Introducing UNICORN Signals

BASF India Ltd

NSE :BASF BSE :500042 Sector : Chemicals

Buy, Sell or Hold BASF ?

Ask The Analyst

BSE

prev close

OPEN PRICE

volume

Today's low / high

52 WK low / high

NSE

prev close

open price

volume

Today's' low / high

52 WK low / high

Historical Data

BASF Historical Data
Equitypandit Financial Services Pvt. Ltd.
Date	Price	Open	High	Low	Volume	Change(%)
10 Jan 2025	5111.45	5277.50	5277.50	5100.00	21739	-3.15%
09 Jan 2025	5277.50	5199.50	5590.40	5199.50	107880	1.62%
08 Jan 2025	5193.55	5364.25	5364.25	5181.15	23676	-3.18%
07 Jan 2025	5364.25	5385.00	5434.90	5340.00	15412	0.25%
06 Jan 2025	5350.80	5442.35	5460.65	5284.00	31339	-1.67%
03 Jan 2025	5441.40	5516.00	5581.10	5430.00	32166	-1.35%
02 Jan 2025	5515.80	5609.40	5636.10	5478.35	33393	-1.67%
01 Jan 2025	5609.40	5633.40	5640.00	5566.55	15563	0.83%
31 Dec 2024	5562.95	5520.00	5594.95	5475.50	16321	0.24%
30 Dec 2024	5549.55	5670.70	5681.95	5416.15	68640	-1.39%
27 Dec 2024	5627.85	5646.00	5664.25	5589.95	12528	0.07%
26 Dec 2024	5624.10	5636.70	5700.00	5548.10	34464	-0.35%
24 Dec 2024	5643.85	5650.00	5679.95	5537.05	28638	0.07%
23 Dec 2024	5640.00	5790.85	5799.60	5588.85	46147	-1.05%
20 Dec 2024	5699.85	5785.00	5950.00	5630.05	654343	4.38%
19 Dec 2024	5460.45	5510.70	5544.30	5413.35	53258	-2.16%
18 Dec 2024	5581.10	5613.60	5615.05	5525.05	26029	-0.54%
17 Dec 2024	5611.15	5667.95	5667.95	5575.00	38635	-0.48%
16 Dec 2024	5638.05	5675.55	5718.15	5613.35	32148	-0.66%
13 Dec 2024	5675.50	5730.00	5835.00	5644.05	177030	0.63%
12 Dec 2024	5640.00	5652.50	5692.00	5513.35	76338	0.43%
11 Dec 2024	5615.60	5663.75	5680.00	5600.00	31328	-0.85%
10 Dec 2024	5663.75	5616.00	5680.00	5575.35	48553	0.68%
09 Dec 2024	5625.40	5624.85	5670.00	5553.00	34421	0.01%
06 Dec 2024	5624.85	5668.75	5699.95	5587.20	46144	-0.59%
05 Dec 2024	5658.00	5736.95	5736.95	5622.00	30156	0.12%
04 Dec 2024	5651.00	5680.00	5735.00	5620.00	37711	-0.32%
03 Dec 2024	5669.30	5670.25	5787.00	5615.00	76335	0.19%
02 Dec 2024	5658.40	5913.25	6016.70	5650.00	152757	-5.96%
29 Nov 2024	6016.75	5985.40	6055.00	5807.55	49376	1.41%
28 Nov 2024	5933.20	5854.40	6225.00	5827.55	122736	1.81%
27 Nov 2024	5827.55	5758.25	5890.00	5682.05	32142	1.51%
26 Nov 2024	5740.65	5802.95	5915.00	5730.00	34671	-0.42%
25 Nov 2024	5765.10	5640.30	5868.35	5500.55	102887	2.41%
22 Nov 2024	5629.25	5833.70	5888.65	5585.00	56085	-3.67%
21 Nov 2024	5843.70	5875.00	5938.80	5800.05	31378	-2.23%
19 Nov 2024	5977.20	6125.70	6164.25	5947.00	37614	-1.14%
18 Nov 2024	6046.20	6360.00	6458.90	6002.00	93142	-6.39%
14 Nov 2024	6458.90	6340.05	6620.00	6290.35	49287	1.98%
13 Nov 2024	6333.30	6700.00	6747.60	6280.00	117376	-5.51%
12 Nov 2024	6702.75	7872.25	8074.65	6555.00	163345	-14.79%
11 Nov 2024	7865.90	8080.05	8159.95	7780.00	27041	-3.63%
08 Nov 2024	8162.25	8434.25	8434.25	8111.70	15148	-2.00%
07 Nov 2024	8329.00	8390.00	8391.95	8129.85	35182	0.67%
06 Nov 2024	8273.20	8380.30	8499.00	8255.00	21495	-0.77%
05 Nov 2024	8337.75	8299.00	8508.95	8166.90	74710	0.60%
04 Nov 2024	8288.40	8350.00	8499.00	8101.00	64781	-0.26%
01 Nov 2024	8310.30	7840.00	8393.60	7700.00	47786	8.52%
31 Oct 2024	7658.20	7293.00	7700.00	7250.00	38438	5.42%
30 Oct 2024	7264.50	7341.00	7447.00	7235.00	13663	-0.36%
29 Oct 2024	7290.50	7315.00	7384.95	7190.05	9294	-0.27%
28 Oct 2024	7310.35	6978.20	7384.65	6962.35	23967	2.87%
25 Oct 2024	7106.45	7401.40	7418.85	6830.60	32870	-3.99%
24 Oct 2024	7401.40	7599.00	7677.90	7376.00	13044	-2.60%
23 Oct 2024	7599.00	7294.95	7693.70	7218.45	27404	4.20%
22 Oct 2024	7292.80	7740.00	7747.05	7255.10	34739	-5.50%
21 Oct 2024	7717.35	8020.00	8112.15	7682.75	24270	-3.76%
18 Oct 2024	8018.85	8216.00	8255.55	7952.20	32336	-2.83%
17 Oct 2024	8252.45	8360.80	8450.00	8150.50	27925	-0.75%
16 Oct 2024	8314.70	8553.85	8699.00	8291.20	30040	-2.82%
15 Oct 2024	8555.70	8090.00	8619.25	8080.15	65411	5.65%
14 Oct 2024	8098.40	8225.00	8268.25	8045.30	24496	-0.86%
11 Oct 2024	8168.25	8120.00	8287.00	8074.90	19598	0.68%
10 Oct 2024	8112.85	8347.05	8442.70	8086.45	28063	-2.81%
09 Oct 2024	8347.60	8513.00	8644.00	8311.00	43466	-2.04%
08 Oct 2024	8521.55	8348.00	8638.00	8011.90	66125	3.47%
07 Oct 2024	8235.90	8289.00	8750.00	8182.95	158674	0.65%
04 Oct 2024	8182.95	8119.00	8245.00	7900.00	65952	0.89%
03 Oct 2024	8111.15	7800.00	8244.70	7763.00	115670	2.46%
01 Oct 2024	7916.15	7386.40	8246.00	7385.25	426550	7.19%
30 Sep 2024	7385.25	7399.00	7450.00	7108.15	61671	1.65%
27 Sep 2024	7265.25	6920.00	7466.00	6801.05	80158	5.92%
26 Sep 2024	6859.15	6705.05	6925.00	6651.05	25437	1.93%
25 Sep 2024	6729.45	6874.90	6874.90	6700.00	9205	0.45%
24 Sep 2024	6699.25	6733.40	6745.00	6670.05	7613	-0.43%
23 Sep 2024	6728.40	6780.05	6811.70	6668.55	8529	0.03%
20 Sep 2024	6726.30	6944.70	6965.95	6651.20	25848	-1.86%
19 Sep 2024	6854.10	6947.95	6948.00	6639.05	22015	-0.27%
18 Sep 2024	6872.40	7238.00	7300.00	6813.05	29824	-4.12%
17 Sep 2024	7167.85	6835.00	7271.35	6767.25	45433	4.94%
16 Sep 2024	6830.30	6874.00	6874.00	6721.15	14981	0.47%
13 Sep 2024	6798.35	6642.45	6842.45	6601.25	15360	2.35%
12 Sep 2024	6642.45	6729.95	6763.90	6625.00	8666	-1.05%
11 Sep 2024	6713.15	6869.00	6888.80	6700.25	9413	-2.34%
10 Sep 2024	6873.65	6832.00	6899.00	6753.00	22276	1.40%
09 Sep 2024	6778.80	6849.00	6849.00	6660.05	21881	0.01%
06 Sep 2024	6778.25	6735.00	6878.40	6690.00	35366	1.43%
05 Sep 2024	6682.95	6603.00	6789.20	6602.70	30256	1.84%
04 Sep 2024	6562.20	6499.05	6599.00	6454.15	12350	0.74%
03 Sep 2024	6513.80	6534.00	6574.90	6487.00	12945	-0.23%
02 Sep 2024	6528.90	6592.60	6695.35	6501.50	19746	-0.97%
30 Aug 2024	6592.60	6923.00	6930.00	6526.00	42827	-4.17%
29 Aug 2024	6879.65	6755.60	6947.00	6613.05	65581	1.32%
28 Aug 2024	6789.70	7030.00	7226.65	6755.55	36586	-3.27%
27 Aug 2024	7019.35	6700.00	7044.00	6678.05	52998	5.24%
26 Aug 2024	6669.80	6666.00	6809.00	6575.00	28545	-0.51%
23 Aug 2024	6703.75	6825.05	6886.45	6641.00	28237	-1.73%
22 Aug 2024	6821.65	6540.00	6980.00	6540.00	72416	4.82%
21 Aug 2024	6507.80	6511.00	6654.95	6467.35	26288	0.15%
20 Aug 2024	6497.95	6398.00	6528.00	6369.05	49856	1.55%
19 Aug 2024	6398.55	6698.75	6698.75	6378.05	68839	-3.12%
16 Aug 2024	6604.50	6635.05	6739.00	6421.25	57797	-0.83%
14 Aug 2024	6659.70	7004.90	7004.90	6623.15	50205	-4.93%
13 Aug 2024	7005.00	7300.00	7310.90	6980.00	38551	-3.39%
12 Aug 2024	7250.70	7350.00	7388.20	7207.70	40874	-1.04%
09 Aug 2024	7327.05	7641.80	7730.80	7283.00	126789	-3.16%
08 Aug 2024	7566.20	7150.00	7949.90	7047.05	954911	9.13%
07 Aug 2024	6933.15	5895.00	6933.15	5763.25	500924	20.00%
06 Aug 2024	5777.65	6050.00	6050.00	5736.95	32120	0.63%
05 Aug 2024	5741.75	5945.00	5945.00	5670.00	38386	-4.42%
02 Aug 2024	6007.20	6075.00	6191.90	5964.00	26824	-2.17%
01 Aug 2024	6140.60	6292.00	6447.50	6066.25	63751	-1.57%
31 Jul 2024	6238.45	6103.00	6345.00	6045.05	38566	2.15%
30 Jul 2024	6107.40	6024.00	6244.70	5984.05	34442	1.96%
29 Jul 2024	5990.05	5844.90	6110.10	5844.90	91444	3.40%
26 Jul 2024	5793.15	6191.40	6248.85	5685.00	133464	-6.15%
25 Jul 2024	6172.95	5898.00	6200.00	5819.50	48235	4.66%
24 Jul 2024	5898.35	5695.00	5933.90	5665.00	35404	4.08%
23 Jul 2024	5666.90	5655.00	5727.75	5450.15	25758	0.13%
22 Jul 2024	5659.75	5395.00	5685.90	5348.05	36427	3.53%
19 Jul 2024	5467.00	5493.00	5579.80	5348.05	30511	-0.99%
18 Jul 2024	5521.40	5673.00	5900.00	5491.05	39410	-1.96%
16 Jul 2024	5632.05	5596.95	5697.95	5581.00	21126	0.91%
15 Jul 2024	5581.15	5665.85	5711.20	5514.10	26804	-1.00%
12 Jul 2024	5637.70	5739.00	5745.70	5601.00	26006	-1.55%
11 Jul 2024	5726.20	5565.00	5765.60	5534.00	46959	2.57%
10 Jul 2024	5582.60	5479.70	5745.00	5400.05	80435	2.54%
09 Jul 2024	5444.40	5659.15	5748.00	5418.15	64305	-2.76%
08 Jul 2024	5599.15	5440.00	5885.00	5390.20	122272	4.09%
05 Jul 2024	5379.10	5263.00	5465.00	5225.00	47476	2.99%
04 Jul 2024	5222.90	5345.90	5367.95	5205.00	58847	-1.81%
03 Jul 2024	5319.35	5175.00	5338.85	5155.65	48171	3.73%
02 Jul 2024	5127.90	5151.85	5245.00	5101.15	44483	0.30%
01 Jul 2024	5112.45	5123.05	5190.00	4991.05	31896	0.55%
28 Jun 2024	5084.30	5087.15	5179.95	5061.80	12362	0.44%
27 Jun 2024	5061.80	5167.25	5188.90	4995.00	24825	-1.06%
26 Jun 2024	5115.90	5206.05	5250.00	5092.90	18316	-1.95%
25 Jun 2024	5217.90	5278.00	5359.95	5190.00	36296	-1.13%
24 Jun 2024	5277.35	5196.90	5379.00	5075.00	32353	1.55%
21 Jun 2024	5196.90	5234.20	5315.00	5060.00	66721	-0.72%
20 Jun 2024	5234.50	4910.40	5288.80	4875.05	115415	6.65%
19 Jun 2024	4908.20	5040.00	5070.00	4876.50	62183	-1.59%
18 Jun 2024	4987.45	5005.00	5089.80	4952.70	106062	0.70%
14 Jun 2024	4952.70	4907.50	4984.95	4880.00	43431	1.04%
13 Jun 2024	4901.55	4891.05	4999.00	4855.25	78332	1.08%
12 Jun 2024	4849.40	4838.00	4923.00	4761.25	114922	3.30%
11 Jun 2024	4694.55	4600.00	4847.70	4590.00	113542	2.98%
10 Jun 2024	4558.55	4385.00	4661.95	4326.95	50932	5.35%
07 Jun 2024	4326.95	4335.00	4385.60	4300.00	11389	-0.29%
06 Jun 2024	4339.35	4235.15	4378.45	4179.95	31529	4.00%
05 Jun 2024	4172.45	3935.00	4197.70	3842.85	38919	6.59%
04 Jun 2024	3914.60	4347.85	4347.85	3742.95	52915	-9.96%
03 Jun 2024	4347.85	4350.00	4399.10	4269.00	22781	1.79%
31 May 2024	4271.20	4322.85	4344.95	4212.00	45007	-0.43%
30 May 2024	4289.65	4360.00	4388.95	4213.25	33653	-1.68%
29 May 2024	4362.90	4359.90	4395.00	4302.25	20309	-0.05%
28 May 2024	4365.05	4450.30	4470.00	4340.10	33903	-1.92%
27 May 2024	4450.30	4430.00	4489.90	4352.05	56501	0.47%
24 May 2024	4429.70	4355.65	4448.30	4281.00	42208	2.36%
23 May 2024	4327.75	4368.05	4413.05	4283.00	27055	-0.66%
22 May 2024	4356.35	4550.00	4643.80	4323.25	64603	-3.70%
21 May 2024	4523.80	4650.00	4650.00	4472.30	37760	-2.35%
18 May 2024	4632.50	4675.00	4709.00	4611.35	10909	-0.16%
17 May 2024	4640.15	4617.05	4694.55	4586.00	29664	0.38%
16 May 2024	4622.55	4610.00	4716.40	4521.25	68347	1.04%
15 May 2024	4574.80	4650.00	4739.40	4560.25	143354	-0.92%
14 May 2024	4617.45	4122.10	4690.75	4070.10	484556	12.71%
13 May 2024	4096.90	4273.75	4273.80	4025.00	25054	-2.99%
10 May 2024	4223.00	4014.90	4250.00	3956.45	40959	5.04%
09 May 2024	4020.20	4230.05	4252.55	4001.00	32875	-4.99%
08 May 2024	4231.35	4122.25	4320.00	4087.85	40902	2.05%
07 May 2024	4146.20	4260.00	4260.00	4100.00	30316	-2.93%
06 May 2024	4271.25	4062.50	4377.00	4016.05	146527	5.14%
03 May 2024	4062.50	4050.00	4100.00	3950.00	53387	1.21%
02 May 2024	4014.10	3780.00	4040.00	3725.75	132151	7.43%
30 Apr 2024	3736.65	3770.85	3795.00	3712.40	18306	-0.14%
29 Apr 2024	3741.85	3742.40	3787.50	3720.05	18377	0.97%
26 Apr 2024	3706.05	3616.35	3715.00	3616.00	17321	2.48%
25 Apr 2024	3616.35	3571.00	3624.90	3536.00	10204	1.22%
24 Apr 2024	3572.65	3584.60	3609.90	3540.00	10021	0.33%
23 Apr 2024	3561.00	3639.95	3656.75	3550.00	18147	-1.60%
22 Apr 2024	3618.75	3637.00	3718.95	3601.00	24820	0.19%
19 Apr 2024	3611.95	3600.00	3662.00	3531.00	18879	-0.07%
18 Apr 2024	3614.40	3721.80	3721.80	3602.00	14373	-2.14%
16 Apr 2024	3693.35	3629.70	3726.45	3601.50	17280	1.92%
15 Apr 2024	3623.90	3720.00	3735.05	3601.00	20999	-2.23%
12 Apr 2024	3706.70	3799.90	3809.95	3681.00	27729	-1.95%
10 Apr 2024	3780.55	3734.00	3846.85	3707.25	44684	1.51%
09 Apr 2024	3724.25	3653.90	3811.00	3604.35	239295	2.86%
08 Apr 2024	3620.65	3640.00	3780.00	3595.05	34697	-0.19%
05 Apr 2024	3627.50	3574.00	3645.00	3540.00	16643	1.49%
04 Apr 2024	3574.10	3561.20	3622.95	3530.00	19538	0.56%
03 Apr 2024	3554.25	3553.35	3639.45	3541.45	24386	-1.34%
02 Apr 2024	3602.40	3600.00	3644.50	3540.00	53900	1.43%
01 Apr 2024	3551.45	3349.95	3594.10	3349.95	115831	6.42%
28 Mar 2024	3337.05	3248.05	3349.90	3247.60	22240	2.72%
27 Mar 2024	3248.80	3190.00	3266.55	3155.00	13524	1.50%
26 Mar 2024	3200.75	3248.65	3270.05	3158.90	14123	-0.87%
22 Mar 2024	3228.75	3201.00	3249.55	3178.15	8314	0.80%
21 Mar 2024	3203.10	3166.00	3235.00	3166.00	13487	1.28%
20 Mar 2024	3162.70	3265.05	3269.75	3150.00	13149	-3.13%
19 Mar 2024	3265.05	3310.00	3350.00	3235.10	21989	-1.23%
18 Mar 2024	3305.60	3221.70	3329.95	3200.00	24844	2.60%
15 Mar 2024	3221.70	3199.95	3243.85	3165.00	18714	0.19%
14 Mar 2024	3215.75	3163.00	3235.00	3150.05	8442	1.65%
13 Mar 2024	3163.55	3278.35	3280.00	3100.05	26234	-3.03%
12 Mar 2024	3262.35	3201.50	3284.90	3182.10	14518	1.13%
11 Mar 2024	3225.75	3222.95	3242.75	3175.00	17429	0.09%
07 Mar 2024	3222.95	3172.30	3284.00	3161.15	24336	0.95%
06 Mar 2024	3192.55	3222.05	3222.05	3111.60	24181	-0.92%
05 Mar 2024	3222.20	3263.15	3279.40	3211.35	10225	-1.25%
04 Mar 2024	3263.15	3305.00	3379.20	3255.00	10115	-1.51%
02 Mar 2024	3313.10	3334.70	3340.85	3299.95	1215	-0.07%
01 Mar 2024	3315.45	3294.00	3349.50	3285.00	16627	0.49%
29 Feb 2024	3299.40	3300.00	3309.95	3260.00	15490	-0.18%
28 Feb 2024	3305.50	3330.00	3343.05	3240.00	15422	-0.38%
27 Feb 2024	3318.00	3320.00	3329.50	3282.00	6196	-0.05%
26 Feb 2024	3319.50	3265.00	3338.00	3265.00	10699	1.76%
23 Feb 2024	3262.05	3294.00	3324.15	3242.50	9402	-0.98%
22 Feb 2024	3294.45	3255.00	3352.50	3212.00	20479	1.04%
21 Feb 2024	3260.40	3348.65	3348.65	3212.05	18945	-1.92%
20 Feb 2024	3324.30	3317.90	3348.65	3270.00	15087	0.16%
19 Feb 2024	3318.85	3370.00	3397.00	3298.00	13275	-1.43%
16 Feb 2024	3367.05	3370.00	3399.90	3330.00	15593	-0.08%
15 Feb 2024	3369.80	3344.10	3415.00	3334.80	28489	0.78%
14 Feb 2024	3343.70	3254.05	3354.85	3234.30	28223	1.67%
13 Feb 2024	3288.70	3304.85	3399.00	3213.20	73211	-3.07%
12 Feb 2024	3392.85	3213.10	3494.25	3146.60	241832	5.59%
09 Feb 2024	3213.10	3172.95	3264.95	3125.00	41846	1.24%
08 Feb 2024	3173.75	3174.25	3190.10	3150.00	12144	-0.02%
07 Feb 2024	3174.25	3175.95	3199.95	3151.50	22018	-0.02%
06 Feb 2024	3174.75	3162.00	3235.00	3134.05	33404	0.95%
05 Feb 2024	3144.85	3006.00	3350.00	3006.00	37449	2.96%
02 Feb 2024	3054.55	3045.00	3067.90	2997.80	13843	0.29%
01 Feb 2024	3045.70	3079.00	3079.00	3012.05	8963	0.26%
31 Jan 2024	3037.70	2981.90	3061.95	2967.90	17748	2.60%
30 Jan 2024	2960.85	2965.00	2985.00	2926.25	11255	-0.48%
29 Jan 2024	2975.15	2970.00	2991.40	2952.00	7670	0.21%
25 Jan 2024	2968.80	2968.00	2982.85	2932.00	8243	0.03%
24 Jan 2024	2968.00	2960.00	3005.00	2920.10	24331	0.22%
23 Jan 2024	2961.60	3006.05	3014.15	2898.00	17582	-1.25%
20 Jan 2024	2999.15	3020.00	3047.00	2982.05	5119	-0.51%
19 Jan 2024	3014.60	2967.00	3047.00	2962.80	17021	2.11%
18 Jan 2024	2952.20	2922.00	2964.00	2868.00	8824	0.07%
17 Jan 2024	2950.00	2964.00	3004.00	2939.90	11803	-0.43%
16 Jan 2024	2962.70	3029.95	3036.20	2933.95	14262	-1.27%
15 Jan 2024	3000.90	2988.70	3019.80	2955.05	21383	0.41%
12 Jan 2024	2988.70	3040.85	3051.95	2975.00	16739	-1.79%
11 Jan 2024	3043.30	3053.00	3078.35	3037.55	10697	-0.35%
10 Jan 2024	3053.95	3056.60	3060.00	3003.00	12157	-0.09%
09 Jan 2024	3056.60	3060.00	3064.80	2997.10	20233	0.18%
08 Jan 2024	3051.25	3048.15	3089.90	2993.70	21487	0.10%
05 Jan 2024	3048.15	3064.60	3084.25	3040.00	19343	-0.54%
04 Jan 2024	3064.60	3044.40	3078.45	3027.10	14585	0.66%
03 Jan 2024	3044.40	3075.00	3095.00	3031.10	14691	-0.69%
02 Jan 2024	3065.45	3079.95	3085.45	3022.70	13400	-0.27%
01 Jan 2024	3073.60	3051.30	3095.85	3051.30	11625	0.24%
29 Dec 2023	3066.35	3090.00	3144.00	3054.25	33805	-0.23%
28 Dec 2023	3073.50	3080.00	3198.00	3064.05	110819	0.07%
27 Dec 2023	3071.20	3085.00	3187.95	3032.20	49066	-0.45%
26 Dec 2023	3084.95	3024.05	3095.00	3013.40	24057	1.90%
22 Dec 2023	3027.50	3039.90	3118.95	3003.95	22824	-0.26%
21 Dec 2023	3035.30	2987.00	3107.00	2968.75	35902	1.58%
20 Dec 2023	2988.20	3058.00	3099.00	2968.60	32110	-2.34%
19 Dec 2023	3059.65	3052.90	3125.00	3027.85	41616	0.20%
18 Dec 2023	3053.55	3100.00	3149.95	3031.25	51391	-0.94%
15 Dec 2023	3082.50	2974.00	3120.00	2962.35	108903	4.25%
14 Dec 2023	2956.70	2948.00	2974.00	2940.00	14270	0.78%
13 Dec 2023	2933.70	2937.10	2954.60	2900.10	13485	-0.22%
12 Dec 2023	2940.05	3000.00	3033.00	2922.65	22249	-1.93%
11 Dec 2023	2997.80	3014.00	3020.00	2986.40	6375	-0.55%
08 Dec 2023	3014.45	3010.35	3045.00	2995.05	15480	0.14%
07 Dec 2023	3010.35	3019.70	3026.00	2980.05	24909	0.14%
06 Dec 2023	3006.05	3010.00	3031.00	2976.90	18241	0.11%
05 Dec 2023	3002.65	2961.00	3020.00	2940.70	18609	1.25%
04 Dec 2023	2965.55	2975.80	3031.90	2950.05	21724	0.44%
01 Dec 2023	2952.65	2950.00	2990.00	2944.55	9843	0.58%
30 Nov 2023	2935.60	2964.70	2970.00	2900.00	65546	-0.46%
29 Nov 2023	2949.10	2950.00	2969.50	2936.00	10181	0.14%
28 Nov 2023	2945.10	3099.90	3099.90	2933.10	26785	-1.46%
24 Nov 2023	2988.60	2989.20	3014.15	2951.00	17271	0.25%
23 Nov 2023	2981.20	2964.00	2995.45	2943.05	17180	0.58%
22 Nov 2023	2964.15	3055.25	3070.00	2952.00	28486	-2.89%
21 Nov 2023	3052.40	2941.55	3178.00	2932.10	248368	3.77%
20 Nov 2023	2941.55	2933.70	2955.00	2885.00	25438	0.25%
17 Nov 2023	2934.20	2931.00	2978.55	2908.40	33315	-0.01%
16 Nov 2023	2934.60	2925.05	2943.65	2901.95	17148	0.10%
15 Nov 2023	2931.80	2874.95	2945.85	2874.95	31300	2.44%
13 Nov 2023	2862.10	2845.05	2950.00	2820.05	56295	0.24%
12 Nov 2023	2855.15	2856.00	2879.00	2812.35	7072	0.36%
10 Nov 2023	2845.05	2846.00	2852.00	2790.00	56529	-0.03%
09 Nov 2023	2846.00	2653.00	2900.00	2629.05	223488	6.86%
08 Nov 2023	2663.40	2630.85	2675.00	2627.00	12842	1.24%
07 Nov 2023	2630.85	2575.00	2639.00	2562.30	12396	1.86%
06 Nov 2023	2582.90	2554.00	2599.00	2533.60	9793	1.30%
03 Nov 2023	2549.70	2550.00	2557.60	2529.95	3746	0.48%
02 Nov 2023	2537.55	2518.05	2547.00	2513.25	10146	0.78%
01 Nov 2023	2517.80	2537.30	2540.00	2488.10	11059	-0.25%
31 Oct 2023	2524.00	2523.70	2553.00	2481.10	29567	0.54%
30 Oct 2023	2510.45	2520.50	2535.70	2490.45	3750	0.12%
27 Oct 2023	2507.45	2512.00	2536.00	2476.00	8663	0.32%
26 Oct 2023	2499.45	2505.00	2516.00	2448.95	9722	-0.37%
25 Oct 2023	2508.80	2483.65	2515.00	2476.55	14251	1.01%
23 Oct 2023	2483.65	2574.00	2574.00	2430.00	30339	-3.05%
20 Oct 2023	2561.85	2614.50	2614.55	2549.00	27015	-1.69%
19 Oct 2023	2606.00	2579.00	2616.00	2540.10	7950	0.41%
18 Oct 2023	2595.35	2618.00	2624.70	2560.05	6952	-0.80%
17 Oct 2023	2616.30	2606.90	2637.00	2587.00	8999	0.89%
16 Oct 2023	2593.25	2599.30	2607.00	2575.50	5034	-0.07%
13 Oct 2023	2595.05	2584.70	2607.00	2571.05	7761	0.32%
12 Oct 2023	2586.80	2558.95	2598.00	2541.00	10187	1.09%
11 Oct 2023	2558.95	2548.00	2575.90	2540.00	13116	0.58%
10 Oct 2023	2544.25	2525.00	2555.00	2505.10	8666	0.96%
09 Oct 2023	2520.05	2522.95	2526.80	2484.00	7712	0.53%
06 Oct 2023	2506.75	2550.00	2607.00	2470.00	39746	-1.54%
05 Oct 2023	2546.05	2555.00	2566.90	2538.00	4324	0.15%
04 Oct 2023	2542.25	2585.00	2596.00	2535.00	6924	-1.66%
03 Oct 2023	2585.15	2554.70	2593.05	2546.00	7052	1.19%
29 Sep 2023	2554.70	2531.00	2575.00	2526.20	5906	0.89%
28 Sep 2023	2532.25	2537.00	2643.90	2508.05	69447	-0.21%
27 Sep 2023	2537.70	2565.70	2640.00	2525.00	32189	-1.09%
26 Sep 2023	2565.70	2554.00	2576.40	2540.00	22865	0.05%
25 Sep 2023	2564.30	2578.00	2578.00	2554.70	5123	-0.54%
22 Sep 2023	2578.10	2612.25	2629.45	2571.00	16986	-1.69%
21 Sep 2023	2622.50	2669.35	2669.35	2602.00	8340	-1.93%
20 Sep 2023	2674.10	2698.00	2698.00	2662.05	4267	-0.91%
18 Sep 2023	2698.70	2694.95	2719.90	2671.00	7865	0.01%
15 Sep 2023	2698.50	2766.00	2767.40	2663.40	38433	-2.81%
14 Sep 2023	2776.40	2749.00	2789.00	2728.15	10208	0.85%
13 Sep 2023	2753.10	2772.35	2785.00	2700.05	14122	-0.69%
12 Sep 2023	2772.35	2847.95	2847.95	2714.00	23395	-1.16%
11 Sep 2023	2804.90	2834.40	2841.75	2760.05	17441	-0.52%
08 Sep 2023	2819.60	2815.00	2868.95	2806.55	28700	0.29%
07 Sep 2023	2811.55	2819.00	2844.90	2800.25	18651	-0.27%
06 Sep 2023	2819.10	2775.00	2829.00	2748.00	37164	2.24%
05 Sep 2023	2757.40	2674.90	2765.45	2674.90	27638	3.53%
04 Sep 2023	2663.50	2650.00	2679.90	2648.25	14607	1.33%
01 Sep 2023	2628.55	2660.00	2661.30	2619.10	9238	-0.14%
31 Aug 2023	2632.15	2627.00	2650.00	2580.00	40527	0.82%
30 Aug 2023	2610.65	2584.00	2619.00	2575.10	13839	1.57%
29 Aug 2023	2570.35	2517.65	2598.00	2510.95	16713	2.09%
28 Aug 2023	2517.65	2500.00	2533.85	2495.50	7203	0.90%
25 Aug 2023	2495.15	2507.55	2526.85	2490.40	6725	-0.49%
24 Aug 2023	2507.55	2499.00	2516.00	2494.00	8321	0.46%
23 Aug 2023	2496.05	2509.00	2520.00	2485.00	8837	0.18%
22 Aug 2023	2491.50	2491.00	2509.00	2480.00	12254	-0.12%
21 Aug 2023	2494.50	2535.95	2535.95	2491.00	9638	-1.33%
18 Aug 2023	2528.00	2501.65	2537.30	2501.65	6245	1.05%
17 Aug 2023	2501.65	2498.95	2519.45	2490.00	5778	0.30%
16 Aug 2023	2494.05	2495.00	2509.00	2486.00	5611	-0.01%
14 Aug 2023	2494.25	2549.20	2549.25	2486.15	23327	-2.10%
11 Aug 2023	2547.70	2564.80	2586.00	2538.00	15141	-0.15%
10 Aug 2023	2551.40	2588.00	2599.70	2544.05	51776	-1.44%
09 Aug 2023	2588.70	2599.65	2612.20	2580.05	7781	-0.49%
08 Aug 2023	2601.55	2609.00	2628.00	2591.00	7900	-0.36%
07 Aug 2023	2611.00	2619.40	2643.95	2575.00	20076	-0.32%
04 Aug 2023	2619.40	2645.05	2672.90	2600.00	18609	-1.04%
03 Aug 2023	2646.95	2699.00	2699.00	2628.00	10761	-1.78%
02 Aug 2023	2695.00	2760.00	2768.20	2670.10	13680	-2.49%
01 Aug 2023	2763.90	2761.60	2790.00	2718.05	23647	0.87%
31 Jul 2023	2740.00	2740.05	2769.40	2726.05	21304	0.00%
28 Jul 2023	2740.05	2670.00	2767.90	2667.05	29181	2.35%
27 Jul 2023	2677.25	2656.00	2711.00	2650.05	34026	0.98%
26 Jul 2023	2651.25	2652.60	2670.90	2636.00	8289	-0.03%
25 Jul 2023	2652.15	2660.00	2674.00	2601.05	47924	-0.46%
24 Jul 2023	2664.30	2610.00	2678.00	2577.05	145514	2.04%
21 Jul 2023	2610.95	2645.00	2645.60	2599.00	5448	-1.31%
20 Jul 2023	2645.70	2646.00	2655.60	2619.00	12435	0.29%
19 Jul 2023	2637.95	2620.00	2644.95	2595.10	24705	1.41%
18 Jul 2023	2601.15	2625.00	2625.00	2580.00	19642	0.00%
17 Jul 2023	2601.15	2565.05	2609.90	2555.10	21793	1.41%
14 Jul 2023	2565.05	2578.95	2587.00	2551.00	13686	-0.76%
13 Jul 2023	2584.70	2600.00	2600.00	2550.00	20960	0.42%
12 Jul 2023	2573.95	2592.95	2608.00	2560.00	11992	-0.70%
11 Jul 2023	2592.15	2620.30	2675.00	2579.50	16445	-1.07%
10 Jul 2023	2620.30	2587.25	2675.00	2560.00	27308	1.28%
07 Jul 2023	2587.25	2612.70	2612.70	2559.80	11437	-0.52%
06 Jul 2023	2600.70	2587.00	2624.90	2584.00	7970	0.30%
05 Jul 2023	2593.05	2609.10	2643.50	2580.00	14353	-1.21%
04 Jul 2023	2624.90	2621.00	2643.00	2610.05	11454	0.11%
03 Jul 2023	2621.95	2639.65	2664.90	2616.35	13630	-0.06%
30 Jun 2023	2623.40	2633.00	2648.85	2599.00	65287	0.15%
28 Jun 2023	2619.50	2590.00	2669.95	2590.00	26402	0.92%
27 Jun 2023	2595.65	2564.00	2609.95	2557.15	11732	0.92%
26 Jun 2023	2571.90	2555.00	2605.60	2551.50	28060	0.06%
23 Jun 2023	2570.25	2582.00	2583.00	2542.10	8634	-0.44%
22 Jun 2023	2581.70	2603.00	2618.40	2571.25	19244	-0.88%
21 Jun 2023	2604.65	2605.00	2679.95	2590.05	27998	0.19%
20 Jun 2023	2599.65	2560.00	2604.95	2552.30	18443	1.46%
19 Jun 2023	2562.30	2577.30	2610.00	2554.00	22580	-0.58%
16 Jun 2023	2577.30	2579.00	2595.00	2550.30	14209	0.29%
15 Jun 2023	2569.90	2572.00	2581.95	2518.20	19536	-0.18%
14 Jun 2023	2574.50	2584.05	2596.95	2552.00	6384	-0.37%
13 Jun 2023	2584.05	2601.00	2618.00	2570.05	9447	0.05%
12 Jun 2023	2582.85	2557.00	2588.90	2544.05	38625	0.95%
09 Jun 2023	2558.60	2598.00	2620.00	2551.65	16237	-0.58%
08 Jun 2023	2573.40	2549.75	2609.90	2542.60	122608	0.93%
07 Jun 2023	2549.75	2528.45	2558.00	2512.75	25255	1.35%
06 Jun 2023	2515.85	2519.45	2532.60	2489.90	10811	-0.14%
05 Jun 2023	2519.45	2541.45	2559.95	2490.00	20161	-0.87%
02 Jun 2023	2541.45	2526.50	2557.20	2515.10	32100	1.10%
01 Jun 2023	2513.90	2531.00	2559.55	2506.00	23296	-0.70%
31 May 2023	2531.55	2550.00	2555.00	2508.30	38445	-0.29%
30 May 2023	2538.80	2515.15	2569.00	2496.55	14353	1.45%
29 May 2023	2502.60	2500.00	2524.00	2486.00	12719	0.49%
26 May 2023	2490.45	2486.60	2499.95	2464.00	48265	0.15%
25 May 2023	2486.60	2487.95	2493.50	2450.10	6993	0.45%
24 May 2023	2475.55	2465.00	2479.95	2448.25	6636	0.56%
23 May 2023	2461.70	2440.00	2469.15	2432.05	7202	0.50%
22 May 2023	2449.40	2445.30	2461.75	2425.00	7797	0.17%
19 May 2023	2445.30	2473.00	2498.95	2416.55	11583	-1.30%
18 May 2023	2477.50	2500.00	2524.40	2462.00	9784	-0.52%
17 May 2023	2490.40	2465.00	2537.25	2420.35	35356	1.31%
16 May 2023	2458.20	2422.00	2494.00	2416.60	16551	1.53%
15 May 2023	2421.25	2415.40	2433.50	2408.15	9476	0.24%
12 May 2023	2415.35	2403.60	2434.00	2389.35	9300	0.99%
11 May 2023	2391.60	2396.00	2414.40	2370.00	15944	-0.20%
10 May 2023	2396.50	2479.00	2479.00	2282.30	138984	-1.18%
09 May 2023	2425.15	2398.10	2450.00	2398.10	9252	0.38%
08 May 2023	2415.85	2439.00	2457.55	2410.00	33635	-0.51%
05 May 2023	2428.35	2414.95	2476.00	2412.00	44923	1.60%
04 May 2023	2390.05	2387.00	2414.60	2380.00	7339	0.11%
03 May 2023	2387.50	2400.95	2414.00	2373.05	7326	-0.30%
02 May 2023	2394.60	2373.25	2398.00	2365.00	10462	0.90%
28 Apr 2023	2373.15	2352.00	2395.00	2352.00	11451	0.94%
27 Apr 2023	2351.05	2340.80	2357.00	2330.95	3459	0.70%
26 Apr 2023	2334.65	2340.00	2354.40	2326.50	3741	-0.36%
25 Apr 2023	2343.20	2337.50	2350.00	2331.00	3670	0.24%
24 Apr 2023	2337.50	2368.00	2368.00	2309.60	6690	-0.35%
21 Apr 2023	2345.60	2344.00	2352.95	2314.00	4275	0.39%
20 Apr 2023	2336.60	2379.00	2396.95	2325.00	16650	-1.16%
19 Apr 2023	2363.95	2364.05	2389.70	2351.00	3260	0.00%
18 Apr 2023	2364.05	2383.00	2402.00	2350.00	7720	-1.25%
17 Apr 2023	2393.95	2390.00	2408.50	2380.00	7660	-0.04%
13 Apr 2023	2394.95	2348.95	2454.80	2340.05	41946	2.45%
12 Apr 2023	2337.60	2319.55	2348.05	2316.15	5756	0.81%
11 Apr 2023	2318.80	2326.00	2329.95	2296.00	9957	-0.20%
10 Apr 2023	2323.50	2359.95	2368.45	2304.10	11598	-1.06%
06 Apr 2023	2348.45	2321.00	2369.90	2307.80	7707	1.52%
05 Apr 2023	2313.25	2271.00	2328.80	2262.20	8562	1.71%
03 Apr 2023	2274.30	2275.60	2315.00	2250.00	10355	-0.06%
31 Mar 2023	2275.60	2248.00	2288.00	2239.15	16672	1.73%
29 Mar 2023	2236.85	2242.20	2249.40	2230.00	12868	-0.33%
28 Mar 2023	2244.15	2265.50	2265.50	2222.00	11208	-0.94%
27 Mar 2023	2265.45	2289.00	2289.00	2244.05	30497	-0.81%
24 Mar 2023	2283.90	2322.05	2325.95	2275.10	5460	-1.62%
23 Mar 2023	2321.40	2335.00	2345.85	2311.00	4233	-0.70%
22 Mar 2023	2337.70	2360.00	2369.95	2334.05	5674	-1.36%
21 Mar 2023	2369.95	2255.00	2398.40	2249.20	28275	5.27%
20 Mar 2023	2251.40	2221.15	2325.00	2218.55	12870	-0.23%
17 Mar 2023	2256.50	2280.00	2289.45	2250.00	10778	-1.12%
16 Mar 2023	2282.10	2284.00	2289.00	2250.10	18945	0.26%
15 Mar 2023	2276.10	2303.70	2320.00	2270.00	7206	-0.70%
14 Mar 2023	2292.20	2317.60	2317.60	2280.00	8567	-0.60%
13 Mar 2023	2306.05	2340.00	2345.75	2300.00	9057	-1.49%
10 Mar 2023	2340.90	2401.00	2402.25	2328.60	13470	-2.88%
09 Mar 2023	2410.40	2404.00	2467.00	2396.45	11621	-0.02%
08 Mar 2023	2410.85	2424.05	2429.10	2400.00	8044	-0.54%
06 Mar 2023	2424.05	2310.00	2455.00	2266.60	42817	5.59%
03 Mar 2023	2295.65	2307.00	2320.00	2285.00	4846	-0.23%
02 Mar 2023	2301.05	2328.00	2331.70	2293.90	7050	-0.83%
01 Mar 2023	2320.20	2302.00	2330.00	2292.05	4194	0.83%
28 Feb 2023	2301.05	2302.00	2318.00	2286.05	6223	-0.18%
27 Feb 2023	2305.30	2335.00	2335.00	2301.00	10006	-1.53%
24 Feb 2023	2341.20	2332.00	2389.95	2321.00	23699	0.67%
23 Feb 2023	2325.65	2331.95	2350.75	2322.00	5581	-0.27%
22 Feb 2023	2331.90	2369.45	2369.45	2311.00	37344	-1.13%
21 Feb 2023	2358.60	2356.85	2400.10	2309.00	14495	0.07%
20 Feb 2023	2356.85	2375.90	2390.00	2351.60	10155	-0.75%
17 Feb 2023	2374.75	2299.25	2460.00	2287.15	162191	3.80%
16 Feb 2023	2287.80	2198.05	2324.90	2198.05	27110	3.40%
15 Feb 2023	2212.55	2233.70	2235.00	2193.00	39020	-1.03%
14 Feb 2023	2235.50	2304.00	2306.30	2201.00	14925	-2.81%
13 Feb 2023	2300.10	2349.00	2349.00	2289.45	20283	-0.81%
10 Feb 2023	2318.80	2336.55	2353.80	2310.40	16363	-0.76%
09 Feb 2023	2336.55	2361.00	2367.40	2325.60	10162	-0.78%
08 Feb 2023	2355.00	2305.30	2360.00	2289.45	15446	2.97%
07 Feb 2023	2287.10	2315.85	2320.85	2277.00	18254	-1.24%
06 Feb 2023	2315.85	2320.00	2355.15	2305.00	20168	-1.31%
03 Feb 2023	2346.50	2428.00	2428.00	2319.05	30411	-3.43%
02 Feb 2023	2429.85	2488.00	2499.40	2415.00	20576	-0.96%
01 Feb 2023	2453.45	2439.35	2494.00	2352.70	58220	0.58%
31 Jan 2023	2439.35	2614.70	2679.00	2399.95	114636	-6.21%
30 Jan 2023	2601.00	2584.80	2608.00	2555.00	5535	0.63%
27 Jan 2023	2584.80	2612.00	2621.95	2570.00	8055	-0.82%
25 Jan 2023	2606.25	2627.50	2627.95	2586.15	9107	-0.83%
24 Jan 2023	2627.95	2609.00	2634.40	2606.50	4396	0.51%
23 Jan 2023	2614.70	2622.00	2622.00	2598.05	6346	0.21%
20 Jan 2023	2609.20	2637.00	2640.00	2600.00	20239	-0.88%
19 Jan 2023	2632.25	2668.95	2677.40	2625.10	15465	-1.24%
18 Jan 2023	2665.35	2723.00	2728.00	2654.00	14929	-1.78%
17 Jan 2023	2713.60	2749.05	2760.00	2700.05	12468	-1.26%
16 Jan 2023	2748.25	2750.00	2767.00	2728.05	6175	-0.31%
13 Jan 2023	2756.85	2756.20	2772.90	2745.10	8986	0.27%
12 Jan 2023	2749.40	2768.70	2792.95	2733.00	8322	-0.19%
11 Jan 2023	2754.55	2752.00	2777.95	2735.30	6056	0.17%
10 Jan 2023	2749.95	2762.25	2766.70	2736.60	7321	0.08%
09 Jan 2023	2747.80	2740.00	2768.00	2732.00	9323	0.17%
06 Jan 2023	2743.10	2793.05	2793.05	2727.00	12699	-1.73%
05 Jan 2023	2791.40	2789.00	2808.95	2751.00	10119	0.31%
04 Jan 2023	2782.80	2776.05	2795.00	2765.90	5993	0.18%
03 Jan 2023	2777.75	2800.25	2823.00	2775.00	7803	-0.99%
02 Jan 2023	2805.45	2834.50	2838.80	2800.00	8775	-0.51%
30 Dec 2022	2819.70	2798.00	2832.75	2777.00	23417	1.03%
29 Dec 2022	2791.05	2772.95	2817.95	2719.95	22549	0.68%
28 Dec 2022	2772.10	2727.00	2799.00	2706.55	23276	1.58%
27 Dec 2022	2729.05	2702.00	2748.30	2674.00	15257	1.17%
26 Dec 2022	2697.45	2693.90	2718.00	2655.70	25073	0.14%
23 Dec 2022	2693.75	2699.00	2700.00	2651.00	25228	-0.48%
22 Dec 2022	2706.85	2705.00	2731.00	2640.10	24514	0.17%
21 Dec 2022	2702.20	2694.55	2718.70	2639.95	33671	0.79%
20 Dec 2022	2681.10	2670.00	2698.00	2654.20	25375	0.01%
19 Dec 2022	2680.95	2690.05	2704.40	2667.90	5191	-0.11%
16 Dec 2022	2683.80	2675.00	2714.95	2670.00	6567	-0.33%
15 Dec 2022	2692.75	2720.00	2725.00	2679.00	7621	-0.54%
14 Dec 2022	2707.30	2727.10	2737.45	2700.00	9268	-0.20%
13 Dec 2022	2712.80	2700.15	2732.00	2700.00	9230	-0.40%
12 Dec 2022	2723.70	2684.75	2740.00	2650.00	12038	1.98%
09 Dec 2022	2670.75	2730.90	2743.10	2654.00	11871	-1.71%
08 Dec 2022	2717.30	2749.00	2749.70	2700.00	10541	-0.68%
07 Dec 2022	2736.00	2744.00	2759.95	2705.00	11940	0.27%
06 Dec 2022	2728.70	2665.00	2735.95	2654.05	30583	2.90%
05 Dec 2022	2651.75	2666.00	2698.20	2641.00	12663	-0.46%
02 Dec 2022	2664.00	2671.00	2701.45	2639.95	9004	-0.09%
01 Dec 2022	2666.45	2674.60	2675.00	2642.10	10924	0.20%
30 Nov 2022	2661.25	2633.95	2665.00	2631.55	8615	1.44%
29 Nov 2022	2623.45	2650.00	2660.00	2616.00	15854	-0.63%
28 Nov 2022	2639.95	2665.00	2676.00	2635.80	11753	-0.70%
25 Nov 2022	2658.60	2663.05	2686.90	2651.00	8494	-0.17%
24 Nov 2022	2663.05	2715.45	2716.10	2652.80	25465	-1.44%
23 Nov 2022	2701.90	2725.25	2727.00	2695.05	7503	-0.49%
22 Nov 2022	2715.15	2737.15	2765.65	2692.05	28669	-0.31%
21 Nov 2022	2723.50	2665.95	2742.00	2635.65	43793	3.29%
18 Nov 2022	2636.85	2614.00	2642.85	2602.10	10167	1.34%
17 Nov 2022	2602.10	2623.00	2659.40	2590.00	20676	-1.99%
16 Nov 2022	2654.80	2659.90	2669.00	2644.80	7646	0.02%
15 Nov 2022	2654.40	2698.00	2699.95	2627.05	13618	-1.58%
14 Nov 2022	2696.90	2669.00	2705.95	2655.00	11639	1.15%
11 Nov 2022	2666.20	2651.00	2680.00	2635.00	79182	0.42%
10 Nov 2022	2655.15	2787.00	2791.45	2630.00	62857	-4.54%
09 Nov 2022	2781.45	2758.00	2800.00	2741.00	12390	1.65%
07 Nov 2022	2736.20	2755.00	2789.55	2720.00	29468	-0.41%
04 Nov 2022	2747.60	2855.00	2878.00	2735.00	48754	-3.48%
03 Nov 2022	2846.80	2887.00	2909.60	2836.60	13865	-1.42%
02 Nov 2022	2887.85	2935.00	2971.45	2872.05	22000	-1.89%
01 Nov 2022	2943.55	2880.00	3001.25	2825.65	79730	2.61%
31 Oct 2022	2868.80	2772.70	2894.90	2766.40	31921	3.98%
28 Oct 2022	2758.90	2815.00	2820.05	2750.00	13916	-1.95%
27 Oct 2022	2813.80	2875.00	2875.00	2803.05	8965	-0.70%
25 Oct 2022	2833.60	2893.75	2893.75	2825.00	8988	-1.59%
24 Oct 2022	2879.35	2834.00	2890.30	2815.00	5230	2.29%
21 Oct 2022	2815.00	2811.55	2829.90	2807.55	4889	0.12%
20 Oct 2022	2811.55	2855.00	2856.75	2794.00	20764	-1.27%
19 Oct 2022	2847.80	2874.35	2894.90	2845.40	8113	-1.27%
18 Oct 2022	2884.30	2869.00	2899.60	2865.80	8215	0.99%
17 Oct 2022	2856.10	2855.05	2899.00	2850.00	15352	-0.78%
14 Oct 2022	2878.60	2890.00	2961.60	2854.35	18140	0.14%
13 Oct 2022	2874.50	2855.00	2885.55	2845.45	6603	-0.14%
12 Oct 2022	2878.45	2853.80	2886.80	2845.50	7692	0.87%
11 Oct 2022	2853.70	2930.90	2930.90	2845.15	24620	-2.18%
10 Oct 2022	2917.20	2911.00	2949.00	2907.05	9721	-0.94%
07 Oct 2022	2945.00	2962.00	2967.40	2942.60	7274	-0.62%
06 Oct 2022	2963.35	2970.00	2995.30	2955.00	10903	0.41%
04 Oct 2022	2951.25	3000.00	3015.00	2935.90	27519	-1.36%
03 Oct 2022	2992.05	3010.00	3010.00	2920.05	12287	0.38%
30 Sep 2022	2980.75	3019.00	3019.00	2957.00	16806	-0.32%
29 Sep 2022	2990.35	2952.05	3009.30	2950.05	51225	1.80%
28 Sep 2022	2937.35	2888.80	2965.00	2870.05	35243	1.04%
27 Sep 2022	2907.25	2874.00	2923.95	2833.25	20939	0.88%
26 Sep 2022	2881.95	2846.00	2917.00	2781.25	35221	0.95%
23 Sep 2022	2854.80	2929.95	2939.95	2840.00	15772	-2.10%
22 Sep 2022	2916.05	2906.00	2967.95	2900.05	36258	-0.59%
21 Sep 2022	2933.25	3000.00	3000.00	2921.15	46691	-1.69%
20 Sep 2022	2983.55	3000.05	3038.50	2971.35	16584	0.07%
19 Sep 2022	2981.40	3014.00	3072.00	2951.15	36444	-0.47%
16 Sep 2022	2995.50	3163.80	3165.00	2981.00	48641	-5.32%
15 Sep 2022	3163.75	3195.00	3202.05	3135.00	18716	-0.25%
14 Sep 2022	3171.55	3200.00	3243.95	3163.25	27309	-1.76%
13 Sep 2022	3228.30	3184.45	3265.00	3169.60	56488	1.88%
12 Sep 2022	3168.60	3195.20	3209.20	3157.55	18391	-0.34%
09 Sep 2022	3179.30	3219.00	3219.00	3170.00	15831	-0.32%
08 Sep 2022	3189.65	3250.00	3275.00	3185.00	19971	-1.31%
07 Sep 2022	3231.95	3208.00	3245.00	3149.95	29344	1.12%
06 Sep 2022	3196.25	3193.25	3232.65	3182.55	17490	0.52%
05 Sep 2022	3179.75	3225.00	3272.00	3174.00	22173	-0.95%
02 Sep 2022	3210.25	3300.00	3314.00	3185.00	27943	-1.94%
01 Sep 2022	3273.60	3318.00	3345.30	3271.00	19319	-1.40%
30 Aug 2022	3320.20	3306.25	3361.55	3260.00	40765	0.95%
29 Aug 2022	3288.85	3299.65	3372.00	3268.85	31162	-2.20%
26 Aug 2022	3362.90	3397.90	3449.00	3333.30	39464	-0.07%
25 Aug 2022	3365.15	3369.00	3526.10	3350.00	136354	0.82%
24 Aug 2022	3337.85	3230.00	3389.00	3217.00	56492	3.73%
23 Aug 2022	3217.70	3245.25	3297.00	3202.30	32572	-0.85%
22 Aug 2022	3245.25	3264.00	3334.00	3239.00	51395	-1.16%
19 Aug 2022	3283.45	3265.00	3350.00	3265.00	45592	-0.11%
18 Aug 2022	3287.00	3268.95	3331.00	3222.90	51538	0.54%
17 Aug 2022	3269.45	3288.00	3345.05	3206.65	79114	0.02%
16 Aug 2022	3268.70	3099.30	3297.70	3069.95	205168	6.41%
12 Aug 2022	3071.70	3145.00	3148.90	3055.00	38499	-1.28%
11 Aug 2022	3111.50	3155.00	3167.75	3065.00	45676	-0.83%
10 Aug 2022	3137.50	3110.05	3175.00	3081.20	60069	1.57%
08 Aug 2022	3089.10	2929.00	3188.00	2905.15	418122	5.44%
05 Aug 2022	2929.60	2944.70	2962.35	2909.00	31569	0.55%
04 Aug 2022	2913.70	2901.00	2985.15	2870.15	120715	1.54%
03 Aug 2022	2869.40	2820.00	2910.00	2805.00	216349	2.95%
02 Aug 2022	2787.15	2751.00	2812.05	2730.20	32820	1.03%
01 Aug 2022	2758.70	2699.00	2774.00	2695.20	30226	2.48%
29 Jul 2022	2691.90	2684.00	2698.95	2670.35	10239	0.69%
28 Jul 2022	2673.55	2689.00	2698.95	2661.80	11054	-0.07%
27 Jul 2022	2675.45	2685.00	2713.45	2664.35	15986	-0.66%
26 Jul 2022	2693.30	2679.00	2744.00	2664.30	20237	1.09%
25 Jul 2022	2664.30	2696.70	2710.00	2655.00	16806	-0.68%
22 Jul 2022	2682.55	2692.50	2778.50	2675.00	50222	0.15%
21 Jul 2022	2678.40	2680.00	2707.95	2668.70	10640	-0.10%
20 Jul 2022	2681.10	2740.00	2754.35	2660.00	21692	-1.33%
19 Jul 2022	2717.35	2770.00	2809.95	2710.10	43305	-2.31%
18 Jul 2022	2781.70	2759.00	2810.00	2745.05	37328	1.56%
15 Jul 2022	2738.90	2761.00	2764.45	2732.25	10748	-0.20%
14 Jul 2022	2744.35	2798.00	2804.00	2721.75	20192	-0.83%
13 Jul 2022	2767.45	2654.10	2836.00	2654.10	165770	4.27%
12 Jul 2022	2654.10	2665.00	2699.00	2645.00	12188	0.01%
11 Jul 2022	2653.80	2680.00	2697.70	2645.00	8548	-0.68%
08 Jul 2022	2671.85	2702.15	2740.00	2661.00	12389	-0.85%
07 Jul 2022	2694.70	2622.90	2710.00	2607.85	20505	3.25%
06 Jul 2022	2609.85	2615.05	2635.55	2587.00	11980	-0.39%
05 Jul 2022	2620.10	2678.25	2694.90	2601.00	11989	-2.17%
04 Jul 2022	2678.25	2745.00	2754.75	2651.10	21513	-2.08%
01 Jul 2022	2735.25	2727.00	2759.95	2626.95	19400	0.25%
30 Jun 2022	2728.55	2653.70	2748.75	2641.00	24396	1.95%
29 Jun 2022	2676.45	2606.50	2699.00	2590.00	19016	1.75%
28 Jun 2022	2630.40	2544.85	2650.00	2521.75	19925	3.36%
27 Jun 2022	2544.85	2490.00	2580.00	2461.30	19362	3.14%
24 Jun 2022	2467.45	2496.00	2506.80	2460.05	8652	-0.16%
23 Jun 2022	2471.35	2520.05	2520.05	2447.35	29705	-2.52%
22 Jun 2022	2535.25	2501.50	2561.20	2485.05	18815	1.88%
21 Jun 2022	2488.45	2450.00	2563.85	2376.50	80052	3.37%
20 Jun 2022	2407.40	2495.05	2495.05	2371.00	50289	-3.62%
17 Jun 2022	2497.90	2526.40	2534.70	2473.05	16138	-1.13%
16 Jun 2022	2526.40	2522.75	2569.25	2460.00	17061	0.65%
15 Jun 2022	2510.15	2483.15	2535.70	2465.00	16040	1.59%
14 Jun 2022	2470.75	2444.05	2500.00	2435.05	18926	0.19%
13 Jun 2022	2466.15	2519.70	2520.00	2436.65	10125	-2.16%
10 Jun 2022	2520.60	2584.00	2584.00	2505.00	11161	-2.18%
09 Jun 2022	2576.80	2563.00	2615.90	2563.00	8732	-1.07%
08 Jun 2022	2604.80	2650.05	2678.20	2580.00	12917	-2.26%
07 Jun 2022	2665.00	2723.45	2723.45	2651.05	9269	-1.75%
06 Jun 2022	2712.55	2638.00	2759.05	2638.00	21689	0.55%
03 Jun 2022	2697.70	2678.00	2741.00	2652.05	23219	0.78%
02 Jun 2022	2676.75	2572.00	2795.00	2572.00	114774	3.51%
01 Jun 2022	2585.95	2554.70	2649.00	2540.00	31124	1.22%
31 May 2022	2554.70	2551.05	2573.00	2528.35	28071	-0.16%
30 May 2022	2558.80	2470.00	2619.00	2455.00	48846	5.34%
27 May 2022	2429.15	2426.00	2461.00	2376.80	11063	0.24%
26 May 2022	2423.35	2397.70	2438.60	2355.00	10714	1.57%
25 May 2022	2386.00	2442.20	2470.00	2351.00	13416	-2.83%
24 May 2022	2455.45	2440.00	2484.35	2430.05	9909	0.78%
23 May 2022	2436.35	2473.00	2500.00	2421.15	13873	-1.49%
20 May 2022	2473.15	2493.00	2517.95	2455.05	10926	0.60%
19 May 2022	2458.40	2425.25	2489.90	2425.25	11728	-2.47%
18 May 2022	2520.60	2460.00	2541.85	2459.90	25934	2.61%
17 May 2022	2456.50	2425.70	2474.90	2401.00	27993	1.78%
16 May 2022	2413.60	2474.00	2479.20	2391.10	31196	-1.61%
13 May 2022	2453.15	2474.70	2474.70	2377.00	40676	2.04%
12 May 2022	2404.00	2537.00	2537.00	2390.00	36710	-5.43%
11 May 2022	2542.05	2658.00	2658.00	2475.00	59085	-4.74%
10 May 2022	2668.50	2813.00	2869.00	2559.20	137263	-4.99%
09 May 2022	2808.55	2585.00	2869.00	2528.00	469761	8.40%
06 May 2022	2590.80	2600.00	2629.90	2551.00	12721	-1.95%
05 May 2022	2642.35	2649.00	2671.95	2620.10	6949	0.77%
04 May 2022	2622.20	2655.00	2674.00	2601.20	11943	-1.16%
02 May 2022	2653.00	2693.40	2693.40	2631.10	23609	-1.54%
29 Apr 2022	2694.50	2662.25	2725.00	2662.25	11306	1.00%
28 Apr 2022	2667.80	2698.60	2698.60	2650.20	8195	-0.08%
27 Apr 2022	2670.00	2714.70	2714.70	2660.05	11028	-1.49%
26 Apr 2022	2710.50	2699.00	2737.30	2699.00	12654	0.84%
25 Apr 2022	2688.05	2694.40	2710.00	2666.45	11720	0.03%
22 Apr 2022	2687.35	2671.00	2740.00	2671.00	19485	0.61%
21 Apr 2022	2671.00	2700.00	2719.00	2663.60	16131	-0.12%
20 Apr 2022	2674.20	2719.90	2749.75	2665.00	24681	-1.19%
19 Apr 2022	2706.35	2739.70	2754.00	2691.00	14826	-0.32%
18 Apr 2022	2715.15	2798.70	2798.70	2684.50	24967	-3.03%
13 Apr 2022	2799.85	2830.00	2830.00	2783.05	16065	-0.11%
12 Apr 2022	2803.00	2890.80	2890.90	2801.10	22791	-2.53%
11 Apr 2022	2875.70	2880.00	2934.90	2870.00	15354	-0.39%
08 Apr 2022	2887.05	2933.55	2945.30	2870.00	22541	-1.09%
07 Apr 2022	2918.95	2987.00	2993.70	2911.10	30682	-2.47%
06 Apr 2022	2992.90	2993.00	3040.00	2984.35	20540	-0.16%
05 Apr 2022	2997.65	3013.60	3049.00	2980.00	33127	-0.01%
04 Apr 2022	2997.80	3069.00	3074.95	2991.00	22070	-1.10%
01 Apr 2022	3031.00	3106.00	3128.50	3013.30	27041	-2.00%
31 Mar 2022	3092.90	3124.70	3142.85	3051.00	138885	0.05%
30 Mar 2022	3091.40	2999.00	3130.00	2980.35	103668	3.61%
29 Mar 2022	2983.80	2969.70	2999.00	2917.55	27861	0.97%
28 Mar 2022	2955.05	2934.00	2999.00	2825.00	48071	1.25%
25 Mar 2022	2918.60	2946.15	2950.00	2895.00	50697	-0.44%
24 Mar 2022	2931.45	2921.15	2990.00	2921.15	42789	-0.69%
23 Mar 2022	2951.80	2919.95	2986.00	2915.00	22221	1.10%
22 Mar 2022	2919.80	2915.80	2944.00	2866.65	55570	0.98%
21 Mar 2022	2891.35	2840.10	2919.00	2806.10	34315	0.59%
17 Mar 2022	2874.45	2868.65	2919.95	2735.00	326005	0.86%
16 Mar 2022	2850.00	2876.35	2895.50	2813.95	64275	-0.38%
15 Mar 2022	2860.75	2990.00	2990.95	2832.35	54808	-4.38%
14 Mar 2022	2991.65	2900.00	3020.65	2897.05	92658	3.26%
11 Mar 2022	2897.25	2845.00	2920.00	2841.15	50759	1.82%
10 Mar 2022	2845.55	2840.00	2870.85	2791.95	55346	2.37%
09 Mar 2022	2779.75	2633.00	2825.60	2628.35	49932	5.20%
08 Mar 2022	2642.35	2649.00	2691.15	2580.00	54287	0.50%
07 Mar 2022	2629.30	2650.00	2684.25	2622.00	43852	-2.29%
04 Mar 2022	2690.80	2782.05	2782.05	2675.55	39403	-3.28%
03 Mar 2022	2782.05	2789.00	2830.00	2734.05	56005	1.67%
02 Mar 2022	2736.30	2678.00	2791.20	2678.00	36947	-0.49%
28 Feb 2022	2749.80	2780.65	2788.90	2702.05	35630	-1.11%
25 Feb 2022	2780.65	2671.00	2819.80	2671.00	54242	4.50%
24 Feb 2022	2660.90	2772.00	2788.45	2645.00	61438	-4.48%
23 Feb 2022	2785.70	2730.00	2849.30	2730.00	65047	1.37%
22 Feb 2022	2748.00	2699.95	2785.95	2690.00	59922	0.19%
21 Feb 2022	2742.90	2751.00	2810.90	2712.90	102201	-0.32%
18 Feb 2022	2751.80	2800.00	2805.80	2741.75	17451	-1.70%
17 Feb 2022	2799.35	2839.00	2847.95	2795.50	17890	-0.91%
16 Feb 2022	2825.15	2740.00	2849.00	2739.95	36209	4.18%
15 Feb 2022	2711.70	2704.00	2736.80	2643.30	30307	0.01%
14 Feb 2022	2711.55	2750.05	2769.95	2690.00	38546	-3.75%
11 Feb 2022	2817.05	2800.00	2888.00	2800.00	26160	-1.44%
10 Feb 2022	2858.25	2941.95	2942.00	2817.00	89322	-3.38%
09 Feb 2022	2958.15	3199.90	3220.00	2940.00	133404	-6.13%
08 Feb 2022	3151.45	3116.00	3166.00	3080.00	21254	1.55%
07 Feb 2022	3103.35	3175.00	3200.75	3089.00	13875	-1.78%
04 Feb 2022	3159.65	3147.40	3180.00	3114.90	11050	0.89%
03 Feb 2022	3131.70	3189.70	3214.85	3113.25	13589	-1.71%
02 Feb 2022	3186.30	3097.90	3238.00	3095.45	56541	3.37%
01 Feb 2022	3082.45	3095.00	3119.70	3032.00	11377	0.22%
31 Jan 2022	3075.65	3127.05	3169.70	3022.00	28161	-1.15%
28 Jan 2022	3111.45	3150.00	3176.05	3093.80	17823	0.06%
27 Jan 2022	3109.45	3048.95	3200.00	3010.00	47541	2.52%
25 Jan 2022	3033.10	2961.05	3085.00	2937.20	28927	0.53%
24 Jan 2022	3017.15	3220.00	3223.70	2853.25	95144	-6.47%
21 Jan 2022	3225.70	3150.00	3244.40	3127.40	29548	1.11%
20 Jan 2022	3190.35	3150.00	3222.80	3117.10	10620	0.55%
19 Jan 2022	3172.95	3269.95	3269.95	3140.00	25986	-1.25%
18 Jan 2022	3213.25	3220.00	3289.90	3194.45	47428	0.55%
17 Jan 2022	3195.55	3170.00	3279.90	3150.00	48084	1.61%
14 Jan 2022	3144.95	3129.00	3155.95	3105.00	22744	0.17%
13 Jan 2022	3139.55	3255.00	3255.00	3129.10	25068	-2.22%
12 Jan 2022	3210.85	3199.00	3277.00	3180.10	68106	1.01%
11 Jan 2022	3178.70	2953.00	3219.00	2953.00	291104	7.36%
10 Jan 2022	2960.75	2954.05	2980.85	2937.85	23626	0.73%
07 Jan 2022	2939.35	2903.00	2958.05	2854.85	33518	-0.16%
06 Jan 2022	2944.20	2941.00	2954.00	2901.10	15513	-0.04%
05 Jan 2022	2945.25	2994.00	3024.70	2926.85	33610	-1.19%
04 Jan 2022	2980.75	3030.00	3031.95	2965.00	21122	-0.73%
03 Jan 2022	3002.80	3030.00	3047.90	2977.05	40146	-0.93%
31 Dec 2021	3031.10	2994.70	3071.70	2935.00	45524	1.77%
30 Dec 2021	2978.30	3029.00	3050.00	2961.10	41857	-2.62%
29 Dec 2021	3058.50	2880.00	3121.90	2871.20	207001	6.26%
28 Dec 2021	2878.30	2809.70	2900.00	2787.35	42001	3.18%
27 Dec 2021	2789.60	2806.00	2840.00	2750.10	16794	0.51%
24 Dec 2021	2775.50	2816.00	2818.00	2755.70	10929	-0.99%
23 Dec 2021	2803.30	2827.00	2827.00	2790.10	7214	0.16%
22 Dec 2021	2798.80	2824.00	2842.00	2785.15	9047	0.06%
21 Dec 2021	2797.00	2779.95	2825.20	2762.45	32324	1.56%
20 Dec 2021	2754.05	2814.00	2814.00	2705.00	22123	-1.72%
17 Dec 2021	2802.20	2810.05	2850.00	2794.35	13555	-1.20%
16 Dec 2021	2836.35	2880.00	2894.40	2791.05	24752	-0.90%
15 Dec 2021	2862.10	2923.95	2939.85	2851.40	15192	-1.66%
14 Dec 2021	2910.40	2900.00	3030.00	2893.00	71345	0.31%
13 Dec 2021	2901.35	2900.00	2923.90	2870.00	21261	0.97%
10 Dec 2021	2873.35	2904.95	2904.95	2835.20	21547	-0.34%
09 Dec 2021	2883.10	2924.10	2944.00	2879.95	14112	-0.91%
08 Dec 2021	2909.55	2946.70	2976.75	2901.10	37980	0.40%
07 Dec 2021	2897.85	2857.10	2911.00	2811.05	19524	1.93%
06 Dec 2021	2842.85	2905.00	2920.00	2838.80	24099	-1.78%
03 Dec 2021	2894.35	2834.70	2910.00	2815.00	41378	2.80%
02 Dec 2021	2815.45	2711.80	2839.00	2711.70	23354	3.15%
01 Dec 2021	2729.55	2720.00	2750.00	2700.05	14805	0.61%
30 Nov 2021	2713.05	2701.00	2735.10	2652.05	49683	-0.21%
29 Nov 2021	2718.75	2740.00	2740.00	2601.00	45263	0.27%
26 Nov 2021	2711.45	2770.00	2804.30	2703.00	28609	-3.11%
25 Nov 2021	2798.55	2799.95	2849.70	2749.05	24668	0.35%
24 Nov 2021	2788.75	2790.00	2867.25	2775.00	28746	-0.05%
23 Nov 2021	2790.10	2736.00	2829.00	2700.00	35792	1.47%
22 Nov 2021	2749.80	2835.00	2849.85	2732.00	28570	-3.00%
18 Nov 2021	2834.75	2907.95	2918.60	2812.45	20124	-1.72%
17 Nov 2021	2884.45	2910.90	2929.00	2875.00	23927	-0.62%
16 Nov 2021	2902.35	2902.00	2929.00	2875.50	46628	0.81%
15 Nov 2021	2879.15	2995.00	3029.70	2865.25	53729	-3.29%
12 Nov 2021	2977.20	3020.00	3040.00	2960.00	25010	-1.01%
11 Nov 2021	3007.50	3046.00	3060.00	2963.00	58426	-0.86%
10 Nov 2021	3033.70	3136.00	3142.45	3022.60	74862	-3.19%
09 Nov 2021	3133.80	3175.00	3178.50	3123.50	26620	-0.81%
08 Nov 2021	3159.40	3244.70	3245.00	3125.00	50868	-2.17%
04 Nov 2021	3229.60	3231.35	3239.90	3200.00	5646	1.14%
03 Nov 2021	3193.05	3150.00	3237.90	3150.00	41807	-0.29%
02 Nov 2021	3202.45	3223.00	3368.00	3066.00	178658	-0.62%
01 Nov 2021	3222.55	3288.70	3288.70	3175.20	57412	-0.56%
29 Oct 2021	3240.65	3244.00	3270.05	3151.25	37684	-0.19%
28 Oct 2021	3246.70	3316.00	3365.00	3200.35	51320	-1.63%
27 Oct 2021	3300.35	3304.05	3390.00	3250.00	36077	-0.11%
26 Oct 2021	3304.05	3240.00	3328.90	3222.35	21890	3.22%
25 Oct 2021	3200.95	3345.50	3349.65	3175.00	45052	-4.32%
22 Oct 2021	3345.50	3455.00	3460.05	3301.00	38140	-3.57%
21 Oct 2021	3469.45	3544.95	3561.00	3402.00	29119	-2.31%
20 Oct 2021	3551.50	3576.00	3576.00	3454.35	44867	-0.70%
19 Oct 2021	3576.65	3694.70	3699.00	3557.45	50834	-1.64%
18 Oct 2021	3636.20	3669.00	3740.00	3617.05	144978	1.35%
14 Oct 2021	3587.75	3459.70	3650.00	3390.10	108078	4.89%
13 Oct 2021	3420.60	3432.65	3470.95	3415.00	26343	-0.36%
12 Oct 2021	3432.95	3480.00	3487.10	3410.00	23992	-1.35%
11 Oct 2021	3479.95	3502.00	3529.00	3435.00	23251	-0.27%
08 Oct 2021	3489.25	3500.00	3549.00	3482.00	21119	-0.29%
07 Oct 2021	3499.55	3573.35	3573.35	3480.90	25846	-0.81%
06 Oct 2021	3528.10	3588.40	3620.00	3490.00	47712	-1.41%
05 Oct 2021	3578.55	3577.70	3615.00	3538.85	58771	0.70%
04 Oct 2021	3553.55	3469.95	3575.00	3455.00	61138	3.16%
01 Oct 2021	3444.80	3435.00	3580.00	3420.00	133173	0.50%
30 Sep 2021	3427.75	3268.00	3464.90	3268.00	71428	1.76%
29 Sep 2021	3368.45	3355.00	3393.35	3351.00	68439	0.15%
28 Sep 2021	3363.40	3384.95	3420.80	3350.00	24014	-0.26%
27 Sep 2021	3372.15	3425.00	3437.70	3355.00	16358	-0.68%
24 Sep 2021	3395.25	3468.40	3470.00	3383.70	22151	-1.06%
23 Sep 2021	3431.70	3447.90	3520.00	3401.30	75840	1.05%
22 Sep 2021	3396.10	3369.40	3455.70	3360.00	45283	1.51%
21 Sep 2021	3345.60	3374.70	3419.00	3330.90	42834	-0.91%
20 Sep 2021	3376.30	3410.00	3448.00	3352.25	35522	-1.43%
17 Sep 2021	3425.35	3489.70	3498.00	3402.05	36802	-1.26%
16 Sep 2021	3468.95	3489.90	3520.00	3445.35	33889	-0.25%
15 Sep 2021	3477.55	3415.00	3532.00	3415.00	65379	2.13%
14 Sep 2021	3404.95	3434.45	3471.75	3400.00	47417	-0.45%
13 Sep 2021	3420.45	3433.15	3480.00	3406.65	47859	0.25%
09 Sep 2021	3411.85	3440.00	3470.00	3361.00	95547	-0.96%
08 Sep 2021	3444.75	3529.35	3529.35	3385.80	155655	-2.06%
07 Sep 2021	3517.20	3594.40	3625.00	3492.00	58376	-2.10%
06 Sep 2021	3592.60	3654.70	3657.15	3574.00	38249	-0.79%
03 Sep 2021	3621.35	3698.00	3710.00	3600.00	68058	-0.42%
02 Sep 2021	3636.50	3615.05	3790.00	3585.65	220178	1.36%
01 Sep 2021	3587.75	3608.00	3648.20	3580.00	50954	0.02%
31 Aug 2021	3586.90	3636.95	3690.00	3566.50	138250	-0.39%
30 Aug 2021	3600.95	3469.75	3649.00	3436.00	234774	4.90%
27 Aug 2021	3432.90	3459.70	3494.90	3417.00	41291	-0.21%
26 Aug 2021	3440.00	3499.90	3592.00	3422.25	91426	-1.03%
25 Aug 2021	3475.90	3524.00	3574.55	3450.05	64836	-1.10%
24 Aug 2021	3514.40	3459.00	3616.00	3439.00	137950	2.35%
23 Aug 2021	3433.65	3575.00	3577.00	3401.00	46322	-3.09%
20 Aug 2021	3543.00	3400.00	3577.90	3390.00	52579	1.60%
18 Aug 2021	3487.20	3560.00	3639.35	3480.00	37672	-2.61%
17 Aug 2021	3580.65	3630.60	3685.00	3550.00	29280	-1.93%
16 Aug 2021	3651.15	3679.70	3688.00	3526.00	60735	-0.41%
13 Aug 2021	3666.05	3774.00	3782.85	3645.00	60179	-2.43%
12 Aug 2021	3757.30	3839.00	3865.50	3692.05	112855	-1.92%
11 Aug 2021	3830.90	3750.00	3930.00	3729.50	882449	1.06%
10 Aug 2021	3790.60	3643.00	3885.30	3555.00	1076267	3.29%
09 Aug 2021	3669.90	3389.70	3800.00	3282.65	1593527	8.71%
06 Aug 2021	3375.80	2875.00	3437.75	2871.60	1044584	17.83%
05 Aug 2021	2864.95	2899.00	2899.00	2816.70	28808	-0.35%
04 Aug 2021	2874.95	2902.40	2913.00	2840.00	26066	-0.45%
03 Aug 2021	2887.95	2944.70	2954.70	2880.00	29967	-1.16%
02 Aug 2021	2921.80	2900.00	2959.95	2883.35	53549	1.59%
30 Jul 2021	2876.20	2853.30	2925.65	2841.95	51907	1.76%
29 Jul 2021	2826.35	2920.25	2934.70	2806.05	31553	-2.34%
28 Jul 2021	2894.00	2835.00	2919.00	2791.00	58988	2.79%
27 Jul 2021	2815.40	2850.00	2919.00	2802.20	105766	-0.09%
26 Jul 2021	2818.05	2720.00	2873.00	2720.00	101610	3.35%
23 Jul 2021	2726.60	2714.85	2779.70	2704.75	23806	0.77%
22 Jul 2021	2705.65	2701.00	2760.00	2700.00	21637	0.61%
20 Jul 2021	2689.30	2730.00	2733.00	2650.00	20840	-1.08%
19 Jul 2021	2718.70	2704.95	2744.00	2691.15	21273	0.07%
16 Jul 2021	2716.90	2747.45	2780.00	2690.80	35558	-0.29%
15 Jul 2021	2724.75	2650.00	2758.50	2650.00	106419	3.18%
14 Jul 2021	2640.80	2634.70	2665.00	2622.10	22491	1.05%
13 Jul 2021	2613.30	2621.00	2672.55	2603.75	33420	-0.33%
12 Jul 2021	2622.05	2619.70	2636.50	2600.00	19720	1.18%
09 Jul 2021	2591.55	2615.00	2615.00	2580.05	11887	-0.46%
08 Jul 2021	2603.50	2646.35	2650.00	2590.00	23795	-1.10%
07 Jul 2021	2632.35	2605.00	2682.00	2580.50	53950	1.28%
06 Jul 2021	2599.15	2620.90	2637.85	2595.00	22526	-0.12%
05 Jul 2021	2602.40	2648.95	2688.00	2590.00	50086	-0.90%
02 Jul 2021	2626.15	2608.20	2634.65	2592.10	55938	1.60%
01 Jul 2021	2584.70	2620.00	2638.00	2565.00	36970	-0.56%
30 Jun 2021	2599.30	2535.00	2619.00	2535.00	33071	2.65%
29 Jun 2021	2532.20	2572.00	2650.00	2520.00	37266	-1.19%
28 Jun 2021	2562.60	2620.00	2640.00	2551.00	24850	-1.27%
25 Jun 2021	2595.55	2583.00	2650.55	2575.10	34767	1.14%
24 Jun 2021	2566.25	2612.00	2634.60	2551.00	34199	-1.19%
23 Jun 2021	2597.15	2611.00	2644.65	2580.00	22865	-0.46%
22 Jun 2021	2609.15	2604.35	2695.00	2585.55	70586	1.28%
21 Jun 2021	2576.15	2625.00	2645.40	2563.25	52094	-2.62%
18 Jun 2021	2645.40	2704.05	2744.50	2559.85	67986	-1.79%
17 Jun 2021	2693.65	2755.00	2779.45	2672.50	105388	-2.90%
16 Jun 2021	2774.05	2581.40	2865.00	2581.40	929390	8.79%
15 Jun 2021	2549.80	2531.25	2598.00	2531.25	46933	0.77%
14 Jun 2021	2530.20	2515.00	2549.80	2477.00	25259	0.65%
11 Jun 2021	2513.80	2540.00	2544.95	2501.00	13566	-0.41%
10 Jun 2021	2524.20	2523.05	2550.00	2498.00	45283	0.55%
09 Jun 2021	2510.45	2523.00	2587.40	2480.00	63181	-0.28%
08 Jun 2021	2517.55	2509.95	2530.00	2492.10	30072	1.39%
07 Jun 2021	2483.00	2499.65	2532.70	2470.10	23368	-0.67%
04 Jun 2021	2499.65	2530.00	2549.00	2495.00	33251	-1.04%
03 Jun 2021	2526.00	2511.50	2559.40	2503.35	50648	1.08%
02 Jun 2021	2499.00	2450.00	2530.90	2439.60	95743	1.60%
01 Jun 2021	2459.60	2438.20	2479.00	2355.00	87078	1.46%
31 May 2021	2424.30	2378.80	2438.20	2366.00	39257	2.52%
28 May 2021	2364.70	2376.00	2421.00	2354.60	33594	-0.39%
27 May 2021	2374.05	2369.70	2415.75	2325.00	58257	1.45%
26 May 2021	2340.05	2415.50	2425.85	2320.00	54292	-2.64%
25 May 2021	2403.50	2424.70	2445.00	2392.00	27565	-0.08%
24 May 2021	2405.35	2475.70	2499.00	2388.00	38759	-1.56%
21 May 2021	2443.55	2495.00	2495.00	2430.00	30539	-0.91%
20 May 2021	2465.95	2486.00	2542.70	2458.00	77945	0.54%
19 May 2021	2452.80	2513.70	2513.70	2446.00	27431	-1.79%
18 May 2021	2497.55	2399.95	2510.00	2349.70	150205	4.52%
17 May 2021	2389.45	2492.00	2495.00	2379.00	64757	-3.31%
14 May 2021	2471.15	2446.90	2549.80	2405.00	214333	2.55%
12 May 2021	2409.65	2450.00	2475.00	2350.25	274331	-3.37%
11 May 2021	2493.60	2472.25	2590.00	2460.15	128539	0.53%
10 May 2021	2480.45	2489.00	2609.00	2465.00	188338	1.17%
07 May 2021	2451.70	2314.90	2518.00	2292.20	530996	6.83%
06 May 2021	2294.90	2349.95	2360.00	2263.25	43855	-1.11%
05 May 2021	2320.70	2302.10	2380.00	2285.00	57043	1.72%
04 May 2021	2281.55	2297.95	2393.00	2260.00	137705	-0.06%
03 May 2021	2282.90	2247.80	2340.50	2211.10	109278	2.43%
30 Apr 2021	2228.75	2058.00	2270.00	2058.00	245981	7.46%
29 Apr 2021	2073.95	2100.00	2109.00	2066.45	24211	1.11%
28 Apr 2021	2051.15	2015.00	2122.00	2015.00	71916	1.80%
27 Apr 2021	2014.80	2012.00	2035.00	1975.00	25899	1.89%
26 Apr 2021	1977.50	1999.00	2010.00	1972.00	16272	0.40%
23 Apr 2021	1969.65	2044.95	2063.35	1955.20	34386	-3.12%
22 Apr 2021	2033.00	2022.00	2065.50	2021.00	11211	0.64%
20 Apr 2021	2020.15	2085.00	2085.00	2010.00	22378	-0.37%
19 Apr 2021	2027.60	2060.00	2096.65	2005.00	119507	-3.44%
16 Apr 2021	2099.90	2084.00	2128.00	2079.00	18259	0.79%
15 Apr 2021	2083.50	2080.00	2128.70	2052.25	28952	-1.65%
13 Apr 2021	2118.35	1966.00	2159.95	1953.00	106873	9.17%
12 Apr 2021	1940.40	2044.55	2044.55	1922.25	35284	-6.21%
09 Apr 2021	2068.80	2106.00	2106.00	2062.65	14587	-1.23%
08 Apr 2021	2094.65	2102.35	2145.00	2073.00	24972	-0.01%
07 Apr 2021	2094.95	2090.25	2140.05	2068.15	37749	-0.32%
06 Apr 2021	2101.65	2045.70	2132.00	2021.70	38698	3.28%
05 Apr 2021	2034.95	2085.00	2115.90	2015.15	29139	-4.77%
01 Apr 2021	2136.90	2098.00	2160.00	2070.00	25528	3.24%
31 Mar 2021	2069.75	2010.00	2098.00	2003.15	32062	1.94%
30 Mar 2021	2030.30	2015.00	2040.05	1981.95	27135	1.10%
26 Mar 2021	2008.15	2008.95	2020.00	1976.05	27959	1.14%
25 Mar 2021	1985.50	2050.00	2078.95	1975.00	58676	-0.87%
24 Mar 2021	2002.95	2070.00	2090.95	1994.15	28338	-4.00%
23 Mar 2021	2086.30	2068.15	2123.00	2068.15	13738	-0.07%
22 Mar 2021	2087.75	2055.05	2117.80	2052.25	31548	0.39%
19 Mar 2021	2079.55	2045.00	2094.00	2000.05	63578	0.10%
18 Mar 2021	2077.55	2170.00	2219.00	2060.00	32556	-3.00%
17 Mar 2021	2141.90	2213.00	2233.90	2115.00	21045	-3.22%
16 Mar 2021	2213.05	2227.95	2260.05	2190.00	16271	-0.67%
15 Mar 2021	2227.95	2269.95	2269.95	2209.80	13924	-1.10%
12 Mar 2021	2252.80	2270.00	2319.75	2232.55	36737	0.22%
10 Mar 2021	2247.75	2308.70	2327.00	2227.95	38093	-1.68%
09 Mar 2021	2286.10	2250.00	2366.00	2238.95	114307	2.59%
08 Mar 2021	2228.35	2286.65	2330.00	2186.20	59747	-1.58%
05 Mar 2021	2264.10	2225.10	2372.00	2200.00	118203	0.72%
04 Mar 2021	2248.00	2198.95	2318.80	2165.05	126352	2.23%
03 Mar 2021	2198.95	2110.00	2244.95	2063.85	156176	4.46%
02 Mar 2021	2105.05	1919.00	2195.10	1910.15	292271	10.87%
01 Mar 2021	1898.70	1953.45	1999.00	1863.25	50898	-1.46%
26 Feb 2021	1926.75	1999.90	2020.00	1907.65	45518	-3.94%
25 Feb 2021	2005.85	2004.90	2025.00	1978.25	20104	0.57%
24 Feb 2021	1994.40	1985.00	2015.00	1970.50	19055	-0.12%
23 Feb 2021	1996.85	1979.95	2039.00	1960.85	34939	1.01%
22 Feb 2021	1976.80	2025.05	2038.10	1955.05	49921	-2.52%
19 Feb 2021	2027.95	2110.00	2150.00	1997.00	100894	-3.71%
18 Feb 2021	2106.05	2050.00	2120.00	2021.00	100824	2.37%
17 Feb 2021	2057.25	1995.00	2070.00	1966.20	98480	2.88%
16 Feb 2021	1999.75	2055.90	2059.20	1963.50	74500	-2.40%
15 Feb 2021	2048.95	1977.00	2074.00	1952.30	210809	3.59%
12 Feb 2021	1977.90	1929.00	2045.00	1882.65	314027	2.81%
11 Feb 2021	1923.80	1774.00	2002.40	1766.95	540403	8.83%
10 Feb 2021	1767.70	1717.00	1797.00	1701.00	359307	4.41%
09 Feb 2021	1693.05	1648.00	1710.00	1628.50	467257	3.28%
08 Feb 2021	1639.30	1625.95	1655.00	1623.70	31721	0.82%
05 Feb 2021	1625.95	1654.95	1655.00	1612.25	17699	-0.43%
04 Feb 2021	1632.90	1614.00	1640.00	1599.65	44700	1.96%
03 Feb 2021	1601.50	1600.00	1625.00	1581.00	32527	2.06%
02 Feb 2021	1569.10	1599.15	1627.00	1560.00	19340	-1.39%
01 Feb 2021	1591.25	1575.00	1607.95	1552.85	14301	1.91%
29 Jan 2021	1561.50	1610.00	1610.00	1550.00	13028	-0.99%
28 Jan 2021	1577.15	1604.00	1610.00	1572.95	12974	-1.34%
27 Jan 2021	1598.55	1610.95	1647.50	1590.00	17053	-0.96%
25 Jan 2021	1614.00	1649.70	1650.00	1602.10	11855	-0.91%
22 Jan 2021	1628.90	1642.85	1678.05	1620.00	24595	-2.44%
21 Jan 2021	1669.70	1690.25	1690.25	1623.00	49394	-1.22%
20 Jan 2021	1690.25	1611.05	1694.25	1603.65	63705	4.53%
19 Jan 2021	1617.05	1608.95	1639.40	1605.55	14723	0.87%
18 Jan 2021	1603.05	1627.00	1627.00	1568.85	40198	-1.48%
15 Jan 2021	1627.20	1664.00	1677.80	1620.00	24102	-2.08%
14 Jan 2021	1661.80	1662.00	1699.45	1657.00	37958	0.34%
13 Jan 2021	1656.10	1708.80	1724.00	1645.00	35014	-2.04%
12 Jan 2021	1690.55	1683.95	1744.00	1674.25	41529	0.39%
11 Jan 2021	1683.95	1717.00	1721.00	1666.00	29039	-1.44%
08 Jan 2021	1708.50	1747.00	1747.00	1700.00	37517	-0.54%
07 Jan 2021	1717.85	1719.70	1760.00	1710.00	85033	1.31%
06 Jan 2021	1695.60	1670.00	1773.95	1670.00	306198	2.57%
05 Jan 2021	1653.15	1616.90	1663.50	1610.00	45402	2.37%
04 Jan 2021	1614.95	1622.00	1645.00	1610.00	30196	-0.83%
01 Jan 2021	1628.40	1620.00	1635.00	1616.45	12191	0.02%
31 Dec 2020	1628.10	1651.60	1652.75	1620.00	17053	-0.83%
30 Dec 2020	1641.65	1632.00	1660.00	1612.50	26175	0.52%
29 Dec 2020	1633.10	1645.50	1646.00	1616.90	39244	0.15%
28 Dec 2020	1630.60	1540.00	1664.45	1540.00	103944	2.92%
24 Dec 2020	1584.35	1572.95	1597.40	1544.95	12251	0.88%
23 Dec 2020	1570.60	1544.00	1578.00	1538.45	12610	1.72%
22 Dec 2020	1544.10	1547.00	1559.95	1486.30	37061	1.68%
21 Dec 2020	1518.60	1625.00	1650.00	1487.55	33676	-6.69%
18 Dec 2020	1627.40	1660.00	1660.00	1620.00	18354	-0.88%
17 Dec 2020	1641.90	1675.00	1699.00	1631.85	53145	-1.33%
16 Dec 2020	1664.10	1647.75	1673.00	1622.80	69108	1.76%
15 Dec 2020	1635.30	1582.05	1648.00	1565.00	53377	2.87%
14 Dec 2020	1589.70	1611.15	1627.00	1580.05	14876	-1.21%
11 Dec 2020	1609.15	1604.00	1636.00	1591.90	30819	0.39%
10 Dec 2020	1602.90	1623.65	1648.70	1591.85	13080	-1.27%
09 Dec 2020	1623.60	1624.90	1650.00	1619.85	17045	0.33%
08 Dec 2020	1618.30	1633.45	1644.05	1609.25	16134	-1.10%
07 Dec 2020	1636.25	1608.00	1659.60	1608.00	24952	0.20%
04 Dec 2020	1633.00	1630.00	1658.85	1621.00	17754	0.27%
03 Dec 2020	1628.55	1644.00	1656.05	1618.10	23877	0.16%
02 Dec 2020	1625.95	1661.30	1674.75	1614.00	24914	-2.55%
01 Dec 2020	1668.50	1656.15	1695.00	1626.00	40539	0.75%
27 Nov 2020	1656.15	1588.70	1684.00	1588.65	80255	3.65%
26 Nov 2020	1597.80	1605.00	1624.00	1589.95	20907	0.12%
25 Nov 2020	1595.95	1650.20	1651.00	1588.65	37595	-2.19%
24 Nov 2020	1631.70	1607.50	1660.00	1586.25	134149	2.80%
23 Nov 2020	1587.25	1560.00	1611.25	1532.15	115355	2.83%
20 Nov 2020	1543.55	1494.85	1574.00	1490.10	154777	3.26%
19 Nov 2020	1494.85	1505.00	1515.00	1469.95	23385	0.02%
18 Nov 2020	1494.55	1521.00	1527.85	1475.00	23813	-1.06%
17 Nov 2020	1510.50	1531.00	1534.75	1505.00	31077	-0.52%
14 Nov 2020	1518.40	1531.95	1531.95	1511.05	10955	0.79%
13 Nov 2020	1506.55	1501.00	1534.70	1492.45	53695	0.37%
12 Nov 2020	1500.95	1480.05	1514.00	1480.05	24408	1.12%
11 Nov 2020	1484.30	1478.00	1555.00	1465.00	88453	1.06%
10 Nov 2020	1468.70	1500.00	1509.70	1456.55	44464	-1.62%
09 Nov 2020	1492.85	1499.00	1520.00	1480.25	37728	0.12%
06 Nov 2020	1491.05	1489.90	1517.75	1472.00	65501	0.39%
05 Nov 2020	1485.20	1468.00	1557.45	1455.00	532697	9.92%
04 Nov 2020	1351.15	1334.65	1375.00	1326.55	18561	2.10%
03 Nov 2020	1323.40	1350.00	1354.80	1320.05	14572	-1.15%
02 Nov 2020	1338.85	1365.25	1381.65	1336.05	13146	-1.76%
30 Oct 2020	1362.80	1370.00	1379.95	1355.65	9404	0.30%
29 Oct 2020	1358.75	1379.85	1399.00	1335.80	20430	-1.78%
28 Oct 2020	1383.40	1395.95	1415.10	1380.00	7938	-0.30%
27 Oct 2020	1387.60	1385.00	1399.10	1370.00	5706	0.07%
26 Oct 2020	1386.65	1409.95	1424.95	1376.00	9112	-0.90%
23 Oct 2020	1399.30	1428.00	1428.95	1389.00	9586	-1.10%
22 Oct 2020	1414.80	1416.95	1438.00	1391.05	60757	0.73%
21 Oct 2020	1404.60	1411.10	1423.80	1389.00	11370	-0.40%
20 Oct 2020	1410.30	1428.45	1428.45	1400.00	13272	0.80%
19 Oct 2020	1399.05	1401.00	1414.25	1348.90	46308	-0.96%
16 Oct 2020	1412.65	1410.00	1435.45	1327.50	16866	-0.28%
15 Oct 2020	1416.65	1430.00	1462.00	1410.00	17059	-1.04%
14 Oct 2020	1431.50	1444.75	1447.10	1428.00	13110	-0.92%
13 Oct 2020	1444.75	1450.30	1480.05	1436.00	14178	-1.32%
12 Oct 2020	1464.05	1493.00	1510.00	1456.00	18104	-1.94%
09 Oct 2020	1492.95	1505.95	1520.00	1488.00	22896	0.33%
08 Oct 2020	1488.10	1505.00	1512.90	1481.00	10846	-0.98%
07 Oct 2020	1502.80	1522.10	1529.00	1495.00	14693	-1.02%
06 Oct 2020	1518.30	1510.30	1559.00	1504.30	26878	0.32%
05 Oct 2020	1513.40	1535.25	1557.65	1505.00	23364	-1.95%
01 Oct 2020	1543.55	1527.00	1560.00	1481.60	79723	2.12%
30 Sep 2020	1511.55	1423.10	1525.75	1412.20	85408	6.35%
29 Sep 2020	1421.25	1447.60	1458.85	1410.00	9993	-1.82%
28 Sep 2020	1447.60	1423.65	1465.00	1406.00	26370	3.63%
25 Sep 2020	1396.90	1428.00	1428.00	1380.05	20305	0.67%
24 Sep 2020	1387.55	1410.05	1448.70	1385.00	24918	-3.29%
23 Sep 2020	1434.70	1479.00	1485.00	1412.20	25176	-1.35%
22 Sep 2020	1454.35	1470.00	1481.90	1415.00	32386	-0.39%
21 Sep 2020	1460.00	1525.90	1548.30	1450.00	38829	-3.46%
18 Sep 2020	1512.35	1505.25	1549.00	1501.80	24889	-0.42%
17 Sep 2020	1518.70	1521.00	1562.05	1508.00	29305	-1.37%
16 Sep 2020	1539.85	1565.00	1571.85	1523.40	41454	-1.20%
15 Sep 2020	1558.50	1587.00	1600.00	1551.05	106306	1.00%
14 Sep 2020	1543.10	1477.00	1585.00	1459.65	519386	6.41%
11 Sep 2020	1450.15	1463.65	1463.65	1422.45	32203	0.25%
10 Sep 2020	1446.60	1439.00	1476.95	1425.45	67669	1.91%
09 Sep 2020	1419.50	1436.05	1471.25	1411.00	35587	-2.79%
08 Sep 2020	1460.25	1492.00	1507.55	1450.00	44740	-1.20%
07 Sep 2020	1477.95	1497.75	1511.80	1469.00	26595	-0.66%
04 Sep 2020	1487.75	1482.30	1515.10	1475.00	31984	-2.63%
03 Sep 2020	1527.90	1525.00	1569.00	1518.05	84396	0.38%
02 Sep 2020	1522.15	1480.00	1560.00	1469.30	84234	3.03%
01 Sep 2020	1477.45	1450.05	1510.95	1450.05	22148	0.03%
31 Aug 2020	1477.05	1563.00	1613.60	1463.25	82577	-5.26%
28 Aug 2020	1559.05	1600.00	1611.00	1550.00	48786	-2.51%
27 Aug 2020	1599.20	1640.00	1640.15	1591.00	57086	-2.46%
26 Aug 2020	1639.60	1660.00	1678.00	1631.45	51339	-1.68%
25 Aug 2020	1667.70	1600.10	1700.00	1585.00	289663	2.11%
24 Aug 2020	1633.25	1694.00	1875.00	1600.00	1435964	0.83%
21 Aug 2020	1619.85	1356.65	1619.85	1351.40	649229	20.00%
20 Aug 2020	1349.90	1315.00	1373.00	1292.00	117647	2.56%
19 Aug 2020	1316.25	1338.00	1338.00	1303.55	67089	0.16%
18 Aug 2020	1314.20	1281.00	1338.00	1280.00	56082	2.70%
17 Aug 2020	1279.65	1295.00	1307.00	1272.00	26907	-0.32%
14 Aug 2020	1283.70	1297.00	1310.00	1276.65	58907	-0.88%
13 Aug 2020	1295.05	1324.00	1326.85	1286.60	47145	-1.48%
12 Aug 2020	1314.50	1280.00	1332.00	1266.25	78133	2.71%
11 Aug 2020	1279.80	1288.00	1316.20	1275.10	66821	-1.04%
10 Aug 2020	1293.30	1343.90	1343.90	1286.00	65822	-2.44%
07 Aug 2020	1325.70	1327.50	1365.00	1310.25	108491	-0.91%
06 Aug 2020	1337.90	1423.75	1429.00	1324.15	227661	-5.51%
05 Aug 2020	1415.95	1439.90	1450.00	1408.35	53712	-1.51%
04 Aug 2020	1437.60	1453.00	1469.50	1421.10	152812	0.10%
03 Aug 2020	1436.20	1338.95	1465.00	1332.00	282558	7.75%
31 Jul 2020	1332.85	1316.05	1340.00	1312.35	25557	0.83%
30 Jul 2020	1321.90	1324.95	1350.00	1315.20	34594	0.24%
29 Jul 2020	1318.75	1332.05	1342.55	1315.00	27704	-0.51%
28 Jul 2020	1325.50	1325.00	1351.70	1321.00	34424	0.25%
27 Jul 2020	1322.15	1339.85	1357.00	1312.00	61951	-1.32%
24 Jul 2020	1339.85	1362.00	1364.95	1330.00	26657	-0.58%
23 Jul 2020	1347.60	1344.15	1369.70	1332.00	29204	0.26%
22 Jul 2020	1344.15	1355.00	1388.00	1325.00	61564	-0.81%
21 Jul 2020	1355.15	1376.00	1376.00	1341.40	109430	1.35%
20 Jul 2020	1337.10	1313.90	1349.00	1303.45	77781	2.28%
17 Jul 2020	1307.35	1287.20	1335.85	1287.20	85648	2.21%
16 Jul 2020	1279.05	1302.00	1310.00	1263.00	117924	-2.63%
15 Jul 2020	1313.55	1353.00	1354.00	1296.05	139112	-2.48%
14 Jul 2020	1346.95	1344.00	1418.45	1331.00	683940	1.59%
13 Jul 2020	1325.85	1224.00	1344.30	1202.55	470920	11.15%
10 Jul 2020	1192.85	1215.00	1217.75	1181.00	61254	-2.32%
09 Jul 2020	1221.20	1249.30	1261.00	1214.45	34822	-1.76%
08 Jul 2020	1243.05	1270.00	1279.70	1235.00	30148	-0.93%
07 Jul 2020	1254.70	1266.60	1277.20	1240.10	31216	-0.82%
06 Jul 2020	1265.05	1254.00	1292.00	1248.05	100231	1.93%
03 Jul 2020	1241.05	1245.00	1260.00	1222.85	112496	0.29%
02 Jul 2020	1237.45	1191.00	1280.00	1186.15	358581	4.77%
01 Jul 2020	1181.10	1137.80	1188.00	1134.10	76112	3.81%
30 Jun 2020	1137.80	1180.00	1180.00	1121.00	17237	0.21%
29 Jun 2020	1135.45	1170.00	1170.00	1120.75	23807	-3.20%
26 Jun 2020	1172.95	1179.50	1197.40	1163.00	48359	-0.06%
25 Jun 2020	1173.60	1171.00	1182.25	1160.00	42076	0.19%
24 Jun 2020	1171.35	1194.50	1199.10	1155.00	50458	-1.45%
23 Jun 2020	1188.55	1185.00	1205.00	1173.00	42043	1.43%
22 Jun 2020	1171.80	1139.00	1208.85	1118.80	112716	3.69%
19 Jun 2020	1130.15	1114.60	1140.00	1096.75	31349	1.40%
18 Jun 2020	1114.60	1094.40	1125.25	1078.85	38897	1.85%
17 Jun 2020	1094.40	1093.95	1109.90	1065.00	55506	0.04%
16 Jun 2020	1093.95	1090.00	1110.00	1086.05	31107	0.99%
15 Jun 2020	1083.25	1089.95	1095.55	1070.25	21700	0.09%
12 Jun 2020	1082.25	1085.00	1099.00	1051.30	19373	-1.51%
11 Jun 2020	1098.85	1112.10	1140.00	1095.00	30274	-2.61%
10 Jun 2020	1128.35	1091.80	1190.00	1091.80	63005	3.35%
09 Jun 2020	1091.80	1120.00	1138.70	1081.10	24088	-3.08%
08 Jun 2020	1126.50	1153.00	1163.65	1120.10	22629	-2.13%
05 Jun 2020	1151.00	1115.00	1172.50	1113.00	44628	3.35%
04 Jun 2020	1113.65	1102.85	1124.70	1093.45	26972	-0.50%
03 Jun 2020	1119.25	1179.00	1187.00	1105.00	77535	-4.76%
02 Jun 2020	1175.15	1110.00	1217.70	1110.00	239176	6.12%
01 Jun 2020	1107.40	1087.15	1120.00	1078.90	36237	1.90%
29 May 2020	1086.75	1070.00	1114.00	1055.00	94829	0.64%
28 May 2020	1079.80	1110.00	1118.00	1076.25	26484	-2.87%
27 May 2020	1111.75	1083.05	1125.00	1075.00	39506	2.65%
26 May 2020	1083.05	1082.00	1128.90	1065.70	69827	2.74%
22 May 2020	1054.15	1022.00	1065.00	1002.00	75530	4.06%
21 May 2020	1013.05	952.10	1033.00	952.05	28903	5.56%
20 May 2020	959.65	950.10	965.80	940.00	4422	0.68%
19 May 2020	953.20	956.00	979.00	950.00	6522	-1.00%
18 May 2020	962.85	1000.00	1005.10	950.00	10011	-3.74%
15 May 2020	1000.25	1005.00	1014.00	995.00	4023	-0.81%
14 May 2020	1008.40	1010.00	1015.00	992.00	9737	1.76%
13 May 2020	991.00	1016.80	1025.00	988.00	8719	-0.82%
12 May 2020	999.15	1004.60	1005.00	985.00	6513	-0.54%
11 May 2020	1004.60	1005.40	1017.05	994.45	12564	0.41%
08 May 2020	1000.45	993.00	1007.95	972.20	25341	1.05%
07 May 2020	990.05	992.55	1017.95	985.00	5895	-0.95%
06 May 2020	999.55	1000.00	1019.00	985.00	8534	0.32%
05 May 2020	996.40	1010.30	1027.00	995.00	11882	-1.29%
04 May 2020	1009.40	1030.00	1038.95	1005.00	14410	-4.24%
30 Apr 2020	1054.05	1060.10	1076.00	1045.00	19119	0.15%
29 Apr 2020	1052.50	1075.00	1075.00	1045.15	13261	-0.77%
28 Apr 2020	1060.65	1071.00	1100.25	1050.00	62242	0.79%
27 Apr 2020	1052.35	1053.10	1075.00	1040.00	17589	0.94%
24 Apr 2020	1042.55	1097.80	1097.80	1035.00	20468	-4.10%
23 Apr 2020	1087.15	1069.00	1129.75	1069.00	63049	2.43%
22 Apr 2020	1061.40	1079.90	1079.90	1035.00	17202	0.13%
21 Apr 2020	1060.05	1057.00	1079.95	1045.00	19903	-2.06%
20 Apr 2020	1082.40	1110.00	1118.40	1075.00	18943	-2.70%
17 Apr 2020	1112.40	1135.00	1140.70	1100.00	25842	0.21%
16 Apr 2020	1110.10	1127.80	1153.05	1103.25	37427	-1.57%
15 Apr 2020	1127.80	1176.00	1234.90	1120.00	70690	-3.68%
13 Apr 2020	1170.85	1120.00	1194.90	1102.05	79345	4.27%
09 Apr 2020	1122.95	1121.00	1152.10	1118.00	28005	0.27%
08 Apr 2020	1119.95	1154.00	1154.00	1105.00	26139	-1.61%
07 Apr 2020	1138.25	1115.00	1145.00	1085.65	37145	3.37%
03 Apr 2020	1101.10	1097.00	1150.00	1017.00	43029	0.39%
01 Apr 2020	1096.85	1150.00	1150.00	1084.35	12354	-2.52%
31 Mar 2020	1125.25	1168.00	1168.00	1112.95	25215	0.32%
30 Mar 2020	1121.70	1072.35	1160.00	1055.00	24554	2.04%
27 Mar 2020	1099.30	1180.00	1180.00	1076.00	18782	-2.78%
26 Mar 2020	1130.70	1090.00	1176.80	1081.00	46732	3.55%
25 Mar 2020	1091.90	1064.50	1120.00	1020.00	17122	2.57%
24 Mar 2020	1064.55	1100.00	1122.15	1040.00	24836	1.08%
23 Mar 2020	1053.15	1100.00	1100.00	931.00	54196	-6.59%
20 Mar 2020	1127.40	1102.00	1154.40	1091.50	96409	5.20%
19 Mar 2020	1071.70	935.00	1107.95	906.00	149237	8.80%
18 Mar 2020	985.05	1008.60	1030.00	961.00	52388	-0.97%
17 Mar 2020	994.65	1024.10	1069.40	985.75	51666	-1.93%
16 Mar 2020	1014.25	1022.25	1090.30	988.00	59638	-6.99%
13 Mar 2020	1090.50	926.00	1112.00	903.25	123961	11.83%
12 Mar 2020	975.10	1012.50	1037.90	912.60	111184	-7.77%
11 Mar 2020	1057.30	1098.80	1142.00	1050.00	154942	-3.78%
09 Mar 2020	1098.80	1100.00	1172.50	1078.00	229004	-3.44%
06 Mar 2020	1137.95	1149.05	1198.70	1129.75	224480	-5.66%
05 Mar 2020	1206.20	1175.00	1225.00	1135.70	687076	5.23%
04 Mar 2020	1146.30	1029.00	1169.00	1010.00	1016545	12.91%
03 Mar 2020	1015.25	1030.00	1058.10	1006.00	110987	0.46%
02 Mar 2020	1010.60	1070.00	1110.00	1002.00	234996	-1.58%
28 Feb 2020	1026.85	1050.00	1115.00	982.05	941148	-3.63%
27 Feb 2020	1065.50	940.90	1112.00	925.00	1964921	13.24%
26 Feb 2020	940.95	814.35	954.00	809.15	436542	14.14%
25 Feb 2020	824.35	835.00	866.40	821.50	39400	-0.70%
24 Feb 2020	830.20	835.05	840.00	827.00	19512	-1.11%
20 Feb 2020	839.50	850.00	856.05	835.10	29010	-1.48%
19 Feb 2020	852.10	853.00	858.70	840.25	20311	0.45%
18 Feb 2020	848.30	865.00	871.50	832.45	34775	-1.80%
17 Feb 2020	863.85	880.00	882.95	862.00	21388	-1.12%
14 Feb 2020	873.65	895.00	895.00	870.00	40405	-0.51%
13 Feb 2020	878.10	895.25	917.65	875.00	69977	-1.57%
12 Feb 2020	892.15	914.95	924.00	888.00	116348	-2.66%
11 Feb 2020	916.50	994.70	1022.30	885.00	387758	-7.41%
10 Feb 2020	989.80	984.90	1016.90	972.60	169270	1.00%
07 Feb 2020	980.00	983.70	984.80	970.05	30646	0.11%
06 Feb 2020	978.90	974.10	990.00	969.05	20488	1.00%
05 Feb 2020	969.25	980.85	987.00	965.10	26083	-1.05%
04 Feb 2020	979.55	964.50	988.25	964.50	13921	2.06%
03 Feb 2020	959.75	959.90	982.00	945.00	22443	-0.43%
01 Feb 2020	963.90	994.35	1000.45	956.00	21465	-2.58%
31 Jan 2020	989.40	993.95	1001.00	985.00	20247	0.03%
30 Jan 2020	989.10	1003.95	1010.00	984.05	15063	-1.28%
29 Jan 2020	1001.90	1010.00	1020.85	996.00	26806	-0.70%
28 Jan 2020	1009.00	1019.40	1026.95	1006.00	34557	-0.53%
27 Jan 2020	1014.40	1002.50	1051.00	1000.00	46767	0.72%
24 Jan 2020	1007.15	1020.00	1039.80	999.70	35639	-1.05%
23 Jan 2020	1017.80	1010.00	1028.00	1008.00	19997	0.46%
22 Jan 2020	1013.10	1025.00	1029.00	1006.00	46316	0.18%
21 Jan 2020	1011.30	1031.00	1052.00	1005.55	37876	-3.35%
20 Jan 2020	1046.35	1054.90	1065.00	1035.00	64876	-0.31%
17 Jan 2020	1049.65	1043.55	1088.00	1040.00	166391	0.97%
16 Jan 2020	1039.55	991.10	1057.75	991.10	267986	5.48%
15 Jan 2020	985.50	983.00	989.00	978.75	13888	1.00%

BASF India Ltd

Buy, Sell or Hold BASF ?

BSE

NSE

Historical Data Export

BASF Historical Data

Equitypandit Financial Services Pvt. Ltd.

Historical Data