Easy Trip Planners Ltd

NSE :EASEMYTRIP BSE :543272 Sector : E-Commerce/App based Aggregator

Buy, Sell or Hold EASEMYTRIP ?

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

EASEMYTRIP Historical Data
Equitypandit Financial Services Pvt. Ltd.
Date	Price	Open	High	Low	Volume	Change(%)
06 May 2024	46.05	46.75	47.00	45.65	15617703	-0.97%
03 May 2024	46.50	46.20	47.15	46.05	33313057	1.09%
02 May 2024	46.00	46.75	46.85	45.80	7516533	-1.18%
30 Apr 2024	46.55	46.65	47.10	46.40	15860427	0.00%
29 Apr 2024	46.55	47.80	47.80	46.35	10745208	-0.96%
26 Apr 2024	47.00	46.50	47.35	46.00	20951807	1.29%
25 Apr 2024	46.40	46.90	47.20	46.15	10365217	-1.17%
24 Apr 2024	46.95	47.40	47.50	46.50	20796554	-0.42%
23 Apr 2024	47.15	45.50	47.55	45.20	51948059	4.89%
22 Apr 2024	44.95	44.30	45.50	44.20	15202084	2.63%
19 Apr 2024	43.80	43.75	44.15	43.10	6249118	-1.46%
18 Apr 2024	44.45	44.60	45.60	44.30	11932214	-0.34%
16 Apr 2024	44.60	43.10	45.10	43.00	36098603	2.29%
15 Apr 2024	43.60	42.75	44.05	42.60	11246324	-2.68%
12 Apr 2024	44.80	45.10	45.80	44.70	7898668	-1.10%
10 Apr 2024	45.30	45.90	45.95	45.10	5857125	-1.20%
09 Apr 2024	45.85	45.95	46.25	45.35	7553129	0.22%
08 Apr 2024	45.75	46.60	46.70	45.55	9322307	-1.40%
05 Apr 2024	46.40	45.05	46.45	45.00	21164531	2.54%
04 Apr 2024	45.25	45.55	46.20	44.70	13066685	0.00%
03 Apr 2024	45.25	44.80	46.00	44.45	15174710	0.78%
02 Apr 2024	44.90	44.00	45.10	43.50	17953033	2.05%
01 Apr 2024	44.00	43.25	44.25	43.25	11650823	2.80%
28 Mar 2024	42.80	43.80	44.30	42.60	43280573	-1.50%
27 Mar 2024	43.45	44.15	45.20	43.00	23945130	-1.36%
26 Mar 2024	44.05	43.75	45.20	43.05	22438786	0.69%
22 Mar 2024	43.75	44.25	44.35	43.65	16413696	-1.13%
21 Mar 2024	44.25	45.00	45.50	43.80	26762051	-1.12%
20 Mar 2024	44.75	43.65	45.60	43.30	34232938	3.23%
19 Mar 2024	43.35	44.10	44.95	43.15	18100181	-1.92%
18 Mar 2024	44.20	44.10	44.95	43.30	14479781	0.23%
15 Mar 2024	44.10	45.20	45.90	43.65	15288653	-3.08%
14 Mar 2024	45.50	41.65	46.55	40.80	29740375	9.24%
13 Mar 2024	41.65	44.40	46.20	41.15	28846672	-6.09%
12 Mar 2024	44.35	46.65	46.65	44.10	15960436	-5.13%
11 Mar 2024	46.75	47.65	47.65	46.60	15748750	-1.27%
07 Mar 2024	47.35	46.50	48.15	46.50	24549668	2.16%
06 Mar 2024	46.35	47.05	47.20	45.30	16744033	-1.38%
05 Mar 2024	47.00	48.20	48.30	46.80	20058559	-2.08%
04 Mar 2024	48.00	49.05	50.35	47.70	34009677	-2.14%
02 Mar 2024	49.05	49.05	49.90	47.50	3288882	0.41%
01 Mar 2024	48.85	48.60	49.80	48.50	24463103	1.03%
29 Feb 2024	48.35	48.65	49.00	47.55	27083837	-0.41%
28 Feb 2024	48.55	49.00	50.65	48.20	31777832	-0.72%
27 Feb 2024	48.90	48.45	51.85	48.25	104840591	1.35%
26 Feb 2024	48.25	47.85	49.25	47.65	34160493	0.94%
23 Feb 2024	47.80	47.55	48.40	47.50	13402298	1.06%
22 Feb 2024	47.30	48.35	48.60	47.20	29442424	-1.97%
21 Feb 2024	48.25	50.00	50.15	48.10	23622563	-3.02%
20 Feb 2024	49.75	49.75	50.90	48.75	39698379	0.20%
19 Feb 2024	49.65	49.80	50.55	49.45	18788148	0.30%
16 Feb 2024	49.50	49.05	50.90	48.85	28620438	1.23%
15 Feb 2024	48.90	49.80	49.90	48.65	15723985	-0.81%
14 Feb 2024	49.30	46.95	49.50	46.10	22913093	3.57%
13 Feb 2024	47.60	49.05	49.80	46.65	34801927	-2.66%
12 Feb 2024	48.90	53.20	53.55	48.20	76097064	-4.31%
09 Feb 2024	51.10	52.85	54.00	49.70	60416023	-2.57%
08 Feb 2024	52.45	53.50	53.90	51.50	36628637	-0.47%
07 Feb 2024	52.70	51.70	53.30	51.40	69486528	2.93%
06 Feb 2024	51.20	49.55	51.70	48.75	63538564	3.96%
05 Feb 2024	49.25	49.95	51.00	49.00	41765480	-0.10%
02 Feb 2024	49.30	47.35	51.25	47.20	89275417	5.34%
01 Feb 2024	46.80	47.50	48.65	46.50	44393237	-0.74%
31 Jan 2024	47.15	46.45	48.00	46.10	20306964	1.73%
30 Jan 2024	46.35	47.00	47.05	45.85	14043594	-0.75%
29 Jan 2024	46.70	47.75	47.95	46.35	12598200	-0.85%
25 Jan 2024	47.10	47.25	48.75	46.60	24454115	0.86%
24 Jan 2024	46.70	45.50	47.00	44.30	23855480	4.24%
23 Jan 2024	44.80	46.95	47.95	44.55	23686954	-3.34%
20 Jan 2024	46.35	46.80	47.25	46.15	13037884	-0.11%
19 Jan 2024	46.40	48.00	48.00	46.15	17840944	2.20%
18 Jan 2024	45.40	46.05	47.25	43.55	28311306	-1.20%
17 Jan 2024	45.95	48.00	48.20	45.70	20460551	-4.67%
16 Jan 2024	48.20	48.95	50.40	47.05	38449237	-1.13%
15 Jan 2024	48.75	50.40	51.00	48.05	52668197	-1.81%
12 Jan 2024	49.65	52.05	52.30	49.10	110431325	-4.15%
11 Jan 2024	51.80	44.75	52.80	44.70	434992979	17.06%
10 Jan 2024	44.25	46.20	46.40	43.95	79180501	-3.38%
09 Jan 2024	45.80	44.70	46.50	43.65	135180811	5.65%
08 Jan 2024	43.35	41.75	44.05	41.60	98003466	4.71%
05 Jan 2024	41.40	41.10	41.70	40.45	39031119	1.35%
04 Jan 2024	40.85	41.30	41.60	40.75	24828893	-0.24%
03 Jan 2024	40.95	40.45	41.15	40.00	26996483	1.24%
02 Jan 2024	40.45	40.95	41.25	39.70	20404935	-0.61%
01 Jan 2024	40.70	40.55	41.35	40.15	22465247	0.87%
29 Dec 2023	40.35	38.85	40.60	38.75	29742270	4.13%
28 Dec 2023	38.75	39.00	39.10	38.60	12072549	-0.26%
27 Dec 2023	38.85	39.20	39.35	38.70	9319920	-0.51%
26 Dec 2023	39.05	39.00	39.30	38.75	11408385	1.43%
22 Dec 2023	38.50	38.45	39.05	38.20	14241408	0.65%
21 Dec 2023	38.25	37.95	38.70	37.60	14346468	-0.26%
20 Dec 2023	38.35	39.45	39.65	38.10	26244435	-2.54%
19 Dec 2023	39.35	39.65	39.75	39.25	13572143	-0.63%
18 Dec 2023	39.60	39.50	39.80	39.40	8796037	0.25%
15 Dec 2023	39.50	40.10	40.20	39.30	21404077	-1.25%
14 Dec 2023	40.00	40.75	41.05	39.75	25834881	0.00%
13 Dec 2023	40.00	38.50	40.15	38.35	35676898	4.44%
12 Dec 2023	38.30	38.60	38.80	38.20	14914500	-1.03%
11 Dec 2023	38.70	38.90	39.10	38.65	10922209	0.39%
08 Dec 2023	38.55	38.80	39.05	38.45	13607155	-0.39%
07 Dec 2023	38.70	38.75	39.05	38.65	12893552	0.00%
06 Dec 2023	38.70	39.20	39.20	38.60	9666469	-0.90%
05 Dec 2023	39.05	39.00	39.70	38.80	27110844	0.51%
04 Dec 2023	38.85	39.20	39.25	38.65	12547939	0.26%
01 Dec 2023	38.75	38.50	38.90	38.40	21732957	1.17%
30 Nov 2023	38.30	38.60	39.15	37.80	43569522	-0.65%
29 Nov 2023	38.55	39.20	39.25	38.45	12631829	-1.28%
28 Nov 2023	39.05	39.00	39.25	38.75	14631159	0.77%
24 Nov 2023	38.75	38.70	38.95	38.50	13746261	0.65%
23 Nov 2023	38.50	38.95	39.25	38.45	22082284	-0.77%
22 Nov 2023	38.80	39.70	39.75	38.60	21421112	-1.90%
21 Nov 2023	39.55	40.05	40.30	39.45	16319897	-0.63%
20 Nov 2023	39.80	41.25	41.30	39.70	27670244	-3.05%
17 Nov 2023	41.05	41.60	41.70	40.95	14893976	-1.32%
16 Nov 2023	41.60	41.90	42.05	41.50	8334961	-0.95%
15 Nov 2023	42.00	42.05	42.80	41.75	14930297	1.20%
13 Nov 2023	41.50	41.85	42.10	41.15	8936963	-0.84%
12 Nov 2023	41.85	42.45	42.50	41.45	4086319	-0.48%
10 Nov 2023	42.05	41.85	42.60	41.40	10372353	0.84%
09 Nov 2023	41.70	43.20	43.70	41.50	23028767	-2.46%
08 Nov 2023	42.75	44.60	46.90	42.35	130996202	-3.17%
07 Nov 2023	44.15	42.95	44.45	42.70	33999615	2.79%
06 Nov 2023	42.95	42.75	43.30	42.50	13074711	1.06%
03 Nov 2023	42.50	42.25	43.40	41.90	28886083	0.95%
02 Nov 2023	42.10	41.20	42.55	40.90	21586726	3.19%
01 Nov 2023	40.80	39.55	41.10	39.40	15265358	3.16%
31 Oct 2023	39.55	39.65	40.00	39.45	3185829	0.00%
30 Oct 2023	39.55	39.85	40.30	39.45	6862112	-0.75%
27 Oct 2023	39.85	38.75	40.00	38.65	8996795	3.91%
26 Oct 2023	38.35	38.00	38.65	37.00	11349431	0.26%
25 Oct 2023	38.25	39.50	40.50	37.95	15670589	-1.92%
23 Oct 2023	39.00	40.25	40.55	38.25	15367829	-2.74%
20 Oct 2023	40.10	41.05	41.35	40.00	9021096	-2.31%
19 Oct 2023	41.05	41.40	41.65	40.90	10256541	-1.44%
18 Oct 2023	41.65	42.20	42.75	41.55	22820041	-0.83%
17 Oct 2023	42.00	42.90	43.20	41.75	25225756	-1.75%
16 Oct 2023	42.75	42.30	44.10	41.45	145212389	3.76%
13 Oct 2023	41.20	40.90	42.35	39.75	39971962	0.49%
12 Oct 2023	41.00	41.70	41.95	40.75	16631189	-1.80%
11 Oct 2023	41.75	42.20	42.40	41.05	11311444	-0.48%
10 Oct 2023	41.95	41.00	42.20	40.90	15934767	3.07%
09 Oct 2023	40.70	41.90	41.90	40.55	11797815	-3.90%
06 Oct 2023	42.35	41.90	42.80	41.65	35307856	1.56%
05 Oct 2023	41.70	41.30	42.85	41.05	29886170	0.24%
04 Oct 2023	41.60	41.95	42.70	40.75	30878271	-0.83%
03 Oct 2023	41.95	41.00	43.10	41.00	74851016	3.45%
29 Sep 2023	40.55	42.05	42.95	40.15	37800701	-3.68%
28 Sep 2023	42.10	42.35	42.80	41.65	11626775	-0.12%
27 Sep 2023	42.15	41.55	42.50	41.30	11649168	1.57%
26 Sep 2023	41.50	41.95	42.50	41.35	13474784	-0.72%
25 Sep 2023	41.80	43.00	43.05	41.55	10430951	-2.22%
22 Sep 2023	42.75	43.25	43.50	42.10	18522806	-0.70%
21 Sep 2023	43.05	43.50	44.25	42.85	18113974	-1.15%
20 Sep 2023	43.55	45.00	45.50	43.40	54479646	-2.57%
18 Sep 2023	44.70	40.65	45.35	40.65	132363553	11.89%
15 Sep 2023	39.95	39.20	40.10	39.10	15414202	2.44%
14 Sep 2023	39.00	39.15	39.30	38.80	10171027	0.13%
13 Sep 2023	38.95	38.90	39.35	38.50	5474816	0.00%
12 Sep 2023	38.95	40.00	40.05	38.50	10816182	-1.64%
11 Sep 2023	39.60	39.00	39.90	38.90	13184154	2.33%
08 Sep 2023	38.70	39.35	39.60	38.35	23169208	-1.02%
07 Sep 2023	39.10	39.25	39.90	38.75	19753917	-1.01%
06 Sep 2023	39.50	39.90	40.50	37.20	19844618	-0.88%
05 Sep 2023	39.85	39.90	40.25	39.65	9680863	0.25%
04 Sep 2023	39.75	41.10	41.30	39.50	33918329	-2.57%
01 Sep 2023	40.80	41.65	42.00	40.50	22457159	-1.81%
31 Aug 2023	41.55	41.70	42.55	40.80	23730967	0.24%
30 Aug 2023	41.45	40.30	41.80	40.30	26497488	2.85%
29 Aug 2023	40.30	40.20	40.40	40.00	10873640	0.50%
28 Aug 2023	40.10	40.40	40.50	39.90	9934401	0.12%
25 Aug 2023	40.05	39.65	40.40	39.30	11546942	0.63%
24 Aug 2023	39.80	39.45	41.05	39.30	21968073	1.92%
23 Aug 2023	39.05	37.70	41.35	37.00	67866819	4.13%
22 Aug 2023	37.50	38.00	38.35	37.30	12355386	-0.79%
21 Aug 2023	37.80	37.50	38.50	37.50	9081439	1.20%
18 Aug 2023	37.35	38.30	39.00	37.25	20370637	-2.86%
17 Aug 2023	38.45	39.60	40.00	38.25	20188167	-2.90%
16 Aug 2023	39.60	40.15	40.30	39.50	16675855	-2.46%
14 Aug 2023	40.60	40.55	41.40	39.85	9830200	0.62%
11 Aug 2023	40.35	40.75	40.80	40.25	5559152	-0.37%
10 Aug 2023	40.50	40.65	41.00	40.30	4599843	-0.12%
09 Aug 2023	40.55	40.85	41.05	40.40	4815219	-0.37%
08 Aug 2023	40.70	40.15	41.45	40.10	13282452	1.62%
07 Aug 2023	40.05	41.15	41.15	40.00	23753262	-0.99%
04 Aug 2023	40.45	40.65	40.90	40.35	10542352	0.12%
03 Aug 2023	40.40	40.60	41.05	40.15	12513907	-0.74%
02 Aug 2023	40.70	41.25	41.80	40.50	18196884	-1.09%
01 Aug 2023	41.15	41.00	42.00	40.70	20837243	1.48%
31 Jul 2023	40.55	41.45	41.60	40.30	30982665	-1.10%
28 Jul 2023	41.00	41.05	41.75	40.75	16903581	0.00%
27 Jul 2023	41.00	41.90	42.10	40.85	33959924	-1.68%
26 Jul 2023	41.70	41.25	41.85	41.15	4040950	1.09%
25 Jul 2023	41.25	41.95	42.00	41.05	5715257	-1.32%
24 Jul 2023	41.80	42.20	42.60	41.70	8091485	-0.83%
21 Jul 2023	42.15	42.00	42.80	41.90	5514305	0.00%
20 Jul 2023	42.15	42.55	42.85	41.95	20780887	-0.94%
19 Jul 2023	42.55	43.75	43.75	42.45	18233695	-2.52%
18 Jul 2023	43.65	44.10	44.15	42.95	13092109	-0.91%
17 Jul 2023	44.05	44.15	44.30	43.85	14177011	0.46%
14 Jul 2023	43.85	44.20	44.50	43.65	24629052	-0.34%
13 Jul 2023	44.00	44.25	44.65	43.80	25517019	0.00%
12 Jul 2023	44.00	43.95	44.60	43.00	67004346	1.15%
11 Jul 2023	43.50	43.40	43.90	42.85	25119129	0.69%
10 Jul 2023	43.20	41.40	43.75	41.00	58030430	4.85%
07 Jul 2023	41.20	41.60	41.90	40.85	12905776	-1.32%
06 Jul 2023	41.75	41.60	42.25	41.35	29176081	0.24%
05 Jul 2023	41.65	41.45	42.35	41.20	24319162	0.12%
04 Jul 2023	41.60	42.50	42.95	41.10	18412988	-1.65%
03 Jul 2023	42.30	40.85	42.50	40.65	38987202	4.44%
30 Jun 2023	40.50	41.50	42.25	39.95	286306285	-3.46%
28 Jun 2023	41.95	42.05	42.70	41.85	2973570	0.00%
27 Jun 2023	41.95	41.80	42.45	41.30	5044500	1.08%
26 Jun 2023	41.50	42.30	42.60	41.45	13016006	-1.43%
23 Jun 2023	42.10	43.50	44.80	41.85	25260421	-2.09%
22 Jun 2023	43.00	43.30	43.70	42.75	4869301	-0.81%
21 Jun 2023	43.35	43.35	43.75	43.00	8803263	0.35%
20 Jun 2023	43.20	43.40	43.60	43.10	3324202	-0.46%
19 Jun 2023	43.40	43.70	43.80	43.10	7441091	-0.46%
16 Jun 2023	43.60	44.10	44.30	43.40	8003285	-0.80%
15 Jun 2023	43.95	43.90	44.20	43.85	4098957	0.11%
14 Jun 2023	43.90	44.20	44.65	43.45	8116953	-0.23%
13 Jun 2023	44.00	44.35	45.00	43.80	18270926	-0.34%
12 Jun 2023	44.15	43.20	46.80	43.20	45429981	2.44%
09 Jun 2023	43.10	44.60	44.95	42.60	9247344	-3.47%
08 Jun 2023	44.65	45.20	45.95	44.45	7251056	-0.78%
07 Jun 2023	45.00	45.70	45.80	44.95	5456670	-1.32%
06 Jun 2023	45.60	45.70	45.90	45.50	1717672	0.00%
05 Jun 2023	45.60	46.00	46.45	45.45	4931181	0.00%
02 Jun 2023	45.60	46.00	46.20	45.50	2552090	-0.44%
01 Jun 2023	45.80	46.00	46.60	45.60	2173547	-0.33%
31 May 2023	45.95	45.50	46.45	45.25	3243751	0.88%
30 May 2023	45.55	46.05	46.25	45.35	2846311	-0.87%
29 May 2023	45.95	47.00	47.70	45.55	14343587	-2.13%
26 May 2023	46.95	46.85	47.40	46.60	3064463	0.54%
25 May 2023	46.70	47.15	47.80	46.45	4463851	-0.74%
24 May 2023	47.05	46.95	48.45	46.90	6813300	0.11%
23 May 2023	47.00	46.00	47.20	45.90	4620208	2.40%
22 May 2023	45.90	46.15	46.25	45.75	2023710	-0.22%
19 May 2023	46.00	46.30	46.65	45.80	2090378	-0.22%
18 May 2023	46.10	46.60	46.70	46.00	1338613	-0.43%
17 May 2023	46.30	46.30	47.10	46.10	3061120	0.22%
16 May 2023	46.20	45.95	47.15	45.85	3682996	0.98%
15 May 2023	45.75	46.40	46.55	45.50	2569325	-1.40%
12 May 2023	46.40	46.85	47.10	46.30	3059271	-1.07%
11 May 2023	46.90	47.35	47.40	46.75	1891744	-0.32%
10 May 2023	47.05	47.80	48.30	46.75	4487787	-1.16%
09 May 2023	47.60	48.10	49.60	47.30	12681845	-0.42%
08 May 2023	47.80	48.00	48.25	47.45	2471560	0.42%
05 May 2023	47.60	47.55	48.15	47.35	1787662	-0.73%
04 May 2023	47.95	47.95	48.25	47.40	3743544	0.21%
03 May 2023	47.85	48.30	48.80	47.55	3700697	-1.14%
02 May 2023	48.40	48.35	49.05	48.05	5118383	0.83%
28 Apr 2023	48.00	46.35	48.40	46.25	17761243	4.12%
27 Apr 2023	46.10	46.05	46.95	45.90	3984043	0.11%
26 Apr 2023	46.05	45.05	47.25	44.95	9461344	2.22%
25 Apr 2023	45.05	45.00	45.45	44.70	2405535	0.33%
24 Apr 2023	44.90	45.20	45.55	44.50	4317912	-0.22%
21 Apr 2023	45.00	45.30	45.65	44.55	3133649	-0.11%
20 Apr 2023	45.05	44.85	45.60	44.70	2670993	0.67%
19 Apr 2023	44.75	45.25	45.50	44.65	2816045	-0.67%
18 Apr 2023	45.05	44.95	46.45	44.75	5121074	0.56%
17 Apr 2023	44.80	45.15	45.25	44.50	2294836	-0.78%
13 Apr 2023	45.15	45.05	45.85	44.90	2454637	0.22%
12 Apr 2023	45.05	46.10	46.10	44.80	3354568	-1.74%
11 Apr 2023	45.85	46.45	46.70	45.50	1983657	-0.97%
10 Apr 2023	46.30	47.25	47.60	45.90	4373392	-1.59%
06 Apr 2023	47.05	46.45	47.75	45.55	12331116	1.51%
05 Apr 2023	46.35	45.90	47.15	45.40	13734282	1.76%
03 Apr 2023	45.55	43.90	46.15	43.10	13024728	4.47%
31 Mar 2023	43.60	40.50	44.40	40.50	16964069	9.27%
29 Mar 2023	39.90	40.05	41.45	39.70	15607138	0.13%
28 Mar 2023	39.85	40.65	40.85	39.70	11408876	-1.73%
27 Mar 2023	40.55	40.70	41.85	40.20	11931986	0.12%
24 Mar 2023	40.50	42.50	42.80	40.10	13395091	-4.59%
23 Mar 2023	42.45	42.90	44.60	42.15	16534294	-1.39%
22 Mar 2023	43.05	44.20	44.55	42.80	5321496	-2.49%
21 Mar 2023	44.15	44.45	45.20	44.05	4055903	-0.11%
20 Mar 2023	44.20	46.10	46.65	44.10	11785471	-4.95%
17 Mar 2023	46.50	46.70	47.20	46.10	13168622	0.43%
16 Mar 2023	46.30	46.40	47.35	45.75	11711540	-0.32%
15 Mar 2023	46.45	47.50	48.55	46.20	9328582	-0.96%
14 Mar 2023	46.90	47.70	48.45	46.00	6328273	-2.90%
13 Mar 2023	48.30	49.05	49.20	47.45	6906166	-1.43%
10 Mar 2023	49.00	48.30	49.20	48.10	3445383	0.62%
09 Mar 2023	48.70	49.40	50.45	48.45	6051918	-1.42%
08 Mar 2023	49.40	49.80	49.80	48.85	3943924	-0.90%
06 Mar 2023	49.85	50.35	50.80	49.60	4037108	-0.10%
03 Mar 2023	49.90	50.50	51.30	49.40	7918410	-0.60%
02 Mar 2023	50.20	48.50	52.10	48.35	23842557	3.19%
01 Mar 2023	48.65	46.95	49.15	46.95	14421796	4.18%
28 Feb 2023	46.70	46.50	47.45	45.90	9800502	0.11%
27 Feb 2023	46.65	47.45	47.50	45.95	4812340	-1.37%
24 Feb 2023	47.30	47.55	48.30	46.85	6007295	0.00%
23 Feb 2023	47.30	47.75	48.90	46.45	19418904	0.64%
22 Feb 2023	47.00	48.10	48.30	46.75	5975699	-2.99%
21 Feb 2023	48.45	47.95	49.65	47.80	7786602	1.47%
20 Feb 2023	47.75	49.35	49.70	47.50	4779998	-2.65%
17 Feb 2023	49.05	49.50	49.90	48.90	4115657	-1.51%
16 Feb 2023	49.80	49.85	50.30	49.60	6454394	0.40%
15 Feb 2023	49.60	50.05	50.95	49.20	14713323	-1.78%
14 Feb 2023	50.50	50.80	51.25	49.90	7363067	-0.20%
13 Feb 2023	50.60	51.55	51.95	50.50	4937684	-1.84%
10 Feb 2023	51.55	52.70	53.55	51.40	5448567	-2.64%
09 Feb 2023	52.95	50.20	53.60	49.75	34020357	5.58%
08 Feb 2023	50.15	51.25	52.10	49.90	11630027	-1.18%
07 Feb 2023	50.75	51.80	51.90	50.40	6823629	-2.50%
06 Feb 2023	52.05	53.00	53.85	50.70	24782088	2.97%
03 Feb 2023	50.55	50.60	51.40	49.15	7183605	0.70%
02 Feb 2023	50.20	51.20	54.00	49.95	15305142	0.30%
01 Feb 2023	50.05	52.45	56.20	48.65	35442146	-3.75%
31 Jan 2023	52.00	52.40	52.60	51.25	6095621	-0.10%
30 Jan 2023	52.05	50.00	53.40	49.90	18256685	5.90%
27 Jan 2023	49.15	51.55	51.80	48.40	10803695	-3.72%
25 Jan 2023	51.05	53.35	53.70	50.85	13362472	-4.31%
24 Jan 2023	53.35	54.50	55.00	51.85	7112525	-1.75%
23 Jan 2023	54.30	55.60	55.80	54.00	6290568	-1.54%
20 Jan 2023	55.15	54.85	56.25	54.70	6979975	0.91%
19 Jan 2023	54.65	55.45	55.45	54.45	3176428	-1.62%
18 Jan 2023	55.55	56.00	56.40	54.00	6905487	-0.80%
17 Jan 2023	56.00	56.00	56.35	54.45	21416399	-0.09%
16 Jan 2023	56.05	52.05	56.25	52.05	43673858	8.83%
13 Jan 2023	51.50	52.80	53.00	51.25	18292716	-1.90%
12 Jan 2023	52.50	52.80	53.90	51.00	19291986	0.00%
11 Jan 2023	52.50	53.00	53.65	52.35	3482291	-0.38%
10 Jan 2023	52.70	53.20	53.80	52.35	4170027	-1.40%
09 Jan 2023	53.45	52.95	54.60	52.80	6903932	1.91%
06 Jan 2023	52.45	51.95	52.80	51.45	3057399	1.55%
05 Jan 2023	51.65	52.20	52.45	51.10	3289528	-0.39%
04 Jan 2023	51.85	53.20	53.30	51.75	4388286	-2.45%
03 Jan 2023	53.15	54.05	54.10	52.80	5292282	-0.84%
02 Jan 2023	53.60	52.70	54.15	52.35	9099420	1.71%
30 Dec 2022	52.70	54.05	54.90	52.25	6015582	-1.50%
29 Dec 2022	53.50	54.95	54.95	53.20	4403516	-3.17%
28 Dec 2022	55.25	54.70	55.60	53.75	22017284	0.36%
27 Dec 2022	55.05	54.50	57.25	52.75	30978402	0.73%
26 Dec 2022	54.65	45.00	54.65	44.95	44836241	19.98%
23 Dec 2022	45.55	49.45	50.40	45.10	25272889	-10.77%
22 Dec 2022	51.05	52.50	53.00	49.50	26547906	-3.77%
21 Dec 2022	53.05	55.75	56.00	52.65	13591553	-4.59%
20 Dec 2022	55.60	56.25	56.60	54.85	4224235	-1.24%
19 Dec 2022	56.30	55.80	56.55	55.15	15984973	1.44%
16 Dec 2022	55.50	55.35	56.20	54.25	9195685	-0.09%
15 Dec 2022	55.55	55.90	56.50	54.75	12776822	-0.89%
14 Dec 2022	56.05	56.10	57.70	55.00	30779121	0.63%
13 Dec 2022	55.70	55.60	56.45	55.20	11529204	1.18%
12 Dec 2022	55.05	53.50	55.50	53.25	46512429	4.96%
09 Dec 2022	52.45	51.50	54.15	50.40	50743600	-3.58%
08 Dec 2022	54.40	57.00	57.45	53.30	15855615	-4.23%
07 Dec 2022	56.80	55.90	57.45	54.80	11724134	1.61%
06 Dec 2022	55.90	60.95	60.95	55.50	33101533	-8.66%
05 Dec 2022	61.20	65.00	65.30	59.60	35612516	-4.82%
02 Dec 2022	64.30	66.00	66.70	64.00	10647168	-3.53%
01 Dec 2022	66.65	66.00	68.90	63.35	34602226	6.13%
30 Nov 2022	62.80	67.70	67.90	61.20	25197426	-5.35%
29 Nov 2022	66.35	67.85	69.30	65.45	11034010	-1.63%
28 Nov 2022	67.45	66.00	69.50	65.20	21751980	3.85%
25 Nov 2022	64.95	67.50	70.80	64.65	30825125	-4.77%
24 Nov 2022	68.20	67.05	73.50	66.95	50771420	1.79%
23 Nov 2022	67.00	70.00	71.40	64.35	80024392	-2.05%
22 Nov 2022	68.40	59.55	68.75	59.50	97838470	19.37%
21 Nov 2022	57.30	53.00	57.30	51.70	85919470	20.03%
18 Nov 2022	47.74	49.31	49.35	47.50	2732952	-2.81%
17 Nov 2022	49.12	49.38	49.97	48.86	2382415	-0.69%
16 Nov 2022	49.46	49.93	50.35	48.91	2052696	-0.94%
15 Nov 2022	49.93	50.50	50.59	49.51	867727	-0.70%
14 Nov 2022	50.28	50.46	52.06	49.77	7942265	-0.10%
11 Nov 2022	50.33	50.45	51.25	50.00	2947905	1.27%
10 Nov 2022	49.70	49.00	50.21	48.94	1140257	0.98%
09 Nov 2022	49.22	49.51	49.92	48.78	923534	-0.12%
07 Nov 2022	49.28	47.11	49.99	46.63	2525719	5.10%
04 Nov 2022	46.89	46.36	47.50	46.30	794960	1.30%
03 Nov 2022	46.29	46.88	47.59	46.17	1173261	-1.89%
02 Nov 2022	47.18	48.36	48.36	46.88	1202501	-1.69%
01 Nov 2022	47.99	48.41	49.04	47.64	663381	-0.81%
31 Oct 2022	48.38	48.61	48.78	48.02	666432	0.02%
28 Oct 2022	48.37	48.76	49.00	48.18	331296	-0.80%
27 Oct 2022	48.76	49.29	49.37	48.59	337455	-0.81%
25 Oct 2022	49.16	49.85	49.85	48.76	480540	-1.03%
24 Oct 2022	49.67	49.36	49.84	49.13	197702	1.60%
21 Oct 2022	48.89	50.01	50.38	48.69	664266	-2.18%
20 Oct 2022	49.98	49.88	50.25	49.63	1107239	-0.52%
19 Oct 2022	50.24	50.00	51.13	49.63	2216658	0.40%
18 Oct 2022	50.04	50.21	50.53	49.64	1558434	0.56%
17 Oct 2022	49.76	48.38	50.33	47.88	1379935	2.43%
14 Oct 2022	48.58	49.28	49.84	48.26	822633	0.19%
13 Oct 2022	48.49	49.00	49.31	48.19	882934	-1.50%
12 Oct 2022	49.23	49.83	50.44	48.89	1752482	-0.69%
11 Oct 2022	49.57	51.25	51.26	49.38	2285165	-2.52%
10 Oct 2022	50.85	50.50	53.50	50.38	7328020	1.03%
07 Oct 2022	50.33	50.30	50.63	49.41	1803175	0.20%
06 Oct 2022	50.23	51.68	51.88	49.80	3352950	-1.82%
04 Oct 2022	51.16	48.88	52.29	48.77	7879845	6.90%
03 Oct 2022	47.86	47.16	48.46	47.16	1636663	1.79%
30 Sep 2022	47.02	46.69	47.61	46.38	1323151	0.73%
29 Sep 2022	46.68	47.13	47.90	46.42	731641	-0.17%
28 Sep 2022	46.76	46.68	48.11	46.39	1266644	-1.14%
27 Sep 2022	47.30	45.78	47.68	45.49	2061310	4.12%
26 Sep 2022	45.43	47.49	47.65	45.01	1914090	-5.33%
23 Sep 2022	47.99	50.86	51.10	47.75	2801643	-5.49%
22 Sep 2022	50.78	51.74	52.46	50.56	1741036	-2.76%
21 Sep 2022	52.22	51.49	54.46	50.81	6277338	1.54%
20 Sep 2022	51.43	52.18	52.38	50.44	1840999	-0.29%
19 Sep 2022	51.58	52.38	53.86	50.96	4253686	-0.73%
16 Sep 2022	51.96	49.13	53.42	48.56	10445759	5.82%
15 Sep 2022	49.10	49.74	49.86	48.76	440690	-0.53%
14 Sep 2022	49.36	49.50	50.24	49.13	1321370	-2.16%
13 Sep 2022	50.45	49.69	50.88	49.57	2209096	2.10%
12 Sep 2022	49.41	49.62	50.24	48.94	1074034	0.37%
09 Sep 2022	49.23	49.43	50.37	48.98	2412607	-0.02%
08 Sep 2022	49.24	50.34	50.40	48.61	825998	-1.34%
07 Sep 2022	49.91	49.80	50.85	49.48	2405273	-0.87%
06 Sep 2022	50.35	47.50	51.11	46.94	6339621	6.47%
05 Sep 2022	47.29	48.08	48.32	47.14	501242	-0.98%
02 Sep 2022	47.76	47.79	48.48	47.50	556599	0.23%
01 Sep 2022	47.65	48.75	48.95	47.50	928189	-2.46%
30 Aug 2022	48.85	46.88	49.29	46.88	3679402	2.91%
29 Aug 2022	47.47	46.04	48.28	45.58	3386816	-1.84%
26 Aug 2022	48.36	49.03	49.38	48.13	623069	-0.62%
25 Aug 2022	48.66	49.93	49.93	48.28	909428	-0.96%
24 Aug 2022	49.13	48.99	49.75	48.68	528421	0.74%
23 Aug 2022	48.77	48.33	49.55	48.15	756142	0.95%
22 Aug 2022	48.31	48.88	48.93	48.03	477057	-1.47%
19 Aug 2022	49.03	49.86	49.86	48.81	1021904	-1.17%
18 Aug 2022	49.61	49.98	50.23	49.30	1395165	-0.54%
17 Aug 2022	49.88	50.46	50.81	49.48	885033	-0.70%
16 Aug 2022	50.23	50.20	51.19	50.06	961603	0.34%
12 Aug 2022	50.06	49.88	50.89	49.50	1055001	0.95%
11 Aug 2022	49.59	51.22	51.74	49.16	1337397	-1.78%
10 Aug 2022	50.49	51.63	52.23	50.29	808271	-2.51%
08 Aug 2022	51.79	53.59	53.60	51.50	1098226	-2.96%
05 Aug 2022	53.37	52.63	54.31	52.05	4424634	2.97%
04 Aug 2022	51.83	47.50	51.84	47.50	7101046	9.97%
03 Aug 2022	47.13	49.75	49.84	46.53	2514247	-4.27%
02 Aug 2022	49.23	51.25	51.38	48.88	3974103	-3.73%
01 Aug 2022	51.14	54.81	54.81	48.88	4030111	-3.84%
29 Jul 2022	53.18	51.98	53.41	51.56	2095994	3.10%
28 Jul 2022	51.58	51.80	52.30	50.84	1559045	0.57%
27 Jul 2022	51.29	50.38	51.56	50.38	1416805	2.01%
26 Jul 2022	50.28	50.54	51.63	50.00	1757073	-0.10%
25 Jul 2022	50.33	50.63	51.00	49.88	1014448	-0.32%
22 Jul 2022	50.49	50.00	52.46	50.00	2239289	0.96%
21 Jul 2022	50.01	50.00	50.63	49.50	1161092	-0.04%
20 Jul 2022	50.03	49.95	50.60	49.72	1077316	0.75%
19 Jul 2022	49.66	50.46	50.98	49.39	1634274	-1.47%
18 Jul 2022	50.40	47.99	50.61	47.06	1690027	7.03%
15 Jul 2022	47.09	47.84	48.13	46.91	437729	-0.88%
14 Jul 2022	47.51	47.62	48.25	46.13	1190398	0.53%
13 Jul 2022	47.26	48.25	48.86	47.09	982506	-1.73%
12 Jul 2022	48.09	48.50	49.35	47.88	436971	-1.23%
11 Jul 2022	48.69	48.63	49.34	48.51	333974	-0.35%
08 Jul 2022	48.86	48.99	49.13	48.41	592093	0.16%
07 Jul 2022	48.78	49.60	49.63	48.73	745221	-0.97%
06 Jul 2022	49.26	49.88	50.23	49.01	546830	-1.24%
05 Jul 2022	49.88	50.63	51.18	49.51	892323	-0.80%
04 Jul 2022	50.28	50.24	50.74	49.69	488112	0.50%
01 Jul 2022	50.03	49.03	50.36	48.80	1105653	2.25%
30 Jun 2022	48.93	50.00	50.06	48.76	409283	-1.65%
29 Jun 2022	49.75	48.72	50.24	48.13	692356	1.72%
28 Jun 2022	48.91	49.73	49.87	48.64	510866	-1.79%
27 Jun 2022	49.80	48.93	50.81	48.50	1681584	3.13%
24 Jun 2022	48.29	46.88	48.48	46.72	946067	3.76%
23 Jun 2022	46.54	45.43	47.17	45.16	1238425	3.49%
22 Jun 2022	44.97	46.00	46.20	44.93	654993	-1.58%
21 Jun 2022	45.69	45.25	46.68	45.25	521523	0.64%
20 Jun 2022	45.40	46.25	47.21	45.13	891281	-1.71%
17 Jun 2022	46.19	45.73	46.57	44.46	976400	1.01%
16 Jun 2022	45.73	48.11	48.38	45.41	745297	-2.99%
15 Jun 2022	47.14	46.50	48.49	46.00	1165950	2.28%
14 Jun 2022	46.09	45.81	47.46	45.52	864762	0.50%
13 Jun 2022	45.86	46.75	46.75	45.27	742078	-4.18%
10 Jun 2022	47.86	48.98	49.29	47.69	1141623	-3.16%
09 Jun 2022	49.42	48.78	49.63	48.26	1676793	1.35%
08 Jun 2022	48.76	47.63	49.05	47.45	1472097	3.00%
07 Jun 2022	47.34	47.51	47.99	46.96	860584	0.06%
06 Jun 2022	47.31	48.23	48.26	46.94	896992	-1.23%
03 Jun 2022	47.90	48.81	49.15	47.57	658888	-0.68%
02 Jun 2022	48.23	47.50	48.75	47.50	1549758	1.67%
01 Jun 2022	47.44	48.31	48.31	47.39	1880854	-0.34%
31 May 2022	47.60	47.13	49.00	47.13	4164418	0.89%
30 May 2022	47.18	49.00	50.74	46.91	3970471	-4.44%
27 May 2022	49.37	49.37	49.37	49.37	171532	-4.98%
26 May 2022	51.96	51.96	51.96	51.96	200225	-4.99%
25 May 2022	54.69	57.74	57.74	54.69	3200646	-5.00%
24 May 2022	57.57	57.49	59.56	56.58	4181490	1.14%
23 May 2022	56.92	54.84	56.96	53.56	4279781	4.92%
20 May 2022	54.25	53.12	54.28	52.92	3164379	4.95%
19 May 2022	51.69	50.38	52.36	49.72	1390342	0.43%
18 May 2022	51.47	50.50	51.83	50.10	3567308	4.27%
17 May 2022	49.36	48.74	49.36	48.34	1439167	5.00%
16 May 2022	47.01	46.74	47.01	45.53	1045729	4.98%
13 May 2022	44.78	43.71	44.80	43.13	1796238	4.94%
12 May 2022	42.67	44.98	45.21	42.50	1273717	-4.31%
11 May 2022	44.59	44.34	46.71	42.28	2461388	0.22%
10 May 2022	44.49	45.63	46.79	43.76	894776	-3.41%
09 May 2022	46.06	46.25	47.43	45.69	1671003	-4.22%
06 May 2022	48.09	49.51	49.59	48.00	1289394	-4.83%
05 May 2022	50.53	50.54	51.59	49.88	682501	0.90%
04 May 2022	50.08	51.87	52.99	49.50	1556491	-3.10%
02 May 2022	51.68	50.63	52.13	49.88	1227349	1.06%
29 Apr 2022	51.14	51.46	52.50	50.28	2377082	0.37%
28 Apr 2022	50.95	49.50	51.81	49.50	1490219	2.80%
27 Apr 2022	49.56	50.37	50.93	49.25	534655	-1.92%
26 Apr 2022	50.53	50.92	51.31	50.14	952847	1.00%
25 Apr 2022	50.03	49.64	50.62	49.20	1249871	0.56%
22 Apr 2022	49.75	51.00	51.88	49.38	1419281	-2.79%
21 Apr 2022	51.18	49.60	51.62	49.51	1750027	4.11%
20 Apr 2022	49.16	50.30	51.13	48.82	1383224	-0.93%
19 Apr 2022	49.62	49.20	51.14	48.75	1341236	1.87%
18 Apr 2022	48.71	50.38	50.38	48.44	1332440	-4.28%
13 Apr 2022	50.89	51.24	51.93	50.58	934904	0.06%
12 Apr 2022	50.86	51.19	51.44	49.81	2049836	-1.26%
11 Apr 2022	51.51	53.95	54.15	51.25	2315203	-3.92%
08 Apr 2022	53.61	54.25	55.15	52.13	3301898	0.58%
07 Apr 2022	53.30	51.13	53.76	51.10	6330127	4.10%
06 Apr 2022	51.20	49.99	52.87	49.61	4341085	2.44%
05 Apr 2022	49.98	47.39	51.88	47.01	8582382	5.47%
04 Apr 2022	47.39	43.50	47.54	42.89	7047671	9.62%
01 Apr 2022	43.23	43.01	43.68	42.41	1053115	1.48%
31 Mar 2022	42.60	43.51	44.11	42.44	1139497	-2.00%
30 Mar 2022	43.47	43.75	43.94	43.00	1174489	0.56%
29 Mar 2022	43.23	44.28	44.50	42.88	1727768	-1.28%
28 Mar 2022	43.79	42.99	45.96	41.75	3683354	2.82%
25 Mar 2022	42.59	43.00	43.39	41.69	955463	0.07%
24 Mar 2022	42.56	43.32	44.38	42.14	1651610	-2.94%
23 Mar 2022	43.85	42.75	45.26	40.75	3013187	3.25%
22 Mar 2022	42.47	42.57	43.86	41.45	2337502	-0.42%
21 Mar 2022	42.65	40.03	43.33	39.88	6125668	8.28%
17 Mar 2022	39.39	37.48	39.95	37.01	4956242	6.98%
16 Mar 2022	36.82	35.37	37.75	34.81	3809900	4.57%
15 Mar 2022	35.21	35.74	35.84	35.01	862882	-1.26%
14 Mar 2022	35.66	36.00	36.09	35.20	646966	-0.70%
11 Mar 2022	35.91	35.31	36.25	34.91	669843	0.20%
10 Mar 2022	35.84	36.84	37.19	35.39	944148	-1.02%
09 Mar 2022	36.21	34.36	36.86	34.04	1772394	6.25%
08 Mar 2022	34.08	33.48	34.43	32.63	631281	2.84%
07 Mar 2022	33.14	33.69	34.30	32.89	263487	-4.58%
04 Mar 2022	34.73	34.62	35.33	33.75	758193	-0.23%
03 Mar 2022	34.81	36.50	36.99	34.66	2289448	-4.50%
02 Mar 2022	36.45	36.00	37.49	35.04	1838177	1.59%
28 Feb 2022	35.88	35.75	36.74	34.00	2268352	4.52%
25 Feb 2022	34.33	31.53	34.33	31.52	738479	10.00%
24 Feb 2022	31.21	33.74	33.74	30.96	706370	-9.27%
23 Feb 2022	34.40	35.00	35.49	34.19	378640	0.23%
22 Feb 2022	34.32	33.75	35.00	33.31	484383	-2.78%
21 Feb 2022	35.30	35.01	35.88	34.28	285161	-0.93%
18 Feb 2022	35.63	36.04	36.23	35.40	312389	-0.86%
17 Feb 2022	35.94	36.43	36.65	35.65	532324	-0.50%
16 Feb 2022	36.12	37.31	38.38	35.94	1685615	-3.09%
15 Feb 2022	37.27	36.19	37.56	34.12	1471756	8.47%
14 Feb 2022	34.36	35.63	36.50	33.83	349854	-6.76%
11 Feb 2022	36.85	37.31	37.66	36.61	404121	-2.28%
10 Feb 2022	37.71	37.44	38.56	36.76	719049	0.77%
09 Feb 2022	37.42	37.26	37.81	36.44	493197	0.92%
08 Feb 2022	37.08	38.03	38.69	36.31	729782	-1.96%
07 Feb 2022	37.82	37.81	38.80	37.69	1181162	1.23%
04 Feb 2022	37.36	37.56	38.21	36.94	924318	-0.69%
03 Feb 2022	37.62	38.00	38.81	37.33	1717787	-0.90%
02 Feb 2022	37.96	36.63	38.18	36.01	1295333	4.14%
01 Feb 2022	36.45	35.06	36.51	34.25	1394051	4.83%
31 Jan 2022	34.77	34.84	35.18	33.92	676580	3.45%
28 Jan 2022	33.61	33.13	34.07	32.82	480062	3.57%
27 Jan 2022	32.45	32.87	33.25	32.25	317568	-1.93%
25 Jan 2022	33.09	32.50	34.13	32.07	342060	-1.93%
24 Jan 2022	33.74	35.55	35.55	33.74	263387	-4.98%
21 Jan 2022	35.51	36.44	36.44	35.00	332086	-2.85%
20 Jan 2022	36.55	37.56	37.81	36.38	399433	-1.64%
19 Jan 2022	37.16	35.94	37.57	35.63	673263	3.05%
18 Jan 2022	36.06	36.56	36.81	35.94	498477	-0.19%
17 Jan 2022	36.13	36.40	36.49	35.98	177633	0.72%
14 Jan 2022	35.87	36.17	36.50	35.69	243326	-0.03%
13 Jan 2022	35.88	36.31	36.64	35.56	267207	-0.83%
12 Jan 2022	36.18	36.88	37.54	35.75	1404426	-0.17%
11 Jan 2022	36.24	36.24	37.50	35.95	577925	-0.19%
10 Jan 2022	36.31	35.38	36.85	34.07	1572131	3.45%
07 Jan 2022	35.10	33.69	35.35	33.33	1549939	4.25%
06 Jan 2022	33.67	34.38	34.38	33.33	286152	-2.07%
05 Jan 2022	34.38	33.88	35.13	33.53	671126	0.97%
04 Jan 2022	34.05	33.86	35.00	32.84	405627	1.19%
03 Jan 2022	33.65	33.50	34.13	32.81	229785	-0.15%
31 Dec 2021	33.70	32.25	33.86	32.07	292433	4.50%
30 Dec 2021	32.25	32.00	32.88	31.66	79176	-0.98%
29 Dec 2021	32.57	32.71	33.00	31.07	243015	-0.43%
28 Dec 2021	32.71	32.75	33.19	32.48	103301	0.03%
27 Dec 2021	32.70	31.64	32.96	31.33	174717	1.68%
24 Dec 2021	32.16	32.87	33.34	31.95	121719	-0.74%
23 Dec 2021	32.40	33.42	33.93	32.13	101441	-3.08%
22 Dec 2021	33.43	33.85	34.24	32.94	97428	-1.24%
21 Dec 2021	33.85	32.31	35.00	32.19	186267	0.95%
20 Dec 2021	33.53	35.13	35.13	33.53	55082	-4.99%
17 Dec 2021	35.29	35.94	36.56	34.78	164652	-3.58%
16 Dec 2021	36.60	36.94	37.00	35.44	263836	-0.30%
15 Dec 2021	36.71	37.07	37.19	36.25	305213	-0.97%
14 Dec 2021	37.07	36.25	37.31	35.01	363300	1.09%
13 Dec 2021	36.67	36.24	37.25	35.32	567201	3.09%
10 Dec 2021	35.57	34.25	35.77	33.82	419076	4.43%
09 Dec 2021	34.06	33.13	34.16	32.19	605108	4.70%
08 Dec 2021	32.53	31.94	32.81	31.32	192627	3.01%
07 Dec 2021	31.58	30.88	32.19	30.88	319404	2.37%
06 Dec 2021	30.85	30.77	31.94	30.56	126420	-2.13%
03 Dec 2021	31.52	31.31	32.00	30.77	143145	0.74%
02 Dec 2021	31.29	31.31	31.56	30.69	165570	-1.70%
01 Dec 2021	31.83	31.25	32.12	30.08	263554	1.37%
30 Nov 2021	31.40	31.81	32.99	30.91	184945	-3.41%
29 Nov 2021	32.51	31.25	34.44	31.21	429372	-1.04%
26 Nov 2021	32.85	33.44	33.63	32.85	462438	-5.00%
25 Nov 2021	34.58	34.63	34.63	33.44	443408	4.85%
24 Nov 2021	32.98	32.50	32.98	32.19	453837	5.00%
23 Nov 2021	31.41	31.24	32.56	29.88	883519	0.26%
22 Nov 2021	31.33	32.44	32.50	30.56	135778	-2.46%
18 Nov 2021	32.12	32.74	32.74	30.88	144573	-0.50%
17 Nov 2021	32.28	32.59	32.94	31.94	96653	-0.77%
16 Nov 2021	32.53	32.56	32.96	32.31	86993	1.09%
15 Nov 2021	32.18	31.87	33.00	31.85	172893	2.06%
12 Nov 2021	31.53	32.19	32.36	30.33	220614	-1.19%
11 Nov 2021	31.91	31.99	32.47	31.63	83871	-0.65%
10 Nov 2021	32.12	33.00	33.00	31.88	130853	-2.99%
09 Nov 2021	33.11	33.75	34.06	32.07	179441	-1.90%
08 Nov 2021	33.75	34.88	34.96	32.97	243694	-2.77%
04 Nov 2021	34.71	34.31	34.90	34.06	309923	4.42%
03 Nov 2021	33.24	33.19	33.24	33.18	148834	4.99%
02 Nov 2021	31.66	30.58	31.66	30.58	163428	5.01%
01 Nov 2021	30.15	29.92	30.63	29.01	108090	0.77%
29 Oct 2021	29.92	31.55	31.55	29.38	160860	-2.00%
28 Oct 2021	30.53	29.13	30.53	29.13	214181	4.99%
27 Oct 2021	29.08	29.81	30.00	28.88	173646	-2.15%
26 Oct 2021	29.72	28.23	30.56	28.23	458384	0.03%
25 Oct 2021	29.71	31.88	32.00	29.71	135780	-4.99%
22 Oct 2021	31.27	32.88	33.05	31.27	351494	-5.01%
21 Oct 2021	32.92	34.69	35.00	32.16	805286	-2.75%
20 Oct 2021	33.85	35.63	35.63	33.85	291455	-5.00%
19 Oct 2021	35.63	37.00	37.00	35.04	270915	-1.82%
18 Oct 2021	36.29	36.88	37.39	36.13	189790	0.44%
14 Oct 2021	36.13	35.51	36.56	33.73	457437	1.75%
13 Oct 2021	35.51	36.63	37.18	35.31	228435	-2.66%
12 Oct 2021	36.48	36.63	37.12	35.32	169816	-1.72%
11 Oct 2021	37.12	37.12	38.00	36.88	514779	-0.08%
08 Oct 2021	37.15	37.46	39.18	36.56	1137585	0.00%
07 Oct 2021	37.15	36.89	38.66	36.88	389256	1.81%
06 Oct 2021	36.49	37.43	37.70	36.38	326134	-1.91%
05 Oct 2021	37.20	37.75	37.94	36.94	367621	-1.22%
04 Oct 2021	37.66	37.93	38.42	37.56	585072	-0.11%
01 Oct 2021	37.70	37.09	38.44	36.94	506467	1.48%
30 Sep 2021	37.15	38.29	38.44	36.88	615344	-2.13%
29 Sep 2021	37.96	38.04	38.98	37.83	563849	1.01%
28 Sep 2021	37.58	38.60	39.49	37.25	715394	-1.96%
27 Sep 2021	38.33	37.50	39.44	36.69	1047866	3.51%
24 Sep 2021	37.03	36.56	39.00	36.06	928600	1.79%
23 Sep 2021	36.38	39.13	39.83	35.63	1406215	-6.21%
22 Sep 2021	38.79	37.97	40.56	37.73	1405701	3.08%
21 Sep 2021	37.63	36.35	38.06	35.38	2209342	0.78%
20 Sep 2021	37.34	39.70	41.15	36.79	3872652	-9.81%
17 Sep 2021	41.40	40.88	44.85	39.42	7829827	2.15%
16 Sep 2021	40.53	34.16	40.68	34.16	8069609	19.56%
15 Sep 2021	33.90	32.51	34.31	32.00	2693694	4.50%
14 Sep 2021	32.44	32.96	33.34	32.31	1102695	-0.76%
13 Sep 2021	32.69	31.94	33.13	31.79	1710663	2.03%
09 Sep 2021	32.04	31.88	32.62	31.59	1103816	0.50%
08 Sep 2021	31.88	31.97	32.81	31.14	3896247	1.40%
07 Sep 2021	31.44	29.63	31.94	29.28	3417531	6.00%
06 Sep 2021	29.66	29.90	30.11	29.26	1476277	-0.30%
03 Sep 2021	29.75	30.44	30.94	29.56	1928449	-1.26%
02 Sep 2021	30.13	27.81	30.43	27.80	2842152	8.65%
01 Sep 2021	27.73	28.23	28.41	27.59	711566	-1.42%
31 Aug 2021	28.13	28.53	29.21	27.76	967181	-0.88%
30 Aug 2021	28.38	27.92	29.37	27.65	1255755	2.31%
27 Aug 2021	27.74	27.13	27.90	26.88	726958	1.80%
26 Aug 2021	27.25	26.75	27.40	26.75	593212	1.98%
25 Aug 2021	26.72	27.00	27.80	26.56	744329	-0.45%
24 Aug 2021	26.84	26.23	27.27	25.83	754878	3.71%
23 Aug 2021	25.88	28.09	28.56	25.56	1119623	-6.10%
20 Aug 2021	27.56	28.16	28.92	27.23	683241	-4.93%
18 Aug 2021	28.99	29.88	30.05	28.77	676182	-2.49%
17 Aug 2021	29.73	29.40	30.29	28.83	1008617	1.40%
16 Aug 2021	29.32	30.00	30.83	29.03	1269704	-0.61%
13 Aug 2021	29.50	30.38	31.06	29.10	1596575	-2.58%
12 Aug 2021	30.28	28.25	30.55	27.83	2117075	7.76%
11 Aug 2021	28.10	28.47	28.78	26.66	2176582	-1.37%
10 Aug 2021	28.49	30.87	31.04	27.12	2359097	-7.38%
09 Aug 2021	30.76	30.13	31.71	30.08	3757803	3.74%
06 Aug 2021	29.65	27.73	31.19	27.72	5720841	7.35%
05 Aug 2021	27.62	28.71	28.88	27.34	1529782	-3.56%
04 Aug 2021	28.64	29.56	30.49	28.16	3604527	-2.72%
03 Aug 2021	29.44	28.42	29.74	27.52	5454494	4.84%
02 Aug 2021	28.08	26.25	28.13	26.25	4498121	9.82%
30 Jul 2021	25.57	25.88	25.96	25.50	568874	-1.01%
29 Jul 2021	25.83	25.98	26.35	25.64	572348	-0.19%
28 Jul 2021	25.88	25.97	26.06	25.21	539816	0.19%
27 Jul 2021	25.83	26.06	26.45	25.63	807423	-0.39%
26 Jul 2021	25.93	26.25	26.46	25.77	1140055	-1.93%
23 Jul 2021	26.44	26.57	27.03	26.25	1183639	0.00%
22 Jul 2021	26.44	25.91	26.60	25.91	610759	2.84%
20 Jul 2021	25.71	26.67	26.84	25.20	1040744	-3.09%
19 Jul 2021	26.53	26.74	27.24	26.13	1150092	-2.39%
16 Jul 2021	27.18	27.77	27.92	27.02	853984	-1.45%
15 Jul 2021	27.58	27.60	28.48	27.25	1520590	0.40%
14 Jul 2021	27.47	28.18	28.28	27.31	595609	-2.21%
13 Jul 2021	28.09	28.50	28.81	27.89	1185767	-0.32%
12 Jul 2021	28.18	27.19	28.82	27.19	2619768	4.45%
09 Jul 2021	26.98	26.53	27.67	26.25	1255540	1.70%
08 Jul 2021	26.53	27.42	27.42	26.07	1107400	-2.43%
07 Jul 2021	27.19	27.30	27.93	26.77	1512060	0.55%
06 Jul 2021	27.04	27.19	29.19	26.73	6668614	0.71%
05 Jul 2021	26.85	24.44	26.85	24.38	3570835	10.00%
02 Jul 2021	24.41	24.55	24.75	24.29	435054	0.00%
01 Jul 2021	24.41	24.69	24.90	24.33	606626	-0.89%
30 Jun 2021	24.63	25.15	25.31	24.50	707372	-1.00%
29 Jun 2021	24.88	24.94	25.68	24.70	1859786	1.14%
28 Jun 2021	24.60	24.20	25.06	23.95	905064	2.24%
25 Jun 2021	24.06	24.53	24.69	23.94	571435	-1.15%
24 Jun 2021	24.34	24.76	25.10	23.97	1108686	-1.10%
23 Jun 2021	24.61	25.31	25.53	24.38	870224	-1.64%
22 Jun 2021	25.02	25.31	25.79	24.86	1530219	2.25%
21 Jun 2021	24.47	23.56	25.09	22.86	1658717	2.09%
18 Jun 2021	23.97	24.72	25.33	22.23	2868548	-1.56%
17 Jun 2021	24.35	26.00	26.74	23.90	2285448	-7.27%
16 Jun 2021	26.26	26.70	27.60	25.88	2251563	-0.27%
15 Jun 2021	26.33	26.56	28.25	26.02	5087372	0.38%
14 Jun 2021	26.23	27.50	27.50	24.94	3553526	-5.34%
11 Jun 2021	27.71	28.00	28.40	26.75	3643363	2.86%
10 Jun 2021	26.94	24.94	26.94	24.94	4530411	10.00%
09 Jun 2021	24.49	23.88	25.94	23.63	4739596	3.73%
08 Jun 2021	23.61	23.48	24.00	22.59	1818467	1.20%
07 Jun 2021	23.33	23.54	23.83	22.94	1614769	0.04%
04 Jun 2021	23.32	23.37	24.38	22.83	3238548	-0.34%
03 Jun 2021	23.40	23.00	24.86	22.81	7098414	3.22%
02 Jun 2021	22.67	20.72	22.85	20.53	4801915	9.10%
01 Jun 2021	20.78	20.75	21.50	19.58	5420610	1.37%
31 May 2021	20.50	17.56	20.89	17.03	8361190	17.75%
28 May 2021	17.41	18.25	18.58	17.21	1299970	-4.50%
27 May 2021	18.23	18.19	18.53	17.50	1967749	-0.38%
26 May 2021	18.30	17.40	18.63	17.13	3719398	7.02%
25 May 2021	17.10	16.75	18.41	16.75	7406948	3.45%
24 May 2021	16.53	15.23	16.87	14.60	6463990	9.91%
21 May 2021	15.04	14.22	15.42	14.19	3262417	6.59%
20 May 2021	14.11	14.71	14.89	13.94	1975805	-2.96%
19 May 2021	14.54	14.81	15.79	14.32	9676055	1.18%
18 May 2021	14.37	12.01	14.37	12.01	6359148	19.95%
17 May 2021	11.98	11.88	12.18	11.88	729203	1.18%
14 May 2021	11.84	12.45	12.61	11.79	1029960	-3.03%
12 May 2021	12.21	11.88	12.75	11.75	2092959	3.13%
11 May 2021	11.84	11.69	11.92	11.62	914035	0.68%
10 May 2021	11.76	11.87	11.88	11.69	838726	0.26%
07 May 2021	11.73	12.13	12.13	11.69	861777	-1.68%
06 May 2021	11.93	12.42	12.76	11.83	1030393	-3.09%
05 May 2021	12.31	11.89	12.48	11.81	1475156	4.41%
04 May 2021	11.79	11.63	11.99	11.41	724296	2.34%
03 May 2021	11.52	11.56	11.90	11.44	635350	-1.62%
30 Apr 2021	11.71	11.56	12.05	11.50	785980	-0.17%
29 Apr 2021	11.73	12.08	12.17	11.69	613827	-2.25%
28 Apr 2021	12.00	11.53	12.15	11.44	1619034	5.17%
27 Apr 2021	11.41	11.53	11.68	11.32	778443	-1.55%
26 Apr 2021	11.59	11.24	11.83	11.19	1741872	4.51%
23 Apr 2021	11.09	10.81	11.54	10.74	2817316	2.88%
22 Apr 2021	10.78	10.87	11.02	10.06	1266627	0.75%
20 Apr 2021	10.70	10.75	11.09	10.63	928923	-0.56%
19 Apr 2021	10.76	10.55	10.90	10.10	1851422	-0.74%
16 Apr 2021	10.84	10.93	11.12	10.75	1464154	0.09%
15 Apr 2021	10.83	11.94	11.94	10.69	3059604	-9.75%
13 Apr 2021	12.00	11.94	12.30	11.63	722007	2.13%
12 Apr 2021	11.75	12.00	12.43	11.61	1463547	-6.60%
09 Apr 2021	12.58	12.52	12.77	12.38	683249	0.00%
08 Apr 2021	12.58	12.62	12.76	12.41	1435477	-0.08%
07 Apr 2021	12.59	12.03	12.87	12.01	1903279	4.48%
06 Apr 2021	12.05	12.59	12.64	11.88	960303	-2.90%
05 Apr 2021	12.41	13.00	13.24	12.38	2630500	-7.25%
01 Apr 2021	13.38	13.13	13.54	12.90	2334164	3.40%
31 Mar 2021	12.94	12.90	13.36	12.62	3134003	-1.75%
30 Mar 2021	13.17	13.56	13.93	12.19	9872412	0.84%
26 Mar 2021	13.06	11.44	13.47	11.28	6377056	16.30%
25 Mar 2021	11.23	11.29	11.49	10.43	3022287	-0.35%
24 Mar 2021	11.27	11.29	11.49	11.16	2584232	-2.51%
23 Mar 2021	11.56	12.24	12.43	11.34	6035000	-6.40%
22 Mar 2021	12.35	12.88	12.96	12.13	6635749	-5.22%

equitypandit

www.equitypandit.com

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