Adani Total Gas Ltd

NSE :ATGL BSE :542066 Sector : Gas Distribution

Buy, Sell or Hold ATGL ?

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

ATGL Historical Data
Equitypandit Financial Services Pvt. Ltd.
Date	Price	Open	High	Low	Volume	Change(%)
26 Apr 2024	919.15	920.00	926.95	918.00	569183	0.11%
25 Apr 2024	918.15	919.20	921.95	912.05	573793	-0.15%
24 Apr 2024	919.50	929.90	929.90	915.20	536974	-0.40%
23 Apr 2024	923.15	919.55	931.35	919.55	549191	0.50%
22 Apr 2024	918.55	930.00	930.00	916.90	517419	0.67%
19 Apr 2024	912.40	910.00	919.00	898.00	982963	-0.84%
18 Apr 2024	920.15	936.20	955.70	917.00	861752	-0.82%
16 Apr 2024	927.75	926.25	936.45	919.95	704150	0.16%
15 Apr 2024	926.25	920.00	938.00	906.30	1356648	-2.30%
12 Apr 2024	948.05	957.10	970.00	942.85	755787	-1.38%
10 Apr 2024	961.30	965.00	967.30	956.50	502070	-0.09%
09 Apr 2024	962.15	970.45	976.00	960.10	692150	-0.48%
08 Apr 2024	966.80	986.95	988.00	963.10	1137434	-1.25%
05 Apr 2024	979.00	983.95	989.00	970.55	2992616	-0.53%
04 Apr 2024	984.20	985.90	996.40	980.10	3042493	0.85%
03 Apr 2024	975.90	974.95	987.70	965.30	3138079	-0.04%
02 Apr 2024	976.25	972.00	984.95	963.65	3304235	0.69%
01 Apr 2024	969.55	947.95	1000.00	945.00	2878739	4.64%
28 Mar 2024	926.55	932.00	939.10	912.75	3467464	0.73%
27 Mar 2024	919.80	955.00	959.65	910.00	3942984	-3.09%
26 Mar 2024	949.10	938.85	968.90	937.10	2996728	1.09%
22 Mar 2024	938.85	941.95	948.65	933.10	820686	0.30%
21 Mar 2024	936.05	955.00	955.00	930.00	910394	-0.01%
20 Mar 2024	936.10	954.50	961.45	928.25	1211071	-0.91%
19 Mar 2024	944.65	960.00	974.95	927.35	4195313	-0.27%
18 Mar 2024	947.25	947.65	966.50	912.60	3673113	-4.22%
15 Mar 2024	989.00	971.00	1007.00	945.25	6093587	1.61%
14 Mar 2024	973.30	870.00	981.00	846.55	6561550	11.49%
13 Mar 2024	873.00	966.05	976.05	862.05	4164593	-9.54%
12 Mar 2024	965.10	1004.00	1007.80	960.00	1668717	-3.50%
11 Mar 2024	1000.15	1010.00	1022.90	997.55	3607249	-0.90%
07 Mar 2024	1009.20	1014.00	1017.85	1001.00	3379167	0.33%
06 Mar 2024	1005.85	1021.00	1023.10	995.35	3592120	-1.40%
05 Mar 2024	1020.15	1026.00	1032.25	1013.25	3237710	-0.56%
04 Mar 2024	1025.90	1047.70	1047.70	1019.10	2290040	-1.37%
02 Mar 2024	1040.10	1043.00	1046.00	1026.00	182084	0.09%
01 Mar 2024	1039.15	1033.00	1053.85	1027.00	3839126	1.32%
29 Feb 2024	1025.65	1020.00	1033.30	1005.25	3210358	0.66%
28 Feb 2024	1018.90	1050.00	1056.85	1005.40	3498950	-2.80%
27 Feb 2024	1048.30	1089.00	1096.00	1042.20	5479415	-2.53%
26 Feb 2024	1075.55	1038.00	1095.00	1036.40	10670357	4.48%
23 Feb 2024	1029.40	1018.15	1035.00	1015.10	4203600	1.10%
22 Feb 2024	1018.15	1030.00	1031.85	1013.45	3220687	-0.28%
21 Feb 2024	1021.05	1014.95	1046.00	1011.05	4637737	0.89%
20 Feb 2024	1012.05	1017.00	1018.00	1004.00	2592693	0.03%
19 Feb 2024	1011.70	1015.55	1029.00	1010.00	1021076	0.55%
16 Feb 2024	1006.20	1012.95	1019.10	1003.00	910442	-0.12%
15 Feb 2024	1007.45	1012.00	1033.95	1005.75	1426683	-0.30%
14 Feb 2024	1010.50	983.00	1027.30	983.00	2923474	0.27%
13 Feb 2024	1007.80	1035.00	1036.95	986.50	3440888	-1.70%
12 Feb 2024	1025.25	1033.70	1061.90	1014.00	4800285	0.15%
09 Feb 2024	1023.75	1029.00	1049.60	1003.20	3710884	0.06%
08 Feb 2024	1023.10	1059.00	1065.00	1016.00	3714348	-1.63%
07 Feb 2024	1040.05	1008.90	1072.20	1001.05	6750686	4.53%
06 Feb 2024	994.95	1005.00	1018.55	988.00	1229019	0.60%
05 Feb 2024	989.05	1003.00	1007.00	985.00	2482752	-1.02%
02 Feb 2024	999.25	1006.05	1014.15	996.00	2348536	-0.48%
01 Feb 2024	1004.10	1018.30	1029.70	999.15	2855495	-0.81%
31 Jan 2024	1012.35	1030.00	1035.70	1006.30	2672010	-1.54%
30 Jan 2024	1028.15	1040.00	1050.00	1018.30	2709758	-0.73%
29 Jan 2024	1035.70	1010.00	1053.00	1005.05	1816753	3.27%
25 Jan 2024	1002.95	1002.20	1016.90	995.20	824946	0.07%
24 Jan 2024	1002.20	990.00	1018.00	982.00	1122020	0.59%
23 Jan 2024	996.35	1060.00	1068.00	990.10	1670762	-4.94%
20 Jan 2024	1048.10	995.25	1059.85	980.50	2604323	5.82%
19 Jan 2024	990.50	1000.00	1007.95	986.05	852306	0.75%
18 Jan 2024	983.10	1006.90	1014.70	972.45	1849733	-2.09%
17 Jan 2024	1004.10	1012.85	1019.45	1000.00	1250880	-2.14%
16 Jan 2024	1026.05	1041.00	1041.00	1023.55	2307540	-1.29%
15 Jan 2024	1039.50	1063.90	1064.65	1036.00	1119817	-1.79%
12 Jan 2024	1058.50	1064.95	1070.70	1055.10	946547	-0.35%
11 Jan 2024	1062.25	1077.00	1080.00	1060.00	854630	-0.63%
10 Jan 2024	1068.95	1073.55	1082.55	1060.00	1731962	0.15%
09 Jan 2024	1067.35	1070.95	1100.00	1064.35	2151595	-0.08%
08 Jan 2024	1068.25	1092.90	1096.00	1062.05	2060675	-2.04%
05 Jan 2024	1090.55	1115.40	1117.00	1080.00	2558514	-2.20%
04 Jan 2024	1115.10	1140.00	1159.80	1094.10	6280871	1.44%
03 Jan 2024	1099.30	1078.95	1100.95	1032.20	17295243	9.83%
02 Jan 2024	1000.90	1005.05	1014.90	985.20	2907798	0.00%
01 Jan 2024	1000.95	992.40	1013.90	983.50	1726490	1.32%
29 Dec 2023	987.95	982.00	995.00	968.00	2495693	0.78%
28 Dec 2023	980.35	1006.40	1011.85	976.00	2406672	-1.88%
27 Dec 2023	999.10	1012.00	1020.00	991.00	941495	0.41%
26 Dec 2023	995.05	1001.45	1008.00	987.00	1187517	-0.13%
22 Dec 2023	996.30	1004.00	1018.90	985.00	1390011	1.15%
21 Dec 2023	985.00	924.00	995.95	923.00	2578772	2.53%
20 Dec 2023	960.70	1025.50	1059.50	926.75	3827565	-6.39%
19 Dec 2023	1026.25	1039.70	1042.80	1010.00	4049083	-0.42%
18 Dec 2023	1030.55	1047.00	1049.25	1020.00	4836390	-1.57%
15 Dec 2023	1046.95	1070.00	1085.00	1035.05	5567847	-0.44%
14 Dec 2023	1051.55	1005.00	1080.00	1005.00	7505312	4.68%
13 Dec 2023	1004.55	1110.00	1110.05	1002.80	8702879	-9.84%
12 Dec 2023	1114.20	1180.00	1184.80	1101.10	6185074	-4.94%
11 Dec 2023	1172.15	1179.95	1225.00	1130.30	6202921	1.33%
08 Dec 2023	1156.80	1230.00	1259.40	1100.00	17553553	-0.16%
07 Dec 2023	1158.60	1102.00	1158.60	1102.00	13942558	10.00%
06 Dec 2023	1053.30	915.00	1053.40	906.50	25868267	19.99%
05 Dec 2023	877.85	732.30	878.70	712.00	25680410	19.88%
04 Dec 2023	732.25	770.00	800.00	728.80	3797072	4.39%
01 Dec 2023	701.45	716.70	723.00	697.05	2295605	-1.04%
30 Nov 2023	708.80	747.00	753.00	692.00	6181309	-3.24%
29 Nov 2023	732.55	700.00	760.00	690.00	15476039	13.71%
28 Nov 2023	644.20	550.00	644.30	549.00	13383917	19.97%
24 Nov 2023	536.95	530.60	543.90	529.00	645918	1.20%
23 Nov 2023	530.60	535.65	535.65	530.00	245027	-0.20%
22 Nov 2023	531.65	544.15	544.75	527.95	311802	-1.65%
21 Nov 2023	540.55	536.00	549.00	533.10	628363	1.79%
20 Nov 2023	531.05	535.10	537.00	527.00	425124	-0.56%
17 Nov 2023	534.05	536.50	537.70	532.05	346869	-0.45%
16 Nov 2023	536.45	542.90	542.90	535.50	299925	-0.61%
15 Nov 2023	539.75	549.80	549.80	538.00	305793	-0.42%
13 Nov 2023	542.00	546.75	549.80	539.65	221120	-0.87%
12 Nov 2023	546.75	549.50	549.50	544.65	93526	1.34%
10 Nov 2023	539.50	535.00	542.20	532.00	292745	0.84%
09 Nov 2023	535.00	544.20	544.20	534.00	457780	-1.43%
08 Nov 2023	542.75	542.70	546.95	541.00	370025	0.01%
07 Nov 2023	542.70	553.95	553.95	540.00	484208	-1.50%
06 Nov 2023	550.95	554.80	559.80	548.80	337716	-0.41%
03 Nov 2023	553.20	558.00	561.85	552.00	295170	-0.11%
02 Nov 2023	553.80	558.35	567.30	551.90	402265	0.36%
01 Nov 2023	551.80	570.00	570.75	551.00	539277	-2.22%
31 Oct 2023	564.30	570.00	575.55	559.90	465372	0.11%
30 Oct 2023	563.70	568.00	571.85	555.45	1062861	0.62%
27 Oct 2023	560.25	541.00	565.00	540.00	2354557	4.96%
26 Oct 2023	533.75	550.00	550.00	522.00	1111655	-3.03%
25 Oct 2023	550.45	573.00	579.40	548.15	2129935	-3.96%
23 Oct 2023	573.15	590.05	594.00	570.70	1653095	-2.99%
20 Oct 2023	590.80	595.00	599.80	589.00	2119632	-0.19%
19 Oct 2023	591.95	591.45	594.00	586.00	1654142	-0.19%
18 Oct 2023	593.05	598.45	598.80	592.00	266362	-0.42%
17 Oct 2023	595.55	597.95	602.00	595.00	259223	0.06%
16 Oct 2023	595.20	602.00	604.50	595.00	327251	-1.07%
13 Oct 2023	601.65	607.95	607.95	600.20	367972	-1.28%
12 Oct 2023	609.45	614.80	616.35	608.00	252296	-0.31%
11 Oct 2023	611.35	615.05	619.90	606.25	606346	0.58%
10 Oct 2023	607.80	588.50	626.00	588.50	2808380	2.96%
09 Oct 2023	590.30	600.00	600.05	587.75	572730	-2.37%
06 Oct 2023	604.60	605.05	609.70	603.50	326953	0.28%
05 Oct 2023	602.90	616.85	616.90	600.55	669666	-1.28%
04 Oct 2023	610.70	610.55	629.75	604.35	1347949	-0.01%
03 Oct 2023	610.75	619.85	619.85	609.10	491826	-0.41%
29 Sep 2023	613.25	627.50	627.50	611.05	792596	-1.43%
28 Sep 2023	622.15	629.80	631.45	621.20	377764	-0.88%
27 Sep 2023	627.65	632.00	635.90	626.45	509378	-1.02%
26 Sep 2023	634.10	637.60	637.60	632.40	241601	-0.03%
25 Sep 2023	634.30	639.90	639.90	634.00	239696	-0.37%
22 Sep 2023	636.65	644.80	644.80	636.00	244252	-0.46%
21 Sep 2023	639.60	638.85	649.05	638.00	544368	0.44%
20 Sep 2023	636.80	641.00	641.35	635.00	428173	-0.37%
18 Sep 2023	639.15	648.45	648.45	637.00	411581	0.44%
15 Sep 2023	636.35	644.45	645.05	635.00	433760	-0.86%
14 Sep 2023	641.90	644.00	647.70	638.05	371077	0.84%
13 Sep 2023	636.55	643.55	646.85	632.35	505983	-0.96%
12 Sep 2023	642.75	668.70	668.70	641.20	716599	-2.45%
11 Sep 2023	658.90	649.95	673.05	645.30	1609395	2.19%
08 Sep 2023	644.80	651.20	653.50	643.05	562257	-0.32%
07 Sep 2023	646.85	651.00	655.35	645.20	622697	0.33%
06 Sep 2023	644.70	637.95	650.00	633.00	868086	1.78%
05 Sep 2023	633.40	636.80	639.45	632.10	379503	0.15%
04 Sep 2023	632.45	640.00	640.90	630.15	675853	-0.22%
01 Sep 2023	633.85	625.15	639.00	621.00	987407	-0.31%
31 Aug 2023	635.80	626.00	644.90	626.00	939856	-2.55%
30 Aug 2023	652.45	662.50	662.50	651.00	441869	-0.66%
29 Aug 2023	656.80	663.45	663.45	651.35	533823	0.18%
28 Aug 2023	655.60	657.90	664.50	650.20	519225	0.28%
25 Aug 2023	653.75	665.00	665.80	650.00	554511	-1.23%
24 Aug 2023	661.90	664.85	668.55	658.55	668549	1.18%
23 Aug 2023	654.20	680.00	686.00	647.05	1475566	-2.73%
22 Aug 2023	672.55	669.95	680.00	667.00	1484767	1.21%
21 Aug 2023	664.50	659.00	673.65	656.00	1528172	1.53%
18 Aug 2023	654.50	633.00	676.80	632.50	2738493	3.28%
17 Aug 2023	633.70	639.80	639.90	633.00	362303	-0.29%
16 Aug 2023	635.55	635.00	642.00	631.50	461284	-0.01%
14 Aug 2023	635.60	643.50	647.95	628.80	746617	-2.07%
11 Aug 2023	649.05	655.00	655.00	647.00	331064	0.34%
10 Aug 2023	646.85	649.00	653.20	644.30	418730	0.00%
09 Aug 2023	646.85	653.90	657.85	643.85	471298	-0.84%
08 Aug 2023	652.35	650.90	664.00	650.00	678200	0.25%
07 Aug 2023	650.70	655.00	655.40	644.10	770232	0.16%
04 Aug 2023	649.65	661.95	661.95	644.00	447631	-0.89%
03 Aug 2023	655.50	653.55	663.65	644.00	528706	0.54%
02 Aug 2023	652.00	667.00	669.00	645.55	728085	-1.46%
01 Aug 2023	661.65	667.95	670.80	658.00	792301	-0.31%
31 Jul 2023	663.70	665.00	668.85	660.05	665841	0.89%
28 Jul 2023	657.85	661.00	662.00	654.00	441296	0.52%
27 Jul 2023	654.45	664.65	666.00	652.50	617875	-1.42%
26 Jul 2023	663.85	673.10	678.40	652.65	2615188	0.18%
25 Jul 2023	662.65	631.15	662.65	628.00	1552281	5.00%
24 Jul 2023	631.10	640.95	642.00	629.10	431948	-0.80%
21 Jul 2023	636.20	639.85	641.65	635.00	367867	-0.60%
20 Jul 2023	640.05	641.15	644.80	638.50	350264	-0.17%
19 Jul 2023	641.15	649.00	649.70	640.00	391334	-0.71%
18 Jul 2023	645.75	649.80	660.95	642.10	1246839	-0.19%
17 Jul 2023	647.00	643.50	656.00	639.00	637297	2.07%
14 Jul 2023	633.90	630.00	638.00	625.00	681426	0.58%
13 Jul 2023	630.25	638.00	638.00	630.00	583021	-0.86%
12 Jul 2023	635.70	642.50	645.00	632.30	575095	-0.81%
11 Jul 2023	640.90	645.95	646.00	640.00	432502	0.22%
10 Jul 2023	639.50	640.00	651.95	635.55	683699	-0.58%
07 Jul 2023	643.25	642.55	648.00	642.00	495225	-0.85%
06 Jul 2023	648.75	648.00	653.20	646.15	433427	-0.18%
05 Jul 2023	649.90	650.15	653.00	645.05	510284	-0.04%
04 Jul 2023	650.15	658.00	662.00	648.70	587024	-1.15%
03 Jul 2023	657.70	664.00	664.00	655.00	670512	0.47%
30 Jun 2023	654.60	664.60	669.65	650.10	1164032	0.02%
28 Jun 2023	654.50	651.00	658.90	643.00	1489233	2.03%
27 Jun 2023	641.50	647.05	652.00	639.00	591690	-0.39%
26 Jun 2023	644.00	632.00	651.95	620.05	1100925	1.53%
23 Jun 2023	634.30	658.00	658.00	630.00	2019933	-3.18%
22 Jun 2023	655.15	659.95	666.00	653.05	712539	-0.10%
21 Jun 2023	655.80	659.40	661.50	653.00	801023	-0.43%
20 Jun 2023	658.60	659.70	664.40	654.00	662112	0.16%
19 Jun 2023	657.55	674.05	675.90	655.00	1271532	-2.04%
16 Jun 2023	671.25	676.40	682.20	669.55	1008270	0.32%
15 Jun 2023	669.10	658.95	683.00	656.10	1888440	2.25%
14 Jun 2023	654.35	663.15	666.00	653.10	1048074	-1.33%
13 Jun 2023	663.15	672.85	673.00	662.00	944852	-1.05%
12 Jun 2023	670.20	674.40	675.00	669.00	659294	0.16%
09 Jun 2023	669.10	675.00	675.00	667.00	710454	-0.27%
08 Jun 2023	670.90	680.00	684.95	668.00	1759734	-1.35%
07 Jun 2023	680.05	684.70	685.70	675.00	1611677	0.24%
06 Jun 2023	678.40	694.00	698.00	676.20	1602723	-0.45%
05 Jun 2023	681.50	681.55	696.60	675.50	3119786	1.05%
02 Jun 2023	674.40	694.35	702.40	668.00	4373895	-2.87%
01 Jun 2023	694.35	653.00	697.35	650.55	16589982	4.55%
31 May 2023	664.15	675.00	689.90	663.15	32048979	-4.86%
30 May 2023	698.05	728.95	728.95	692.75	3638539	-4.27%
29 May 2023	729.20	732.20	766.45	725.00	2630741	-4.14%
26 May 2023	760.70	803.95	806.65	756.60	2595733	-4.48%
25 May 2023	796.40	811.40	823.40	770.05	4017123	-0.01%
24 May 2023	796.50	796.50	796.50	759.00	6317589	5.00%
23 May 2023	758.60	758.60	758.60	758.60	228579	5.00%
22 May 2023	722.50	722.45	722.50	711.60	701988	5.00%
19 May 2023	688.10	633.35	699.95	633.35	11382817	3.22%
18 May 2023	666.65	671.00	682.70	666.65	2968685	-5.00%
17 May 2023	701.70	711.70	722.90	701.70	1677460	-5.00%
16 May 2023	738.60	752.25	777.45	738.60	1876603	-5.00%
15 May 2023	777.45	832.05	837.25	777.45	1709838	-5.00%
12 May 2023	818.35	812.30	860.00	812.30	2633802	-4.29%
11 May 2023	855.05	845.85	859.30	837.60	609709	2.27%
10 May 2023	836.10	846.60	858.95	835.00	565081	-1.06%
09 May 2023	845.10	839.00	883.35	839.00	1024558	-3.18%
08 May 2023	872.90	880.00	887.80	872.90	1276025	-5.00%
05 May 2023	918.80	938.00	939.00	915.40	288689	-1.23%
04 May 2023	930.20	916.00	935.00	911.70	335815	0.79%
03 May 2023	922.95	958.00	958.00	915.85	716246	-3.76%
02 May 2023	959.05	950.00	990.00	941.20	1279904	1.49%
28 Apr 2023	945.00	925.00	952.85	917.35	1123964	3.04%
27 Apr 2023	917.10	915.00	925.00	910.00	231717	-0.32%
26 Apr 2023	920.05	945.00	946.85	915.40	507582	-1.63%
25 Apr 2023	935.25	895.00	935.70	890.00	730197	4.95%
24 Apr 2023	891.15	919.00	922.85	889.00	384326	-2.90%
21 Apr 2023	917.80	931.80	932.00	908.00	314017	-1.12%
20 Apr 2023	928.20	932.00	939.00	920.70	346506	-0.23%
19 Apr 2023	930.35	954.40	954.40	924.00	531461	-1.87%
18 Apr 2023	948.05	954.00	972.00	938.00	762628	0.13%
17 Apr 2023	946.80	926.60	959.00	908.35	999923	3.57%
13 Apr 2023	914.15	937.75	946.00	903.00	1339083	-2.63%
12 Apr 2023	938.85	994.00	994.00	926.05	2780423	-1.32%
11 Apr 2023	951.45	924.30	951.45	920.00	378154	5.00%
10 Apr 2023	906.15	869.40	906.15	869.40	1170526	5.00%
06 Apr 2023	863.00	840.00	863.00	812.45	909084	4.99%
05 Apr 2023	821.95	844.20	858.80	805.00	1020119	-2.77%
03 Apr 2023	845.35	872.95	884.20	837.10	973799	-2.58%
31 Mar 2023	867.75	888.00	910.00	858.55	1196845	-0.45%
29 Mar 2023	871.70	864.45	929.95	864.45	2997429	-4.20%
28 Mar 2023	909.95	925.00	928.95	909.95	267731	-5.00%
27 Mar 2023	957.85	1027.60	1040.00	957.10	2103482	-4.92%
24 Mar 2023	1007.45	1018.00	1031.15	944.00	5023306	2.59%
23 Mar 2023	982.05	955.00	982.05	954.05	1440643	5.00%
22 Mar 2023	935.30	906.70	935.30	905.00	1938364	5.00%
21 Mar 2023	890.80	853.00	895.50	816.75	2290508	4.44%
20 Mar 2023	852.90	879.00	879.00	852.90	1126835	-5.00%
17 Mar 2023	897.75	911.80	925.00	890.00	1412300	1.05%
16 Mar 2023	888.40	899.00	936.00	880.00	2559661	-3.42%
15 Mar 2023	919.85	899.85	989.00	899.85	6326072	-2.89%
14 Mar 2023	947.20	947.20	995.00	947.20	873555	-5.00%
13 Mar 2023	997.05	997.05	997.05	997.05	467738	5.00%
10 Mar 2023	949.60	910.00	949.60	865.55	2504584	5.00%
09 Mar 2023	904.40	904.40	904.40	883.20	1261116	5.00%
08 Mar 2023	861.35	848.00	861.35	836.80	1438542	5.00%
06 Mar 2023	820.35	802.80	820.35	796.95	3148255	5.00%
03 Mar 2023	781.30	773.00	781.30	755.30	3487589	5.00%
02 Mar 2023	744.10	712.00	747.20	681.15	4153555	4.56%
01 Mar 2023	711.65	650.00	712.45	650.00	7387370	4.88%
28 Feb 2023	678.55	678.55	678.55	678.55	908341	-5.00%
27 Feb 2023	714.25	714.25	714.25	714.25	174885	-4.99%
24 Feb 2023	751.80	751.80	751.80	751.80	141442	-5.00%
23 Feb 2023	791.35	791.35	791.35	791.35	52041	-5.00%
22 Feb 2023	833.00	833.00	833.00	833.00	61103	-5.00%
21 Feb 2023	876.80	876.80	876.80	876.80	124311	-5.00%
20 Feb 2023	922.95	922.95	922.95	922.95	68313	-5.00%
17 Feb 2023	971.50	992.30	1015.40	971.50	1300386	-5.00%
16 Feb 2023	1022.60	1022.60	1130.20	1022.60	5922981	-5.00%
15 Feb 2023	1076.40	1076.40	1076.40	1076.40	74780	-5.00%
14 Feb 2023	1133.05	1133.05	1133.05	1133.05	52107	-5.00%
13 Feb 2023	1192.65	1192.65	1192.65	1192.65	44997	-5.00%
10 Feb 2023	1255.40	1255.40	1255.40	1255.40	51732	-5.00%
09 Feb 2023	1321.45	1321.45	1321.45	1321.45	200127	-5.00%
08 Feb 2023	1391.00	1391.00	1391.00	1391.00	420769	-5.00%
07 Feb 2023	1464.20	1464.20	1519.00	1464.20	3561024	-5.00%
06 Feb 2023	1541.25	1541.25	1541.25	1541.25	77660	-5.00%
03 Feb 2023	1622.35	1622.35	1622.35	1622.35	62458	-5.00%
02 Feb 2023	1707.70	1707.70	1707.70	1707.70	64276	-10.00%
01 Feb 2023	1897.40	1951.00	1998.80	1897.40	1570400	-10.00%
31 Jan 2023	2108.20	2145.00	2155.00	2108.20	531326	-10.00%
30 Jan 2023	2342.40	2501.00	2538.00	2342.40	1888555	-20.00%
27 Jan 2023	2928.00	3477.00	3477.00	2928.00	1237800	-20.00%
25 Jan 2023	3660.00	3870.00	3884.85	3600.00	515358	-5.95%
24 Jan 2023	3891.75	3936.00	3940.00	3851.00	350178	-0.24%
23 Jan 2023	3901.10	3939.00	4000.00	3865.15	564577	-0.45%
20 Jan 2023	3918.90	3835.55	3935.00	3802.00	447521	2.17%
19 Jan 2023	3835.55	3785.00	3879.00	3735.00	461226	0.79%
18 Jan 2023	3805.45	3862.15	3884.00	3776.00	487214	-1.16%
17 Jan 2023	3850.00	3727.70	3899.00	3695.05	732003	3.20%
16 Jan 2023	3730.70	3693.70	3739.90	3652.00	180696	0.42%
13 Jan 2023	3715.10	3649.95	3742.00	3615.60	566844	1.81%
12 Jan 2023	3649.05	3599.00	3675.00	3552.00	453399	0.90%
11 Jan 2023	3616.50	3656.40	3668.00	3572.55	302285	-1.09%
10 Jan 2023	3656.40	3630.00	3699.00	3490.00	445188	0.76%
09 Jan 2023	3629.00	3591.00	3666.00	3576.60	471678	2.07%
06 Jan 2023	3555.40	3626.00	3629.95	3521.00	283873	-2.15%
05 Jan 2023	3633.70	3509.90	3669.95	3472.05	468166	4.50%
04 Jan 2023	3477.30	3584.95	3599.95	3450.00	365884	-3.37%
03 Jan 2023	3598.65	3568.00	3650.00	3502.00	307015	1.35%
02 Jan 2023	3550.60	3700.00	3730.00	3530.00	332645	-3.85%
30 Dec 2022	3692.85	3861.95	3887.80	3646.00	686265	-2.64%
29 Dec 2022	3793.00	3560.00	3999.00	3508.00	768731	5.19%
28 Dec 2022	3605.80	3335.00	3629.95	3328.00	768728	7.54%
27 Dec 2022	3352.90	3328.00	3374.70	3286.95	131985	1.24%
26 Dec 2022	3311.70	3239.95	3359.70	3100.10	230869	2.45%
23 Dec 2022	3232.60	3503.50	3551.00	3176.00	417221	-8.98%
22 Dec 2022	3551.55	3545.00	3584.00	3410.30	239705	0.19%
21 Dec 2022	3544.70	3619.95	3673.65	3475.00	328200	-1.92%
20 Dec 2022	3614.20	3634.45	3634.45	3563.20	195335	-0.12%
19 Dec 2022	3618.45	3584.95	3650.00	3571.10	184705	0.94%
16 Dec 2022	3584.80	3546.95	3619.00	3520.00	320375	0.96%
15 Dec 2022	3550.75	3520.00	3595.50	3504.05	268903	0.94%
14 Dec 2022	3517.85	3589.90	3652.00	3461.80	346571	-1.91%
13 Dec 2022	3586.30	3659.80	3668.20	3551.00	346102	-1.50%
12 Dec 2022	3641.00	3634.95	3687.25	3601.65	203019	0.54%
09 Dec 2022	3621.30	3680.00	3720.00	3606.00	242005	-1.99%
08 Dec 2022	3694.90	3760.40	3779.00	3655.50	150349	-0.95%
07 Dec 2022	3730.35	3716.40	3786.00	3691.00	259618	0.91%
06 Dec 2022	3696.85	3592.20	3724.70	3565.55	268871	2.97%
05 Dec 2022	3590.10	3597.55	3620.00	3382.20	276317	0.29%
02 Dec 2022	3579.65	3634.00	3645.00	3525.30	224342	-0.91%
01 Dec 2022	3612.40	3650.95	3698.00	3585.00	151309	-0.56%
30 Nov 2022	3632.75	3599.95	3668.00	3566.15	620284	0.91%
29 Nov 2022	3600.00	3589.20	3658.00	3552.25	184715	-0.14%
28 Nov 2022	3605.15	3626.00	3768.20	3545.20	349032	-1.63%
25 Nov 2022	3664.75	3741.95	3745.00	3631.00	224375	-1.78%
24 Nov 2022	3731.00	3730.00	3780.00	3686.15	125461	-0.57%
23 Nov 2022	3752.45	3685.55	3794.75	3671.45	205491	2.21%
22 Nov 2022	3671.40	3661.00	3685.00	3581.00	164102	0.28%
21 Nov 2022	3661.00	3615.00	3688.00	3560.00	136427	0.45%
18 Nov 2022	3644.65	3767.25	3773.80	3608.00	219386	-2.90%
17 Nov 2022	3753.45	3808.95	3859.20	3715.00	246287	-1.48%
16 Nov 2022	3809.65	3865.00	3880.00	3752.00	316610	-1.95%
15 Nov 2022	3885.30	3888.35	3912.40	3811.00	237581	0.39%
14 Nov 2022	3870.30	3805.00	3888.00	3770.05	218406	1.83%
11 Nov 2022	3800.60	3725.65	3810.50	3722.00	248079	2.52%
10 Nov 2022	3707.10	3790.00	3820.00	3663.40	252727	-2.32%
09 Nov 2022	3795.20	3800.40	3891.25	3720.10	422176	-0.14%
07 Nov 2022	3800.40	3759.00	3845.00	3690.70	529323	1.09%
04 Nov 2022	3759.25	3659.00	3800.00	3501.00	349779	2.69%
03 Nov 2022	3660.90	3620.00	3688.35	3557.00	256243	0.65%
02 Nov 2022	3637.30	3679.90	3693.05	3602.10	280173	-1.19%
01 Nov 2022	3681.20	3620.90	3720.50	3537.05	369944	2.17%
31 Oct 2022	3602.85	3460.00	3658.70	3423.00	284614	4.61%
28 Oct 2022	3444.05	3525.30	3525.30	3421.60	312597	-1.82%
27 Oct 2022	3507.75	3403.20	3549.00	3395.00	684860	3.69%
25 Oct 2022	3382.95	3283.65	3433.95	3251.00	216330	3.54%
24 Oct 2022	3267.30	3280.00	3291.15	3240.05	29267	0.17%
21 Oct 2022	3261.75	3293.50	3293.50	3186.50	174257	-0.47%
20 Oct 2022	3277.10	3150.00	3325.15	3141.15	422771	3.48%
19 Oct 2022	3166.85	3168.65	3238.35	3121.10	467958	0.44%
18 Oct 2022	3152.85	3114.80	3199.00	3110.05	295584	1.73%
17 Oct 2022	3099.30	3047.00	3135.00	2976.00	193751	1.71%
14 Oct 2022	3047.15	3225.00	3240.00	3006.00	320461	-4.10%
13 Oct 2022	3177.35	3190.00	3238.00	3151.25	222741	-0.80%
12 Oct 2022	3202.85	3180.00	3224.00	3167.85	329608	0.92%
11 Oct 2022	3173.60	3200.00	3219.95	3150.00	296173	0.40%
10 Oct 2022	3161.00	3164.20	3189.00	3120.00	275699	-0.83%
07 Oct 2022	3187.60	3304.60	3304.60	3137.55	440350	-3.64%
06 Oct 2022	3308.00	3262.00	3321.80	3244.35	461996	2.86%
04 Oct 2022	3216.15	3182.00	3263.45	3102.50	475008	3.72%
03 Oct 2022	3100.80	3329.90	3424.65	2965.65	578177	-7.16%
30 Sep 2022	3339.85	3344.00	3416.45	3251.10	527566	-0.96%
29 Sep 2022	3372.25	3508.00	3574.80	3303.40	2436698	-2.20%
28 Sep 2022	3448.05	3360.00	3485.00	3335.00	267366	2.05%
27 Sep 2022	3378.70	3371.05	3499.90	3331.80	483227	0.23%
26 Sep 2022	3371.05	3500.00	3527.45	3275.65	395275	-4.91%
23 Sep 2022	3545.25	3642.10	3663.30	3526.20	143552	-2.33%
22 Sep 2022	3629.90	3565.00	3644.95	3491.00	229512	1.81%
21 Sep 2022	3565.50	3690.00	3740.00	3538.10	368952	-2.98%
20 Sep 2022	3674.95	3657.95	3725.00	3646.05	398494	1.52%
19 Sep 2022	3620.05	3546.45	3646.00	3489.65	267621	2.59%
16 Sep 2022	3528.80	3608.95	3631.80	3469.20	604559	-2.01%
15 Sep 2022	3601.35	3565.00	3704.70	3554.40	326756	1.04%
14 Sep 2022	3564.40	3570.00	3620.00	3550.55	179827	-1.12%
13 Sep 2022	3604.75	3642.00	3668.45	3585.00	220809	-0.84%
12 Sep 2022	3635.40	3653.75	3679.85	3600.00	194549	0.06%
09 Sep 2022	3633.30	3670.00	3695.00	3612.00	204584	0.09%
08 Sep 2022	3629.90	3685.80	3712.00	3605.00	261326	-0.86%
07 Sep 2022	3661.25	3680.00	3764.95	3642.00	330913	-0.59%
06 Sep 2022	3682.85	3545.95	3710.00	3535.95	355296	4.31%
05 Sep 2022	3530.60	3588.05	3646.20	3505.00	249706	-2.55%
02 Sep 2022	3622.85	3665.00	3736.00	3566.00	360875	-0.45%
01 Sep 2022	3639.25	3684.05	3727.70	3580.00	586989	-2.82%
30 Aug 2022	3744.95	3550.00	3816.00	3550.00	1274580	5.87%
29 Aug 2022	3537.40	3301.00	3550.00	3301.00	608809	2.25%
26 Aug 2022	3459.65	3365.50	3472.00	3365.50	504729	2.81%
25 Aug 2022	3365.20	3420.00	3440.00	3340.00	185491	-1.83%
24 Aug 2022	3427.80	3362.35	3459.00	3335.00	459108	-0.09%
23 Aug 2022	3430.95	3300.00	3448.00	3239.30	497088	1.98%
22 Aug 2022	3364.30	3390.90	3440.00	3305.00	346319	-0.78%
19 Aug 2022	3390.90	3480.00	3491.85	3328.00	492655	-2.09%
18 Aug 2022	3463.30	3460.00	3495.00	3434.10	582583	-0.25%
17 Aug 2022	3471.85	3485.70	3533.45	3405.00	295428	-0.51%
16 Aug 2022	3489.70	3438.30	3498.00	3415.40	230770	1.88%
12 Aug 2022	3425.40	3347.00	3439.80	3338.35	453978	2.18%
11 Aug 2022	3352.30	3362.00	3399.30	3309.00	473134	0.03%
10 Aug 2022	3351.40	3388.00	3390.00	3271.00	551856	-0.40%
08 Aug 2022	3365.00	3363.95	3474.00	3287.25	514366	0.53%
05 Aug 2022	3347.40	3365.90	3378.80	3302.55	502620	-0.07%
04 Aug 2022	3349.65	3284.85	3389.00	3180.00	672043	2.44%
03 Aug 2022	3269.95	3240.00	3299.00	2811.00	336678	0.65%
02 Aug 2022	3248.85	3210.00	3265.55	3173.20	500363	0.97%
01 Aug 2022	3217.65	3144.00	3232.30	3080.00	495733	2.89%
29 Jul 2022	3127.20	3035.00	3158.00	3014.00	457762	4.04%
28 Jul 2022	3005.90	2977.00	3018.00	2958.30	258796	1.55%
27 Jul 2022	2960.10	2908.00	2977.95	2885.00	310009	2.14%
26 Jul 2022	2898.20	2890.00	2912.00	2841.50	230808	0.67%
25 Jul 2022	2878.85	2860.00	2924.20	2836.85	363143	0.16%
22 Jul 2022	2874.20	2878.85	2889.70	2816.10	339750	-0.08%
21 Jul 2022	2876.60	2785.00	2893.00	2741.05	737814	3.48%
20 Jul 2022	2779.95	2849.85	2860.45	2728.10	341959	-1.85%
19 Jul 2022	2832.35	2817.00	2847.00	2765.10	456761	-0.02%
18 Jul 2022	2832.80	2832.00	2859.90	2767.60	461187	0.89%
15 Jul 2022	2807.70	2800.00	2847.65	2731.05	572560	1.55%
14 Jul 2022	2764.85	2689.00	2832.00	2601.00	592269	3.47%
13 Jul 2022	2672.10	2830.00	2867.50	2646.00	715239	-4.48%
12 Jul 2022	2797.55	2690.00	2844.95	2685.05	931697	2.98%
11 Jul 2022	2716.65	2550.00	2775.00	2502.15	974385	6.92%
08 Jul 2022	2540.80	2490.00	2564.00	2470.50	230639	2.21%
07 Jul 2022	2485.75	2499.85	2546.00	2465.05	160658	0.42%
06 Jul 2022	2475.35	2426.80	2487.80	2410.45	257988	2.69%
05 Jul 2022	2410.45	2400.05	2434.80	2362.45	355962	0.57%
04 Jul 2022	2396.80	2405.60	2429.90	2377.00	322319	0.33%
01 Jul 2022	2389.00	2392.55	2442.95	2370.00	436503	-0.16%
30 Jun 2022	2392.90	2424.00	2445.00	2371.55	627112	1.93%
29 Jun 2022	2347.70	2350.00	2464.00	2330.75	535713	-1.95%
28 Jun 2022	2394.40	2285.00	2410.00	2230.00	474019	4.57%
27 Jun 2022	2289.80	2301.95	2319.85	2262.20	200440	-0.08%
24 Jun 2022	2291.60	2284.90	2335.00	2265.00	323814	1.19%
23 Jun 2022	2264.65	2290.00	2320.00	2195.85	703032	-0.27%
22 Jun 2022	2270.80	2380.00	2458.80	2231.00	1629448	-4.70%
21 Jun 2022	2382.90	2000.50	2387.00	1980.15	1049282	19.79%
20 Jun 2022	1989.20	2152.00	2177.00	1948.00	559207	-7.44%
17 Jun 2022	2149.05	2330.00	2353.25	2062.25	1100784	-9.57%
16 Jun 2022	2376.50	2375.00	2410.00	2241.90	478333	1.05%
15 Jun 2022	2351.80	2383.70	2419.95	2332.00	311850	-0.96%
14 Jun 2022	2374.70	2325.00	2400.00	2302.00	268064	1.59%
13 Jun 2022	2337.55	2335.10	2407.45	2321.30	287801	-2.53%
10 Jun 2022	2398.30	2430.00	2485.00	2370.90	318811	-3.99%
09 Jun 2022	2498.05	2429.00	2515.00	2411.30	281257	2.07%
08 Jun 2022	2447.35	2480.15	2524.90	2426.20	268958	-2.06%
07 Jun 2022	2498.95	2480.00	2585.60	2401.00	430802	0.76%
06 Jun 2022	2480.10	2379.00	2511.20	2284.00	266574	3.75%
03 Jun 2022	2390.45	2467.00	2467.00	2353.10	388286	-2.27%
02 Jun 2022	2445.85	2330.00	2495.25	2295.15	487748	5.16%
01 Jun 2022	2325.90	2380.90	2458.60	2276.00	705859	-3.00%
31 May 2022	2397.90	2580.00	2624.00	2335.90	1523242	-7.40%
30 May 2022	2589.50	2468.00	2610.00	2465.05	357491	5.42%
27 May 2022	2456.45	2440.00	2485.75	2360.00	308232	2.72%
26 May 2022	2391.35	2230.00	2438.60	2145.00	365372	7.87%
25 May 2022	2216.95	2315.00	2328.00	2185.70	304532	-4.78%
24 May 2022	2328.25	2377.00	2394.95	2290.00	295781	-0.14%
23 May 2022	2331.60	2400.00	2434.70	2311.20	292937	-2.05%
20 May 2022	2380.35	2449.80	2460.00	2355.80	444435	0.08%
19 May 2022	2378.50	2419.00	2449.90	2350.00	210243	-4.31%
18 May 2022	2485.70	2543.00	2561.95	2460.00	412949	-0.59%
17 May 2022	2500.50	2414.15	2518.00	2385.15	371040	4.69%
16 May 2022	2388.55	2340.00	2424.80	2312.35	154088	0.82%
13 May 2022	2369.10	2311.00	2490.00	2311.00	554235	3.27%
12 May 2022	2294.10	2362.50	2398.00	2166.05	602564	-2.59%
11 May 2022	2355.05	2345.00	2454.00	2236.05	508758	-0.24%
10 May 2022	2360.65	2376.15	2438.00	2301.00	469693	-0.61%
09 May 2022	2375.25	2400.00	2423.40	2300.00	305943	-2.56%
06 May 2022	2437.65	2375.00	2476.00	2370.15	359823	-0.52%
05 May 2022	2450.50	2375.05	2495.00	2361.05	416552	0.14%
04 May 2022	2447.05	2450.00	2504.95	2434.05	310199	-1.65%
02 May 2022	2488.20	2451.00	2520.00	2442.15	305245	1.52%
29 Apr 2022	2450.95	2599.40	2609.70	2373.70	659458	-4.36%
28 Apr 2022	2562.60	2553.00	2628.00	2532.10	465693	2.38%
27 Apr 2022	2503.00	2573.05	2580.00	2448.65	345199	-2.32%
26 Apr 2022	2562.50	2478.15	2595.00	2430.00	702985	5.89%
25 Apr 2022	2420.00	2419.00	2474.75	2400.00	268339	0.29%
22 Apr 2022	2413.00	2420.00	2480.00	2393.00	197099	-1.24%
21 Apr 2022	2443.35	2509.00	2530.00	2415.20	292017	-1.41%
20 Apr 2022	2478.40	2421.00	2500.00	2415.00	290667	4.60%
19 Apr 2022	2369.40	2522.00	2552.00	2300.00	420809	-5.03%
18 Apr 2022	2495.00	2482.50	2520.05	2322.70	288489	-0.23%
13 Apr 2022	2500.85	2545.00	2569.95	2465.45	213500	-0.05%
12 Apr 2022	2502.05	2700.00	2740.00	2454.05	804605	-6.11%
11 Apr 2022	2665.00	2469.00	2669.80	2469.00	553146	9.80%
08 Apr 2022	2427.10	2399.80	2450.00	2378.85	159992	2.73%
07 Apr 2022	2362.70	2530.00	2600.00	2303.00	506677	-6.87%
06 Apr 2022	2536.95	2489.95	2560.00	2468.15	343764	2.79%
05 Apr 2022	2468.15	2366.80	2485.00	2310.00	267152	4.15%
04 Apr 2022	2369.80	2280.00	2382.00	2268.00	274461	5.35%
01 Apr 2022	2249.50	2178.55	2281.00	2155.65	239883	4.64%
31 Mar 2022	2149.80	2100.00	2208.95	2096.00	241990	1.18%
30 Mar 2022	2124.65	2179.00	2242.90	2070.00	233133	-2.57%
29 Mar 2022	2180.80	2179.00	2190.00	2090.00	239910	1.85%
28 Mar 2022	2141.20	2095.00	2221.95	2080.00	370493	4.21%
25 Mar 2022	2054.60	2015.00	2069.00	1977.75	205342	3.78%
24 Mar 2022	1979.75	1910.00	1992.90	1855.00	294149	4.31%
23 Mar 2022	1898.00	1889.00	1914.00	1845.00	411440	0.75%
22 Mar 2022	1883.95	1845.45	1904.85	1805.00	334089	3.85%
21 Mar 2022	1814.15	1810.20	1836.90	1790.65	157858	2.68%
17 Mar 2022	1766.80	1701.25	1769.35	1682.25	706012	4.85%
16 Mar 2022	1685.10	1631.00	1696.90	1631.00	308775	3.74%
15 Mar 2022	1624.40	1655.00	1673.00	1610.00	242931	-1.57%
14 Mar 2022	1650.35	1664.90	1677.30	1642.05	277776	-0.69%
11 Mar 2022	1661.85	1686.15	1714.00	1649.25	135449	-2.02%
10 Mar 2022	1696.05	1644.90	1696.10	1622.05	358381	5.00%
09 Mar 2022	1615.35	1650.00	1695.40	1601.00	169156	-0.88%
08 Mar 2022	1629.65	1692.00	1755.05	1629.25	263876	-4.97%
07 Mar 2022	1714.95	1769.10	1789.80	1714.95	162241	-5.00%
04 Mar 2022	1805.20	1769.95	1838.00	1733.00	307022	3.08%
03 Mar 2022	1751.25	1735.00	1751.25	1701.30	134848	5.00%
02 Mar 2022	1667.90	1592.00	1667.90	1550.30	123179	5.00%
28 Feb 2022	1588.50	1524.70	1604.95	1510.30	305348	0.97%
25 Feb 2022	1573.20	1566.25	1625.00	1550.00	101266	0.52%
24 Feb 2022	1565.05	1561.00	1614.50	1559.75	133530	-4.67%
23 Feb 2022	1641.80	1595.00	1666.85	1580.00	104403	3.42%
22 Feb 2022	1587.50	1545.00	1598.00	1511.55	80783	-0.23%
21 Feb 2022	1591.10	1675.00	1675.00	1581.95	65240	-4.45%
18 Feb 2022	1665.20	1697.00	1726.85	1650.00	61173	-3.57%
17 Feb 2022	1726.85	1709.00	1747.90	1681.00	145965	2.40%
16 Feb 2022	1686.35	1728.00	1760.00	1675.00	92227	-2.96%
15 Feb 2022	1737.70	1626.70	1749.00	1626.70	98405	1.48%
14 Feb 2022	1712.30	1713.30	1755.00	1700.80	153454	-4.36%
11 Feb 2022	1790.30	1796.90	1799.00	1731.00	292368	-1.12%
10 Feb 2022	1810.55	1769.00	1830.00	1676.75	347972	2.58%
09 Feb 2022	1765.00	1805.00	1821.00	1750.00	255476	-2.43%
08 Feb 2022	1809.05	1820.15	1835.00	1780.00	81276	-0.61%
07 Feb 2022	1820.15	1876.00	1879.00	1801.00	76636	-1.67%
04 Feb 2022	1851.10	1868.00	1870.00	1830.00	235782	-0.03%
03 Feb 2022	1851.65	1845.00	1869.95	1783.25	258851	-1.36%
02 Feb 2022	1877.10	1880.00	1880.00	1861.00	280986	0.67%
01 Feb 2022	1864.65	1830.00	1880.00	1830.00	349743	2.38%
31 Jan 2022	1821.25	1847.00	1888.00	1802.00	178616	-0.53%
28 Jan 2022	1830.90	1835.00	1864.95	1810.15	250657	0.01%
27 Jan 2022	1830.75	1839.00	1850.05	1780.00	288688	0.30%
25 Jan 2022	1825.20	1750.00	1848.90	1700.00	231199	2.47%
24 Jan 2022	1781.15	1844.90	1844.90	1735.95	223551	-2.53%
21 Jan 2022	1827.30	1804.00	1890.00	1745.00	287544	1.31%
20 Jan 2022	1803.70	1780.05	1810.00	1765.00	64946	0.49%
19 Jan 2022	1794.90	1818.00	1820.00	1761.00	40542	-1.13%
18 Jan 2022	1815.45	1798.80	1822.00	1780.00	75764	0.93%
17 Jan 2022	1798.80	1840.00	1840.00	1776.20	198010	-0.39%
14 Jan 2022	1805.85	1828.00	1828.00	1785.00	151881	-0.85%
13 Jan 2022	1821.25	1800.00	1833.00	1775.00	108499	1.37%
12 Jan 2022	1796.70	1800.00	1805.00	1765.00	121926	0.94%
11 Jan 2022	1779.95	1790.00	1798.65	1740.25	178094	0.94%
10 Jan 2022	1763.35	1790.10	1809.80	1750.00	53429	-1.37%
07 Jan 2022	1787.80	1801.00	1820.00	1765.00	53569	-0.59%
06 Jan 2022	1798.50	1760.00	1800.00	1731.70	272343	1.51%
05 Jan 2022	1771.70	1725.00	1774.90	1725.00	368312	1.01%
04 Jan 2022	1753.95	1752.00	1769.90	1715.00	431313	0.58%
03 Jan 2022	1743.80	1685.05	1770.00	1685.05	332111	1.28%
31 Dec 2021	1721.80	1701.00	1740.00	1681.10	270997	2.34%
30 Dec 2021	1682.40	1726.00	1762.55	1662.00	402881	-3.82%
29 Dec 2021	1749.20	1760.00	1772.00	1730.00	239218	-0.73%
28 Dec 2021	1762.05	1784.00	1798.00	1728.00	62275	-0.43%
27 Dec 2021	1769.65	1705.00	1783.00	1665.00	71983	3.34%
24 Dec 2021	1712.40	1720.05	1745.00	1678.00	47720	-2.28%
23 Dec 2021	1752.30	1800.00	1800.00	1725.00	83150	0.79%
22 Dec 2021	1738.60	1700.00	1781.50	1620.10	126284	2.36%
21 Dec 2021	1698.45	1680.15	1818.00	1680.15	104027	-3.96%
20 Dec 2021	1768.55	1768.55	1789.00	1768.55	38154	-5.00%
17 Dec 2021	1861.60	1875.00	1977.00	1819.95	390891	-2.82%
16 Dec 2021	1915.70	1975.00	1987.10	1848.00	178662	-1.52%
15 Dec 2021	1945.25	1896.00	1950.00	1860.00	74682	2.39%
14 Dec 2021	1899.80	1810.00	1900.50	1770.75	183215	4.96%
13 Dec 2021	1810.00	1870.00	1870.00	1760.00	193942	-0.82%
10 Dec 2021	1825.00	1730.00	1840.00	1725.10	243338	3.46%
09 Dec 2021	1763.90	1703.00	1770.00	1672.20	171697	4.43%
08 Dec 2021	1689.05	1635.00	1709.00	1630.00	169487	3.72%
07 Dec 2021	1628.40	1589.20	1635.00	1545.00	152770	4.31%
06 Dec 2021	1561.05	1592.75	1620.00	1513.15	133876	-1.99%
03 Dec 2021	1592.75	1665.00	1669.00	1580.00	149220	-3.92%
02 Dec 2021	1657.75	1640.00	1671.20	1615.00	491512	1.95%
01 Dec 2021	1626.10	1620.00	1660.00	1583.85	472899	1.64%
30 Nov 2021	1599.85	1556.00	1657.00	1556.00	1393526	1.28%
29 Nov 2021	1579.60	1590.35	1600.00	1563.35	560206	-4.01%
26 Nov 2021	1645.60	1591.25	1659.00	1591.25	802820	-1.50%
25 Nov 2021	1670.70	1670.00	1675.00	1643.05	78133	0.87%
24 Nov 2021	1656.25	1685.00	1685.00	1631.00	69537	-1.06%
23 Nov 2021	1674.05	1612.00	1682.00	1612.00	534112	1.18%
22 Nov 2021	1654.55	1635.00	1660.00	1610.00	512279	-0.15%
18 Nov 2021	1657.10	1636.20	1665.00	1600.00	612007	1.28%
17 Nov 2021	1636.20	1649.00	1660.00	1611.00	593192	-0.76%
16 Nov 2021	1648.75	1626.00	1660.00	1626.00	703390	0.16%
15 Nov 2021	1646.15	1680.00	1710.00	1595.55	505509	-1.03%
12 Nov 2021	1663.25	1666.00	1715.00	1643.00	177805	0.26%
11 Nov 2021	1658.90	1632.00	1664.00	1578.15	690962	2.96%
10 Nov 2021	1611.15	1580.00	1625.00	1577.05	146069	2.29%
09 Nov 2021	1575.10	1515.00	1576.65	1506.75	257697	4.89%
08 Nov 2021	1501.60	1415.00	1505.60	1415.00	396785	4.72%
04 Nov 2021	1433.95	1450.00	1464.00	1430.00	9421	-1.24%
03 Nov 2021	1452.00	1447.00	1465.00	1431.60	163222	0.84%
02 Nov 2021	1439.90	1440.00	1457.00	1410.50	284957	0.35%
01 Nov 2021	1434.85	1374.55	1459.00	1374.55	451961	-0.32%
29 Oct 2021	1439.45	1366.65	1455.00	1360.00	189941	2.17%
28 Oct 2021	1408.90	1475.10	1480.00	1401.35	487533	-4.49%
27 Oct 2021	1475.10	1450.00	1483.70	1435.00	711674	2.86%
26 Oct 2021	1434.05	1436.30	1470.00	1411.20	593252	-1.45%
25 Oct 2021	1455.15	1429.00	1466.30	1400.00	608464	1.77%
22 Oct 2021	1429.85	1460.00	1460.00	1393.55	673481	-2.52%
21 Oct 2021	1466.85	1417.05	1473.20	1417.05	904407	4.55%
20 Oct 2021	1403.05	1430.30	1439.95	1390.00	497982	-1.26%
19 Oct 2021	1421.00	1446.00	1470.00	1390.00	72736	-1.66%
18 Oct 2021	1445.05	1466.50	1480.00	1430.00	731097	-0.48%
14 Oct 2021	1452.00	1430.00	1460.55	1426.00	114599	0.31%
13 Oct 2021	1447.50	1392.30	1454.00	1385.00	193395	2.92%
12 Oct 2021	1406.40	1415.00	1415.00	1370.00	86876	-0.62%
11 Oct 2021	1415.20	1367.10	1420.00	1345.00	121928	1.51%
08 Oct 2021	1394.10	1420.00	1424.00	1358.00	473089	-2.18%
07 Oct 2021	1425.20	1410.00	1430.80	1394.00	186415	1.23%
06 Oct 2021	1407.85	1439.45	1439.45	1391.00	90631	-0.58%
05 Oct 2021	1416.10	1414.95	1445.00	1405.00	424068	0.44%
04 Oct 2021	1409.85	1430.00	1433.00	1401.00	366579	-0.97%
01 Oct 2021	1423.60	1425.00	1433.10	1400.05	506283	0.03%
30 Sep 2021	1423.15	1419.50	1431.75	1395.00	575925	0.37%
29 Sep 2021	1417.85	1383.25	1425.50	1350.00	501516	0.59%
28 Sep 2021	1409.50	1427.95	1455.00	1380.00	610851	-0.66%
27 Sep 2021	1418.85	1380.00	1422.00	1380.00	512848	1.15%
24 Sep 2021	1402.70	1403.00	1425.20	1382.00	544273	0.01%
23 Sep 2021	1402.50	1380.00	1420.00	1375.00	533733	1.73%
22 Sep 2021	1378.70	1390.00	1416.00	1370.00	479991	-2.05%
21 Sep 2021	1407.55	1365.00	1422.00	1361.40	396437	1.06%
20 Sep 2021	1392.80	1350.00	1446.00	1341.00	437651	-1.11%
17 Sep 2021	1408.40	1440.90	1450.00	1381.00	828242	-1.80%
16 Sep 2021	1434.25	1370.00	1439.00	1360.35	442276	1.92%
15 Sep 2021	1407.25	1380.00	1411.05	1355.00	219870	2.35%
14 Sep 2021	1375.00	1369.95	1385.10	1340.00	266026	-0.05%
13 Sep 2021	1375.65	1348.00	1388.00	1333.90	372295	-1.16%
09 Sep 2021	1391.75	1381.00	1410.00	1339.00	243238	-0.48%
08 Sep 2021	1398.45	1267.55	1400.95	1267.55	352724	4.81%
07 Sep 2021	1334.25	1370.00	1376.40	1334.25	104159	-5.00%
06 Sep 2021	1404.45	1467.70	1467.85	1403.55	322769	-4.94%
03 Sep 2021	1477.40	1479.50	1485.00	1405.55	336192	-0.14%
02 Sep 2021	1479.50	1473.00	1514.00	1436.55	397726	-2.07%
01 Sep 2021	1510.85	1525.10	1525.10	1461.00	770284	4.02%
31 Aug 2021	1452.50	1394.00	1452.55	1353.00	1160761	4.99%
30 Aug 2021	1383.40	1319.40	1386.70	1257.55	363610	4.75%
27 Aug 2021	1320.70	1369.00	1369.00	1238.75	679283	1.29%
26 Aug 2021	1303.90	1303.90	1303.90	1266.70	627956	5.00%
25 Aug 2021	1241.85	1241.85	1241.85	1241.85	118696	5.00%
24 Aug 2021	1182.75	1182.00	1182.75	1170.00	121447	5.00%
23 Aug 2021	1126.45	1126.00	1126.45	1084.00	208476	5.00%
20 Aug 2021	1072.85	1072.85	1072.85	1042.25	151112	5.00%
18 Aug 2021	1021.80	988.50	1021.80	980.10	206240	5.00%
17 Aug 2021	973.15	925.00	974.45	910.00	293923	4.86%
16 Aug 2021	928.05	896.70	932.00	896.25	156477	1.18%
13 Aug 2021	917.20	908.00	919.00	880.00	122441	1.01%
12 Aug 2021	908.00	894.55	911.55	885.00	97646	0.88%
11 Aug 2021	900.10	880.00	907.00	843.00	229682	1.55%
10 Aug 2021	886.40	926.00	926.00	880.05	155438	-3.33%
09 Aug 2021	916.95	924.00	924.75	901.00	85826	-0.86%
06 Aug 2021	924.95	886.00	935.00	886.00	186848	2.02%
05 Aug 2021	906.65	912.00	917.00	880.00	113450	0.41%
04 Aug 2021	902.95	922.00	922.00	883.00	121871	0.11%
03 Aug 2021	902.00	882.50	918.00	871.00	208947	1.54%
02 Aug 2021	888.35	892.55	905.05	859.55	115434	-0.47%
30 Jul 2021	892.55	930.00	930.00	880.05	287188	-3.22%
29 Jul 2021	922.20	932.00	938.00	904.00	163673	-1.20%
28 Jul 2021	933.40	932.00	941.00	891.00	159266	0.25%
27 Jul 2021	931.05	905.00	940.50	880.00	292819	2.60%
26 Jul 2021	907.45	879.00	915.00	855.00	194179	3.05%
23 Jul 2021	880.60	883.00	889.00	849.90	189493	2.86%
22 Jul 2021	856.10	774.95	856.45	774.95	811314	4.95%
20 Jul 2021	815.70	812.25	824.80	812.25	633888	-4.60%
19 Jul 2021	855.00	898.80	906.00	851.75	337925	-4.63%
16 Jul 2021	896.55	886.00	920.00	864.95	231367	0.41%
15 Jul 2021	892.90	881.25	900.00	839.00	382689	1.32%
14 Jul 2021	881.25	925.00	932.00	877.55	446358	-4.60%
13 Jul 2021	923.70	909.30	928.00	890.00	255742	1.58%
12 Jul 2021	909.30	927.00	933.00	901.00	257416	-0.86%
09 Jul 2021	917.15	938.00	938.40	900.20	213391	-0.52%
08 Jul 2021	921.95	898.00	937.00	880.00	345356	2.35%
07 Jul 2021	900.80	872.30	910.00	872.30	1074532	-1.90%
06 Jul 2021	918.20	830.80	918.20	830.80	1281636	5.00%
05 Jul 2021	874.50	874.50	874.50	874.50	64444	-5.00%
02 Jul 2021	920.50	920.50	920.50	920.50	70868	-5.00%
01 Jul 2021	968.90	968.90	968.90	968.90	53118	-5.00%
30 Jun 2021	1019.85	1019.85	1019.85	1019.85	111645	-5.00%
29 Jun 2021	1073.50	1073.50	1073.50	1073.50	149796	-5.00%
28 Jun 2021	1129.95	1129.95	1129.95	1129.95	109503	-5.00%
25 Jun 2021	1189.40	1189.40	1189.40	1189.40	99247	-5.00%
24 Jun 2021	1251.95	1252.00	1259.90	1251.95	121029	-5.01%
23 Jun 2021	1318.05	1399.00	1416.00	1318.05	579237	-5.00%
22 Jun 2021	1387.40	1379.00	1387.40	1348.00	845047	5.00%
21 Jun 2021	1321.35	1195.55	1321.35	1195.55	1402284	5.00%
18 Jun 2021	1258.45	1258.45	1258.45	1258.45	344217	-5.00%
17 Jun 2021	1324.65	1324.65	1324.65	1324.65	28770	-5.00%
16 Jun 2021	1394.35	1394.35	1394.35	1394.35	233890	-5.00%
15 Jun 2021	1467.70	1467.70	1480.00	1467.70	1007110	-5.00%
14 Jun 2021	1544.90	1544.90	1544.90	1544.90	99578	-5.00%
11 Jun 2021	1626.20	1605.00	1632.50	1591.00	871069	2.02%
10 Jun 2021	1594.05	1620.00	1622.40	1580.00	921185	0.37%
09 Jun 2021	1588.20	1650.00	1650.00	1581.00	848950	-3.21%
08 Jun 2021	1640.85	1634.00	1655.00	1585.00	1432264	0.85%
07 Jun 2021	1626.95	1634.00	1677.00	1555.50	1593104	-0.64%
04 Jun 2021	1637.50	1650.00	1678.00	1606.10	1740082	1.06%
03 Jun 2021	1620.40	1611.45	1679.00	1531.10	2839192	2.57%
02 Jun 2021	1579.85	1453.00	1584.65	1449.85	2772388	9.67%
01 Jun 2021	1440.60	1360.00	1452.00	1356.05	2207381	6.80%
31 May 2021	1348.85	1339.90	1362.00	1318.65	856715	0.53%
28 May 2021	1341.70	1325.00	1349.05	1315.70	812705	-0.92%
27 May 2021	1354.20	1340.00	1394.95	1305.55	31734209	2.00%
26 May 2021	1327.60	1309.00	1335.00	1265.00	1092501	2.56%
25 May 2021	1294.40	1340.00	1340.00	1227.35	2703660	-2.25%
24 May 2021	1324.20	1350.75	1367.00	1314.00	4487176	-1.08%
21 May 2021	1338.70	1359.90	1400.00	1310.20	6674625	0.22%
20 May 2021	1335.80	1338.60	1348.35	1309.00	3580360	0.73%
19 May 2021	1326.15	1326.90	1355.00	1307.40	2900348	-1.01%
18 May 2021	1339.70	1314.00	1351.50	1305.05	3914732	3.81%
17 May 2021	1290.50	1214.00	1300.50	1206.00	2293110	8.16%
14 May 2021	1193.10	1325.00	1330.00	1182.15	3401851	-9.16%
12 May 2021	1313.45	1344.00	1350.00	1306.05	1483134	-1.58%
11 May 2021	1334.55	1305.00	1390.00	1303.05	1450582	1.47%
10 May 2021	1315.20	1301.25	1329.70	1301.25	1193565	0.37%
07 May 2021	1310.30	1314.00	1337.90	1300.00	1032592	0.87%
06 May 2021	1299.05	1269.70	1311.00	1265.40	1150996	2.71%
05 May 2021	1264.75	1291.25	1298.90	1235.00	1157568	0.95%
04 May 2021	1252.85	1268.00	1320.00	1232.00	1691709	1.26%
03 May 2021	1237.20	1135.00	1253.00	1120.20	1994587	7.51%
30 Apr 2021	1150.75	1139.95	1159.60	1129.00	1275816	0.27%
29 Apr 2021	1147.70	1169.90	1169.90	1135.15	1002228	-0.63%
28 Apr 2021	1154.95	1169.65	1180.00	1151.80	1428960	0.26%
27 Apr 2021	1152.00	1160.00	1170.00	1142.00	1442775	-0.16%
26 Apr 2021	1153.80	1151.10	1180.00	1140.00	1322185	-0.06%
23 Apr 2021	1154.50	1170.00	1190.00	1147.00	1609947	-0.76%
22 Apr 2021	1163.40	1140.00	1185.00	1114.00	1832979	0.81%
20 Apr 2021	1154.00	1175.00	1214.00	1133.20	2150909	0.89%
19 Apr 2021	1143.80	1056.00	1171.40	1025.10	3479821	0.80%
16 Apr 2021	1134.70	1145.80	1167.00	1120.00	2545154	1.90%
15 Apr 2021	1113.55	1019.00	1129.70	993.00	2900383	7.19%
13 Apr 2021	1038.90	996.00	1060.00	950.00	2479395	4.91%
12 Apr 2021	990.25	1070.00	1070.00	984.10	3008046	-9.36%
09 Apr 2021	1092.55	991.00	1092.55	990.00	3599031	10.00%
08 Apr 2021	993.25	1096.00	1100.00	993.25	3363435	-10.00%
07 Apr 2021	1103.60	1206.50	1208.90	1085.55	4168016	-8.50%
06 Apr 2021	1206.15	1192.90	1249.95	1180.50	3458076	3.62%
05 Apr 2021	1164.00	1064.00	1197.00	1021.00	5752170	9.74%
01 Apr 2021	1060.65	985.00	1087.80	964.50	3577352	10.34%
31 Mar 2021	961.25	911.00	971.35	896.70	2409498	5.53%
30 Mar 2021	910.90	924.40	925.00	885.00	1417318	0.60%
26 Mar 2021	905.45	914.00	930.00	890.10	1786033	2.69%
25 Mar 2021	881.75	943.40	954.25	864.00	2375912	-3.77%
24 Mar 2021	916.25	925.00	965.00	896.45	3170982	2.36%
23 Mar 2021	895.15	833.00	914.70	832.60	3992130	9.28%
22 Mar 2021	819.10	745.45	852.00	745.45	4323983	10.81%
19 Mar 2021	739.20	742.00	745.00	671.00	5714724	-0.75%
18 Mar 2021	744.80	755.00	766.00	715.00	1585218	0.11%
17 Mar 2021	744.00	747.00	778.95	740.00	1872965	-0.48%
16 Mar 2021	747.60	755.85	755.85	742.00	1378624	-0.20%
15 Mar 2021	749.10	754.00	758.70	742.00	1916677	1.50%
12 Mar 2021	738.00	728.00	745.00	728.00	2474722	2.82%
10 Mar 2021	717.75	710.00	725.00	685.10	1729560	1.88%
09 Mar 2021	704.50	729.00	729.40	680.85	1667389	-1.63%
08 Mar 2021	716.20	717.90	749.45	706.00	1884720	2.26%
05 Mar 2021	700.35	698.00	724.70	677.05	2833940	1.68%
04 Mar 2021	688.75	645.00	701.70	630.00	4035492	3.92%
03 Mar 2021	662.75	588.00	689.15	584.00	7899553	15.40%
02 Mar 2021	574.30	530.00	584.45	528.05	3268799	9.30%
01 Mar 2021	525.45	523.30	529.45	516.50	1103126	2.59%
26 Feb 2021	512.20	490.10	518.95	488.05	1551014	2.36%
25 Feb 2021	500.40	504.00	508.25	495.10	1189419	0.05%
24 Feb 2021	500.15	490.00	509.05	474.10	847307	2.91%
23 Feb 2021	486.00	507.00	508.45	478.00	899932	-2.40%
22 Feb 2021	497.95	502.50	510.20	490.00	1714429	0.06%
19 Feb 2021	497.65	513.00	519.90	458.65	2497892	-2.34%
18 Feb 2021	509.60	515.00	538.00	506.60	3727434	-0.07%
17 Feb 2021	509.95	521.00	542.80	497.20	5856367	2.61%
16 Feb 2021	497.00	441.00	508.90	437.00	9004169	16.41%
15 Feb 2021	426.95	387.00	435.00	386.10	4704910	11.61%
12 Feb 2021	382.55	381.50	383.40	378.25	1219553	0.88%
11 Feb 2021	379.20	384.25	390.00	377.15	909606	-0.81%
10 Feb 2021	382.30	384.90	384.90	376.20	786555	-0.14%
09 Feb 2021	382.85	384.00	385.45	380.15	825573	0.04%
08 Feb 2021	382.70	385.75	388.65	380.55	968925	0.17%
05 Feb 2021	382.05	391.00	395.35	379.00	441742	-1.55%
04 Feb 2021	388.05	395.80	400.00	386.00	652627	-0.41%
03 Feb 2021	389.65	405.80	413.15	382.15	1325312	-2.85%
02 Feb 2021	401.10	392.00	406.95	387.20	1676396	3.08%
01 Feb 2021	389.10	385.25	391.20	381.05	2008106	2.11%
29 Jan 2021	381.05	382.30	389.40	377.75	1112580	0.46%
28 Jan 2021	379.30	377.95	382.20	363.40	1133260	-0.21%
27 Jan 2021	380.10	375.00	385.00	371.75	1432418	0.65%
25 Jan 2021	377.65	369.45	389.00	368.00	2678649	3.86%
22 Jan 2021	363.60	356.75	365.00	348.50	929784	1.92%
21 Jan 2021	356.75	365.00	365.60	354.00	1014163	-1.56%
20 Jan 2021	362.40	358.25	364.40	356.45	791203	1.03%
19 Jan 2021	358.70	349.95	360.85	349.30	903527	1.83%
18 Jan 2021	352.25	362.00	362.10	341.00	956310	-2.14%
15 Jan 2021	359.95	360.50	368.00	357.35	1026453	-0.32%
14 Jan 2021	361.10	364.60	364.60	353.00	949106	-0.74%
13 Jan 2021	363.80	367.30	369.90	355.10	1171644	-0.57%
12 Jan 2021	365.90	365.30	370.00	364.00	1166871	0.18%
11 Jan 2021	365.25	372.00	373.50	361.50	1289499	-1.11%
08 Jan 2021	369.35	371.45	374.50	367.00	1133002	0.31%
07 Jan 2021	368.20	371.50	375.00	366.00	1274628	-0.32%
06 Jan 2021	369.40	375.40	377.00	365.60	1210896	-1.14%
05 Jan 2021	373.65	375.40	376.80	371.00	1271457	-0.52%
04 Jan 2021	375.60	380.05	381.80	371.00	1278975	-0.32%
01 Jan 2021	376.80	377.40	379.80	374.10	785857	0.32%
31 Dec 2020	375.60	380.10	384.40	373.55	1078667	-1.26%
30 Dec 2020	380.40	377.00	389.65	369.50	3641617	1.55%
29 Dec 2020	374.60	371.80	378.30	364.15	1669951	1.55%
28 Dec 2020	368.90	370.10	377.65	365.00	2615574	0.09%
24 Dec 2020	368.55	371.25	373.00	364.00	2634135	-0.35%
23 Dec 2020	369.85	361.70	371.95	359.00	2550675	3.15%
22 Dec 2020	358.55	327.00	361.80	315.00	2554746	6.66%
21 Dec 2020	336.15	359.75	365.75	322.30	2324951	-7.10%
18 Dec 2020	361.85	363.70	364.05	353.00	1170853	-0.10%
17 Dec 2020	362.20	360.65	373.20	360.05	3656611	0.93%
16 Dec 2020	358.85	356.50	361.25	355.15	1303648	0.04%
15 Dec 2020	358.70	359.00	363.90	352.00	1570530	-0.07%
14 Dec 2020	358.95	360.00	362.30	354.50	1274108	0.07%
11 Dec 2020	358.70	355.20	363.40	351.25	2054647	0.99%
10 Dec 2020	355.20	364.70	364.70	352.00	1892985	-2.11%
09 Dec 2020	362.85	355.95	368.95	350.10	2324761	2.15%
08 Dec 2020	355.20	362.65	364.35	353.00	2373827	-1.50%
07 Dec 2020	360.60	362.10	374.30	358.05	3199944	0.57%
04 Dec 2020	358.55	364.00	367.50	355.50	3219970	-1.51%
03 Dec 2020	364.05	376.00	382.65	361.50	7066691	-2.67%
02 Dec 2020	374.05	361.00	377.95	354.00	8405469	3.63%
01 Dec 2020	360.95	358.90	371.80	350.00	8799937	3.75%
27 Nov 2020	347.90	318.70	347.95	317.95	14902282	9.97%
26 Nov 2020	316.35	323.50	324.25	311.95	2636543	-2.63%
25 Nov 2020	324.90	341.60	341.60	320.00	3548873	-4.09%
24 Nov 2020	338.75	348.80	350.95	337.50	2207876	-1.71%
23 Nov 2020	344.65	358.00	365.75	340.95	4884218	-0.17%
20 Nov 2020	345.25	333.90	361.50	325.20	11803783	4.09%
19 Nov 2020	331.70	340.35	346.80	312.15	9487325	-3.88%
18 Nov 2020	345.10	302.45	350.75	301.00	26647168	18.06%
17 Nov 2020	292.30	246.25	293.60	242.55	15144641	19.45%
14 Nov 2020	244.70	245.70	247.00	243.60	349600	0.66%
13 Nov 2020	243.10	241.45	245.00	238.05	1379152	1.06%
12 Nov 2020	240.55	235.00	242.65	233.25	2035182	2.73%
11 Nov 2020	234.15	234.10	238.70	231.40	1172270	-1.08%
10 Nov 2020	236.70	240.00	240.40	231.25	2520564	-0.88%
09 Nov 2020	238.80	243.00	247.30	237.00	2145913	-0.44%
06 Nov 2020	239.85	235.10	242.70	233.05	2417397	1.87%
05 Nov 2020	235.45	234.00	236.65	227.60	2425581	1.77%
04 Nov 2020	231.35	226.95	233.00	212.00	7919096	3.77%
03 Nov 2020	222.95	221.00	228.45	220.05	3414339	1.64%
02 Nov 2020	219.35	221.40	226.60	216.10	4461172	-0.52%
30 Oct 2020	220.50	204.95	224.00	202.10	6679548	7.90%
29 Oct 2020	204.35	199.30	206.35	190.10	2287190	1.64%
28 Oct 2020	201.05	199.00	204.50	198.10	2119106	1.87%
27 Oct 2020	197.35	192.50	198.40	192.50	1208489	1.91%
26 Oct 2020	193.65	197.45	197.85	191.00	909794	-1.38%
23 Oct 2020	196.35	195.90	198.20	192.80	1504693	0.77%
22 Oct 2020	194.85	192.90	195.35	192.00	754805	1.01%
21 Oct 2020	192.90	192.20	195.65	189.30	1201959	0.89%
20 Oct 2020	191.20	186.25	192.00	184.65	1421782	2.85%
19 Oct 2020	185.90	186.50	188.95	182.35	1208325	0.68%
16 Oct 2020	184.65	182.55	185.95	181.10	618610	1.76%
15 Oct 2020	181.45	185.85	190.00	180.25	1450765	-2.31%
14 Oct 2020	185.75	190.00	191.15	182.70	1322900	-2.62%
13 Oct 2020	190.75	194.50	195.30	189.25	858737	-1.50%
12 Oct 2020	193.65	189.50	195.50	188.65	1323793	2.68%
09 Oct 2020	188.60	191.40	191.95	188.00	772106	-0.95%
08 Oct 2020	190.40	196.50	196.80	190.00	1140954	-2.86%
07 Oct 2020	196.00	199.75	200.00	193.80	1286006	-2.39%
06 Oct 2020	200.80	201.00	203.30	198.10	1937059	0.68%
05 Oct 2020	199.45	195.00	201.00	191.10	2205399	3.15%
01 Oct 2020	193.35	192.95	194.55	191.10	936940	2.19%
30 Sep 2020	189.20	193.40	193.45	187.85	796465	-1.12%
29 Sep 2020	191.35	192.35	194.65	189.60	1390359	0.60%
28 Sep 2020	190.20	186.00	192.60	184.40	1248634	3.51%
25 Sep 2020	183.75	176.25	184.85	176.25	1484675	4.85%
24 Sep 2020	175.25	183.50	183.80	174.25	1525731	-5.98%
23 Sep 2020	186.40	191.00	194.50	181.50	1776905	-1.09%
22 Sep 2020	188.45	187.70	190.00	176.95	2465479	1.15%
21 Sep 2020	186.30	194.60	196.70	182.30	2206135	-3.62%
18 Sep 2020	193.30	202.25	204.70	192.00	4279285	-3.54%
17 Sep 2020	200.40	202.55	204.75	199.90	1299089	-2.12%
16 Sep 2020	204.75	208.40	210.40	203.10	2326263	-1.16%
15 Sep 2020	207.15	205.75	209.40	205.00	2027612	1.42%
14 Sep 2020	204.25	209.75	215.00	202.10	4584508	-1.50%
11 Sep 2020	207.35	207.80	210.40	202.10	3561459	-0.46%
10 Sep 2020	208.30	200.85	210.90	200.20	8104588	5.10%
09 Sep 2020	198.20	190.00	200.00	186.35	5317277	3.74%
08 Sep 2020	191.05	196.15	197.35	190.10	1957059	-1.95%
07 Sep 2020	194.85	189.95	196.50	188.25	2765491	3.70%
04 Sep 2020	187.90	185.85	200.85	182.50	7651638	-1.03%
03 Sep 2020	189.85	191.30	197.95	185.50	4014260	-0.05%
02 Sep 2020	189.95	178.90	194.40	177.80	5335439	7.20%
01 Sep 2020	177.20	171.70	178.50	168.25	1588828	4.39%
31 Aug 2020	169.75	187.00	188.80	168.10	3268681	-9.01%
28 Aug 2020	186.55	186.55	190.60	183.50	2344010	0.92%
27 Aug 2020	184.85	187.90	190.55	183.10	1911435	-0.70%
26 Aug 2020	186.15	184.80	196.50	182.25	6565411	0.49%
25 Aug 2020	185.25	174.10	188.70	169.00	7988198	8.24%
24 Aug 2020	171.15	167.00	173.40	166.00	2553690	3.45%
21 Aug 2020	165.45	168.55	171.00	164.50	1965466	-1.37%
20 Aug 2020	167.75	162.95	171.00	161.35	4043273	3.10%
19 Aug 2020	162.70	162.00	165.60	162.00	1204339	0.59%
18 Aug 2020	161.75	161.80	164.75	161.00	1403606	0.50%
17 Aug 2020	160.95	158.90	164.90	158.65	2394303	1.77%
14 Aug 2020	158.15	159.90	160.65	155.30	1238855	-0.88%
13 Aug 2020	159.55	160.70	162.45	158.40	972123	-0.06%
12 Aug 2020	159.65	158.45	163.50	157.45	1057328	0.50%
11 Aug 2020	158.85	164.70	165.50	158.20	998797	-2.67%
10 Aug 2020	163.20	163.00	168.00	162.00	2622248	0.71%
07 Aug 2020	162.05	153.50	163.50	153.00	2933243	5.64%
06 Aug 2020	153.40	154.40	156.70	152.55	1499642	-3.22%
05 Aug 2020	158.50	160.35	162.30	156.25	1582516	-0.44%
04 Aug 2020	159.20	157.45	162.40	154.35	2577253	1.73%
03 Aug 2020	156.50	153.10	159.95	151.50	2130449	1.79%
31 Jul 2020	153.75	152.50	155.60	150.80	1041568	1.05%
30 Jul 2020	152.15	158.30	159.50	149.70	1959672	-2.50%
29 Jul 2020	156.05	146.00	160.90	145.00	5255350	6.81%
28 Jul 2020	146.10	145.60	147.80	143.10	698713	0.97%
27 Jul 2020	144.70	149.50	149.90	144.00	805757	-2.03%
24 Jul 2020	147.70	150.45	150.45	145.70	809644	-2.09%
23 Jul 2020	150.85	151.35	153.45	150.45	888571	0.23%
22 Jul 2020	150.50	152.50	155.00	148.50	1442819	-0.56%
21 Jul 2020	151.35	154.95	156.30	150.35	986351	-1.59%
20 Jul 2020	153.80	148.45	154.85	147.75	1446579	3.60%
17 Jul 2020	148.45	147.20	149.50	145.35	822875	1.89%
16 Jul 2020	145.70	149.50	149.90	143.30	846431	-2.15%
15 Jul 2020	148.90	150.45	153.75	148.05	1038057	-0.03%
14 Jul 2020	148.95	153.85	153.85	148.00	1207950	-3.18%
13 Jul 2020	153.85	152.65	157.50	152.00	1366841	1.28%
10 Jul 2020	151.90	154.85	155.50	150.05	1201122	-1.71%
09 Jul 2020	154.55	155.00	157.65	154.15	847550	0.13%
08 Jul 2020	154.35	157.70	160.50	154.00	1061996	-2.09%
07 Jul 2020	157.65	161.00	161.55	157.00	1294529	-2.05%
06 Jul 2020	160.95	162.65	164.65	160.15	1428485	-0.25%
03 Jul 2020	161.35	164.35	166.55	160.15	1675589	-1.53%
02 Jul 2020	163.85	160.80	167.10	160.00	2937411	2.95%
01 Jul 2020	159.15	151.25	160.50	151.25	2398246	4.29%
30 Jun 2020	152.60	157.80	161.80	151.40	2030317	-3.02%
29 Jun 2020	157.35	164.65	164.85	155.50	2611285	-5.13%
26 Jun 2020	165.85	173.00	176.65	163.00	4882823	-2.95%
25 Jun 2020	170.90	163.00	176.30	156.60	11348724	6.08%
24 Jun 2020	161.10	152.55	164.00	146.00	7669866	6.72%
23 Jun 2020	150.95	150.70	153.85	149.50	3116168	1.68%
22 Jun 2020	148.45	143.90	151.70	143.55	4901103	4.29%
19 Jun 2020	142.35	136.70	143.65	136.00	4665280	4.75%
18 Jun 2020	135.90	136.00	137.80	135.10	1297469	0.33%
17 Jun 2020	135.45	135.20	138.45	134.25	1575585	-0.84%
16 Jun 2020	136.60	139.00	142.20	132.50	4372970	-0.26%
15 Jun 2020	136.95	133.35	139.90	132.70	2814244	3.40%
12 Jun 2020	132.45	127.30	133.20	126.40	2050767	-1.16%
11 Jun 2020	134.00	134.60	139.45	133.15	2528253	-0.41%
10 Jun 2020	134.55	133.70	136.25	133.25	1212856	1.17%
09 Jun 2020	133.00	134.35	136.20	132.35	1709937	-0.86%
08 Jun 2020	134.15	137.00	141.75	133.10	2762132	-0.67%
05 Jun 2020	135.05	135.40	136.80	133.00	1955665	0.71%
04 Jun 2020	134.10	137.10	140.50	132.20	3566138	-1.36%
03 Jun 2020	135.95	128.80	143.90	128.50	17977178	9.55%
02 Jun 2020	124.10	118.00	126.90	117.60	5299596	5.80%
01 Jun 2020	117.30	119.60	121.00	116.70	2031521	-0.13%
29 May 2020	117.45	114.75	121.40	114.00	3013297	2.26%
28 May 2020	114.85	115.20	117.50	114.15	1419160	0.09%
27 May 2020	114.75	115.25	116.65	113.00	1288265	0.09%
26 May 2020	114.65	117.25	119.20	113.60	2478450	-0.91%
22 May 2020	115.70	112.00	118.65	111.40	4406548	3.17%
21 May 2020	112.15	106.35	114.75	105.55	4654666	5.45%
20 May 2020	106.35	107.00	107.65	105.50	903249	0.00%
19 May 2020	106.35	103.45	108.20	102.60	2658003	4.68%
18 May 2020	101.60	108.50	108.50	101.10	1132268	-5.44%
15 May 2020	107.45	108.00	109.80	106.50	1697595	1.03%
14 May 2020	106.35	105.30	108.45	104.50	1356108	0.33%
13 May 2020	106.00	108.00	109.00	105.40	1107531	1.34%
12 May 2020	104.60	104.45	106.50	102.50	1317098	-1.74%
11 May 2020	106.45	108.70	111.35	105.55	2707598	-0.79%
08 May 2020	107.30	106.70	114.00	104.50	11366869	2.83%
07 May 2020	104.35	100.10	105.35	99.35	3332375	4.66%
06 May 2020	99.70	97.90	100.80	96.60	1907044	2.41%
05 May 2020	97.35	101.80	102.70	96.90	1852718	-2.45%
04 May 2020	99.80	100.25	101.90	99.05	3582200	-5.27%
30 Apr 2020	105.35	107.10	108.90	104.55	1989814	-0.47%
29 Apr 2020	105.85	104.90	107.90	104.50	2742210	1.68%
28 Apr 2020	104.10	98.95	107.20	98.60	6102925	5.69%
27 Apr 2020	98.50	97.50	99.80	97.50	604363	1.29%
24 Apr 2020	97.25	98.00	101.20	97.00	900444	-1.92%
23 Apr 2020	99.15	99.00	101.70	98.60	1028242	1.17%
22 Apr 2020	98.00	98.50	99.50	96.20	1431276	-1.36%
21 Apr 2020	99.35	104.00	104.00	98.00	1833335	-6.71%
20 Apr 2020	106.50	104.70	109.90	102.90	5453078	2.65%
17 Apr 2020	103.75	102.00	106.75	99.15	3526996	4.90%
16 Apr 2020	98.90	96.05	100.00	95.30	1410715	2.28%
15 Apr 2020	96.70	94.40	103.40	92.55	5072647	3.98%
13 Apr 2020	93.00	93.50	93.90	90.40	1259160	0.32%
09 Apr 2020	92.70	92.95	96.70	92.20	2453013	2.09%
08 Apr 2020	90.80	93.90	96.35	90.50	1888606	-3.40%
07 Apr 2020	94.00	93.85	95.65	91.60	1154236	4.04%
03 Apr 2020	90.35	89.90	92.00	88.95	894968	1.52%
01 Apr 2020	89.00	86.90	91.20	85.00	922474	3.07%
31 Mar 2020	86.35	84.65	89.00	84.65	844667	3.17%
30 Mar 2020	83.70	86.75	86.75	82.80	745086	-5.42%
27 Mar 2020	88.50	95.25	95.75	87.30	1294549	-2.37%
26 Mar 2020	90.65	84.25	92.25	82.40	2221997	7.72%
25 Mar 2020	84.15	80.00	86.40	76.60	1243198	2.94%
24 Mar 2020	81.75	91.00	93.05	80.30	1359289	-8.35%
23 Mar 2020	89.20	89.20	94.90	89.20	512757	-9.99%
20 Mar 2020	99.10	100.10	103.10	96.00	1538995	0.25%
19 Mar 2020	98.85	99.70	103.40	95.65	1739558	-4.63%
18 Mar 2020	103.65	109.70	112.70	99.40	1540671	-3.63%
17 Mar 2020	107.55	103.85	111.50	102.00	2546345	3.71%
16 Mar 2020	103.70	99.30	117.00	97.80	3575009	-1.94%
13 Mar 2020	105.75	86.50	108.70	84.55	4102337	6.87%
12 Mar 2020	98.95	110.00	113.70	95.85	5119104	-17.40%
11 Mar 2020	119.80	120.00	126.00	118.20	1818434	-0.33%
09 Mar 2020	120.20	120.85	123.85	115.50	2394235	-5.50%
06 Mar 2020	127.20	124.00	128.75	121.00	1709004	-3.12%
05 Mar 2020	131.30	131.00	135.60	127.00	2696074	0.69%
04 Mar 2020	130.40	134.25	134.85	126.35	2325074	-2.87%
03 Mar 2020	134.25	136.10	139.00	130.80	3640772	0.41%
02 Mar 2020	133.70	140.30	146.40	130.55	5583534	-0.26%
28 Feb 2020	134.05	137.50	139.95	125.30	31903550	-8.96%
27 Feb 2020	147.25	150.00	152.00	143.60	2324713	-1.17%
26 Feb 2020	149.00	152.90	159.70	148.10	4322437	-3.65%
25 Feb 2020	154.65	165.70	166.50	153.50	4544431	-6.07%
24 Feb 2020	164.65	189.95	193.00	163.05	7758117	-10.93%
20 Feb 2020	184.85	164.80	194.50	163.00	6391050	12.47%
19 Feb 2020	164.35	165.45	166.40	164.00	303346	0.06%
18 Feb 2020	164.25	165.50	167.40	163.15	585429	-1.08%
17 Feb 2020	166.05	165.80	169.50	163.25	1187408	0.64%
14 Feb 2020	165.00	167.75	168.50	164.00	539895	-1.52%
13 Feb 2020	167.55	169.00	169.70	166.45	476204	-0.62%
12 Feb 2020	168.60	169.85	170.95	166.80	579296	-0.47%
11 Feb 2020	169.40	172.20	172.50	169.00	576489	-1.02%
10 Feb 2020	171.15	172.80	173.65	170.10	574224	-0.35%
07 Feb 2020	171.75	170.00	174.95	170.00	1236764	0.79%
06 Feb 2020	170.40	174.35	174.45	169.05	872853	-1.33%
05 Feb 2020	172.70	168.30	176.60	167.50	2621494	3.32%
04 Feb 2020	167.15	166.80	169.00	166.20	741382	1.21%
03 Feb 2020	165.15	165.20	168.90	164.25	794039	-0.03%
01 Feb 2020	165.20	165.95	171.80	164.20	1240435	-0.72%
31 Jan 2020	166.40	168.80	171.00	165.70	912144	-0.21%
30 Jan 2020	166.75	170.40	171.15	165.55	652688	-1.85%
29 Jan 2020	169.90	171.90	174.45	168.50	992354	-0.15%
28 Jan 2020	170.15	175.00	176.00	168.25	946344	-2.16%
27 Jan 2020	173.90	173.65	179.45	172.00	2660162	-0.77%
24 Jan 2020	175.25	155.00	177.50	148.75	14812545	1.36%
23 Jan 2020	172.90	167.30	174.80	166.55	1942737	3.63%
22 Jan 2020	166.85	170.70	171.45	165.25	710302	-1.74%
21 Jan 2020	169.80	171.35	172.55	169.20	646295	-1.31%
20 Jan 2020	172.05	175.90	176.95	171.35	983264	-1.49%
17 Jan 2020	174.65	172.50	178.45	171.65	2357915	0.29%
16 Jan 2020	174.15	175.95	178.40	173.25	1539425	-0.43%
15 Jan 2020	174.90	171.00	177.70	170.65	3823035	3.34%
14 Jan 2020	169.25	168.55	171.50	166.45	1181436	0.74%
13 Jan 2020	168.00	165.00	169.95	165.00	1371568	2.28%
10 Jan 2020	164.25	170.70	171.00	163.00	1484336	-3.15%
09 Jan 2020	169.60	172.50	174.90	168.90	1688538	0.80%
08 Jan 2020	168.25	167.30	173.00	165.80	2106347	-1.67%
07 Jan 2020	171.10	165.80	173.00	165.80	3698599	4.78%
06 Jan 2020	163.30	173.00	173.35	157.00	3235049	-6.42%
03 Jan 2020	174.50	177.00	182.00	172.30	3420929	-3.03%
02 Jan 2020	179.95	178.35	185.60	177.20	8005588	1.75%
01 Jan 2020	176.85	163.40	179.70	160.40	7801084	8.70%
31 Dec 2019	162.70	155.45	164.40	155.15	3897522	4.43%
30 Dec 2019	155.80	156.00	156.90	154.05	866718	0.06%
27 Dec 2019	155.70	155.65	158.50	153.95	1048977	0.45%
26 Dec 2019	155.00	156.20	159.95	154.10	2044960	-1.31%
24 Dec 2019	157.05	150.15	158.70	150.15	3877678	4.67%
23 Dec 2019	150.05	150.70	150.85	148.75	551702	-0.63%
20 Dec 2019	151.00	151.10	152.90	151.00	879699	-0.07%
19 Dec 2019	151.10	150.60	151.50	150.45	374913	0.23%
18 Dec 2019	150.75	151.00	151.90	150.50	380427	0.07%
17 Dec 2019	150.65	152.00	152.55	150.40	562415	-0.63%
16 Dec 2019	151.60	151.25	153.75	151.25	627133	0.03%
13 Dec 2019	151.55	152.00	153.40	151.10	542839	-0.23%
12 Dec 2019	151.90	152.90	154.45	151.40	654162	-0.07%
11 Dec 2019	152.00	154.05	155.50	151.05	825701	-0.85%
10 Dec 2019	153.30	151.20	157.65	151.20	1686674	1.73%
09 Dec 2019	150.70	151.00	153.35	150.00	891402	0.03%
06 Dec 2019	150.65	152.30	155.25	150.00	1304654	-1.05%
05 Dec 2019	152.25	156.60	156.70	151.50	754544	-2.40%
04 Dec 2019	156.00	153.40	158.45	151.80	1564047	0.48%
03 Dec 2019	155.25	164.00	164.90	153.95	1702781	-5.42%
02 Dec 2019	164.15	161.50	167.70	158.15	3953480	1.74%
29 Nov 2019	161.35	150.50	168.70	149.10	10414685	7.96%
28 Nov 2019	149.45	146.90	151.95	146.70	2975528	1.87%
27 Nov 2019	146.70	146.10	147.20	146.10	312919	0.34%
26 Nov 2019	146.20	147.50	147.90	146.05	507181	-0.75%
25 Nov 2019	147.30	146.25	148.20	146.25	619423	0.72%
22 Nov 2019	146.25	146.90	147.40	145.95	709471	-0.03%
21 Nov 2019	146.30	146.60	147.40	146.15	437965	-0.17%
20 Nov 2019	146.55	146.15	148.40	146.15	527163	0.07%
19 Nov 2019	146.45	146.35	147.75	146.20	337626	0.07%
18 Nov 2019	146.35	146.80	147.00	146.15	316184	-0.14%
15 Nov 2019	146.55	147.50	147.85	146.05	498918	-0.58%
14 Nov 2019	147.40	148.90	148.90	147.15	546430	-0.67%
13 Nov 2019	148.40	148.70	151.40	148.20	1862264	0.27%
11 Nov 2019	148.00	147.30	148.50	146.60	616045	0.82%
08 Nov 2019	146.80	147.45	148.70	146.60	557647	-0.37%
07 Nov 2019	147.35	147.95	148.70	147.10	385595	-0.24%
06 Nov 2019	147.70	147.20	149.15	146.70	918476	0.65%
05 Nov 2019	146.75	148.05	148.85	146.50	458786	-0.78%
04 Nov 2019	147.90	146.60	148.90	146.60	806625	0.72%
01 Nov 2019	146.85	147.45	148.40	146.80	381934	-0.17%
31 Oct 2019	147.10	147.05	149.05	146.90	702046	0.14%
30 Oct 2019	146.90	148.50	150.40	146.60	1306351	-0.68%
29 Oct 2019	147.90	149.00	151.70	147.00	1021416	-0.30%
27 Oct 2019	148.35	148.00	148.95	147.30	206203	1.09%
25 Oct 2019	146.75	145.80	149.45	144.75	712618	0.72%
24 Oct 2019	145.70	147.80	148.35	145.05	806140	-0.92%
23 Oct 2019	147.05	149.10	149.55	146.75	583127	-0.94%
22 Oct 2019	148.45	149.50	152.85	148.10	698922	-1.69%
18 Oct 2019	151.00	149.80	153.45	149.60	1207003	1.48%
17 Oct 2019	148.80	146.20	153.55	146.05	1786496	0.27%
16 Oct 2019	148.40	152.10	152.30	148.00	729488	-2.08%
15 Oct 2019	151.55	154.80	155.70	150.10	1819063	0.53%
14 Oct 2019	150.75	163.00	163.00	148.80	7049507	9.52%
11 Oct 2019	137.65	139.05	142.00	137.10	699218	-0.61%
10 Oct 2019	138.50	138.00	142.95	136.80	1889479	1.80%
09 Oct 2019	136.05	131.55	138.40	131.30	1712612	4.57%
07 Oct 2019	130.10	127.90	131.95	127.70	402366	1.76%
04 Oct 2019	127.85	129.80	131.40	127.40	349316	-0.62%
03 Oct 2019	128.65	130.00	132.90	128.10	401737	-1.34%
01 Oct 2019	130.40	130.90	136.40	128.55	971007	0.93%
30 Sep 2019	129.20	132.50	133.55	128.70	630386	-2.49%
27 Sep 2019	132.50	133.00	136.00	131.90	455998	-0.15%
26 Sep 2019	132.70	132.40	137.30	130.20	1027867	0.95%
25 Sep 2019	131.45	134.00	135.60	131.05	420526	-1.24%
24 Sep 2019	133.10	133.05	136.90	131.75	491534	-1.66%
23 Sep 2019	135.35	137.70	140.00	134.10	497130	1.50%
20 Sep 2019	133.35	136.90	138.00	128.10	1877757	-1.40%
19 Sep 2019	135.25	139.35	139.90	133.75	246618	-2.24%
18 Sep 2019	138.35	140.95	141.50	138.00	227492	-0.82%
17 Sep 2019	139.50	141.85	143.80	138.35	426875	-0.92%
16 Sep 2019	140.80	142.50	144.40	140.50	714126	-1.71%
13 Sep 2019	143.25	140.05	144.80	138.60	1503990	3.77%
12 Sep 2019	138.05	138.50	140.05	137.05	297367	0.40%
11 Sep 2019	137.50	133.30	141.90	133.30	853048	2.00%
09 Sep 2019	134.80	138.00	138.00	133.60	639225	-1.93%
06 Sep 2019	137.45	136.85	138.95	135.80	325892	0.22%
05 Sep 2019	137.15	136.60	139.50	136.15	351954	0.88%
04 Sep 2019	135.95	139.00	140.25	135.50	294187	-2.33%
03 Sep 2019	139.20	139.90	142.95	137.10	339958	-0.89%
30 Aug 2019	140.45	143.45	144.40	139.00	606027	-2.36%
29 Aug 2019	143.85	146.50	147.20	143.25	158967	-2.21%
28 Aug 2019	147.10	148.80	149.90	146.05	232974	-0.74%
27 Aug 2019	148.20	148.40	151.00	147.20	552020	0.14%
26 Aug 2019	148.00	150.00	151.45	143.70	320649	0.95%
23 Aug 2019	146.60	142.55	148.70	141.00	353163	0.21%
22 Aug 2019	146.30	152.10	153.00	145.35	289216	-3.81%
21 Aug 2019	152.10	155.00	157.65	150.50	384147	-1.97%
20 Aug 2019	155.15	153.10	159.45	152.65	490947	1.54%
19 Aug 2019	152.80	153.30	154.65	151.50	234600	-0.23%
16 Aug 2019	153.15	153.60	154.85	151.45	275742	-0.20%
14 Aug 2019	153.45	154.50	156.60	151.55	310914	0.49%
13 Aug 2019	152.70	157.55	157.95	151.50	352156	-3.14%
09 Aug 2019	157.65	161.80	162.90	156.45	496456	-1.96%
08 Aug 2019	160.80	162.95	166.90	158.60	1353872	2.45%
07 Aug 2019	156.95	155.05	163.95	154.50	901026	1.55%
06 Aug 2019	154.55	149.95	155.75	149.30	415635	3.31%
05 Aug 2019	149.60	151.05	151.95	147.00	489051	-2.79%
02 Aug 2019	153.90	151.10	157.75	150.00	527332	0.75%
01 Aug 2019	152.75	149.65	155.80	149.65	610162	-0.20%
31 Jul 2019	153.05	158.10	161.60	148.55	569728	-2.86%
30 Jul 2019	157.55	160.70	161.45	154.40	320824	-1.35%
29 Jul 2019	159.70	161.10	161.55	158.20	267937	-0.71%
26 Jul 2019	160.85	161.90	162.90	159.15	274778	0.31%
25 Jul 2019	160.35	162.75	164.50	158.55	278894	-0.59%
24 Jul 2019	161.30	163.60	164.75	159.60	346275	-1.35%
23 Jul 2019	163.50	165.75	166.90	161.50	272935	-0.67%
22 Jul 2019	164.60	162.40	167.60	158.90	438196	0.21%
19 Jul 2019	164.25	170.10	171.90	163.50	540401	-3.35%
18 Jul 2019	169.95	174.85	174.85	169.00	499924	-3.16%
17 Jul 2019	175.50	174.00	181.00	173.75	2390851	1.95%
16 Jul 2019	172.15	163.90	177.75	161.05	1773978	5.52%
15 Jul 2019	163.15	163.00	164.85	160.30	235989	-0.03%
12 Jul 2019	163.20	164.05	166.30	163.10	277761	-0.43%
11 Jul 2019	163.90	164.65	165.30	163.10	165980	0.40%
10 Jul 2019	163.25	165.15	166.70	163.10	383523	-0.70%
09 Jul 2019	164.40	163.35	167.40	158.60	863251	0.58%
08 Jul 2019	163.45	166.00	166.20	163.10	327217	-2.33%
05 Jul 2019	167.35	174.90	175.40	166.20	469789	-3.88%
04 Jul 2019	174.10	175.00	177.50	173.55	473313	-0.09%
03 Jul 2019	174.25	174.70	178.65	173.25	631985	-0.74%
02 Jul 2019	175.55	172.90	180.70	171.75	1576370	2.06%
01 Jul 2019	172.00	169.80	174.65	168.50	743786	1.12%
28 Jun 2019	170.10	169.30	171.25	168.00	868765	1.58%
27 Jun 2019	167.45	162.55	170.90	162.55	983387	3.20%
26 Jun 2019	162.25	160.80	165.00	160.10	554210	0.03%
25 Jun 2019	162.20	159.35	166.25	155.90	826013	2.21%
24 Jun 2019	158.70	160.60	162.50	157.55	275114	-0.47%
21 Jun 2019	159.45	158.35	162.85	156.50	683080	0.69%
20 Jun 2019	158.35	157.60	160.50	155.40	676637	-1.95%
19 Jun 2019	161.50	166.10	168.35	157.50	699957	-2.36%
18 Jun 2019	165.40	167.35	169.00	164.60	405246	-1.17%
17 Jun 2019	167.35	174.00	174.80	166.70	498593	-3.79%
14 Jun 2019	173.95	175.50	180.00	173.05	2435871	3.08%
13 Jun 2019	168.75	169.95	171.95	166.40	461180	-0.50%
12 Jun 2019	169.60	166.50	172.30	164.65	1088194	1.98%
11 Jun 2019	166.30	171.60	171.70	165.70	461658	-2.55%
10 Jun 2019	170.65	171.60	173.55	169.50	585996	0.44%
07 Jun 2019	169.90	171.00	174.00	168.10	1044187	-0.26%
06 Jun 2019	170.35	179.90	179.90	166.80	1884457	-6.25%
04 Jun 2019	181.70	179.10	184.15	177.90	2395791	1.71%
03 Jun 2019	178.65	167.00	180.25	166.65	4940331	8.37%
31 May 2019	164.85	170.00	172.80	164.25	1269835	-3.68%
30 May 2019	171.15	167.95	172.70	164.00	2433004	2.03%
29 May 2019	167.75	162.60	174.50	160.10	6101639	2.76%
28 May 2019	163.25	146.00	165.40	141.60	7666645	13.96%
27 May 2019	143.25	137.00	147.45	136.50	2739690	5.33%
24 May 2019	136.00	137.90	138.90	132.90	538701	0.11%
23 May 2019	135.85	140.00	145.90	133.50	2298249	1.61%
22 May 2019	133.70	131.95	134.00	130.00	766826	1.87%
21 May 2019	131.25	131.85	134.10	129.10	832157	0.73%
20 May 2019	130.30	130.00	132.90	126.15	1909809	12.77%
17 May 2019	115.55	115.05	117.90	114.05	478070	0.65%
16 May 2019	114.80	119.00	119.90	113.05	419323	-3.49%
15 May 2019	118.95	119.15	122.25	117.85	469929	0.85%
14 May 2019	117.95	119.55	122.00	113.20	835593	-4.26%
13 May 2019	123.20	131.40	135.40	121.00	532402	-5.99%
10 May 2019	131.05	133.30	134.40	130.45	232537	-0.91%
09 May 2019	132.25	134.70	134.80	131.10	380930	0.99%
08 May 2019	130.95	133.05	134.70	128.85	309514	-2.86%
07 May 2019	134.80	130.55	137.40	130.50	904522	3.89%
06 May 2019	129.75	131.20	132.90	129.45	309542	-2.26%
03 May 2019	132.75	131.70	134.35	131.55	274700	1.18%
02 May 2019	131.20	132.00	136.10	130.20	662221	-2.09%

equitypandit

www.equitypandit.com

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