Aditya Birla Sun Life Gold ETF

NSE :BSLGOLDETF BSE :533408 Sector : ETF

Buy, Sell or Hold BSLGOLDETF ?

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

BSLGOLDETF Historical Data
Equitypandit Financial Services Pvt. Ltd.
Date	Price	Open	High	Low	Volume	Change(%)
21 May 2024	66.24	66.06	66.49	65.39	456453	0.26%
18 May 2024	66.07	65.68	66.45	64.64	20854	0.78%
17 May 2024	65.56	65.76	65.89	65.21	12089	-0.12%
16 May 2024	65.64	65.90	65.90	65.03	9696	1.03%
15 May 2024	64.97	65.44	65.44	64.51	39740	0.15%
14 May 2024	64.87	65.44	65.45	64.50	9785	0.03%
13 May 2024	64.85	65.90	65.90	64.50	16524	-0.55%
10 May 2024	65.21	66.00	66.00	64.34	67268	1.78%
09 May 2024	64.07	63.94	64.37	63.71	13865	0.20%
08 May 2024	63.94	64.77	64.77	63.60	218700	-0.54%
07 May 2024	64.29	64.89	64.90	63.90	28008	-0.16%
06 May 2024	64.39	64.49	64.50	63.68	19754	0.70%
03 May 2024	63.94	64.67	64.93	63.80	21001	-0.54%
02 May 2024	64.29	64.77	64.98	64.00	29608	-0.29%
30 Apr 2024	64.48	67.55	67.55	64.31	60477	-1.68%
29 Apr 2024	65.58	64.80	66.60	64.13	19371	1.63%
26 Apr 2024	64.53	64.74	64.88	64.30	9504	0.69%
25 Apr 2024	64.09	64.90	65.20	63.80	44499	-0.40%
24 Apr 2024	64.35	64.47	64.88	63.63	26763	1.32%
23 Apr 2024	63.51	64.65	64.65	63.30	24815	-1.76%
22 Apr 2024	64.65	66.45	66.45	64.31	277297	-1.78%
19 Apr 2024	65.82	65.57	66.20	65.43	39154	0.38%
18 Apr 2024	65.57	66.45	66.45	64.72	34985	-0.21%
16 Apr 2024	65.71	66.50	66.50	64.91	32879	1.55%
15 Apr 2024	64.71	65.77	65.78	64.50	101595	-1.28%
12 Apr 2024	65.55	65.80	66.30	64.39	135861	2.28%
10 Apr 2024	64.09	63.84	64.79	63.56	527626	0.85%
09 Apr 2024	63.55	64.70	64.70	62.92	74537	-0.49%
08 Apr 2024	63.86	63.42	63.96	62.72	820937	2.50%
05 Apr 2024	62.30	62.59	62.59	62.02	115103	-0.59%
04 Apr 2024	62.67	63.50	64.00	62.40	41345	0.61%
03 Apr 2024	62.29	61.95	62.60	61.95	541188	0.73%
02 Apr 2024	61.84	61.49	62.00	61.20	8752	0.63%
01 Apr 2024	61.45	61.00	61.99	60.31	60357	3.10%
28 Mar 2024	59.60	59.93	59.99	59.23	9409	0.22%
27 Mar 2024	59.47	59.02	59.57	59.00	103150	0.30%
26 Mar 2024	59.29	59.80	59.80	58.83	11482	0.17%
22 Mar 2024	59.19	59.66	59.66	59.01	5440	-0.79%
21 Mar 2024	59.66	59.31	60.26	59.12	36999	1.15%
20 Mar 2024	58.98	57.55	59.09	57.55	8216	0.48%
19 Mar 2024	58.70	58.52	59.18	58.31	17236	-0.07%
18 Mar 2024	58.74	58.78	58.78	57.73	23441	0.09%
15 Mar 2024	58.69	58.56	59.27	58.25	43592	-0.19%
14 Mar 2024	58.80	58.66	59.37	58.61	13859	-0.02%
13 Mar 2024	58.81	59.20	59.20	58.52	19558	-0.78%
12 Mar 2024	59.27	59.00	59.57	58.79	21422	0.22%
11 Mar 2024	59.14	58.32	59.80	58.32	47597	1.48%
07 Mar 2024	58.28	57.80	58.39	57.80	54984	0.97%
06 Mar 2024	57.72	57.68	57.80	57.50	9459	0.19%
05 Mar 2024	57.61	57.01	57.69	57.01	44966	1.39%
04 Mar 2024	56.82	56.78	56.90	56.30	19125	0.82%
02 Mar 2024	56.36	56.16	57.67	55.82	20308	0.97%
01 Mar 2024	55.82	56.17	56.18	55.65	27433	0.36%
29 Feb 2024	55.62	54.43	55.97	54.43	4649	0.14%
28 Feb 2024	55.54	57.45	57.45	55.31	14179	-0.43%
27 Feb 2024	55.78	55.89	55.97	55.50	2476	0.25%
26 Feb 2024	55.64	55.97	55.97	55.50	4654	0.14%
23 Feb 2024	55.56	55.45	55.87	55.21	5162	-0.18%
22 Feb 2024	55.66	55.96	55.96	55.41	7540	0.00%
21 Feb 2024	55.66	55.52	55.98	55.52	11006	0.04%
20 Feb 2024	55.64	55.97	55.98	55.39	9720	0.05%
19 Feb 2024	55.61	56.66	56.66	55.31	15095	0.13%
16 Feb 2024	55.54	55.20	55.59	55.18	10489	0.67%
15 Feb 2024	55.17	55.37	55.37	54.72	6189	0.16%
14 Feb 2024	55.08	55.50	55.57	54.83	14901	-1.13%
13 Feb 2024	55.71	55.21	55.99	55.21	119942	-0.11%
12 Feb 2024	55.77	55.86	56.00	55.60	16304	-0.18%
09 Feb 2024	55.87	56.18	56.37	55.80	30377	-0.25%
08 Feb 2024	56.01	57.17	57.17	55.82	5631	-0.05%
07 Feb 2024	56.04	55.93	56.49	55.81	238282	0.30%
06 Feb 2024	55.87	56.14	56.14	55.80	5732	-0.46%
05 Feb 2024	56.13	56.46	56.46	55.51	10493	-0.58%
02 Feb 2024	56.46	56.89	56.89	56.20	15856	0.21%
01 Feb 2024	56.34	56.90	56.90	55.10	9139	0.32%
31 Jan 2024	56.16	55.50	56.30	55.50	10266	0.21%
30 Jan 2024	56.04	56.19	56.20	55.78	14731	0.20%
29 Jan 2024	55.93	55.51	56.05	55.51	11236	0.68%
25 Jan 2024	55.55	55.88	55.90	55.31	8919	-0.50%
24 Jan 2024	55.83	56.35	56.35	55.52	7838	-0.45%
23 Jan 2024	56.08	56.08	56.11	55.63	389013	0.00%
20 Jan 2024	56.08	56.10	56.10	55.40	22850	0.16%
19 Jan 2024	55.99	55.44	56.10	55.44	5188	1.08%
18 Jan 2024	55.39	55.75	55.75	55.30	7645	-0.70%
17 Jan 2024	55.78	55.89	56.18	55.40	11674	-0.48%
16 Jan 2024	56.05	56.34	56.35	55.81	747343	-0.21%
15 Jan 2024	56.17	56.27	56.40	55.63	30016	0.72%
12 Jan 2024	55.77	55.98	56.19	55.39	157716	-0.39%
11 Jan 2024	55.99	56.60	56.60	55.40	12468	0.04%
10 Jan 2024	55.97	57.80	57.80	55.64	9290	-0.30%
09 Jan 2024	56.14	55.92	56.48	55.60	224394	0.38%
08 Jan 2024	55.93	56.37	56.37	55.62	268766	-0.05%
05 Jan 2024	55.96	56.38	56.80	55.92	172505	-0.74%
04 Jan 2024	56.38	56.66	56.78	56.23	14945	-0.49%
03 Jan 2024	56.66	56.90	57.04	56.42	12403	-0.74%
02 Jan 2024	57.08	57.09	57.20	56.71	23844	0.69%
01 Jan 2024	56.69	57.37	57.37	56.47	20300	-0.28%
29 Dec 2023	56.85	57.38	57.38	56.51	21494	-0.18%
28 Dec 2023	56.95	57.10	57.10	56.59	38276	0.80%
27 Dec 2023	56.50	56.42	56.89	56.31	12923	0.16%
26 Dec 2023	56.41	56.98	56.98	56.19	31374	0.16%
22 Dec 2023	56.32	55.96	56.47	55.92	16515	0.64%
21 Dec 2023	55.96	55.53	56.27	55.52	11715	-0.04%
20 Dec 2023	55.98	55.55	56.15	55.55	506477	0.77%
19 Dec 2023	55.55	55.79	55.79	55.32	25453	0.29%
18 Dec 2023	55.39	55.93	56.37	55.30	193516	-0.97%
15 Dec 2023	55.93	55.91	56.29	55.52	19615	0.22%
14 Dec 2023	55.81	55.21	56.37	55.21	15735	1.73%
13 Dec 2023	54.86	55.04	55.04	54.57	12482	0.04%
12 Dec 2023	54.84	55.04	55.29	54.50	17207	-0.56%
11 Dec 2023	55.15	57.70	57.70	54.25	23813	-1.59%
08 Dec 2023	56.04	56.19	56.19	55.78	13462	0.30%
07 Dec 2023	55.87	56.77	56.77	55.61	11694	-0.09%
06 Dec 2023	55.92	57.45	57.45	55.51	338498	0.25%
05 Dec 2023	55.78	55.27	56.69	55.27	377641	-1.92%
04 Dec 2023	56.87	56.38	57.10	56.38	55584	0.87%
01 Dec 2023	56.38	56.94	56.94	55.58	437103	0.20%
30 Nov 2023	56.27	56.50	56.58	55.73	21918	0.45%
29 Nov 2023	56.02	55.37	56.10	55.37	93961	1.17%
28 Nov 2023	55.37	55.79	55.80	55.12	19851	0.53%
24 Nov 2023	55.08	54.97	55.36	54.96	12285	0.22%
23 Nov 2023	54.96	55.07	55.37	54.50	35323	-0.20%
22 Nov 2023	55.07	55.14	55.20	54.77	14198	0.31%
21 Nov 2023	54.90	54.87	55.37	54.56	45638	0.26%
20 Nov 2023	54.76	54.87	54.87	54.13	30616	0.26%
17 Nov 2023	54.62	54.47	55.27	54.40	29765	0.33%
16 Nov 2023	54.44	55.50	55.50	53.58	12243	0.00%
15 Nov 2023	54.44	54.23	55.26	54.20	12055	0.72%
13 Nov 2023	54.05	54.77	54.77	53.53	21158	-1.08%
12 Nov 2023	54.64	55.95	55.95	53.70	60283	0.57%
10 Nov 2023	54.33	53.89	54.47	53.88	455241	0.91%
09 Nov 2023	53.84	54.49	54.49	53.78	742691	-0.59%
08 Nov 2023	54.16	54.21	54.86	53.91	1038645	-0.09%
07 Nov 2023	54.21	54.68	54.68	54.06	1432232	-0.70%
06 Nov 2023	54.59	54.54	54.87	54.36	7000	0.09%
03 Nov 2023	54.54	54.55	54.79	54.27	37396	-0.02%
02 Nov 2023	54.55	54.54	55.11	54.19	22685	0.04%
01 Nov 2023	54.53	54.23	54.92	54.23	11649	-0.58%
31 Oct 2023	54.85	54.68	55.00	54.41	21878	0.31%
30 Oct 2023	54.68	54.91	55.30	54.64	848063	-0.22%
27 Oct 2023	54.80	54.89	54.99	54.13	339632	-0.20%
26 Oct 2023	54.91	54.77	54.97	54.12	890188	1.63%
25 Oct 2023	54.03	54.00	54.70	53.82	392015	-0.17%
23 Oct 2023	54.12	54.67	54.68	53.91	28027	-0.99%
20 Oct 2023	54.66	53.99	54.70	53.73	1381997	2.30%
19 Oct 2023	53.43	53.98	53.98	53.22	22629	-0.34%
18 Oct 2023	53.61	53.19	53.75	53.19	1373423	1.25%
17 Oct 2023	52.95	53.17	53.17	52.76	8475	0.38%
16 Oct 2023	52.75	53.32	53.32	52.66	52131	0.92%
13 Oct 2023	52.27	52.12	52.47	52.12	4114	0.31%
12 Oct 2023	52.11	52.04	52.47	52.01	21248	0.15%
11 Oct 2023	52.03	52.83	52.83	51.36	21726	0.46%
10 Oct 2023	51.79	52.37	52.37	51.56	41865	-0.17%
09 Oct 2023	51.88	52.47	52.89	51.58	34594	0.86%
06 Oct 2023	51.44	51.07	51.71	50.96	39990	0.74%
05 Oct 2023	51.06	52.11	52.11	50.71	2424835	-0.06%
04 Oct 2023	51.09	51.97	51.97	50.96	27614	0.27%
03 Oct 2023	50.95	51.58	52.50	49.85	927586	-2.26%
29 Sep 2023	52.13	52.47	52.47	51.13	16536	-0.08%
28 Sep 2023	52.17	52.52	52.52	52.00	26442	-0.76%
27 Sep 2023	52.57	53.20	53.20	52.32	543759	-0.81%
26 Sep 2023	53.00	53.47	53.47	52.70	9764	-0.47%
25 Sep 2023	53.25	53.47	53.47	52.80	11421	0.15%
22 Sep 2023	53.17	53.50	53.50	53.05	5581	0.21%
21 Sep 2023	53.06	53.31	53.73	52.76	6660	-0.60%
20 Sep 2023	53.38	53.73	53.73	53.08	5895	0.11%
18 Sep 2023	53.32	53.12	53.65	53.12	6853	0.38%
15 Sep 2023	53.12	53.24	53.24	52.80	9858	0.36%
14 Sep 2023	52.93	52.58	53.15	52.41	164758	0.67%
13 Sep 2023	52.58	53.27	53.27	52.33	22386	-0.89%
12 Sep 2023	53.05	52.99	53.38	52.79	261843	0.26%
11 Sep 2023	52.91	52.96	53.27	52.60	28498	-0.04%
08 Sep 2023	52.93	52.87	53.29	52.84	26195	0.13%
07 Sep 2023	52.86	53.59	53.59	52.85	409954	-0.96%
06 Sep 2023	53.37	53.70	53.70	53.05	196294	-0.02%
05 Sep 2023	53.38	53.87	53.87	53.08	9544	-0.19%
04 Sep 2023	53.48	54.95	54.95	53.16	163132	0.24%
01 Sep 2023	53.35	53.49	53.70	53.06	8215	-0.26%
31 Aug 2023	53.49	53.62	53.65	53.02	12769	0.49%
30 Aug 2023	53.23	53.06	53.39	52.91	13457	0.42%
29 Aug 2023	53.01	53.41	53.41	52.77	5220	0.49%
28 Aug 2023	52.75	53.21	53.21	52.60	14519	-0.26%
25 Aug 2023	52.89	53.18	53.18	52.71	8638	-0.13%
24 Aug 2023	52.96	53.23	53.23	52.78	6972	0.51%
23 Aug 2023	52.69	52.64	53.07	52.54	8424	-0.09%
22 Aug 2023	52.74	52.32	52.89	52.32	12633	0.80%
21 Aug 2023	52.32	52.79	52.97	52.27	21327	-0.32%
18 Aug 2023	52.49	52.91	52.91	52.38	21890	-0.08%
17 Aug 2023	52.53	55.15	55.15	52.40	319161	-0.74%
16 Aug 2023	52.92	53.27	53.27	52.56	23145	0.21%
14 Aug 2023	52.81	52.50	53.27	52.50	10882	-0.21%
11 Aug 2023	52.92	53.10	53.10	52.72	418991	-0.17%
10 Aug 2023	53.01	53.37	53.38	52.72	334165	-0.09%
09 Aug 2023	53.06	53.57	53.57	53.01	212633	-0.62%
08 Aug 2023	53.39	53.57	53.64	53.23	15034	0.26%
07 Aug 2023	53.25	53.67	53.75	53.08	27081	0.17%
04 Aug 2023	53.16	54.55	55.15	42.82	14529	-0.60%
03 Aug 2023	53.48	53.67	53.70	53.26	22648	0.38%
02 Aug 2023	53.28	53.56	55.00	53.15	14040	-0.52%
01 Aug 2023	53.56	53.57	54.30	53.56	35989	-0.02%
31 Jul 2023	53.57	53.44	53.94	53.19	10624	0.24%
28 Jul 2023	53.44	53.50	53.77	53.11	12804	-0.76%
27 Jul 2023	53.85	55.30	55.30	53.41	13505	0.26%
26 Jul 2023	53.71	53.46	55.00	53.23	13851	0.47%
25 Jul 2023	53.46	53.74	53.74	53.20	8424	0.17%
24 Jul 2023	53.37	53.85	53.85	53.20	5233	-0.19%
21 Jul 2023	53.47	54.00	54.00	53.20	18121	-0.48%
20 Jul 2023	53.73	54.17	54.17	53.66	29122	0.07%
19 Jul 2023	53.69	53.89	54.00	53.47	2039205	0.43%
18 Jul 2023	53.46	53.72	53.72	53.30	4658	0.17%
17 Jul 2023	53.37	53.84	53.84	53.26	38724	-0.22%
14 Jul 2023	53.49	53.20	53.80	53.20	11184	0.55%
13 Jul 2023	53.20	53.06	53.39	53.06	16577	0.47%
12 Jul 2023	52.95	53.80	53.80	52.83	12255	-0.04%
11 Jul 2023	52.97	53.24	53.24	52.40	19614	0.42%
10 Jul 2023	52.75	52.86	53.71	52.52	18480	-0.19%
07 Jul 2023	52.85	52.94	52.94	52.42	16019	0.11%
06 Jul 2023	52.79	52.89	52.89	52.49	15063	-0.25%
05 Jul 2023	52.92	52.64	52.95	52.48	27337	0.57%
04 Jul 2023	52.62	54.00	54.00	52.21	14592	0.38%
03 Jul 2023	52.42	52.00	52.77	52.00	45017	0.89%
30 Jun 2023	51.96	52.40	52.74	51.65	123842	-0.82%
28 Jun 2023	52.39	54.35	54.35	52.25	20659	-0.70%
27 Jun 2023	52.76	52.88	52.89	52.51	21605	0.27%
26 Jun 2023	52.62	52.65	52.99	52.32	226299	0.17%
23 Jun 2023	52.53	52.47	52.78	52.02	369256	0.11%
22 Jun 2023	52.47	52.30	53.31	52.20	483543	-0.83%
21 Jun 2023	52.91	53.20	53.32	52.70	436360	-0.82%
20 Jun 2023	53.35	53.80	53.80	53.02	61747	-0.15%
19 Jun 2023	53.43	53.63	53.63	53.10	21278	-0.37%
16 Jun 2023	53.63	53.91	53.91	52.80	23969	1.21%
15 Jun 2023	52.99	53.47	53.47	52.69	441745	-0.56%
14 Jun 2023	53.29	53.97	53.97	53.15	276502	-1.08%
13 Jun 2023	53.87	54.02	54.02	53.50	3727590	-0.30%
12 Jun 2023	54.03	53.84	54.27	53.61	13727	0.37%
09 Jun 2023	53.83	54.49	54.49	53.73	8487	0.20%
08 Jun 2023	53.72	53.91	54.00	53.52	14613	-0.35%
07 Jun 2023	53.91	54.49	54.49	53.61	13851	-0.42%
06 Jun 2023	54.14	54.90	54.90	53.50	21579	0.86%
05 Jun 2023	53.68	54.52	54.87	53.30	211737	-1.54%
02 Jun 2023	54.52	54.90	54.90	54.02	8493	0.72%
01 Jun 2023	54.13	54.00	54.45	53.91	9130	0.37%
31 May 2023	53.93	54.10	54.54	53.86	936190	-0.07%
30 May 2023	53.97	53.84	54.19	53.69	307527	0.26%
29 May 2023	53.83	54.19	54.38	53.10	25091	-0.66%
26 May 2023	54.19	55.70	55.70	53.75	12177	0.20%
25 May 2023	54.08	54.68	54.76	53.75	12287	-0.81%
24 May 2023	54.52	54.88	54.88	54.29	2472	0.66%
23 May 2023	54.16	54.69	54.69	54.10	13446	-1.06%
22 May 2023	54.74	54.98	54.98	54.25	8131	0.72%
19 May 2023	54.35	54.70	54.70	54.08	10363	-0.02%
18 May 2023	54.36	56.20	56.20	54.21	4288	-0.38%
17 May 2023	54.57	54.82	54.97	54.31	11081	-0.46%
16 May 2023	54.82	55.05	55.05	54.74	8055	-0.42%
15 May 2023	55.05	55.72	55.72	54.71	13029	0.55%
12 May 2023	54.75	55.35	55.36	54.53	14234	-0.74%
11 May 2023	55.16	55.95	55.95	54.90	9090	-0.49%
10 May 2023	55.43	55.77	55.77	55.23	11928	0.38%
09 May 2023	55.22	54.73	55.56	54.73	10390	0.25%
08 May 2023	55.08	55.65	55.65	54.50	30900	-0.09%
05 May 2023	55.13	55.99	56.00	55.01	14790	-0.60%
04 May 2023	55.46	55.50	55.79	55.21	6730	0.62%
03 May 2023	55.12	54.74	55.39	54.33	13070	1.64%
02 May 2023	54.23	54.42	54.49	53.38	10971	0.09%
28 Apr 2023	54.18	54.19	54.30	53.73	8875	-0.04%
27 Apr 2023	54.20	55.00	55.00	54.00	15071	-0.22%
26 Apr 2023	54.32	54.00	54.89	54.00	26152	0.56%
25 Apr 2023	54.02	54.67	54.67	54.00	5402	-0.18%
24 Apr 2023	54.12	54.42	54.42	54.00	14051	0.09%
21 Apr 2023	54.07	54.04	54.69	54.00	10481	0.06%
20 Apr 2023	54.04	54.00	55.00	53.71	16264	0.28%
19 Apr 2023	53.89	54.77	54.78	53.43	8346	-0.59%
18 Apr 2023	54.21	54.70	54.95	54.20	44879	-0.88%
17 Apr 2023	54.69	54.80	55.00	54.10	25108	-0.20%
13 Apr 2023	54.80	54.29	55.27	54.29	12597	0.13%
12 Apr 2023	54.73	54.87	55.19	54.31	18069	0.92%
11 Apr 2023	54.23	54.57	54.60	54.01	18246	0.06%
10 Apr 2023	54.20	54.57	54.58	53.64	45518	-0.42%
06 Apr 2023	54.43	54.97	54.97	54.31	14450	-0.98%
05 Apr 2023	54.97	55.09	55.20	53.80	493831	2.46%
03 Apr 2023	53.65	54.65	55.00	52.57	13412	0.15%
31 Mar 2023	53.57	53.36	54.45	53.24	13162	0.39%
29 Mar 2023	53.36	53.50	53.50	53.06	171833	0.34%
28 Mar 2023	53.18	53.10	54.30	52.53	309751	0.15%
27 Mar 2023	53.10	54.00	54.09	53.03	21797	-1.83%
24 Mar 2023	54.09	53.69	54.25	53.03	644276	1.79%
23 Mar 2023	53.14	53.49	53.49	52.69	8052	0.51%
22 Mar 2023	52.87	52.80	52.95	52.41	12150	0.13%
21 Mar 2023	52.80	53.94	53.95	52.60	2172655	-1.25%
20 Mar 2023	53.47	52.52	54.24	52.47	43530	2.35%
17 Mar 2023	52.24	52.20	52.52	51.86	9404	0.08%
16 Mar 2023	52.20	51.81	52.47	51.76	6858	0.99%
15 Mar 2023	51.69	52.67	52.94	51.54	14557	-1.03%
14 Mar 2023	52.23	51.35	52.30	51.35	722550	1.73%
13 Mar 2023	51.34	50.30	51.78	50.30	217706	2.07%
10 Mar 2023	50.30	49.99	50.78	49.81	23028	0.72%
09 Mar 2023	49.94	50.24	50.24	49.61	8034	0.34%
08 Mar 2023	49.77	50.59	50.59	49.60	15659	-1.62%
06 Mar 2023	50.59	50.77	52.30	50.56	5609	-0.35%
03 Mar 2023	50.77	50.80	51.00	50.41	9708	-0.06%
02 Mar 2023	50.80	50.97	50.97	50.20	4517	0.77%
01 Mar 2023	50.41	50.97	50.97	50.30	7532	0.30%
28 Feb 2023	50.26	50.57	50.57	50.05	7594	0.40%
27 Feb 2023	50.06	50.70	50.99	49.70	126563	-1.26%
24 Feb 2023	50.70	50.87	50.90	50.50	7858	0.20%
23 Feb 2023	50.60	50.86	51.11	50.37	5335	-0.51%
22 Feb 2023	50.86	51.20	51.20	50.66	5550	0.22%
21 Feb 2023	50.75	51.18	51.18	50.71	3653	-0.84%
20 Feb 2023	51.18	50.74	51.36	50.71	9631	1.33%
17 Feb 2023	50.51	50.99	50.99	50.40	19772	-0.86%
16 Feb 2023	50.95	50.99	51.05	50.41	29142	-0.08%
15 Feb 2023	50.99	51.01	51.39	50.65	10160	-0.49%
14 Feb 2023	51.24	51.01	51.50	51.01	5949	0.06%
13 Feb 2023	51.21	51.21	51.58	51.00	19618	0.00%
10 Feb 2023	51.21	51.97	51.97	51.06	8194	-1.46%
09 Feb 2023	51.97	51.11	52.20	51.11	6577	0.54%
08 Feb 2023	51.69	53.00	53.00	50.84	141424	0.43%
07 Feb 2023	51.47	51.94	52.42	51.43	17076	-0.77%
06 Feb 2023	51.87	51.99	52.00	51.51	9572	-0.52%
03 Feb 2023	52.14	52.78	52.78	52.00	10282	-1.38%
02 Feb 2023	52.87	52.89	52.98	52.02	43937	1.79%
01 Feb 2023	51.94	51.87	52.05	51.17	13969	1.19%
31 Jan 2023	51.33	51.06	51.83	51.06	2013071	-0.41%
30 Jan 2023	51.54	52.90	52.90	51.34	34462	0.39%
27 Jan 2023	51.34	51.24	51.79	51.01	16324	0.20%
25 Jan 2023	51.24	51.94	51.94	51.05	15775	-1.06%
24 Jan 2023	51.79	52.85	52.85	51.31	7742	0.90%
23 Jan 2023	51.33	51.43	51.44	50.92	18591	-0.19%
20 Jan 2023	51.43	51.13	51.52	50.92	37897	0.82%
19 Jan 2023	51.01	51.01	51.13	50.61	9722	-0.25%
18 Jan 2023	51.14	51.57	51.57	50.63	6874	-0.29%
17 Jan 2023	51.29	51.37	51.49	50.87	14687	0.45%
16 Jan 2023	51.06	51.77	51.78	50.80	31320	-0.10%
13 Jan 2023	51.11	50.77	51.13	50.28	19411	1.41%
12 Jan 2023	50.40	50.92	50.92	50.12	30514	-0.18%
11 Jan 2023	50.49	50.68	50.68	50.24	6900	0.34%
10 Jan 2023	50.32	50.92	50.92	50.17	10933	-0.49%
09 Jan 2023	50.57	51.21	51.21	50.41	8852	0.78%
06 Jan 2023	50.18	50.67	50.67	49.70	1421322	-0.34%
05 Jan 2023	50.35	50.89	50.89	50.10	19057	-0.40%
04 Jan 2023	50.55	50.47	50.80	50.06	124405	1.00%
03 Jan 2023	50.05	49.80	50.48	49.80	260854	0.50%
02 Jan 2023	49.80	49.40	49.94	49.40	7461	0.83%
30 Dec 2022	49.39	49.52	49.78	49.07	10019	0.33%
29 Dec 2022	49.23	49.40	49.50	48.97	9599	0.63%
28 Dec 2022	48.92	49.09	49.53	48.89	29926	-1.19%
27 Dec 2022	49.51	49.39	49.55	48.91	10307	0.45%
26 Dec 2022	49.29	49.41	49.41	48.61	4722	0.98%
23 Dec 2022	48.81	50.50	50.50	48.57	11386	-1.57%
22 Dec 2022	49.59	49.38	49.76	49.01	121749	1.14%
21 Dec 2022	49.03	49.60	49.60	48.91	25028	-0.41%
20 Dec 2022	49.23	48.73	49.27	48.46	6755	1.03%
19 Dec 2022	48.73	48.75	49.37	48.65	13065	-0.06%
16 Dec 2022	48.76	48.98	49.00	48.41	15543	0.47%
15 Dec 2022	48.53	48.63	48.99	48.42	12232	-1.04%
14 Dec 2022	49.04	48.71	49.10	48.68	32501	1.01%
13 Dec 2022	48.55	48.70	48.70	48.41	9538	0.10%
12 Dec 2022	48.50	48.70	48.88	48.31	7342	-0.02%
09 Dec 2022	48.51	48.59	49.42	48.31	20502	-0.16%
08 Dec 2022	48.59	48.49	48.75	48.39	9827	0.62%
07 Dec 2022	48.29	48.39	48.70	48.14	8431	-0.19%
06 Dec 2022	48.38	48.55	48.55	48.21	6077	-0.33%
05 Dec 2022	48.54	52.50	52.50	48.17	85291	0.77%
02 Dec 2022	48.17	52.20	52.20	47.93	15447	0.63%
01 Dec 2022	47.87	47.70	47.97	47.59	16443	0.59%
30 Nov 2022	47.59	47.50	47.69	47.27	7360	-0.19%
29 Nov 2022	47.68	47.61	47.72	47.41	11756	0.17%
28 Nov 2022	47.60	47.53	47.93	47.02	22431	0.15%
25 Nov 2022	47.53	47.77	47.77	47.23	7782	0.25%
24 Nov 2022	47.41	47.89	47.89	47.30	5945	0.11%
23 Nov 2022	47.36	47.21	48.00	46.87	7370	0.30%
22 Nov 2022	47.22	47.32	47.59	47.21	6094	0.04%
21 Nov 2022	47.20	47.83	47.84	47.07	30435	-1.32%
18 Nov 2022	47.83	47.59	47.85	47.36	21455	0.48%
17 Nov 2022	47.60	47.79	47.80	47.39	17843	-0.46%
16 Nov 2022	47.82	47.89	47.89	47.44	10278	0.40%
15 Nov 2022	47.63	47.28	47.99	47.13	13780	0.74%
14 Nov 2022	47.28	47.20	47.50	46.82	27739	0.17%
11 Nov 2022	47.20	47.00	47.48	46.55	17673	1.40%
10 Nov 2022	46.55	46.80	46.80	46.11	3712	0.32%
09 Nov 2022	46.40	46.16	47.86	45.96	25005	0.52%
07 Nov 2022	46.16	46.41	46.41	45.77	27115	1.21%
04 Nov 2022	45.61	45.92	45.92	45.51	10976	0.37%
03 Nov 2022	45.44	45.93	45.93	45.20	12271	-1.05%
02 Nov 2022	45.92	45.87	45.96	45.10	30497	0.61%
01 Nov 2022	45.64	45.73	45.94	45.30	20671	0.31%
31 Oct 2022	45.50	47.17	47.17	45.20	23937	-0.24%
28 Oct 2022	45.61	50.00	50.00	45.49	17601	-0.48%
27 Oct 2022	45.83	46.24	46.24	45.44	18695	0.88%
25 Oct 2022	45.43	41.70	46.90	40.80	27158	-2.22%
24 Oct 2022	46.46	47.85	47.85	45.41	24000	3.50%
21 Oct 2022	44.89	45.59	45.77	44.62	95048	-1.54%
20 Oct 2022	45.59	45.37	45.99	44.82	9237	0.89%
19 Oct 2022	45.19	45.06	45.59	45.06	15219	-0.29%
18 Oct 2022	45.32	45.59	45.60	45.13	19607	-0.66%
17 Oct 2022	45.62	45.49	45.87	45.08	13201	0.29%
14 Oct 2022	45.49	45.95	46.00	45.25	9926	-0.81%
13 Oct 2022	45.86	46.17	46.20	45.71	7182	-0.07%
12 Oct 2022	45.89	46.07	46.08	45.75	18440	0.07%
11 Oct 2022	45.86	46.17	46.19	45.71	7010	-0.67%
10 Oct 2022	46.17	46.97	46.97	46.00	9827	-1.41%
07 Oct 2022	46.83	46.94	47.00	46.32	12276	0.13%
06 Oct 2022	46.77	47.07	47.07	46.16	12263	0.47%
04 Oct 2022	46.55	45.88	46.87	45.88	16113	1.90%
03 Oct 2022	45.68	45.72	46.00	45.23	13703	0.68%
30 Sep 2022	45.37	45.02	45.98	45.02	11823	0.78%
29 Sep 2022	45.02	45.04	45.54	44.81	14705	0.45%
28 Sep 2022	44.82	44.54	45.20	44.54	7400	-0.33%
27 Sep 2022	44.97	44.89	45.19	44.63	138854	0.04%
26 Sep 2022	44.95	45.17	45.18	44.52	13445	-0.18%
23 Sep 2022	45.03	45.49	45.89	45.00	9367	-0.99%
22 Sep 2022	45.48	45.28	45.60	44.80	6905	0.44%
21 Sep 2022	45.28	44.85	46.00	44.82	17738	0.89%
20 Sep 2022	44.88	45.19	45.27	44.62	13055	0.04%
19 Sep 2022	44.86	45.20	45.20	44.62	27739	0.54%
16 Sep 2022	44.62	45.02	45.35	44.43	35356	-1.65%
15 Sep 2022	45.37	45.26	45.66	45.01	23356	-0.66%
14 Sep 2022	45.67	45.93	45.93	45.42	6418	-0.33%
13 Sep 2022	45.82	45.63	46.19	45.63	8080	-0.30%
12 Sep 2022	45.96	46.29	46.38	45.74	18360	-0.71%
09 Sep 2022	46.29	46.46	46.50	45.80	13555	0.70%
08 Sep 2022	45.97	46.40	46.40	45.85	16351	0.13%
07 Sep 2022	45.91	45.98	46.00	45.50	13162	0.02%
06 Sep 2022	45.90	46.37	46.37	45.90	7647	-0.22%
05 Sep 2022	46.00	46.18	46.38	45.60	25277	0.39%
02 Sep 2022	45.82	45.77	45.88	45.50	10920	0.48%
01 Sep 2022	45.60	46.00	46.00	45.55	10887	-0.87%
30 Aug 2022	46.00	46.58	46.58	45.91	4578	-0.26%
29 Aug 2022	46.12	46.68	46.80	45.60	49523	-1.20%
26 Aug 2022	46.68	46.50	46.94	46.50	7141	-0.55%
25 Aug 2022	46.94	46.25	47.20	46.25	19353	1.05%
24 Aug 2022	46.45	46.98	46.98	46.40	7704	-0.32%
23 Aug 2022	46.60	46.78	46.78	46.14	21733	0.22%
22 Aug 2022	46.50	46.84	46.84	46.22	39743	-0.21%
19 Aug 2022	46.60	46.80	46.98	46.55	9419	-0.49%
18 Aug 2022	46.83	46.41	47.09	46.41	7377	-0.21%
17 Aug 2022	46.93	50.90	50.90	46.62	9761	0.54%
16 Aug 2022	46.68	51.70	51.70	46.63	18064	-1.58%
12 Aug 2022	47.43	47.45	47.49	47.12	9095	-0.04%
11 Aug 2022	47.45	47.32	48.41	46.86	14540	0.27%
10 Aug 2022	47.32	46.96	47.40	46.96	16024	1.20%
08 Aug 2022	46.76	47.34	47.34	46.62	15982	-0.85%
05 Aug 2022	47.16	47.10	47.50	46.76	15257	0.81%
04 Aug 2022	46.78	46.75	47.20	46.40	7686	0.39%
03 Aug 2022	46.60	46.65	46.68	46.23	5611	0.32%
02 Aug 2022	46.45	46.99	46.99	46.21	23504	-0.79%
01 Aug 2022	46.82	46.98	46.98	46.08	13232	0.41%
29 Jul 2022	46.63	46.92	46.96	46.41	5413	0.67%
28 Jul 2022	46.32	45.68	46.79	45.68	13957	0.81%
27 Jul 2022	45.95	46.00	46.44	45.60	12897	-0.11%
26 Jul 2022	46.00	45.88	46.00	45.66	2242	0.26%
25 Jul 2022	45.88	46.38	46.38	45.40	59291	0.07%
22 Jul 2022	45.85	46.08	46.08	45.31	6768	0.86%
21 Jul 2022	45.46	45.05	45.56	45.05	10001	-0.18%
20 Jul 2022	45.54	45.68	45.79	45.35	186536	0.20%
19 Jul 2022	45.45	46.00	46.00	45.21	14225	-0.83%
18 Jul 2022	45.83	48.99	48.99	45.20	230551	0.90%
15 Jul 2022	45.42	45.68	46.45	45.12	13201	-0.02%
14 Jul 2022	45.43	46.18	46.20	45.33	10602	-0.85%
13 Jul 2022	45.82	46.38	46.39	45.80	3962	-0.84%
12 Jul 2022	46.21	46.48	46.67	45.75	13687	0.22%
11 Jul 2022	46.11	50.10	50.10	45.76	8843	0.37%
08 Jul 2022	45.94	46.05	46.26	45.91	7147	-0.24%
07 Jul 2022	46.05	50.50	50.50	45.74	6202	-0.67%
06 Jul 2022	46.36	46.33	46.98	46.06	15999	-1.99%
05 Jul 2022	47.30	47.18	47.35	46.80	12429	0.25%
04 Jul 2022	47.18	47.40	47.40	46.40	42124	1.18%
01 Jul 2022	46.63	46.01	46.95	46.01	28550	1.50%
30 Jun 2022	45.94	46.68	46.68	45.71	6735	-0.88%
29 Jun 2022	46.35	46.01	46.47	45.93	5343	0.46%
28 Jun 2022	46.14	45.83	46.45	45.83	398953	-0.67%
27 Jun 2022	46.45	45.85	46.50	45.85	5413	0.56%
24 Jun 2022	46.19	46.00	46.38	45.74	3445	0.13%
23 Jun 2022	46.13	45.71	46.30	45.71	21139	0.46%
22 Jun 2022	45.92	46.38	46.38	45.62	11865	-0.39%
21 Jun 2022	46.10	46.68	46.68	45.87	16519	-0.63%
20 Jun 2022	46.39	46.45	46.79	45.94	26825	-0.22%
17 Jun 2022	46.49	46.03	46.50	46.03	14986	1.02%
16 Jun 2022	46.02	46.48	46.48	46.00	7064	-0.11%
15 Jun 2022	46.07	46.00	46.20	45.75	4273	-0.69%
14 Jun 2022	46.39	46.49	46.95	45.70	40472	-0.22%
13 Jun 2022	46.49	46.27	47.38	46.27	81873	0.48%
10 Jun 2022	46.27	46.34	46.38	45.83	2370	0.33%
09 Jun 2022	46.12	46.29	46.56	46.02	55337	-0.37%
08 Jun 2022	46.29	46.38	46.48	45.75	2932	0.56%
07 Jun 2022	46.03	46.95	46.95	45.91	8480	-1.10%
06 Jun 2022	46.54	46.49	46.77	46.28	11341	0.11%
03 Jun 2022	46.49	46.87	46.97	46.28	15649	0.06%
02 Jun 2022	46.46	45.70	46.50	45.70	32958	1.02%
01 Jun 2022	45.99	46.28	46.28	45.85	7848	-0.39%
31 May 2022	46.17	46.26	46.50	46.03	6357	-0.19%
30 May 2022	46.26	46.80	46.80	46.03	19775	-0.28%
27 May 2022	46.39	46.47	46.60	46.09	16795	-0.17%
26 May 2022	46.47	46.24	46.53	46.01	47001	0.50%
25 May 2022	46.24	46.20	46.65	46.20	15682	-0.15%
24 May 2022	46.31	46.42	46.68	46.03	9580	-0.47%
23 May 2022	46.53	46.30	46.60	46.19	21189	0.82%
20 May 2022	46.15	46.15	46.50	45.72	4273	0.61%
19 May 2022	45.87	45.28	46.08	45.28	12896	0.28%
18 May 2022	45.74	45.80	45.89	45.20	103911	-0.13%
17 May 2022	45.80	45.75	46.25	45.52	25582	0.75%
16 May 2022	45.46	46.39	46.39	45.28	16879	-1.04%
13 May 2022	45.94	46.62	46.62	45.81	150946	-1.46%
12 May 2022	46.62	46.97	46.97	46.30	4698	-0.09%
11 May 2022	46.66	46.20	46.80	45.80	152204	0.60%
10 May 2022	46.38	47.18	47.18	46.28	7834	-0.77%
09 May 2022	46.74	51.00	51.00	46.34	14187	-0.13%
06 May 2022	46.80	46.50	47.00	46.20	9531	0.21%
05 May 2022	46.70	47.99	47.99	46.37	5861	0.95%
04 May 2022	46.26	46.54	47.00	46.20	33406	-0.60%
02 May 2022	46.54	47.00	47.00	46.21	19699	-1.17%
29 Apr 2022	47.09	46.94	47.50	46.55	23757	1.55%
28 Apr 2022	46.37	47.30	47.30	46.22	29448	-1.07%
27 Apr 2022	46.87	47.00	47.25	46.55	8392	0.17%
26 Apr 2022	46.79	46.95	47.38	46.62	10236	-0.43%
25 Apr 2022	46.99	47.40	47.66	46.60	51730	-1.41%
22 Apr 2022	47.66	48.20	48.48	47.42	33824	-0.69%
21 Apr 2022	47.99	47.51	48.50	47.51	14536	0.08%
20 Apr 2022	47.95	47.12	48.24	47.12	62908	-0.79%
19 Apr 2022	48.33	47.78	48.50	47.78	23342	-0.51%
18 Apr 2022	48.58	48.38	48.99	48.12	26377	0.41%
13 Apr 2022	48.38	47.60	48.40	47.52	45889	1.77%
12 Apr 2022	47.54	47.92	47.92	47.01	19063	0.30%
11 Apr 2022	47.40	47.72	47.72	46.72	50901	0.53%
08 Apr 2022	47.15	47.08	48.50	46.63	134354	0.75%
07 Apr 2022	46.80	46.78	47.00	42.60	34885	0.04%
06 Apr 2022	46.78	50.80	50.80	46.13	32151	0.45%
05 Apr 2022	46.57	46.75	46.87	46.22	11657	0.28%
04 Apr 2022	46.44	46.98	46.98	46.10	30972	-0.75%
01 Apr 2022	46.79	46.80	47.20	46.56	9323	0.60%
31 Mar 2022	46.51	46.30	46.90	46.30	7089	0.65%
30 Mar 2022	46.21	46.96	46.96	46.02	29201	-0.30%
29 Mar 2022	46.35	50.90	50.90	46.15	8292	-0.83%
28 Mar 2022	46.74	46.50	47.45	46.10	45551	-0.66%
25 Mar 2022	47.05	47.08	47.68	46.80	12304	-0.02%
24 Mar 2022	47.06	47.48	47.48	46.55	306182	0.19%
23 Mar 2022	46.97	47.42	47.42	46.08	20355	0.84%
22 Mar 2022	46.58	46.99	47.26	46.11	14231	0.06%
21 Mar 2022	46.55	46.92	46.92	46.12	120922	0.47%
17 Mar 2022	46.33	46.58	46.92	46.15	158722	0.41%
16 Mar 2022	46.14	46.35	46.48	45.40	299674	-0.26%
15 Mar 2022	46.26	47.20	47.20	46.01	114443	-1.97%
14 Mar 2022	47.19	47.69	47.69	46.58	36496	-0.59%
11 Mar 2022	47.47	47.69	48.99	46.81	119011	0.91%
10 Mar 2022	47.04	47.65	47.65	45.50	55166	-1.69%
09 Mar 2022	47.85	50.00	50.00	47.60	61114	-0.99%
08 Mar 2022	48.33	49.42	49.42	47.76	81682	-0.29%
07 Mar 2022	48.47	47.12	49.38	47.12	120069	3.52%
04 Mar 2022	46.82	50.50	50.50	46.50	61215	1.01%
03 Mar 2022	46.35	47.38	47.40	46.10	81171	-0.79%
02 Mar 2022	46.72	47.74	47.74	46.35	62302	1.65%
28 Feb 2022	45.96	46.92	46.92	45.22	50886	-0.02%
25 Feb 2022	45.97	46.86	46.86	45.57	27616	-1.92%
24 Feb 2022	46.87	45.50	47.90	45.50	129211	3.83%
23 Feb 2022	45.14	45.88	45.88	44.85	12646	-0.57%
22 Feb 2022	45.40	45.28	46.19	45.12	22622	-0.31%
21 Feb 2022	45.54	45.05	45.80	45.00	92516	0.15%
18 Feb 2022	45.47	45.79	45.79	45.12	23335	-0.07%
17 Feb 2022	45.50	44.78	45.75	44.78	44715	1.79%
16 Feb 2022	44.70	44.90	44.90	44.43	16157	-0.20%
15 Feb 2022	44.79	45.68	45.68	44.36	49031	-0.58%
14 Feb 2022	45.05	44.95	45.19	44.64	89623	1.53%
11 Feb 2022	44.37	44.34	44.50	44.02	18841	0.38%
10 Feb 2022	44.20	44.50	44.50	44.00	129946	0.07%
09 Feb 2022	44.17	44.28	44.28	43.97	20773	0.52%
08 Feb 2022	43.94	44.39	44.39	43.82	9924	0.16%
07 Feb 2022	43.87	43.80	44.16	43.52	217146	0.60%
04 Feb 2022	43.61	43.79	44.00	43.50	17017	-0.41%
03 Feb 2022	43.79	47.70	47.70	43.60	21417	0.11%
02 Feb 2022	43.74	43.38	43.97	43.38	10396	0.18%
01 Feb 2022	43.66	43.31	43.96	43.15	34527	0.81%
31 Jan 2022	43.31	43.92	43.98	43.21	30220	-0.69%
28 Jan 2022	43.61	43.95	44.28	43.41	34551	-0.50%
27 Jan 2022	43.83	44.24	44.24	43.64	30159	-0.95%
25 Jan 2022	44.25	44.52	44.52	43.90	25260	0.14%
24 Jan 2022	44.19	44.29	44.29	43.67	42402	0.39%
21 Jan 2022	44.02	43.83	44.49	43.80	45562	-0.47%
20 Jan 2022	44.23	43.90	44.49	43.90	12392	1.14%
19 Jan 2022	43.73	44.02	44.02	43.61	8692	-0.02%
18 Jan 2022	43.74	44.00	44.00	43.55	10361	-0.18%
17 Jan 2022	43.82	43.95	43.95	43.33	19303	0.07%
14 Jan 2022	43.79	43.58	43.89	43.58	19754	0.14%
13 Jan 2022	43.73	44.07	44.07	43.45	56573	0.51%
12 Jan 2022	43.51	43.84	43.84	43.50	9332	0.14%
11 Jan 2022	43.45	43.79	43.79	43.30	14916	0.30%
10 Jan 2022	43.32	43.35	43.79	43.11	86972	-0.16%
07 Jan 2022	43.39	43.55	43.84	43.18	12630	-0.23%
06 Jan 2022	43.49	43.18	43.93	43.18	16351	-0.39%
05 Jan 2022	43.66	43.98	43.98	43.53	8319	0.14%
04 Jan 2022	43.60	44.00	44.00	43.30	42897	-0.66%
03 Jan 2022	43.89	44.39	44.39	43.80	24450	0.30%
31 Dec 2021	43.76	45.32	45.32	43.55	1704974	0.60%
30 Dec 2021	43.50	43.69	43.76	43.32	17825	-0.16%
29 Dec 2021	43.57	43.95	44.14	43.42	16101	-0.86%
28 Dec 2021	43.95	44.19	44.19	43.79	8341	0.07%
27 Dec 2021	43.92	43.83	44.15	43.83	19037	0.21%
24 Dec 2021	43.83	44.06	44.26	43.72	5699	-0.52%
23 Dec 2021	44.06	44.39	44.39	43.92	11480	0.50%
22 Dec 2021	43.84	44.00	44.18	43.62	3976	-0.14%
21 Dec 2021	43.90	44.26	44.30	43.73	22597	-0.81%
20 Dec 2021	44.26	44.51	44.69	43.95	38071	-0.56%
17 Dec 2021	44.51	44.69	44.69	44.01	45356	1.23%
16 Dec 2021	43.97	44.29	44.29	43.70	24233	0.78%
15 Dec 2021	43.63	43.98	43.98	43.42	11387	-0.11%
14 Dec 2021	43.68	43.88	44.00	43.52	9487	-0.46%
13 Dec 2021	43.88	44.60	44.60	43.45	22503	0.99%
10 Dec 2021	43.45	43.65	43.65	43.30	9862	0.00%
09 Dec 2021	43.45	43.55	43.75	43.10	28920	-0.23%
08 Dec 2021	43.55	43.70	43.75	43.50	75257	0.00%
07 Dec 2021	43.55	43.75	43.75	43.30	15442	0.11%
06 Dec 2021	43.50	43.35	43.65	43.30	37171	0.46%
03 Dec 2021	43.30	43.15	43.40	43.10	18716	0.35%
02 Dec 2021	43.15	43.40	43.65	43.05	13744	-0.58%
01 Dec 2021	43.40	43.70	44.00	43.25	22309	-0.80%
30 Nov 2021	43.75	44.00	44.70	42.70	71495	-0.68%
29 Nov 2021	44.05	44.70	44.70	43.25	99790	-0.11%
26 Nov 2021	44.10	43.65	44.70	43.30	131681	1.03%
25 Nov 2021	43.65	43.35	44.55	43.35	59778	0.37%
24 Nov 2021	43.49	43.74	44.24	43.22	488	-0.02%
23 Nov 2021	43.50	44.01	44.01	43.44	345	-2.09%
22 Nov 2021	44.43	45.00	45.00	44.39	227	-2.14%
18 Nov 2021	45.40	44.64	46.09	44.53	880	1.45%
17 Nov 2021	44.75	44.34	45.00	44.34	106	-1.06%
16 Nov 2021	45.23	47.00	47.16	44.55	1122	0.96%
15 Nov 2021	44.80	44.84	44.84	44.51	418	0.67%
12 Nov 2021	44.50	44.67	44.78	44.31	370	-0.36%
11 Nov 2021	44.66	44.11	44.84	44.11	625	1.55%
10 Nov 2021	43.98	43.97	44.00	43.63	185	0.41%
09 Nov 2021	43.80	43.51	43.80	42.89	513	-0.11%
08 Nov 2021	43.85	43.55	43.99	43.55	792	0.80%
04 Nov 2021	43.50	46.89	46.89	43.05	233	1.12%
03 Nov 2021	43.02	43.80	43.80	42.93	417	-1.69%
02 Nov 2021	43.76	44.00	44.00	43.62	912	0.32%
01 Nov 2021	43.62	43.60	43.72	43.34	150	-0.25%
29 Oct 2021	43.73	43.69	43.75	43.52	707	0.28%
28 Oct 2021	43.61	43.69	43.85	43.50	171	0.51%
27 Oct 2021	43.39	43.41	43.75	43.22	195	-0.87%
26 Oct 2021	43.77	43.65	43.96	43.65	370	0.18%
25 Oct 2021	43.69	47.29	47.29	43.13	220	0.69%
22 Oct 2021	43.39	43.22	43.45	43.22	295	0.39%
21 Oct 2021	43.22	43.35	43.35	43.03	127	0.26%
20 Oct 2021	43.11	43.05	43.44	42.92	222	0.07%
19 Oct 2021	43.08	43.22	43.42	43.02	366	-0.23%
18 Oct 2021	43.18	43.39	43.39	43.00	289	-0.99%
14 Oct 2021	43.61	43.47	43.74	43.25	488	1.35%
13 Oct 2021	43.03	42.99	43.11	42.90	301	0.07%
12 Oct 2021	43.00	43.10	43.10	42.85	119	0.44%
11 Oct 2021	42.81	42.83	42.88	42.73	136	0.09%
08 Oct 2021	42.77	42.89	43.23	42.70	389	-0.02%
07 Oct 2021	42.78	42.88	42.88	42.62	190	0.49%
06 Oct 2021	42.57	42.70	42.70	42.26	347	-0.05%
05 Oct 2021	42.59	42.65	42.73	42.50	72	0.52%
04 Oct 2021	42.37	42.80	42.88	42.30	375	-0.21%
01 Oct 2021	42.46	42.25	42.66	42.03	195	1.31%
30 Sep 2021	41.91	42.29	42.29	41.90	513	-0.59%
29 Sep 2021	42.16	42.09	42.29	42.09	306	0.17%
28 Sep 2021	42.09	42.29	42.29	42.09	134	-0.17%
27 Sep 2021	42.16	43.95	46.07	41.77	1074	-0.24%
24 Sep 2021	42.26	42.50	42.50	42.05	280	-0.40%
23 Sep 2021	42.43	42.78	42.78	42.40	673	-0.82%
22 Sep 2021	42.78	42.70	42.85	42.66	92	1.13%
21 Sep 2021	42.30	42.50	42.50	42.24	135	-0.21%
20 Sep 2021	42.39	42.35	42.89	42.02	354	0.02%
17 Sep 2021	42.38	42.65	42.65	42.21	588	-0.70%
16 Sep 2021	42.68	42.75	43.10	42.61	231	-0.63%
15 Sep 2021	42.95	43.01	43.25	42.83	262	0.00%
14 Sep 2021	42.95	42.87	43.08	42.87	79	0.07%
13 Sep 2021	42.92	43.24	43.24	42.80	209	-0.07%
09 Sep 2021	42.95	43.00	43.13	42.90	208	0.05%
08 Sep 2021	42.93	43.30	43.38	42.91	297	-0.35%
07 Sep 2021	43.08	43.48	43.48	43.01	387	-0.81%
06 Sep 2021	43.43	43.85	43.98	43.38	292	0.12%
03 Sep 2021	43.38	43.19	43.43	43.03	477	0.42%
02 Sep 2021	43.20	47.03	47.03	43.00	293	0.12%
01 Sep 2021	43.15	43.29	43.29	42.93	148	0.02%
31 Aug 2021	43.14	43.07	43.25	43.07	126	-0.37%
30 Aug 2021	43.30	43.24	43.44	42.96	231	0.86%
27 Aug 2021	42.93	43.26	43.47	42.75	137	-0.39%
26 Aug 2021	43.10	43.02	43.20	43.02	96	-0.48%
25 Aug 2021	43.31	43.60	43.60	43.11	154	-0.46%
24 Aug 2021	43.51	43.60	43.90	43.30	161	0.90%
23 Aug 2021	43.12	43.40	43.40	43.01	94	-0.12%
20 Aug 2021	43.17	43.36	43.38	43.01	795	0.07%
18 Aug 2021	43.14	43.50	43.50	42.98	244	-0.46%
17 Aug 2021	43.34	43.05	43.50	43.01	119	1.40%
16 Aug 2021	42.74	42.81	43.10	42.52	434	0.05%
13 Aug 2021	42.72	42.90	43.27	42.51	584	0.12%
12 Aug 2021	42.67	42.90	42.98	42.43	217	0.57%
11 Aug 2021	42.43	42.80	42.80	42.35	328	0.00%
10 Aug 2021	42.43	42.90	42.90	42.30	574	-0.45%
09 Aug 2021	42.62	43.20	43.51	42.17	1332	-2.05%
06 Aug 2021	43.51	43.75	43.75	43.26	289	-0.73%
05 Aug 2021	43.83	44.00	44.10	43.75	241	-0.25%
04 Aug 2021	43.94	44.00	44.00	43.57	125	0.05%
03 Aug 2021	43.92	43.99	44.15	43.80	977	0.07%
02 Aug 2021	43.89	44.00	44.03	43.68	389	-0.32%
30 Jul 2021	44.03	43.89	44.20	43.89	231	0.32%
29 Jul 2021	43.89	43.56	43.90	43.56	105	0.92%
28 Jul 2021	43.49	43.50	43.79	43.48	213	0.32%
27 Jul 2021	43.35	43.55	43.69	43.18	249	-0.85%
26 Jul 2021	43.72	44.00	44.00	43.55	150	-0.09%
23 Jul 2021	43.76	43.50	43.89	43.50	551	0.74%
22 Jul 2021	43.44	43.69	43.69	43.31	169	-0.57%
20 Jul 2021	43.69	44.10	44.10	43.63	144	-0.52%
19 Jul 2021	43.92	44.03	44.18	43.81	160	-0.63%
16 Jul 2021	44.20	44.47	45.24	44.09	176	-0.50%
15 Jul 2021	44.42	43.94	44.50	43.94	768	1.42%
14 Jul 2021	43.80	43.94	43.94	43.64	311	0.39%
13 Jul 2021	43.63	43.75	43.90	43.51	242	-0.25%
12 Jul 2021	43.74	43.65	43.78	43.58	124	0.14%
09 Jul 2021	43.68	43.85	43.85	43.50	689	-0.16%
08 Jul 2021	43.75	43.75	43.90	43.50	324	-0.07%
07 Jul 2021	43.78	43.80	43.84	43.65	80	0.30%
06 Jul 2021	43.65	43.47	43.70	43.36	257	0.30%
05 Jul 2021	43.52	43.59	43.59	43.30	93	0.51%
02 Jul 2021	43.30	43.41	43.55	43.12	128	0.37%
01 Jul 2021	43.14	43.16	43.20	42.94	125	0.89%
30 Jun 2021	42.76	42.90	44.74	42.52	1472	-0.02%
29 Jun 2021	42.77	43.15	43.15	42.70	642	-0.44%
28 Jun 2021	42.96	43.30	43.33	42.91	533	-0.51%
25 Jun 2021	43.18	43.00	43.25	42.95	897	-0.07%
24 Jun 2021	43.21	43.30	44.45	42.84	1014	0.33%
23 Jun 2021	43.07	43.44	43.44	43.01	80	0.14%
22 Jun 2021	43.01	43.19	43.27	42.88	213	0.07%
21 Jun 2021	42.98	43.13	43.34	42.70	560	-0.35%
18 Jun 2021	43.13	44.00	44.00	43.06	309	-0.62%
17 Jun 2021	43.40	44.00	44.00	43.13	442	-1.61%
16 Jun 2021	44.11	44.34	44.37	44.00	125	-0.36%
15 Jun 2021	44.27	44.34	44.34	44.19	92	0.20%
14 Jun 2021	44.18	44.66	44.66	44.11	502	-1.63%
11 Jun 2021	44.91	44.90	45.00	44.57	192	1.29%
10 Jun 2021	44.34	44.68	44.68	44.00	772	-0.74%
09 Jun 2021	44.67	44.51	45.00	44.51	112	-0.07%
08 Jun 2021	44.70	44.45	44.75	44.41	530	0.22%
07 Jun 2021	44.60	44.66	44.66	44.26	195	0.77%
04 Jun 2021	44.26	44.39	44.63	44.10	291	-1.27%
03 Jun 2021	44.83	45.08	45.20	44.60	236	-0.24%
02 Jun 2021	44.94	44.88	45.05	44.80	259	0.11%
01 Jun 2021	44.89	44.52	45.00	44.52	243	0.22%
31 May 2021	44.79	44.95	44.95	44.44	492	1.22%
28 May 2021	44.25	44.21	44.69	44.03	279	-0.49%
27 May 2021	44.47	44.34	44.78	44.34	138	-0.49%
26 May 2021	44.69	44.52	44.94	44.52	778	0.59%
25 May 2021	44.43	44.58	44.58	44.12	1155	0.11%
24 May 2021	44.38	44.60	44.60	44.28	1469	-0.22%
21 May 2021	44.48	44.55	44.55	44.21	537	0.20%
20 May 2021	44.39	44.90	44.90	44.27	434	0.25%
19 May 2021	44.28	44.50	44.50	44.04	883	0.05%
18 May 2021	44.26	44.05	44.38	44.05	220	0.73%
17 May 2021	43.94	44.00	44.48	43.87	1260	0.57%
14 May 2021	43.69	44.16	44.16	43.31	1084	0.44%
12 May 2021	43.50	43.64	43.75	43.34	260	-0.28%
11 May 2021	43.62	43.78	43.95	43.50	177	-0.32%
10 May 2021	43.76	43.54	44.40	43.41	504	0.64%
07 May 2021	43.48	43.16	43.72	43.16	185	1.33%
06 May 2021	42.91	42.80	43.00	42.75	292	0.94%
05 May 2021	42.51	42.55	43.08	42.50	470	-0.65%
04 May 2021	42.79	43.15	43.20	42.69	226	-0.44%
03 May 2021	42.98	43.45	43.45	42.39	623	0.54%
30 Apr 2021	42.75	42.92	42.98	42.51	173	-0.40%
29 Apr 2021	42.92	43.01	43.20	42.77	94	-0.09%
28 Apr 2021	42.96	43.00	43.33	42.80	313	-0.28%
27 Apr 2021	43.08	43.36	43.38	42.71	303	-0.05%
26 Apr 2021	43.10	43.80	43.80	43.02	259	-1.17%
23 Apr 2021	43.61	43.94	43.94	43.36	99	-0.32%
22 Apr 2021	43.75	43.50	44.00	43.40	466	1.09%
20 Apr 2021	43.28	43.39	43.40	43.06	966	-1.52%
19 Apr 2021	43.95	42.72	44.45	42.72	2074	2.45%
16 Apr 2021	42.90	42.80	43.16	42.72	1049	0.21%
15 Apr 2021	42.81	42.80	43.00	42.43	196	0.94%
13 Apr 2021	42.41	42.30	42.63	42.30	144	-0.31%
12 Apr 2021	42.54	42.88	43.00	41.87	640	-0.42%
09 Apr 2021	42.72	42.54	42.90	42.51	650	1.38%
08 Apr 2021	42.14	42.03	42.31	41.86	449	-0.12%
07 Apr 2021	42.19	41.41	42.44	41.41	585	1.81%
06 Apr 2021	41.44	41.98	41.98	41.25	233	0.14%
05 Apr 2021	41.38	41.74	41.74	41.02	380	0.24%
01 Apr 2021	41.28	41.09	41.89	40.83	518	2.00%
31 Mar 2021	40.47	40.52	40.81	40.33	449	-0.71%
30 Mar 2021	40.76	40.70	40.88	40.60	346	-0.37%
26 Mar 2021	40.91	41.18	41.20	40.80	227	-0.51%
25 Mar 2021	41.12	41.03	41.30	41.00	126	0.22%
24 Mar 2021	41.03	41.25	41.58	41.00	250	-0.02%
23 Mar 2021	41.04	41.24	41.24	40.89	176	0.05%
22 Mar 2021	41.02	41.45	41.45	40.90	365	-0.51%
19 Mar 2021	41.23	41.45	41.45	41.00	278	0.22%
18 Mar 2021	41.14	41.60	41.70	41.12	431	-0.02%
17 Mar 2021	41.15	41.48	41.50	41.07	421	-0.34%
16 Mar 2021	41.29	41.55	42.40	41.06	501	0.02%
15 Mar 2021	41.28	41.36	41.38	40.91	222	1.03%
12 Mar 2021	40.86	41.40	41.40	40.80	804	-0.39%
10 Mar 2021	41.02	41.50	41.50	40.90	558	0.07%
09 Mar 2021	40.99	41.15	41.39	40.67	720	0.39%
08 Mar 2021	40.83	41.50	41.50	40.71	824	-0.46%
05 Mar 2021	41.02	41.30	41.80	40.70	1149	-0.68%
04 Mar 2021	41.30	41.90	42.50	41.05	920	-0.51%
03 Mar 2021	41.51	42.24	42.24	41.42	1305	-0.14%
02 Mar 2021	41.57	42.25	42.25	41.41	968	-1.56%
01 Mar 2021	42.23	42.90	42.90	42.03	516	0.02%
26 Feb 2021	42.22	42.90	42.90	42.11	514	-0.85%
25 Feb 2021	42.58	42.70	43.19	42.50	270	-0.28%
24 Feb 2021	42.70	43.65	46.44	42.56	91	-0.81%
23 Feb 2021	43.05	43.80	43.80	42.53	146	0.68%
22 Feb 2021	42.76	42.90	42.92	42.14	300	1.06%
19 Feb 2021	42.31	42.86	42.88	42.10	488	-1.01%
18 Feb 2021	42.74	43.24	43.24	42.50	500	0.14%
17 Feb 2021	42.68	43.48	43.48	42.62	582	-1.91%
16 Feb 2021	43.51	43.60	43.60	43.33	182	0.60%
15 Feb 2021	43.25	43.90	43.90	43.10	424	-1.50%
12 Feb 2021	43.91	43.90	44.38	43.20	235	0.39%
11 Feb 2021	43.74	44.38	44.38	43.55	447	-0.50%
10 Feb 2021	43.96	44.12	44.12	43.80	152	-0.25%
09 Feb 2021	44.07	46.90	46.90	43.86	422	1.50%
08 Feb 2021	43.42	43.86	43.86	43.32	268	0.53%
05 Feb 2021	43.19	43.46	43.46	42.95	566	-0.71%
04 Feb 2021	43.50	44.46	44.46	43.45	533	-0.96%
03 Feb 2021	43.92	44.70	44.70	43.63	477	-0.79%
02 Feb 2021	44.27	46.50	48.74	44.04	579	-1.01%
01 Feb 2021	44.72	47.50	47.50	44.12	352	-0.60%
29 Jan 2021	44.99	44.87	45.18	44.75	253	0.27%
28 Jan 2021	44.87	45.14	45.50	44.62	359	0.29%
27 Jan 2021	44.74	46.50	49.13	44.68	263	-0.75%
25 Jan 2021	45.08	45.14	45.47	44.65	199	-0.13%
22 Jan 2021	45.14	45.00	45.29	45.00	47	-0.35%
21 Jan 2021	45.30	45.60	45.60	45.20	126	0.15%
20 Jan 2021	45.23	44.97	45.39	44.92	183	0.65%
19 Jan 2021	44.94	45.17	45.24	44.84	551	-0.51%
18 Jan 2021	45.17	45.42	45.42	45.01	277	-0.55%
15 Jan 2021	45.42	44.98	45.55	44.83	217	0.98%
14 Jan 2021	44.98	45.49	45.49	44.90	429	-0.79%
13 Jan 2021	45.34	45.50	45.75	45.25	500	-0.15%
12 Jan 2021	45.41	45.50	45.54	45.32	548	0.09%
11 Jan 2021	45.37	46.03	46.03	44.33	659	-1.43%
08 Jan 2021	46.03	46.63	46.85	45.75	543	-1.24%
07 Jan 2021	46.61	47.21	47.21	46.51	368	-1.89%
06 Jan 2021	47.51	47.03	50.51	46.80	969	1.06%
05 Jan 2021	47.01	46.60	47.45	46.51	1066	0.88%
04 Jan 2021	46.60	47.95	47.95	46.26	415	0.89%
01 Jan 2021	46.19	46.38	47.39	46.11	504	0.41%
31 Dec 2020	46.00	46.29	46.29	45.67	196	0.02%
30 Dec 2020	45.99	46.29	46.29	45.82	238	0.26%
29 Dec 2020	45.87	46.45	46.45	45.81	271	-0.61%
28 Dec 2020	46.15	46.49	46.49	45.90	796	0.54%
24 Dec 2020	45.90	46.30	46.30	45.75	221	0.37%
23 Dec 2020	45.73	45.85	45.99	45.65	99	-0.72%
22 Dec 2020	46.06	46.00	48.66	45.82	665	-0.63%
21 Dec 2020	46.35	46.00	46.50	45.86	395	1.44%
18 Dec 2020	45.69	46.00	46.00	45.63	231	0.09%
17 Dec 2020	45.65	45.79	45.79	45.35	261	0.73%
16 Dec 2020	45.32	45.25	45.62	45.14	153	0.18%
15 Dec 2020	45.24	44.75	45.30	44.75	82	0.91%
14 Dec 2020	44.83	45.88	45.88	44.56	227	-0.60%
11 Dec 2020	45.10	45.09	45.49	44.91	276	-0.11%
10 Dec 2020	45.15	45.32	45.32	44.81	1040	-0.53%
09 Dec 2020	45.39	46.11	46.11	45.27	377	-0.70%
08 Dec 2020	45.71	45.35	45.99	45.35	1261	1.11%
07 Dec 2020	45.21	45.65	45.65	45.01	167	-0.31%
04 Dec 2020	45.35	45.02	45.64	45.02	180	0.73%
03 Dec 2020	45.02	44.75	45.29	44.75	480	0.74%
02 Dec 2020	44.69	45.00	45.00	44.25	438	0.65%
01 Dec 2020	44.40	44.89	44.89	44.15	362	-1.33%
27 Nov 2020	45.00	44.95	47.28	44.52	393	0.11%
26 Nov 2020	44.95	44.66	45.00	44.26	174	0.63%
25 Nov 2020	44.67	45.00	45.18	43.89	2158	-1.24%
24 Nov 2020	45.23	45.90	45.90	44.80	1109	-1.67%
23 Nov 2020	46.00	46.45	46.45	45.52	120	-0.43%
20 Nov 2020	46.20	46.24	46.24	45.87	44	0.72%
19 Nov 2020	45.87	46.20	46.45	45.86	226	-1.18%
18 Nov 2020	46.42	46.41	46.69	46.05	54	-0.15%
17 Nov 2020	46.49	47.25	47.25	46.41	501	-1.02%
14 Nov 2020	46.97	50.00	50.00	46.76	277	0.49%
13 Nov 2020	46.74	46.50	46.99	46.50	255	1.23%
12 Nov 2020	46.17	46.83	46.83	46.11	1677	-0.86%
11 Nov 2020	46.57	46.35	46.60	46.35	73	0.47%
10 Nov 2020	46.35	46.55	46.69	46.11	198	-3.24%
09 Nov 2020	47.90	47.90	47.90	47.06	163	1.46%
06 Nov 2020	47.21	47.19	48.45	46.85	342	0.34%
05 Nov 2020	47.05	47.07	47.20	46.70	349	0.36%
04 Nov 2020	46.88	46.95	47.10	46.80	141	0.24%
03 Nov 2020	46.77	46.41	46.84	46.41	118	0.30%
02 Nov 2020	46.63	46.44	46.69	46.22	210	0.34%
30 Oct 2020	46.47	46.12	46.47	46.12	46	0.76%
29 Oct 2020	46.12	46.60	46.60	45.70	342	-1.64%
28 Oct 2020	46.89	46.65	47.50	46.65	204	0.77%
27 Oct 2020	46.53	46.89	47.20	46.45	409	-0.21%
26 Oct 2020	46.63	46.59	46.98	46.50	118	-0.19%
23 Oct 2020	46.72	46.98	46.98	46.70	47	-0.55%
22 Oct 2020	46.98	46.61	46.99	46.61	46	0.41%
21 Oct 2020	46.79	46.89	47.00	46.66	153	0.45%
20 Oct 2020	46.58	46.41	46.85	46.41	131	0.04%
19 Oct 2020	46.56	51.09	51.09	46.25	749	-0.66%
16 Oct 2020	46.87	47.45	47.45	46.70	76	0.82%
15 Oct 2020	46.49	46.45	46.88	46.31	192	0.09%
14 Oct 2020	46.45	46.60	46.70	46.31	109	-0.77%
13 Oct 2020	46.81	46.90	46.99	46.74	74	-0.62%
12 Oct 2020	47.10	46.43	47.48	46.43	198	1.51%
09 Oct 2020	46.40	46.45	46.78	46.25	81	0.59%
08 Oct 2020	46.13	46.00	46.34	46.00	85	0.17%
07 Oct 2020	46.05	46.90	46.90	46.00	402	-1.83%
06 Oct 2020	46.91	46.39	47.05	46.39	202	1.38%
05 Oct 2020	46.27	46.71	46.71	46.01	180	-0.19%
01 Oct 2020	46.36	46.66	46.66	46.02	63	-0.66%
30 Sep 2020	46.67	46.50	47.00	46.01	114	1.35%
29 Sep 2020	46.05	45.79	46.30	45.79	200	1.41%
28 Sep 2020	45.41	46.00	46.00	45.14	312	-1.15%
25 Sep 2020	45.94	45.99	46.99	45.68	229	0.86%
24 Sep 2020	45.55	46.40	46.40	45.31	280	-2.02%
23 Sep 2020	46.49	46.88	46.90	45.81	515	0.22%
22 Sep 2020	46.39	46.80	47.20	46.11	269	-1.72%
21 Sep 2020	47.20	47.65	47.65	47.12	125	-0.94%
18 Sep 2020	47.65	47.40	48.00	47.25	795	0.74%
17 Sep 2020	47.30	47.35	47.42	47.12	436	-0.34%
16 Sep 2020	47.46	47.50	47.64	47.40	157	-0.40%
15 Sep 2020	47.65	47.50	47.70	47.40	736	0.91%
14 Sep 2020	47.22	47.17	47.49	47.17	226	0.08%
11 Sep 2020	47.18	47.40	47.65	47.12	111	-0.38%
10 Sep 2020	47.36	47.30	47.49	47.04	826	0.70%
09 Sep 2020	47.03	46.79	47.11	46.79	63	0.36%
08 Sep 2020	46.86	46.84	47.00	46.50	207	0.02%
07 Sep 2020	46.85	46.45	47.18	46.45	211	0.95%
04 Sep 2020	46.41	47.40	47.40	46.01	432	-1.17%
03 Sep 2020	46.96	47.00	47.24	46.70	371	-0.63%
02 Sep 2020	47.26	48.12	48.12	47.01	325	-2.09%
01 Sep 2020	48.27	47.33	51.00	47.33	1206	1.47%
31 Aug 2020	47.57	47.22	48.00	47.22	346	0.89%
28 Aug 2020	47.15	47.25	47.44	47.01	171	-0.53%
27 Aug 2020	47.40	47.88	47.88	47.27	232	0.53%
26 Aug 2020	47.15	47.74	47.74	46.92	223	-0.51%
25 Aug 2020	47.39	47.90	47.94	47.20	471	-1.15%
24 Aug 2020	47.94	48.38	48.40	47.83	540	-0.27%
21 Aug 2020	48.07	48.31	48.78	48.00	357	-0.27%
20 Aug 2020	48.20	48.98	48.98	48.11	496	-2.21%
19 Aug 2020	49.29	49.40	49.40	48.89	385	-0.10%
18 Aug 2020	49.34	48.65	50.15	48.53	2080	1.94%
17 Aug 2020	48.40	48.32	48.73	48.29	224	0.06%
14 Aug 2020	48.37	48.39	48.70	48.23	853	0.00%
13 Aug 2020	48.37	47.80	48.65	47.80	559	1.19%
12 Aug 2020	47.80	49.00	49.00	46.29	1528	-3.96%
11 Aug 2020	49.77	50.72	50.72	49.10	694	-1.87%
10 Aug 2020	50.72	51.00	51.32	50.58	505	-1.11%
07 Aug 2020	51.29	51.51	54.45	51.15	851	0.02%
06 Aug 2020	51.28	50.65	51.50	50.50	370	1.24%
05 Aug 2020	50.65	49.66	50.80	49.66	399	2.32%
04 Aug 2020	49.50	51.95	51.95	49.42	1055	-1.04%
03 Aug 2020	50.02	49.55	50.38	49.25	1012	0.97%
31 Jul 2020	49.54	51.45	51.45	48.77	417	1.56%
30 Jul 2020	48.78	49.74	50.16	48.61	1015	-0.04%
29 Jul 2020	48.80	49.48	49.48	48.36	339	1.50%
28 Jul 2020	48.08	49.45	50.75	48.00	1144	-0.78%
27 Jul 2020	48.46	47.35	49.00	47.25	737	2.80%
24 Jul 2020	47.14	47.00	48.00	46.80	365	0.47%
23 Jul 2020	46.92	46.88	47.99	45.72	343	2.02%
22 Jul 2020	45.99	45.84	46.37	45.27	521	1.73%
21 Jul 2020	45.21	45.29	45.43	45.21	139	-0.11%
20 Jul 2020	45.26	45.19	45.50	45.02	178	0.42%
17 Jul 2020	45.07	45.34	45.34	45.00	233	-0.04%
16 Jul 2020	45.09	45.49	45.50	45.06	208	-0.38%
15 Jul 2020	45.26	45.50	45.50	45.26	107	-0.11%
14 Jul 2020	45.31	45.40	45.64	45.11	97	0.42%
13 Jul 2020	45.12	45.40	45.41	45.05	402	-0.55%
10 Jul 2020	45.37	45.30	45.99	45.00	439	-2.30%
09 Jul 2020	46.44	44.90	49.00	44.90	1347	3.31%
08 Jul 2020	44.95	44.90	45.15	44.41	204	0.69%
07 Jul 2020	44.64	44.33	44.98	44.27	67	0.77%
06 Jul 2020	44.30	44.33	44.53	44.15	196	-0.07%
03 Jul 2020	44.33	44.50	44.99	44.22	234	-0.38%
02 Jul 2020	44.50	44.65	45.00	44.17	272	-0.78%
01 Jul 2020	44.85	44.98	45.00	44.63	188	0.27%
30 Jun 2020	44.73	44.40	44.82	44.12	105	0.74%
29 Jun 2020	44.40	44.26	44.88	44.12	268	0.36%
26 Jun 2020	44.24	44.74	44.74	44.15	86	-0.36%
25 Jun 2020	44.40	44.60	44.74	44.02	187	-0.45%
24 Jun 2020	44.60	43.82	44.61	43.82	139	1.36%
23 Jun 2020	44.00	44.41	44.41	43.80	355	-0.50%
22 Jun 2020	44.22	44.10	44.30	43.90	325	1.19%
19 Jun 2020	43.70	43.28	43.97	43.28	189	-0.11%
18 Jun 2020	43.75	43.72	43.89	43.58	122	0.95%
17 Jun 2020	43.34	43.20	43.99	42.56	296	-1.32%
16 Jun 2020	43.92	44.00	44.00	43.17	74	0.97%
15 Jun 2020	43.50	40.61	47.59	37.99	631	-0.37%
12 Jun 2020	43.66	43.53	44.15	43.06	334	0.30%
11 Jun 2020	43.53	42.60	43.87	42.60	99	0.90%
10 Jun 2020	43.14	42.77	43.50	42.77	128	0.87%
09 Jun 2020	42.77	42.94	42.94	42.50	803	-0.05%
08 Jun 2020	42.79	43.18	43.18	42.50	190	0.00%
05 Jun 2020	42.79	42.75	43.19	42.56	122	0.09%
04 Jun 2020	42.75	42.58	43.29	42.50	425	-1.38%
03 Jun 2020	43.35	42.75	43.38	42.75	123	0.28%
02 Jun 2020	43.23	43.64	43.64	43.06	152	0.32%
01 Jun 2020	43.09	43.02	43.65	43.02	228	0.23%
29 May 2020	42.99	43.33	43.33	42.91	334	-0.78%
28 May 2020	43.33	42.52	44.60	42.52	447	1.45%
27 May 2020	42.71	43.10	43.10	42.70	244	-1.50%
26 May 2020	43.36	43.98	43.98	43.20	177	-0.28%
22 May 2020	43.48	43.01	43.73	43.00	827	-0.23%
21 May 2020	43.58	43.92	43.95	43.40	232	-0.91%
20 May 2020	43.98	43.51	44.70	43.36	174	0.66%
19 May 2020	43.69	43.60	44.00	43.11	297	-1.13%
18 May 2020	44.19	43.41	44.95	43.41	548	2.03%
15 May 2020	43.31	43.20	43.58	43.12	168	0.93%
14 May 2020	42.91	43.01	43.10	42.75	844	-0.09%
13 May 2020	42.95	42.90	43.09	42.52	193	0.12%
12 May 2020	42.90	43.00	43.18	42.51	226	-0.39%
11 May 2020	43.07	42.57	44.25	42.57	408	-0.49%
08 May 2020	43.28	43.30	44.10	43.22	259	0.37%
07 May 2020	43.12	43.10	43.93	43.10	1066	-0.94%
06 May 2020	43.53	44.99	44.99	43.02	780	-0.25%
05 May 2020	43.64	45.99	46.19	43.60	1042	-4.55%
04 May 2020	45.72	44.82	45.92	44.42	396	2.01%
30 Apr 2020	44.82	44.99	44.99	44.16	370	0.07%
29 Apr 2020	44.79	44.05	44.90	44.05	218	0.74%
28 Apr 2020	44.46	44.39	44.59	43.52	451	-0.85%
27 Apr 2020	44.84	45.80	45.80	43.75	619	0.09%
24 Apr 2020	44.80	45.80	45.80	44.05	277	0.22%
23 Apr 2020	44.70	44.97	44.97	44.27	228	1.78%
22 Apr 2020	43.92	45.90	45.90	43.51	543	-2.51%
21 Apr 2020	45.05	45.00	45.45	43.74	502	1.90%
20 Apr 2020	44.21	45.39	45.70	43.72	459	-2.58%
17 Apr 2020	45.38	47.47	47.47	45.03	271	-0.59%
16 Apr 2020	45.65	49.72	49.72	45.45	2996	-10.00%
15 Apr 2020	50.72	45.90	50.72	45.90	417	12.16%
13 Apr 2020	45.22	44.25	45.30	42.96	467	7.62%
09 Apr 2020	42.02	41.36	42.40	41.36	259	0.65%
08 Apr 2020	41.75	41.72	46.98	41.30	297	0.07%
07 Apr 2020	41.72	41.20	42.01	40.70	357	2.43%
03 Apr 2020	40.73	40.04	40.99	40.03	110	1.07%
01 Apr 2020	40.30	41.88	41.88	39.39	101	-0.25%
31 Mar 2020	40.40	40.04	41.46	40.04	106	-0.59%
30 Mar 2020	40.64	39.90	42.16	38.52	350	1.85%
27 Mar 2020	39.90	38.01	39.98	38.01	69	3.23%
26 Mar 2020	38.65	38.52	39.99	38.50	85	-2.13%
25 Mar 2020	39.49	39.00	40.09	38.60	176	3.27%
24 Mar 2020	38.24	40.00	40.00	37.75	242	-0.21%
23 Mar 2020	38.32	37.70	44.00	34.14	163	2.05%
20 Mar 2020	37.55	37.00	38.50	36.62	235	2.54%
19 Mar 2020	36.62	35.57	37.10	35.56	377	-1.16%
18 Mar 2020	37.05	37.27	38.00	37.01	161	0.87%
17 Mar 2020	36.73	37.20	37.25	35.74	461	-2.88%
16 Mar 2020	37.82	37.90	38.48	37.00	264	-1.07%
13 Mar 2020	38.23	38.75	39.40	36.17	157	-3.12%
12 Mar 2020	39.46	40.40	40.59	39.10	322	-1.33%
11 Mar 2020	39.99	40.98	40.98	39.90	168	-0.99%
09 Mar 2020	40.39	40.67	41.99	40.30	757	-0.66%
06 Mar 2020	40.66	39.61	40.82	39.61	254	2.96%
05 Mar 2020	39.49	39.31	40.10	39.20	444	-1.08%
04 Mar 2020	39.92	39.24	41.16	39.22	436	3.13%
03 Mar 2020	38.71	39.23	39.23	38.31	69	0.31%
02 Mar 2020	38.59	38.78	39.25	38.31	295	-0.59%
28 Feb 2020	38.82	39.90	41.34	38.52	909	-1.15%
27 Feb 2020	39.27	39.00	39.80	38.91	123	0.64%
26 Feb 2020	39.02	39.08	39.10	38.80	129	-0.46%
25 Feb 2020	39.20	39.38	39.48	38.60	264	-0.73%
24 Feb 2020	39.49	39.00	40.91	39.00	849	3.27%
20 Feb 2020	38.24	37.92	38.89	37.92	180	-1.16%
19 Feb 2020	38.69	38.35	38.76	38.06	94	2.63%
18 Feb 2020	37.70	37.63	41.57	36.39	740	0.67%
17 Feb 2020	37.45	37.62	38.50	37.32	153	-0.40%
14 Feb 2020	37.60	37.98	37.98	37.27	27	0.29%
13 Feb 2020	37.49	38.00	38.09	37.26	103	-0.24%
12 Feb 2020	37.58	37.11	38.40	37.11	70	-1.08%
11 Feb 2020	37.99	37.33	37.99	37.04	85	1.77%
10 Feb 2020	37.33	37.90	38.20	37.25	55	-0.32%
07 Feb 2020	37.45	37.54	37.79	37.35	75	1.30%
06 Feb 2020	36.97	37.83	37.83	36.80	23	0.14%
05 Feb 2020	36.92	37.00	37.55	36.55	213	-1.28%
04 Feb 2020	37.40	37.94	37.94	37.02	13	0.27%
03 Feb 2020	37.30	38.11	38.25	37.03	264	-2.13%
01 Feb 2020	38.11	38.19	38.46	37.88	81	0.71%
31 Jan 2020	37.84	37.30	37.90	37.02	146	-0.16%
30 Jan 2020	37.90	37.10	38.20	37.10	292	2.10%
29 Jan 2020	37.12	37.24	37.38	36.43	113	-0.75%
28 Jan 2020	37.40	37.21	37.48	37.20	84	0.46%
27 Jan 2020	37.23	37.01	37.49	36.98	221	1.61%
24 Jan 2020	36.64	37.00	37.20	36.63	42	-0.95%
23 Jan 2020	36.99	36.95	37.00	36.95	4	0.65%
22 Jan 2020	36.75	36.55	37.04	36.53	150	-0.16%
21 Jan 2020	36.81	37.01	37.17	36.70	60	0.05%
20 Jan 2020	36.79	36.52	37.19	36.52	139	0.49%
17 Jan 2020	36.61	36.98	37.14	36.61	83	0.03%
16 Jan 2020	36.60	36.84	36.84	36.57	107	0.27%
15 Jan 2020	36.50	36.98	36.98	36.39	349	0.27%
14 Jan 2020	36.40	36.50	36.50	35.70	175	-0.36%
13 Jan 2020	36.53	36.57	36.90	36.31	88	-0.11%
10 Jan 2020	36.57	36.70	37.18	36.26	345	-0.35%
09 Jan 2020	36.70	37.16	37.16	36.52	227	-2.78%
08 Jan 2020	37.75	37.98	39.00	37.18	605	1.59%
07 Jan 2020	37.16	37.00	38.18	36.66	420	-1.04%
06 Jan 2020	37.55	37.10	39.53	37.08	1241	1.65%
03 Jan 2020	36.94	36.59	36.95	36.20	78	2.93%
02 Jan 2020	35.89	35.75	35.98	35.75	29	-0.31%
01 Jan 2020	36.00	35.92	36.09	35.61	55	0.22%
31 Dec 2019	35.92	36.33	36.33	35.81	54	0.06%
30 Dec 2019	35.90	35.59	36.35	35.59	32	0.87%
27 Dec 2019	35.59	35.52	35.79	35.36	87	0.42%
26 Dec 2019	35.44	35.74	35.74	35.38	75	0.60%
24 Dec 2019	35.23	35.17	35.48	35.11	82	0.17%
23 Dec 2019	35.17	35.10	35.17	35.10	21	0.20%
20 Dec 2019	35.10	35.19	35.19	35.10	13	0.34%
19 Dec 2019	34.98	35.11	35.29	34.95	39	-0.40%
18 Dec 2019	35.12	35.12	35.12	35.12	19	0.43%
17 Dec 2019	34.97	34.97	34.97	34.97	3	0.75%
16 Dec 2019	34.71	34.80	35.00	34.71	34	-0.29%
13 Dec 2019	34.81	34.68	35.49	34.64	136	0.78%
12 Dec 2019	34.54	35.00	35.15	34.41	398	-0.72%
11 Dec 2019	34.79	35.00	35.09	34.79	69	-0.17%
10 Dec 2019	34.85	35.39	35.39	34.69	74	-0.43%
09 Dec 2019	35.00	34.94	35.28	34.72	30	-0.31%
06 Dec 2019	35.11	35.59	35.89	35.04	143	-1.24%
05 Dec 2019	35.55	35.70	35.70	35.22	11	0.82%
04 Dec 2019	35.26	35.12	35.77	35.12	41	0.83%
03 Dec 2019	34.97	34.90	35.00	34.76	101	0.20%
02 Dec 2019	34.90	34.90	35.29	34.90	85	-0.26%
29 Nov 2019	34.99	34.80	34.99	34.80	61	0.52%
28 Nov 2019	34.81	34.77	35.18	34.77	49	0.12%
27 Nov 2019	34.77	35.29	35.29	34.77	52	0.17%
26 Nov 2019	34.71	34.64	35.39	34.64	22	-0.34%
25 Nov 2019	34.83	35.69	35.69	34.63	47	-0.77%
22 Nov 2019	35.10	35.00	35.55	35.00	32	-0.11%
21 Nov 2019	35.14	35.14	35.49	35.14	44	-0.99%
20 Nov 2019	35.49	35.81	35.82	35.26	77	0.40%
19 Nov 2019	35.35	35.15	35.68	35.15	58	0.83%
18 Nov 2019	35.06	35.59	35.84	35.05	175	0.17%
15 Nov 2019	35.00	35.62	35.62	34.60	182	-0.85%
14 Nov 2019	35.30	35.60	35.88	35.05	153	-0.28%
13 Nov 2019	35.40	35.02	35.47	34.91	59	1.14%
11 Nov 2019	35.00	35.61	35.61	35.00	224	-0.20%
08 Nov 2019	35.07	35.69	35.69	35.00	58	-0.88%
07 Nov 2019	35.38	35.83	35.83	35.38	14	0.20%
06 Nov 2019	35.31	35.21	35.93	35.21	7	-0.79%
05 Nov 2019	35.59	35.79	36.47	35.41	125	-0.59%
04 Nov 2019	35.80	38.52	38.52	35.53	184	-0.56%
01 Nov 2019	36.00	35.70	36.00	35.42	63	0.84%
31 Oct 2019	35.70	35.12	35.70	35.12	42	0.00%
30 Oct 2019	35.70	35.59	35.72	35.21	125	1.16%
29 Oct 2019	35.29	35.86	35.86	35.00	93	-1.59%
27 Oct 2019	35.86	36.00	36.49	35.70	173	-0.03%
25 Oct 2019	35.87	37.88	37.88	35.50	339	1.33%
24 Oct 2019	35.40	35.37	35.40	35.15	30	0.06%
23 Oct 2019	35.38	35.00	35.40	35.00	85	1.09%
22 Oct 2019	35.00	35.00	35.28	34.43	178	-0.20%
18 Oct 2019	35.07	35.75	35.75	35.07	96	-1.35%
17 Oct 2019	35.55	35.80	35.80	35.45	43	0.37%
15 Oct 2019	35.42	35.50	35.50	35.10	84	-1.39%
14 Oct 2019	35.92	34.89	35.97	34.55	58	1.93%
11 Oct 2019	35.24	35.25	35.25	34.91	61	-0.28%
10 Oct 2019	35.34	35.02	35.35	35.02	25	-0.03%
09 Oct 2019	35.35	35.39	35.64	35.02	56	-0.11%
07 Oct 2019	35.39	35.09	37.84	34.71	123	0.83%
04 Oct 2019	35.10	34.62	35.24	34.62	33	1.45%
03 Oct 2019	34.60	34.50	35.30	34.37	88	1.70%
01 Oct 2019	34.02	34.58	34.97	34.02	17	-1.93%
30 Sep 2019	34.69	34.80	35.15	34.48	105	-0.32%
27 Sep 2019	34.80	34.69	35.07	34.69	22	0.32%
26 Sep 2019	34.69	34.50	34.69	34.11	23	-1.06%
25 Sep 2019	35.06	34.71	35.49	34.61	113	0.23%
24 Sep 2019	34.98	34.50	34.98	34.50	242	1.24%
23 Sep 2019	34.55	34.30	34.89	34.30	71	0.44%
20 Sep 2019	34.40	34.68	34.68	34.03	74	0.23%
19 Sep 2019	34.32	34.89	34.89	34.13	95	-0.38%
18 Sep 2019	34.45	34.98	34.98	34.45	43	-0.46%
17 Sep 2019	34.61	34.90	34.90	34.61	27	0.00%
16 Sep 2019	34.61	35.30	35.30	34.61	60	-0.66%
13 Sep 2019	34.84	35.85	35.85	34.45	27	1.13%
12 Sep 2019	34.45	35.00	35.00	34.39	79	-1.57%
11 Sep 2019	35.00	35.38	35.38	34.55	148	-0.43%
09 Sep 2019	35.15	35.00	35.48	34.37	333	0.51%
06 Sep 2019	34.97	35.70	35.83	34.72	182	-4.17%
05 Sep 2019	36.49	36.86	36.86	35.66	125	-1.03%
04 Sep 2019	36.87	36.01	37.10	36.01	230	2.36%
03 Sep 2019	36.02	35.89	36.84	35.41	222	1.75%
30 Aug 2019	35.40	38.19	38.90	35.20	68	-0.81%
29 Aug 2019	35.69	36.00	36.48	35.66	55	-0.81%
28 Aug 2019	35.98	35.49	36.88	35.21	197	1.38%
27 Aug 2019	35.49	35.13	35.49	35.07	202	-0.03%
26 Aug 2019	35.50	35.02	37.77	35.02	423	2.45%
23 Aug 2019	34.65	34.25	34.75	34.17	94	0.76%
22 Aug 2019	34.39	34.85	34.85	34.33	29	-0.35%
21 Aug 2019	34.51	34.41	34.74	34.41	62	0.23%
20 Aug 2019	34.43	34.41	34.61	34.26	49	0.06%
19 Aug 2019	34.41	34.50	34.64	34.22	170	-1.66%
16 Aug 2019	34.99	35.50	37.00	34.22	449	0.84%
14 Aug 2019	34.70	35.39	39.16	34.68	583	-0.20%
13 Aug 2019	34.77	34.59	35.39	34.59	82	0.52%
09 Aug 2019	34.59	34.60	34.88	34.00	60	0.61%
08 Aug 2019	34.38	33.66	34.49	33.66	111	1.21%
07 Aug 2019	33.97	33.46	34.44	33.46	66	1.58%
06 Aug 2019	33.44	33.40	33.44	33.21	16	0.69%
05 Aug 2019	33.21	33.48	34.49	33.13	106	0.39%
02 Aug 2019	33.08	32.98	33.38	32.02	77	4.49%
01 Aug 2019	31.66	32.08	34.00	31.66	98	-1.06%
31 Jul 2019	32.00	32.58	32.58	31.86	64	-0.53%
29 Jul 2019	32.17	32.40	32.79	32.01	23	0.53%
26 Jul 2019	32.00	32.24	32.24	31.85	9	-0.16%
25 Jul 2019	32.05	31.71	32.37	31.53	177	-1.05%
24 Jul 2019	32.39	32.39	32.39	32.39	13	1.79%
23 Jul 2019	31.82	32.55	32.55	31.82	23	-0.44%
22 Jul 2019	31.96	32.69	32.69	31.71	35	-1.39%
19 Jul 2019	32.41	32.30	32.94	32.11	16	0.37%
18 Jul 2019	32.29	32.29	32.29	32.29	1	2.48%
17 Jul 2019	31.51	32.14	32.30	31.40	15	-1.53%
16 Jul 2019	32.00	32.13	32.13	31.37	6	-0.28%
15 Jul 2019	32.09	31.70	32.13	31.70	5	1.39%
12 Jul 2019	31.65	31.82	32.14	31.45	39	-0.57%
11 Jul 2019	31.83	32.00	32.15	31.72	22	0.25%
10 Jul 2019	31.75	31.99	31.99	31.55	7	1.86%
09 Jul 2019	31.17	31.97	32.00	31.17	61	-2.56%
08 Jul 2019	31.99	32.05	32.05	31.17	70	1.72%
05 Jul 2019	31.45	31.88	32.14	31.20	92	1.29%
04 Jul 2019	31.05	32.88	32.88	30.94	42	-1.18%
03 Jul 2019	31.42	31.25	31.99	31.25	18	1.85%
02 Jul 2019	30.85	31.00	31.75	30.70	42	-4.78%
01 Jul 2019	32.40	31.30	32.40	31.06	91	2.92%
28 Jun 2019	31.48	32.90	37.95	31.30	131	0.87%
27 Jun 2019	31.21	31.02	31.30	31.02	27	-0.70%
26 Jun 2019	31.43	31.65	31.99	31.25	54	-0.70%
25 Jun 2019	31.65	31.50	31.88	31.50	150	1.12%
24 Jun 2019	31.30	31.05	31.88	29.17	972	-0.29%
21 Jun 2019	31.39	31.98	32.63	31.00	155	1.59%
20 Jun 2019	30.90	30.56	31.05	30.56	143	2.18%
19 Jun 2019	30.24	30.46	30.46	30.23	72	-0.69%
18 Jun 2019	30.45	30.25	36.60	30.23	601	0.13%
17 Jun 2019	30.41	30.68	30.68	30.10	9	0.23%
14 Jun 2019	30.34	30.81	33.58	30.06	159	0.30%
13 Jun 2019	30.25	30.25	30.25	30.25	5	0.00%
12 Jun 2019	30.25	30.10	30.25	30.10	40	1.82%
11 Jun 2019	29.71	29.81	30.24	29.67	19	-1.91%
10 Jun 2019	30.29	30.20	30.35	29.76	8	0.97%
07 Jun 2019	30.00	30.09	30.34	29.77	41	0.00%
06 Jun 2019	30.00	30.35	30.35	30.00	13	0.94%
04 Jun 2019	29.72	29.94	30.80	29.57	66	0.00%
03 Jun 2019	29.72	29.57	29.79	29.57	521	0.51%
31 May 2019	29.57	29.74	29.74	29.22	24	0.54%
30 May 2019	29.41	29.40	29.41	29.40	2	0.00%
29 May 2019	29.41	29.30	29.49	29.30	35	0.38%
28 May 2019	29.30	29.11	29.47	29.11	18	-0.64%
27 May 2019	29.49	29.49	29.49	29.49	2	0.99%
24 May 2019	29.20	29.20	29.49	29.11	60	0.03%
23 May 2019	29.19	29.00	29.20	28.95	52	-0.03%

equitypandit

www.equitypandit.com

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