.31	4391	0.76%
23 Aug 2022	43.68	43.70	43.80	42.90	14844	0.34%
22 Aug 2022	43.53	44.52	44.52	43.30	4860	-1.78%
19 Aug 2022	44.32	44.90	45.20	44.03	181944	-1.07%
18 Aug 2022	44.80	44.32	44.90	44.32	12487	0.45%
17 Aug 2022	44.60	44.20	44.64	43.20	48175	1.66%
16 Aug 2022	43.87	43.90	44.00	42.65	5176	1.22%
12 Aug 2022	43.34	43.45	43.45	43.19	3622	0.49%
11 Aug 2022	43.13	42.35	43.37	42.35	4893	0.98%
10 Aug 2022	42.71	42.15	43.19	42.03	17620	0.00%
08 Aug 2022	42.71	42.84	43.15	42.00	8805	-0.30%
05 Aug 2022	42.84	42.03	43.50	42.03	3482	0.19%
04 Aug 2022	42.76	43.45	43.45	41.80	3462	0.21%
03 Aug 2022	42.67	43.40	43.40	42.25	1996	-0.09%
02 Aug 2022	42.71	43.40	43.40	41.60	4216	0.47%
01 Aug 2022	42.51	42.90	42.90	41.05	4446	1.50%
29 Jul 2022	41.88	41.40	42.00	41.40	374	1.65%
28 Jul 2022	41.20	41.18	41.50	41.12	49081	0.49%
27 Jul 2022	41.00	41.30	41.30	40.07	279	1.21%
26 Jul 2022	40.51	41.95	41.95	40.50	1021	-1.89%
25 Jul 2022	41.29	40.40	41.85	40.40	71572	0.24%
22 Jul 2022	41.19	40.53	41.47	40.53	7060	-0.56%
21 Jul 2022	41.42	41.59	41.59	40.61	4173	1.54%
20 Jul 2022	40.79	41.70	41.70	40.50	30750	0.47%
19 Jul 2022	40.60	41.30	41.30	40.20	908	0.52%
18 Jul 2022	40.39	39.95	40.90	39.95	1626	1.10%
15 Jul 2022	39.95	39.70	40.30	39.66	1855	0.68%
14 Jul 2022	39.68	40.40	40.40	39.40	1206	-0.45%
13 Jul 2022	39.86	37.46	40.14	37.46	756	0.00%
12 Jul 2022	39.86	40.40	40.40	39.03	1219	0.28%
11 Jul 2022	39.75	39.90	39.90	38.33	2961	1.07%
08 Jul 2022	39.33	39.90	39.90	38.40	11070	0.28%
07 Jul 2022	39.22	39.50	39.50	38.71	3906	1.32%
06 Jul 2022	38.71	38.97	38.97	37.45	731	1.18%
05 Jul 2022	38.26	38.94	38.94	37.55	1719	0.21%
04 Jul 2022	38.18	37.00	38.86	37.00	1513	1.14%
01 Jul 2022	37.75	37.98	37.98	37.10	2852	1.02%
30 Jun 2022	37.37	38.25	38.25	37.35	1086	-0.72%
29 Jun 2022	37.64	37.45	37.80	37.45	1889	-0.82%
28 Jun 2022	37.95	37.15	38.35	37.15	3617	0.16%
27 Jun 2022	37.89	38.97	38.97	37.50	1950	1.45%
24 Jun 2022	37.35	36.45	37.54	36.45	2631	1.19%
23 Jun 2022	36.91	36.07	37.37	36.07	411	0.63%
22 Jun 2022	36.68	37.80	37.80	36.51	608	-1.37%
21 Jun 2022	37.19	37.00	37.23	36.25	1784	2.28%
20 Jun 2022	36.36	37.37	37.40	35.75	5996	-0.33%
17 Jun 2022	36.48	37.90	37.90	36.41	12779	-2.04%
16 Jun 2022	37.24	38.97	38.97	37.05	2361	-1.95%
15 Jun 2022	37.98	38.60	38.60	37.80	781	0.42%
14 Jun 2022	37.82	38.38	38.38	37.60	991	0.00%
13 Jun 2022	37.82	38.50	38.50	36.95	8253	-1.51%
10 Jun 2022	38.40	38.50	38.75	38.25	829	-0.93%
09 Jun 2022	38.76	38.71	38.79	38.50	1949	0.13%
08 Jun 2022	38.71	38.17	39.44	38.00	2054	-0.18%
07 Jun 2022	38.78	38.13	39.50	38.13	2209	-0.49%
06 Jun 2022	38.97	38.13	39.50	38.13	2666	-0.74%
03 Jun 2022	39.26	40.35	40.87	39.15	7142	-0.76%
02 Jun 2022	39.56	39.42	40.00	39.40	2717	0.36%
01 Jun 2022	39.42	39.03	40.70	39.03	1058	-1.18%
31 May 2022	39.89	39.94	40.25	39.44	1231	0.38%
30 May 2022	39.74	38.92	39.75	38.51	6838	2.63%
27 May 2022	38.72	39.70	39.70	38.20	6770	0.05%
26 May 2022	38.70	38.93	39.00	37.50	7683	1.47%
25 May 2022	38.14	39.75	39.75	38.00	7667	-2.03%
24 May 2022	38.93	39.95	39.95	38.63	1169	-1.89%
23 May 2022	39.68	40.00	40.30	39.00	1787	0.48%
20 May 2022	39.49	40.25	40.25	39.00	3129	1.39%
19 May 2022	38.95	39.95	39.95	38.75	5302	-2.89%
18 May 2022	40.11	45.40	45.40	40.00	20305	0.93%
17 May 2022	39.74	39.90	39.90	38.71	1485	1.90%
16 May 2022	39.00	39.39	39.39	37.79	1716	1.51%
13 May 2022	38.42	38.62	39.75	38.00	9415	-0.52%
12 May 2022	38.62	40.47	40.47	38.25	8153	-2.55%
11 May 2022	39.63	40.97	40.97	38.80	8691	0.15%
10 May 2022	39.57	41.15	41.39	39.36	10086	-2.46%
09 May 2022	40.57	41.89	49.80	40.26	20419	-1.96%
06 May 2022	41.38	42.00	42.80	41.00	5801	-1.59%
05 May 2022	42.05	42.90	43.40	42.00	2166	0.05%
04 May 2022	42.03	45.36	45.36	42.00	10437	-2.93%
02 May 2022	43.30	43.90	43.90	42.59	3229	-0.87%
29 Apr 2022	43.68	44.97	44.97	43.35	8364	-0.70%
28 Apr 2022	43.99	43.24	44.00	43.24	1746	0.50%
27 Apr 2022	43.77	44.60	44.60	43.04	3988	-0.23%
26 Apr 2022	43.87	43.98	44.00	42.55	3506	1.55%
25 Apr 2022	43.20	44.35	44.35	42.83	4231	-1.59%
22 Apr 2022	43.90	44.20	44.50	43.50	4188	-0.79%
21 Apr 2022	44.25	44.42	44.42	43.77	918	0.98%
20 Apr 2022	43.82	44.97	44.97	43.25	165596	-0.39%
19 Apr 2022	43.99	43.94	44.75	43.51	4435	-0.16%
18 Apr 2022	44.06	44.00	44.50	43.40	7165	-0.47%
13 Apr 2022	44.27	45.00	45.00	44.00	2400	0.00%
12 Apr 2022	44.27	45.47	45.47	44.00	8992	-1.69%
11 Apr 2022	45.03	45.10	45.40	43.80	10175	1.83%
08 Apr 2022	44.22	44.50	44.50	43.50	4443	1.26%
07 Apr 2022	43.67	43.20	44.50	43.00	4327	-0.18%
06 Apr 2022	43.75	44.00	44.00	43.10	2616	0.32%
05 Apr 2022	43.61	44.00	44.00	42.60	6589	0.48%
04 Apr 2022	43.40	48.10	48.10	42.20	16208	2.17%
01 Apr 2022	42.48	43.00	43.00	41.90	2927	0.81%
31 Mar 2022	42.14	44.50	44.50	41.85	20421	0.38%
30 Mar 2022	41.98	42.50	42.50	41.10	6338	0.45%
29 Mar 2022	41.79	41.60	42.20	40.60	1288	0.92%
28 Mar 2022	41.41	40.10	42.65	40.10	11037	-0.89%
25 Mar 2022	41.78	47.10	47.10	41.34	2414	0.65%
24 Mar 2022	41.51	41.70	42.50	40.70	8310	-0.36%
23 Mar 2022	41.66	36.10	42.50	36.10	2738	0.97%
22 Mar 2022	41.26	42.00	42.00	40.76	7696	-0.55%
21 Mar 2022	41.49	42.40	42.40	41.40	7048	-0.86%
17 Mar 2022	41.85	42.00	42.50	41.55	7100	1.68%
16 Mar 2022	41.16	43.70	43.70	40.50	1931	2.46%
15 Mar 2022	40.17	41.45	41.45	40.10	1298	-1.16%
14 Mar 2022	40.64	41.27	41.27	40.26	1843	-0.12%
11 Mar 2022	40.69	41.35	41.35	40.00	1863	0.47%
10 Mar 2022	40.50	40.65	41.04	39.85	11353	1.63%
09 Mar 2022	39.85	40.25	40.25	39.00	36950	2.44%
08 Mar 2022	38.90	39.35	39.50	38.26	4743	0.88%
07 Mar 2022	38.56	44.50	44.50	38.25	13714	-3.58%
04 Mar 2022	39.99	40.04	41.24	39.80	3396	-1.70%
03 Mar 2022	40.68	41.80	41.80	40.50	29634	-0.68%
02 Mar 2022	40.96	46.50	46.50	40.61	2585	0.64%
28 Feb 2022	40.70	41.14	42.20	39.64	3159	0.92%
25 Feb 2022	40.33	40.00	40.50	38.70	5401	2.86%
24 Feb 2022	39.21	48.50	48.50	34.00	81232	-5.06%
23 Feb 2022	41.30	40.50	41.50	40.50	1581	0.81%
22 Feb 2022	40.97	40.90	41.00	40.11	6571	-0.22%
21 Feb 2022	41.06	50.20	50.20	40.70	2138	-1.06%
18 Feb 2022	41.50	42.00	42.84	41.50	3635	-1.19%
17 Feb 2022	42.00	42.50	42.50	41.80	7668	0.10%
16 Feb 2022	41.96	42.70	42.70	41.61	3141	0.60%
15 Feb 2022	41.71	41.50	41.80	40.61	10476	1.83%
14 Feb 2022	40.96	51.00	51.00	40.90	14090	-3.35%
11 Feb 2022	42.38	42.76	43.20	42.11	2721	-0.89%
10 Feb 2022	42.76	43.00	43.40	42.40	7274	-0.33%
09 Feb 2022	42.90	43.00	43.20	42.00	6663	0.94%
08 Feb 2022	42.50	43.20	43.20	42.00	2244	-0.33%
07 Feb 2022	42.64	42.20	43.25	42.20	4879	-0.79%
04 Feb 2022	42.98	43.40	43.40	42.00	4225	0.61%
03 Feb 2022	42.72	43.50	43.50	42.70	1101	-0.60%
02 Feb 2022	42.98	43.40	43.40	42.20	4478	0.54%
01 Feb 2022	42.75	42.90	42.90	41.95	7827	1.71%
31 Jan 2022	42.03	42.50	42.50	41.50	1698	1.13%
28 Jan 2022	41.56	41.40	42.50	41.20	3879	0.87%
27 Jan 2022	41.20	47.00	47.00	40.58	11263	-2.09%
25 Jan 2022	42.08	41.50	42.87	41.00	3826	0.65%
24 Jan 2022	41.81	43.15	43.97	41.42	60404	-2.70%
21 Jan 2022	42.97	43.04	44.50	42.67	4552	-1.81%
20 Jan 2022	43.76	43.26	44.52	43.26	44987	0.05%
19 Jan 2022	43.74	43.76	43.76	43.30	2081	-0.05%
18 Jan 2022	43.76	45.00	45.00	43.51	6959	-1.35%
17 Jan 2022	44.36	44.80	44.80	44.04	3286	-0.20%
14 Jan 2022	44.45	44.10	44.50	43.60	1671	0.79%
13 Jan 2022	44.10	44.38	44.38	43.70	4275	0.94%
12 Jan 2022	43.69	43.88	45.00	43.40	70902	-0.43%
11 Jan 2022	43.88	43.72	44.18	43.00	20672	0.37%
10 Jan 2022	43.72	44.42	44.42	43.30	3609	0.39%
07 Jan 2022	43.55	43.87	43.87	43.20	11412	0.46%
06 Jan 2022	43.35	43.70	43.70	42.60	2770	0.37%
05 Jan 2022	43.19	43.50	43.87	43.00	3204	-0.14%
04 Jan 2022	43.25	43.87	43.87	43.00	5860	-0.07%
03 Jan 2022	43.28	43.39	43.39	42.60	3495	1.38%
31 Dec 2021	42.69	42.70	42.88	42.00	312563	1.16%
30 Dec 2021	42.20	42.90	42.90	42.02	4896	-0.92%
29 Dec 2021	42.59	42.75	42.90	42.30	1772	0.19%
28 Dec 2021	42.51	42.88	42.88	42.10	2782	0.40%
27 Dec 2021	42.34	42.60	42.60	41.80	4371	-0.28%
24 Dec 2021	42.46	42.14	43.10	42.05	9155	-0.38%
23 Dec 2021	42.62	42.18	42.87	42.02	1486	1.12%
22 Dec 2021	42.15	42.40	42.40	41.25	4943	0.89%
21 Dec 2021	41.78	40.60	41.88	40.60	4049	2.43%
20 Dec 2021	40.79	42.50	42.50	40.70	20562	-3.80%
17 Dec 2021	42.40	43.10	43.10	42.10	8703	-1.85%
16 Dec 2021	43.20	43.60	43.86	43.00	2712	-0.12%
15 Dec 2021	43.25	43.10	43.70	43.10	8315	-0.44%
14 Dec 2021	43.44	43.75	43.75	43.02	2414	-0.55%
13 Dec 2021	43.68	44.50	44.50	43.50	8784	0.48%
10 Dec 2021	43.47	43.87	43.87	43.34	3276	0.30%
09 Dec 2021	43.34	43.00	43.77	43.00	1518	0.86%
08 Dec 2021	42.97	42.80	43.40	42.42	4378	0.07%
07 Dec 2021	42.94	42.85	43.17	42.02	10189	1.06%
06 Dec 2021	42.49	43.50	43.50	42.20	8614	-1.83%
03 Dec 2021	43.28	42.50	43.60	42.50	6083	1.79%
02 Dec 2021	42.52	43.43	43.43	42.06	8169	0.57%
01 Dec 2021	42.28	42.71	43.00	42.00	9534	-1.01%
30 Nov 2021	42.71	42.80	43.39	42.11	11854	-0.07%
29 Nov 2021	42.74	43.26	44.87	41.90	24530	-1.20%
26 Nov 2021	43.26	52.00	52.00	42.90	42984	-2.74%
25 Nov 2021	44.48	43.76	45.00	43.76	91810	0.91%
24 Nov 2021	44.08	44.50	44.59	43.50	929	0.18%
23 Nov 2021	44.00	41.65	44.00	41.65	2213	0.46%
22 Nov 2021	43.80	44.90	45.50	43.30	1936	-1.57%
18 Nov 2021	44.50	45.20	45.50	44.33	588	-1.55%
17 Nov 2021	45.20	45.35	45.35	44.90	121	0.22%
16 Nov 2021	45.10	45.22	45.22	44.80	1488	-0.27%
15 Nov 2021	45.22	44.90	45.50	44.90	189	0.51%
12 Nov 2021	44.99	44.60	45.50	44.53	493	0.87%
11 Nov 2021	44.60	45.00	45.00	44.00	255	-0.11%
10 Nov 2021	44.65	44.40	44.65	44.40	94	0.20%
09 Nov 2021	44.56	45.77	45.77	44.42	1035	0.59%
08 Nov 2021	44.30	43.80	44.30	43.50	359	1.14%
04 Nov 2021	43.80	43.80	43.80	43.80	84	1.25%
03 Nov 2021	43.26	42.54	43.80	42.54	2617	-0.32%
02 Nov 2021	43.40	43.80	43.80	43.40	140	1.09%
01 Nov 2021	42.93	43.40	43.40	42.60	478	0.59%
29 Oct 2021	42.68	42.90	43.23	42.10	988	-0.28%
28 Oct 2021	42.80	43.28	43.28	42.80	601	-1.63%
27 Oct 2021	43.51	42.92	43.70	42.92	262	1.37%
26 Oct 2021	42.92	42.60	43.15	42.00	109	0.28%
25 Oct 2021	42.80	44.77	52.00	42.10	3021	-0.77%
22 Oct 2021	43.13	43.20	44.20	42.79	499	-1.30%
21 Oct 2021	43.70	44.40	44.70	43.50	890	-0.50%
20 Oct 2021	43.92	46.77	49.36	43.80	2096	-2.55%
19 Oct 2021	45.07	46.97	49.86	44.74	1551	-0.95%
18 Oct 2021	45.50	45.97	46.30	45.21	268	0.93%
14 Oct 2021	45.08	44.80	45.60	44.80	729	1.24%
13 Oct 2021	44.53	44.11	44.79	44.10	1253	0.95%
12 Oct 2021	44.11	44.59	44.59	44.04	99	-0.18%
11 Oct 2021	44.19	44.40	45.00	43.50	2596	0.32%
08 Oct 2021	44.05	44.60	45.00	43.80	402	-0.34%
07 Oct 2021	44.20	43.53	44.40	43.53	813	1.33%
06 Oct 2021	43.62	44.60	44.60	43.53	868	-0.84%
05 Oct 2021	43.99	43.20	44.40	43.20	893	0.66%
04 Oct 2021	43.70	43.80	43.80	43.00	545	1.20%
01 Oct 2021	43.18	43.00	43.18	43.00	322	-0.28%
30 Sep 2021	43.30	43.50	43.50	43.10	151	0.02%
29 Sep 2021	43.29	43.50	43.70	43.20	1167	0.16%
28 Sep 2021	43.22	44.10	44.10	43.00	725	-0.64%
27 Sep 2021	43.50	44.00	44.30	43.30	409	-1.00%
24 Sep 2021	43.94	44.50	44.50	43.52	139	-0.14%
23 Sep 2021	44.00	44.00	44.40	43.65	272	1.55%
22 Sep 2021	43.33	43.68	43.90	43.33	1011	-0.16%
21 Sep 2021	43.40	43.40	43.60	42.80	772	-0.37%
20 Sep 2021	43.56	43.90	43.90	43.26	609	-1.45%
17 Sep 2021	44.20	44.00	44.70	43.50	636	0.16%
16 Sep 2021	44.13	43.95	44.40	43.95	30	0.30%
15 Sep 2021	44.00	44.00	44.00	44.00	4	0.96%
14 Sep 2021	43.58	43.10	43.93	43.10	324	-0.09%
13 Sep 2021	43.62	43.90	44.30	42.70	1371	0.69%
09 Sep 2021	43.32	43.50	43.70	42.97	201	0.51%
08 Sep 2021	43.10	43.10	43.50	42.80	33	0.00%
07 Sep 2021	43.10	43.70	43.70	42.95	106	-0.23%
06 Sep 2021	43.20	43.10	43.40	43.03	98	-0.02%
03 Sep 2021	43.21	42.50	43.60	42.50	158	0.35%
02 Sep 2021	43.06	42.50	43.50	42.50	159	1.48%
01 Sep 2021	42.43	42.00	42.62	42.00	188	1.39%
31 Aug 2021	41.85	42.20	42.20	41.53	671	0.75%
30 Aug 2021	41.54	41.90	41.90	41.00	560	1.54%
27 Aug 2021	40.91	40.42	41.42	40.42	555	0.79%
26 Aug 2021	40.59	40.69	40.69	40.38	627	1.22%
25 Aug 2021	40.10	40.42	40.42	40.10	82	0.25%
24 Aug 2021	40.00	40.14	40.15	39.66	98	0.50%
23 Aug 2021	39.80	40.62	40.62	39.52	89	-0.28%
20 Aug 2021	39.91	40.26	40.90	39.90	112	-0.87%
18 Aug 2021	40.26	40.30	40.85	40.26	83	-0.10%
17 Aug 2021	40.30	40.00	40.70	40.00	93	0.70%
16 Aug 2021	40.02	39.32	40.70	39.32	45	-0.05%
13 Aug 2021	40.04	40.35	40.35	40.01	44	0.10%
12 Aug 2021	40.00	39.90	40.07	39.76	117	0.60%
11 Aug 2021	39.76	39.70	39.76	39.46	159	-0.60%
10 Aug 2021	40.00	40.50	40.88	39.79	81	-0.10%
09 Aug 2021	40.04	40.50	41.50	39.70	1560	-1.14%
06 Aug 2021	40.50	40.22	40.51	40.13	69	1.30%
05 Aug 2021	39.98	40.27	40.27	39.95	40	-1.38%
04 Aug 2021	40.54	40.52	41.24	40.21	89	-0.37%
03 Aug 2021	40.69	41.00	41.00	40.30	153	1.14%
02 Aug 2021	40.23	40.10	40.70	40.10	220	0.32%
30 Jul 2021	40.10	39.70	40.10	39.70	69	0.38%
29 Jul 2021	39.95	40.70	40.70	39.95	23	0.88%
28 Jul 2021	39.60	39.80	39.80	39.31	26	-0.25%
27 Jul 2021	39.70	39.60	40.70	39.21	469	-0.05%
26 Jul 2021	39.72	39.90	40.59	39.48	609	-0.20%
23 Jul 2021	39.80	39.96	40.11	39.40	263	-0.08%
22 Jul 2021	39.83	39.96	40.20	38.70	5240	1.87%
20 Jul 2021	39.10	39.50	39.50	39.10	75	-1.64%
19 Jul 2021	39.75	39.96	40.30	39.43	240	-0.03%
16 Jul 2021	39.76	39.96	39.96	39.45	386	0.40%
15 Jul 2021	39.60	39.96	39.96	39.60	205	0.15%
14 Jul 2021	39.54	39.60	39.60	39.23	25	0.51%
13 Jul 2021	39.34	40.63	40.63	39.26	269	-0.28%
12 Jul 2021	39.45	39.22	39.80	38.70	174	-0.23%
09 Jul 2021	39.54	39.09	39.55	39.01	6204	0.23%
08 Jul 2021	39.45	39.90	39.90	39.33	139	0.13%
07 Jul 2021	39.40	39.40	39.40	39.40	37	-0.23%
06 Jul 2021	39.49	39.30	45.94	39.30	2553	0.48%
05 Jul 2021	39.30	39.37	40.20	39.30	27	0.74%
02 Jul 2021	39.01	39.30	39.30	39.00	86	-0.79%
01 Jul 2021	39.32	39.32	39.32	39.00	201	0.31%
30 Jun 2021	39.20	39.50	39.50	39.16	88	-0.83%
29 Jun 2021	39.53	40.00	40.00	39.31	112	0.33%
28 Jun 2021	39.40	39.10	39.75	39.00	141	0.77%
25 Jun 2021	39.10	39.10	39.10	39.10	53	0.46%
24 Jun 2021	38.92	39.02	39.13	38.91	73	-1.44%
23 Jun 2021	39.49	40.10	40.10	38.81	272	-0.48%
22 Jun 2021	39.68	39.52	39.68	39.52	49	2.27%
21 Jun 2021	38.80	39.29	39.29	38.80	20	0.54%
18 Jun 2021	38.59	38.92	38.98	38.44	54	-1.93%
17 Jun 2021	39.35	39.35	39.35	39.08	81	-0.96%
16 Jun 2021	39.73	39.54	40.20	39.54	138	0.30%
15 Jun 2021	39.61	39.80	39.85	39.51	84	0.33%
14 Jun 2021	39.48	39.30	40.30	39.00	170	-1.20%
11 Jun 2021	39.96	39.80	40.18	39.80	90	1.04%
10 Jun 2021	39.55	39.55	39.55	39.23	262	0.69%
09 Jun 2021	39.28	40.70	40.70	39.20	1018	-0.18%
08 Jun 2021	39.35	39.30	39.68	39.30	100	-0.83%
07 Jun 2021	39.68	39.30	40.60	39.30	1133	1.22%
04 Jun 2021	39.20	39.20	39.20	39.10	127	0.00%
03 Jun 2021	39.20	38.60	39.20	38.60	113	1.55%
02 Jun 2021	38.60	38.60	38.60	38.30	184	0.39%
01 Jun 2021	38.45	38.15	38.45	38.15	76	0.79%
31 May 2021	38.15	38.20	38.20	38.14	269	-0.13%
28 May 2021	38.20	37.81	38.20	37.81	88	1.03%
27 May 2021	37.81	37.81	37.81	37.51	120	-0.24%
26 May 2021	37.90	37.42	37.90	37.42	23	0.19%
25 May 2021	37.83	37.65	38.20	37.63	41	0.48%
24 May 2021	37.65	37.80	37.80	37.42	98	-0.40%
21 May 2021	37.80	38.70	38.70	37.40	50	0.59%
20 May 2021	37.58	37.40	37.80	37.40	22	0.75%
19 May 2021	37.30	38.30	38.30	37.30	39	1.00%
18 May 2021	36.93	35.90	37.23	35.90	98	1.01%
17 May 2021	36.56	36.50	36.56	36.50	103	-0.60%
14 May 2021	36.78	38.00	38.00	35.90	190	-0.68%
12 May 2021	37.03	37.41	37.41	36.28	22	0.49%
11 May 2021	36.85	36.50	36.85	36.50	258	1.24%
10 May 2021	36.40	37.00	37.39	35.80	304	0.28%
07 May 2021	36.30	36.00	36.30	36.00	8	0.00%
06 May 2021	36.30	36.00	36.30	36.00	398	2.34%
05 May 2021	35.47	35.45	35.90	35.43	394	-0.17%
04 May 2021	35.53	36.00	36.00	35.45	78	0.37%
03 May 2021	35.40	35.01	35.80	35.01	255	0.31%
30 Apr 2021	35.29	35.85	35.85	34.71	56	0.06%
29 Apr 2021	35.27	35.46	35.54	35.25	535	0.11%
28 Apr 2021	35.23	34.61	35.50	34.61	90	0.09%
27 Apr 2021	35.20	33.95	35.66	33.95	84	0.57%
26 Apr 2021	35.00	34.69	35.00	34.69	45	1.13%
23 Apr 2021	34.61	34.61	34.93	34.61	24	-0.83%
22 Apr 2021	34.90	35.60	36.10	34.51	544	0.00%
20 Apr 2021	34.90	35.50	35.64	34.41	50	0.87%
19 Apr 2021	34.60	35.00	35.59	34.10	217	-0.97%
16 Apr 2021	34.94	34.80	35.18	34.80	80	1.93%
15 Apr 2021	34.28	35.69	35.69	34.00	279	-1.07%
13 Apr 2021	34.65	34.90	36.21	34.36	3326	-4.31%
12 Apr 2021	36.21	36.00	36.21	34.70	542	0.78%
09 Apr 2021	35.93	35.02	36.21	35.02	429	2.63%
08 Apr 2021	35.01	36.88	36.88	34.25	412	-2.21%
07 Apr 2021	35.80	35.70	36.20	34.51	284	0.03%
06 Apr 2021	35.79	34.80	36.40	34.50	41	2.64%
05 Apr 2021	34.87	35.00	37.30	33.70	933	0.37%
01 Apr 2021	34.74	34.40	35.70	33.61	107	3.67%
31 Mar 2021	33.51	38.51	38.51	33.20	1393	-2.76%
30 Mar 2021	34.46	33.80	35.66	33.61	161	2.07%
26 Mar 2021	33.76	34.60	34.60	33.10	191	-0.76%
25 Mar 2021	34.02	34.70	34.70	34.02	264	-0.53%
24 Mar 2021	34.20	35.51	36.10	34.01	42	-3.12%
23 Mar 2021	35.30	35.51	36.25	35.20	17	-0.56%
22 Mar 2021	35.50	36.84	36.84	34.83	111	-3.64%
19 Mar 2021	36.84	37.75	37.75	34.70	698	0.52%
18 Mar 2021	36.65	34.70	37.00	34.70	91	5.53%
17 Mar 2021	34.73	35.80	36.00	34.49	27	-1.81%
16 Mar 2021	35.37	36.93	36.93	35.00	153	-2.29%
15 Mar 2021	36.20	37.00	37.00	35.60	33	-0.79%
12 Mar 2021	36.49	36.60	38.60	35.51	116	-0.84%
10 Mar 2021	36.80	35.42	37.40	35.32	396	1.94%
09 Mar 2021	36.10	35.66	37.50	35.61	649	1.46%
08 Mar 2021	35.58	35.21	36.40	34.72	34	1.08%
05 Mar 2021	35.20	36.30	36.30	35.20	280	-1.10%
04 Mar 2021	35.59	36.40	38.00	34.61	829	0.34%
03 Mar 2021	35.47	36.20	39.79	33.81	718	0.11%
02 Mar 2021	35.43	35.01	36.50	34.81	451	-1.31%
01 Mar 2021	35.90	36.26	36.99	34.53	363	1.99%
26 Feb 2021	35.20	36.92	36.92	35.00	90	-1.79%
25 Feb 2021	35.84	35.00	36.50	34.80	107	5.04%
24 Feb 2021	34.12	35.20	41.70	31.00	134	-0.23%
23 Feb 2021	34.20	34.20	34.20	34.20	1	-2.29%
22 Feb 2021	35.00	33.11	37.44	33.11	404	-1.85%
19 Feb 2021	35.66	35.11	36.59	34.03	641	4.61%
18 Feb 2021	34.09	35.00	35.00	34.02	228	-0.64%
17 Feb 2021	34.31	35.00	35.60	34.31	49	-0.69%
16 Feb 2021	34.55	35.52	35.52	33.39	68	-1.03%
15 Feb 2021	34.91	33.37	37.00	33.37	480	1.48%
12 Feb 2021	34.40	33.80	34.70	33.12	524	3.93%
11 Feb 2021	33.10	33.00	33.10	33.00	15	-1.19%
10 Feb 2021	33.50	33.40	33.50	33.00	33	2.10%
09 Feb 2021	32.81	34.16	34.20	32.30	58	-0.76%
08 Feb 2021	33.06	34.20	34.20	33.02	89	0.18%
05 Feb 2021	33.00	34.20	34.20	32.64	181	-1.37%
04 Feb 2021	33.46	33.80	34.20	32.90	153	-0.30%
03 Feb 2021	33.56	32.30	34.70	32.11	94	3.90%
02 Feb 2021	32.30	33.10	33.10	32.11	80	-2.36%
01 Feb 2021	33.08	33.15	33.40	31.70	15	2.76%
29 Jan 2021	32.19	34.55	34.80	32.00	246	-4.03%
28 Jan 2021	33.54	33.40	33.60	32.31	103	2.82%
27 Jan 2021	32.62	33.91	33.91	32.62	11	-0.94%
25 Jan 2021	32.93	33.60	33.60	32.11	162	0.18%
22 Jan 2021	32.87	34.20	34.80	32.82	327	-2.58%
21 Jan 2021	33.74	32.70	34.00	32.70	91	-0.18%
20 Jan 2021	33.80	33.80	33.80	32.64	85	2.11%
19 Jan 2021	33.10	33.60	33.60	32.50	15	-1.52%
18 Jan 2021	33.61	34.51	34.80	32.30	68	0.33%
15 Jan 2021	33.50	33.50	33.50	33.50	5	0.00%
14 Jan 2021	33.50	33.79	33.80	33.50	40	0.21%
13 Jan 2021	33.43	33.38	33.95	32.82	160	0.15%
12 Jan 2021	33.38	33.00	33.98	32.57	62	2.05%
11 Jan 2021	32.71	33.00	34.00	32.51	80	-3.74%
08 Jan 2021	33.98	32.00	34.00	32.00	133	1.22%
07 Jan 2021	33.57	34.99	34.99	32.00	466	2.57%
06 Jan 2021	32.73	32.70	32.80	31.50	376	-0.12%
05 Jan 2021	32.77	32.00	32.99	32.00	40	2.73%
04 Jan 2021	31.90	31.80	31.90	31.40	124	1.66%
01 Jan 2021	31.38	31.86	31.86	30.82	34	1.45%
31 Dec 2020	30.93	30.51	31.10	30.17	320	0.72%
30 Dec 2020	30.71	31.20	31.20	30.20	210	-0.61%
29 Dec 2020	30.90	31.00	31.20	30.90	97	-0.93%
28 Dec 2020	31.19	31.00	31.90	31.00	7	-1.67%
24 Dec 2020	31.72	31.88	32.70	31.70	53	-0.09%
23 Dec 2020	31.75	29.30	32.50	29.30	97	7.05%
22 Dec 2020	29.66	31.00	31.33	28.60	210	1.92%
21 Dec 2020	29.10	31.52	31.52	29.00	64	-5.18%
18 Dec 2020	30.69	31.35	31.35	30.69	26	-1.98%
17 Dec 2020	31.31	31.86	31.86	30.57	55	1.00%
16 Dec 2020	31.00	31.00	31.00	30.05	20	-1.56%
15 Dec 2020	31.49	31.00	31.49	31.00	21	0.61%
14 Dec 2020	31.30	31.00	31.50	30.52	62	4.33%
11 Dec 2020	30.00	30.50	31.20	29.58	209	-1.80%
10 Dec 2020	30.55	31.00	31.20	30.17	296	-1.77%
09 Dec 2020	31.10	30.75	31.10	30.75	11	1.01%
08 Dec 2020	30.79	29.57	30.99	29.35	175	1.15%
07 Dec 2020	30.44	29.50	30.89	28.71	177	0.46%
04 Dec 2020	30.30	28.71	30.32	28.65	429	2.71%
03 Dec 2020	29.50	29.50	30.00	29.50	105	-0.44%
02 Dec 2020	29.63	29.90	29.90	29.00	31	0.07%
01 Dec 2020	29.61	29.80	29.80	28.32	324	0.37%
27 Nov 2020	29.50	29.89	29.89	28.67	66	1.72%
26 Nov 2020	29.00	29.90	29.90	28.04	202	0.69%
25 Nov 2020	28.80	28.80	28.80	28.80	169	0.17%
24 Nov 2020	28.75	29.84	30.12	28.71	13	-0.38%
23 Nov 2020	28.86	29.56	29.59	28.80	250	0.56%
20 Nov 2020	28.70	29.50	30.50	28.11	81	-0.97%
19 Nov 2020	28.98	29.79	29.90	28.27	341	1.65%
18 Nov 2020	28.51	29.69	29.70	28.50	1846	0.88%
17 Nov 2020	28.26	29.01	29.01	27.40	447	-1.57%
14 Nov 2020	28.71	29.10	29.40	28.21	63	1.48%
13 Nov 2020	28.29	28.85	28.85	28.01	3	1.00%
12 Nov 2020	28.01	28.20	28.20	28.01	63	-0.67%
11 Nov 2020	28.20	28.37	28.37	28.20	74	-0.60%
10 Nov 2020	28.37	29.10	29.16	27.77	100	-2.51%
09 Nov 2020	29.10	30.00	30.50	27.55	506	1.29%
06 Nov 2020	28.73	29.16	29.16	28.40	132	1.16%
05 Nov 2020	28.40	27.44	29.00	27.04	407	3.50%
04 Nov 2020	27.44	27.47	27.99	26.57	146	-2.90%
03 Nov 2020	28.26	28.00	28.78	27.47	51	0.93%
02 Nov 2020	28.00	27.47	28.30	26.78	64	-2.10%
30 Oct 2020	28.60	27.20	28.60	27.20	15	4.95%
29 Oct 2020	27.25	27.80	28.96	26.91	212	-0.18%
28 Oct 2020	27.30	28.30	28.30	27.30	20	-3.53%
27 Oct 2020	28.30	28.30	28.30	28.30	5	2.17%
26 Oct 2020	27.70	27.50	28.44	27.50	15	-2.77%
23 Oct 2020	28.49	28.49	28.49	28.49	45	2.48%
22 Oct 2020	27.80	28.89	28.98	27.80	51	0.32%
21 Oct 2020	27.71	27.70	28.90	27.70	49	-3.78%
19 Oct 2020	28.80	28.90	28.90	28.80	7	1.44%
16 Oct 2020	28.39	26.81	29.00	26.81	1529	-0.73%
15 Oct 2020	28.60	27.51	28.89	27.51	305	1.42%
14 Oct 2020	28.20	28.30	28.30	28.20	14	-0.70%
13 Oct 2020	28.40	28.50	28.50	28.40	2	-2.71%
12 Oct 2020	29.19	29.50	29.50	27.80	19	5.76%
09 Oct 2020	27.60	27.75	27.75	27.47	31	-1.99%
08 Oct 2020	28.16	28.30	28.30	27.26	174	0.04%
07 Oct 2020	28.15	30.46	30.46	28.11	96	2.85%
06 Oct 2020	27.37	27.69	28.14	27.28	29	-1.16%
05 Oct 2020	27.69	27.82	29.56	27.00	258	-0.47%
01 Oct 2020	27.82	29.20	30.50	27.70	413	-3.57%
30 Sep 2020	28.85	28.00	28.85	28.00	15	0.35%
29 Sep 2020	28.75	29.47	29.47	28.50	53	0.42%
28 Sep 2020	28.63	29.10	29.10	27.64	165	1.52%
25 Sep 2020	28.20	27.98	28.20	27.62	29	3.94%
24 Sep 2020	27.13	28.45	28.45	27.10	115	0.11%
23 Sep 2020	27.10	27.00	28.00	27.00	75	-2.17%
22 Sep 2020	27.70	27.70	27.70	27.70	19	0.95%
21 Sep 2020	27.44	28.50	28.50	27.30	162	-1.29%
18 Sep 2020	27.80	29.00	29.00	27.50	247	-1.59%
17 Sep 2020	28.25	28.60	28.60	28.05	71	-0.42%
16 Sep 2020	28.37	29.30	29.50	28.05	99	-3.17%
15 Sep 2020	29.30	28.40	29.40	28.40	15	1.17%
14 Sep 2020	28.96	29.00	29.28	28.00	136	-0.14%
11 Sep 2020	29.00	29.00	29.00	29.00	3	1.75%
10 Sep 2020	28.50	28.50	28.50	28.50	61	-0.25%
08 Sep 2020	28.57	29.00	29.00	27.90	15	0.18%
07 Sep 2020	28.52	29.19	29.20	28.00	245	0.35%
04 Sep 2020	28.42	28.99	29.20	28.00	146	-2.00%
03 Sep 2020	29.00	28.13	29.00	28.13	113	-0.96%
02 Sep 2020	29.28	29.10	29.50	28.08	30	-2.33%
01 Sep 2020	29.98	28.60	30.99	28.00	236	4.75%
31 Aug 2020	28.62	28.90	28.90	28.62	86	-0.59%
28 Aug 2020	28.79	28.61	28.79	28.61	32	-0.76%
27 Aug 2020	29.01	29.90	29.90	29.01	226	1.65%
26 Aug 2020	28.54	29.90	29.90	28.52	59	0.25%
25 Aug 2020	28.47	30.40	31.00	28.10	922	-2.16%
24 Aug 2020	29.10	30.30	30.40	28.90	130	-2.25%
21 Aug 2020	29.77	29.83	32.30	29.20	661	-0.17%
20 Aug 2020	29.82	30.86	32.48	29.05	801	-3.37%
19 Aug 2020	30.86	29.00	31.50	28.55	476	-3.11%
18 Aug 2020	31.85	28.09	32.99	28.09	631	2.44%
17 Aug 2020	31.09	29.34	31.60	27.21	670	12.28%
14 Aug 2020	27.69	29.64	29.64	26.69	662	-1.60%
13 Aug 2020	28.14	29.27	30.50	27.59	1540	-6.73%
12 Aug 2020	30.17	32.50	32.99	29.60	266	4.76%
11 Aug 2020	28.80	28.80	28.80	28.80	7	0.00%
10 Aug 2020	28.80	28.95	28.95	28.80	13	-0.52%
07 Aug 2020	28.95	27.20	29.00	27.04	689	7.94%
06 Aug 2020	26.82	26.81	26.82	26.80	85	-1.40%
05 Aug 2020	27.20	27.20	27.20	26.70	83	3.70%
04 Aug 2020	26.23	26.50	27.20	26.23	57	-1.06%
03 Aug 2020	26.51	27.00	27.20	26.31	71	-0.19%
31 Jul 2020	26.56	27.10	27.10	26.11	50	1.03%
30 Jul 2020	26.29	26.29	26.29	26.29	1	0.34%
29 Jul 2020	26.20	26.18	26.20	26.18	105	0.04%
28 Jul 2020	26.19	26.00	27.00	26.00	12	-3.00%
27 Jul 2020	27.00	27.15	27.15	26.50	42	-0.37%
23 Jul 2020	27.10	27.30	27.30	26.18	12	0.41%
22 Jul 2020	26.99	26.11	26.99	25.87	23	3.37%
21 Jul 2020	26.11	26.01	27.00	26.01	26	-2.21%
20 Jul 2020	26.70	26.19	26.70	26.19	77	3.89%
17 Jul 2020	25.70	27.97	27.97	25.64	47	-3.82%
16 Jul 2020	26.72	25.51	26.77	25.51	9	4.17%
15 Jul 2020	25.65	26.80	26.80	25.51	10	-0.43%
14 Jul 2020	25.76	25.74	25.76	25.74	2	-1.60%
13 Jul 2020	26.18	26.57	26.82	26.00	55	-1.47%
10 Jul 2020	26.57	26.86	27.00	26.50	38	-3.73%
09 Jul 2020	27.60	27.60	27.60	27.60	5	4.94%
08 Jul 2020	26.30	26.56	27.28	26.22	28	-0.98%
07 Jul 2020	26.56	27.00	27.00	26.20	132	-1.04%
06 Jul 2020	26.84	26.00	27.00	25.56	122	0.98%
03 Jul 2020	26.58	25.79	26.69	25.72	242	-0.41%
02 Jul 2020	26.69	25.51	26.70	25.51	62	0.53%
01 Jul 2020	26.55	26.70	26.70	25.42	22	3.71%
30 Jun 2020	25.60	25.53	26.76	25.53	81	-0.43%
29 Jun 2020	25.71	26.70	26.70	25.70	105	-3.82%
26 Jun 2020	26.73	26.64	27.48	25.66	84	0.49%
25 Jun 2020	26.60	25.60	26.60	25.60	32	2.78%
24 Jun 2020	25.88	26.70	26.89	25.32	45	-0.19%
23 Jun 2020	25.93	24.29	27.00	24.29	235	-1.22%
22 Jun 2020	26.25	25.07	27.20	25.07	267	1.74%
19 Jun 2020	25.80	25.75	25.80	25.75	41	0.00%
18 Jun 2020	25.80	25.80	25.80	25.80	10	3.20%
17 Jun 2020	25.00	25.80	25.80	25.00	154	-3.85%
16 Jun 2020	26.00	26.20	26.20	26.00	20	3.59%
15 Jun 2020	25.10	23.79	26.39	23.79	559	-0.20%
12 Jun 2020	25.15	25.88	26.00	25.13	153	0.12%
11 Jun 2020	25.12	26.10	26.10	25.00	33	-3.75%
10 Jun 2020	26.10	25.67	26.77	24.70	86	-2.50%
09 Jun 2020	26.77	25.80	26.77	24.78	304	5.35%
08 Jun 2020	25.41	25.80	27.20	24.80	892	-1.13%
05 Jun 2020	25.70	29.00	29.00	24.50	294	3.88%
04 Jun 2020	24.74	24.10	25.14	24.10	59	-1.51%
03 Jun 2020	25.12	23.25	26.86	23.25	311	-0.32%
02 Jun 2020	25.20	24.60	25.20	24.00	57	2.44%
01 Jun 2020	24.60	23.70	26.49	23.70	106	3.67%
29 May 2020	23.73	23.19	24.70	23.19	43	-2.87%
28 May 2020	24.43	23.90	25.39	23.80	179	1.08%
27 May 2020	24.17	27.90	27.93	22.50	1431	-2.93%
26 May 2020	24.90	25.50	25.50	23.51	215	3.84%
22 May 2020	23.98	25.98	25.99	23.70	196	1.52%
21 May 2020	23.62	25.50	25.50	22.37	259	-7.63%
20 May 2020	25.57	23.83	26.90	22.82	343	7.30%
19 May 2020	23.83	25.20	25.20	22.22	32	1.27%
18 May 2020	23.53	23.03	24.20	22.25	61	-1.96%
15 May 2020	24.00	23.22	25.30	22.51	77	-0.74%
14 May 2020	24.18	24.75	24.75	23.11	88	0.75%
13 May 2020	24.00	25.00	25.00	23.53	180	2.13%
12 May 2020	23.50	23.27	24.74	23.27	103	-5.92%
11 May 2020	24.98	23.21	25.00	23.21	156	8.33%
08 May 2020	23.06	24.32	26.89	22.70	767	-4.83%
07 May 2020	24.23	25.50	27.30	22.87	903	-1.82%
06 May 2020	24.68	26.60	26.60	22.03	258	0.73%
05 May 2020	24.50	24.34	27.19	24.34	321	0.66%
04 May 2020	24.34	23.50	28.53	23.50	1179	-8.63%
30 Apr 2020	26.64	23.90	28.30	23.31	4796	14.33%
29 Apr 2020	23.30	23.53	23.53	21.90	159	-1.60%
28 Apr 2020	23.68	22.50	23.68	22.50	201	8.62%
27 Apr 2020	21.80	24.90	24.90	21.41	267	-0.59%
24 Apr 2020	21.93	22.07	22.70	21.81	426	-3.39%
23 Apr 2020	22.70	21.70	23.00	21.70	49	5.00%
22 Apr 2020	21.62	21.60	22.79	21.60	347	-2.17%
21 Apr 2020	22.10	22.07	23.46	20.87	35	-1.12%
20 Apr 2020	22.35	22.05	22.35	21.51	21	-0.40%
17 Apr 2020	22.44	23.00	25.66	22.06	406	0.45%
16 Apr 2020	22.34	25.89	25.89	20.64	107	5.93%
15 Apr 2020	21.09	25.99	25.99	21.00	144	1.79%
13 Apr 2020	20.72	22.80	23.29	20.54	2729	-11.83%
08 Apr 2020	23.50	24.40	24.80	21.00	56	-3.69%
07 Apr 2020	24.40	25.11	25.11	21.25	95	15.20%
03 Apr 2020	21.18	23.40	23.40	21.18	39	-10.52%
01 Apr 2020	23.67	22.80	24.39	21.08	85	3.82%
31 Mar 2020	22.80	22.80	22.80	22.80	15	-3.76%
30 Mar 2020	23.69	21.00	23.80	20.80	76	14.22%
27 Mar 2020	20.74	22.80	23.62	19.67	287	-8.63%
26 Mar 2020	22.70	22.70	22.70	22.70	116	0.44%
25 Mar 2020	22.60	20.90	22.60	20.90	105	8.13%
24 Mar 2020	20.90	21.00	21.00	20.90	33	-0.48%
23 Mar 2020	21.00	19.40	21.00	19.30	6146	-2.60%
20 Mar 2020	21.56	21.47	25.40	21.00	66	0.37%
19 Mar 2020	21.48	24.30	24.80	21.47	60	-6.61%
18 Mar 2020	23.00	24.30	24.30	23.00	67	-1.16%
17 Mar 2020	23.27	24.47	24.47	23.27	85	-4.90%
16 Mar 2020	24.47	27.00	27.64	19.31	436	-15.03%
13 Mar 2020	28.80	22.80	30.00	20.32	163	25.49%
12 Mar 2020	22.95	28.90	28.90	22.80	1408	-20.67%
11 Mar 2020	28.93	25.80	28.93	25.80	10	13.90%
09 Mar 2020	25.40	26.65	26.80	24.50	92	-4.73%
06 Mar 2020	26.66	27.30	28.00	26.56	143	-2.17%
05 Mar 2020	27.25	26.95	27.30	26.93	57	1.30%
04 Mar 2020	26.90	27.70	27.70	26.67	200	-0.99%
03 Mar 2020	27.17	27.24	27.24	27.17	10	0.63%
02 Mar 2020	27.00	30.00	30.00	27.00	60	0.78%
28 Feb 2020	26.79	27.28	27.28	26.79	133	-3.46%
27 Feb 2020	27.75	27.67	27.75	27.36	45	0.04%
26 Feb 2020	27.74	28.11	28.11	27.63	45	-2.29%
25 Feb 2020	28.39	28.50	28.50	28.28	8	-1.32%
24 Feb 2020	28.77	28.77	28.77	28.77	2	-0.96%
20 Feb 2020	29.05	28.83	29.21	28.83	131	1.82%
19 Feb 2020	28.53	28.53	28.53	28.53	1	1.42%
18 Feb 2020	28.13	28.37	28.37	27.00	3837	-0.53%
17 Feb 2020	28.28	28.76	28.76	28.28	7	-2.04%
14 Feb 2020	28.87	28.92	28.92	28.82	63	-0.72%
13 Feb 2020	29.08	29.05	29.08	29.05	61	0.10%
10 Feb 2020	29.05	29.50	29.50	28.99	643	-0.85%
07 Feb 2020	29.30	29.30	29.32	29.30	12	0.48%
06 Feb 2020	29.16	28.80	29.16	28.80	61	3.11%
04 Feb 2020	28.28	27.89	28.28	27.88	53	2.32%
03 Feb 2020	27.64	27.65	27.85	27.61	156	0.18%
01 Feb 2020	27.59	28.60	28.83	27.59	279	-3.53%
31 Jan 2020	28.60	28.97	28.97	28.53	31	-1.00%
30 Jan 2020	28.89	28.97	28.97	28.73	3	-1.06%
28 Jan 2020	29.20	29.20	29.20	29.20	4	-0.24%
27 Jan 2020	29.27	29.26	29.54	29.20	42	1.18%
23 Jan 2020	28.93	29.03	29.03	28.82	174	-0.07%
22 Jan 2020	28.95	28.95	28.95	28.95	25	-0.07%
21 Jan 2020	28.97	28.97	28.97	28.97	5	-0.45%
20 Jan 2020	29.10	29.05	29.30	29.05	262	-0.17%
17 Jan 2020	29.15	29.15	29.15	29.10	199	0.21%
16 Jan 2020	29.09	29.05	29.09	29.05	7	0.03%
15 Jan 2020	29.08	29.15	29.15	28.93	74	-0.38%
14 Jan 2020	29.19	28.80	29.19	28.80	73	0.97%
13 Jan 2020	28.91	34.00	34.00	27.10	3307	-14.47%
10 Jan 2020	33.80	28.90	33.80	28.90	1802	17.81%
09 Jan 2020	28.69	28.69	28.69	28.69	1	1.31%
08 Jan 2020	28.32	28.32	28.32	28.32	1	0.07%
07 Jan 2020	28.30	28.42	28.42	28.30	162	0.18%
06 Jan 2020	28.25	28.50	28.50	28.22	393	-1.57%
02 Jan 2020	28.70	28.70	28.70	28.70	17	0.03%
01 Jan 2020	28.69	28.69	28.69	28.69	6	0.21%
31 Dec 2019	28.63	28.63	28.63	28.63	10	0.00%
30 Dec 2019	28.63	28.63	28.63	28.63	181	0.28%
27 Dec 2019	28.55	28.37	28.55	28.37	200	0.63%
26 Dec 2019	28.37	28.37	28.37	28.37	53	-0.28%
24 Dec 2019	28.45	28.45	28.45	28.45	6	-0.32%
23 Dec 2019	28.54	28.54	28.54	28.54	1	0.56%
19 Dec 2019	28.38	28.38	28.38	28.38	102	-0.07%
16 Dec 2019	28.40	28.40	28.40	28.40	10	0.14%
13 Dec 2019	28.36	28.07	28.36	28.07	18	1.29%
10 Dec 2019	28.00	27.90	28.30	27.90	3	0.14%
06 Dec 2019	27.96	28.07	28.07	27.96	2	-2.00%
05 Dec 2019	28.53	28.47	28.53	28.47	101	0.00%
04 Dec 2019	28.53	28.53	28.53	28.53	1	-0.38%
03 Dec 2019	28.64	28.64	28.64	28.64	1	0.00%
02 Dec 2019	28.64	28.80	28.82	28.64	15	0.03%
29 Nov 2019	28.63	28.09	28.97	28.09	83	-1.00%
28 Nov 2019	28.92	28.80	29.02	28.80	46	0.84%
26 Nov 2019	28.68	28.80	29.02	28.68	57	0.84%
22 Nov 2019	28.44	28.44	28.44	28.44	1	0.14%
20 Nov 2019	28.40	28.40	28.40	28.40	26	0.46%
19 Nov 2019	28.27	28.37	28.37	28.19	3	-0.46%
14 Nov 2019	28.40	28.67	28.67	28.40	138	-1.39%
13 Nov 2019	28.80	28.94	28.94	28.56	119686	0.70%
11 Nov 2019	28.60	28.60	28.60	28.60	2	-0.94%
08 Nov 2019	28.87	28.87	28.87	28.87	88	0.38%
07 Nov 2019	28.76	29.74	29.74	28.76	20	0.42%
06 Nov 2019	28.64	28.46	28.67	28.46	82	-0.42%
01 Nov 2019	28.76	28.30	29.24	27.77	1154	-1.00%
31 Oct 2019	29.05	29.04	29.05	29.04	350	0.41%
30 Oct 2019	28.93	28.60	29.00	28.60	27	1.40%
29 Oct 2019	28.53	28.53	28.53	28.53	30	0.92%
27 Oct 2019	28.27	28.07	28.74	27.18	32	-0.11%
25 Oct 2019	28.30	28.32	28.32	28.30	6	0.35%
24 Oct 2019	28.20	28.24	28.24	28.20	156	-0.46%
23 Oct 2019	28.33	28.15	28.33	28.15	26	-0.04%
22 Oct 2019	28.34	28.30	28.34	28.30	11	0.85%
18 Oct 2019	28.10	27.60	28.14	27.60	57	1.81%
17 Oct 2019	27.60	27.32	27.60	27.32	236	1.10%
16 Oct 2019	27.30	27.30	27.30	27.30	12	1.07%
15 Oct 2019	27.01	27.01	27.01	27.01	18	-0.15%
14 Oct 2019	27.05	27.05	27.05	27.05	7	1.24%
09 Oct 2019	26.72	26.51	26.72	26.51	3	0.56%
07 Oct 2019	26.57	26.76	26.76	26.57	12	-1.15%
04 Oct 2019	26.88	27.17	27.17	26.76	4	-3.03%
01 Oct 2019	27.72	27.62	27.72	27.62	7	0.69%
30 Sep 2019	27.53	27.84	27.84	27.53	63	-1.99%
27 Sep 2019	28.09	27.77	28.09	27.77	53	0.43%
26 Sep 2019	27.97	27.80	27.97	27.80	3	1.93%
25 Sep 2019	27.44	27.77	27.77	27.44	344	-1.47%
24 Sep 2019	27.85	27.96	27.96	27.79	571	-0.82%
23 Sep 2019	28.08	27.55	28.08	27.55	255	3.24%
20 Sep 2019	27.20	26.00	27.20	25.82	284	4.41%
19 Sep 2019	26.05	26.10	26.10	26.03	123	-0.04%
18 Sep 2019	26.06	26.10	26.10	26.00	5025	-0.53%
17 Sep 2019	26.20	26.20	26.20	26.20	2	-1.50%
16 Sep 2019	26.60	26.50	26.60	26.50	110	-0.08%
13 Sep 2019	26.62	26.63	26.63	26.21	82	0.64%
11 Sep 2019	26.45	26.45	26.45	26.45	25	0.57%
09 Sep 2019	26.30	26.20	26.30	26.20	302	1.39%
06 Sep 2019	25.94	25.67	26.16	25.12	115	-0.31%
05 Sep 2019	26.02	26.02	26.02	26.02	4	1.92%
04 Sep 2019	25.53	25.97	25.97	25.53	52	-2.37%
03 Sep 2019	26.15	26.46	26.46	26.15	58	-0.98%
30 Aug 2019	26.41	26.30	26.52	26.30	2	1.69%
28 Aug 2019	25.97	26.25	26.25	25.97	6	1.17%
26 Aug 2019	25.67	25.42	25.67	25.37	4	0.98%
23 Aug 2019	25.42	25.07	25.52	25.07	9053	0.47%
22 Aug 2019	25.30	25.56	25.56	25.30	52	-0.55%
21 Aug 2019	25.44	25.89	25.89	25.44	5	-1.17%
20 Aug 2019	25.74	25.97	25.97	25.74	43	-1.61%
19 Aug 2019	26.16	26.30	27.30	26.16	5	-4.04%
16 Aug 2019	27.26	26.30	27.50	26.30	6	5.78%
14 Aug 2019	25.77	25.77	25.77	25.77	1	0.00%
13 Aug 2019	25.77	26.25	26.25	25.77	77	-2.02%
09 Aug 2019	26.30	26.30	26.52	26.27	10	1.35%
08 Aug 2019	25.95	25.98	25.98	25.95	41	-0.08%
06 Aug 2019	25.97	25.60	25.97	25.60	18	2.24%
05 Aug 2019	25.40	25.40	25.40	25.40	96	-1.32%
02 Aug 2019	25.74	25.97	25.97	25.45	10372	-1.45%
01 Aug 2019	26.12	26.00	28.00	25.67	9628	0.00%
31 Jul 2019	26.12	25.79	26.12	25.79	10	1.28%
30 Jul 2019	25.79	26.27	26.27	25.75	113	-1.83%
29 Jul 2019	26.27	26.80	27.30	25.50	2218	-0.87%
26 Jul 2019	26.50	26.23	26.60	26.19	1968	1.18%
25 Jul 2019	26.19	28.00	28.00	26.19	54	0.42%
24 Jul 2019	26.08	26.60	26.60	26.07	62	-1.95%
23 Jul 2019	26.60	26.70	26.70	26.60	7	-0.45%
22 Jul 2019	26.72	26.43	26.72	26.43	5	0.75%
19 Jul 2019	26.52	27.16	27.16	26.52	16007	-3.35%
17 Jul 2019	27.44	27.48	27.49	27.43	75001	0.92%
16 Jul 2019	27.19	27.19	27.19	27.19	8	0.63%
15 Jul 2019	27.02	27.05	27.05	27.02	7	-0.30%
12 Jul 2019	27.10	27.05	27.10	27.05	900	1.08%
10 Jul 2019	26.81	26.80	26.81	26.80	900	0.04%
09 Jul 2019	26.80	27.38	27.38	26.70	5	-5.50%
08 Jul 2019	28.36	27.39	28.65	26.85	630	2.53%
05 Jul 2019	27.66	27.66	27.66	27.66	25	-0.18%
04 Jul 2019	27.71	27.74	27.74	27.71	10	-0.11%
03 Jul 2019	27.74	27.40	27.74	27.40	53	1.24%
02 Jul 2019	27.40	27.40	27.58	27.40	19	0.22%
01 Jul 2019	27.34	27.51	27.53	27.31	122	-0.51%
28 Jun 2019	27.48	27.28	27.48	27.28	17	0.51%
27 Jun 2019	27.34	27.16	27.34	27.16	23	2.13%
25 Jun 2019	26.77	26.98	26.98	26.77	11	-0.15%
24 Jun 2019	26.81	27.20	27.20	26.81	5	-1.00%
21 Jun 2019	27.08	26.72	27.08	26.72	107	1.42%
20 Jun 2019	26.70	26.74	26.74	26.70	51	0.75%
19 Jun 2019	26.50	26.92	26.92	26.50	16	0.08%
18 Jun 2019	26.48	26.80	26.80	26.46	124	-1.23%
17 Jun 2019	26.81	27.80	27.99	26.74	62	-1.07%
14 Jun 2019	27.10	27.19	27.28	27.10	16	-0.37%
13 Jun 2019	27.20	27.20	27.29	27.20	112	-0.98%
12 Jun 2019	27.47	27.38	27.50	27.33	33	-0.69%
11 Jun 2019	27.66	27.40	27.66	27.40	8	0.58%
10 Jun 2019	27.50	27.57	27.57	27.41	206	0.36%
07 Jun 2019	27.40	27.30	27.41	27.17	199	-0.15%
06 Jun 2019	27.44	27.83	27.83	27.44	135	-1.47%
04 Jun 2019	27.85	28.99	28.99	27.85	147	-0.89%
03 Jun 2019	28.10	27.60	28.15	27.60	231	1.70%
31 May 2019	27.63	27.93	27.93	27.59	327	0.62%
30 May 2019	27.46	27.60	27.64	27.46	441	-0.65%
29 May 2019	27.64	27.72	27.72	27.50	46	0.07%
28 May 2019	27.62	27.70	27.86	27.56	170	-0.36%
27 May 2019	27.72	27.63	27.72	27.63	297	1.32%
24 May 2019	27.36	27.30	27.57	26.92	250	2.36%
23 May 2019	26.73	27.41	27.50	26.71	1967	-0.48%
22 May 2019	26.86	30.80	30.80	26.65	5454	-11.64%
21 May 2019	30.40	30.40	30.40	30.40	130	-0.23%
20 May 2019	30.47	30.90	30.90	29.57	53	-1.07%
17 May 2019	30.80	31.09	31.09	30.80	6	5.81%
16 May 2019	29.11	30.24	31.23	28.50	86	-6.61%
15 May 2019	31.17	30.42	31.17	29.30	135	2.47%
14 May 2019	30.42	30.42	30.42	30.42	1	-3.00%
13 May 2019	31.36	31.50	31.50	31.27	60	-0.44%
09 May 2019	31.50	31.49	31.50	28.00	72	12.50%
08 May 2019	28.00	30.30	31.85	28.00	20	-10.60%
07 May 2019	31.32	31.50	31.90	29.30	229	-1.79%
03 May 2019	31.89	33.30	33.30	28.20	213	-4.64%
02 May 2019	33.44	32.50	33.44	32.50	243	14.13%

equitypandit

www.equitypandit.com

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