Emami Ltd

NSE :EMAMILTD BSE :531162 Sector : FMCG

Buy, Sell or Hold EMAMILTD ?

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

EMAMILTD Historical Data
Equitypandit Financial Services Pvt. Ltd.
Date	Price	Open	High	Low	Volume	Change(%)
17 May 2024	516.40	518.10	523.65	514.60	363676	-1.14%
16 May 2024	522.35	527.00	528.00	516.10	221893	-0.86%
15 May 2024	526.90	520.00	531.75	519.00	332073	2.25%
14 May 2024	515.30	518.00	520.60	511.65	177027	-0.69%
13 May 2024	518.90	519.80	529.00	509.60	297274	-0.75%
10 May 2024	522.80	529.00	535.65	520.40	1701248	-0.68%
09 May 2024	526.40	534.90	537.70	523.20	966786	-1.54%
08 May 2024	534.65	528.00	538.00	524.35	1174890	1.63%
07 May 2024	526.10	508.00	531.85	504.30	3055715	4.29%
06 May 2024	504.45	500.10	506.50	492.15	1397350	1.82%
03 May 2024	495.45	489.30	503.65	485.00	1041482	2.06%
02 May 2024	485.45	487.00	488.40	482.50	397038	-0.30%
30 Apr 2024	486.90	486.60	490.90	481.00	837763	0.06%
29 Apr 2024	486.60	483.70	488.65	474.45	673970	1.33%
26 Apr 2024	480.20	468.65	484.00	460.00	2305492	3.27%
25 Apr 2024	465.00	447.85	470.00	447.85	3652786	4.18%
24 Apr 2024	446.35	443.10	447.00	437.95	2801395	1.42%
23 Apr 2024	440.10	449.00	449.00	438.65	383043	-1.51%
22 Apr 2024	446.85	445.25	449.00	442.00	171098	1.11%
19 Apr 2024	441.95	434.00	442.70	428.20	212160	0.61%
18 Apr 2024	439.25	446.40	447.60	437.20	298814	-0.94%
16 Apr 2024	443.40	454.75	455.80	441.75	2226836	-2.00%
15 Apr 2024	452.45	451.95	456.50	439.00	191903	-0.40%
12 Apr 2024	454.25	458.50	460.00	448.80	1214741	-0.83%
10 Apr 2024	458.05	459.75	461.00	450.15	840171	0.13%
09 Apr 2024	457.45	455.00	459.00	448.60	627000	0.66%
08 Apr 2024	454.45	452.00	455.90	447.20	349927	1.76%
05 Apr 2024	446.60	446.10	448.30	444.00	683649	-0.13%
04 Apr 2024	447.20	438.60	447.90	438.60	256738	2.03%
03 Apr 2024	438.30	446.45	446.45	437.50	613591	-1.13%
02 Apr 2024	443.30	438.55	453.50	437.00	1719307	0.78%
01 Apr 2024	439.85	432.00	440.70	432.00	201226	2.45%
28 Mar 2024	429.35	437.75	438.60	426.35	699523	-1.92%
27 Mar 2024	437.75	439.00	440.85	432.00	687739	0.57%
26 Mar 2024	435.25	424.00	437.80	418.85	759976	2.59%
22 Mar 2024	424.25	430.00	438.35	419.60	1129009	-0.90%
21 Mar 2024	428.10	424.95	431.00	423.05	1159886	0.98%
20 Mar 2024	423.95	428.00	429.20	421.10	548534	-0.98%
19 Mar 2024	428.15	430.05	430.05	420.70	457960	0.22%
18 Mar 2024	427.20	423.25	430.55	418.30	596980	0.98%
15 Mar 2024	423.05	436.45	436.95	417.10	904432	-2.74%
14 Mar 2024	434.95	436.00	443.20	433.00	349212	-0.54%
13 Mar 2024	437.30	443.85	450.15	433.65	1599397	-1.46%
12 Mar 2024	443.80	445.20	446.90	432.00	443203	-0.25%
11 Mar 2024	444.90	450.20	457.40	443.40	415629	-1.18%
07 Mar 2024	450.20	447.15	452.05	441.00	672010	0.68%
06 Mar 2024	447.15	459.40	459.80	445.75	755995	-2.57%
05 Mar 2024	458.95	457.90	463.05	454.05	902936	0.23%
04 Mar 2024	457.90	460.00	460.90	452.35	328773	-0.08%
02 Mar 2024	458.25	460.00	460.00	455.50	24258	0.71%
01 Mar 2024	455.00	466.00	466.85	452.20	561229	-2.36%
29 Feb 2024	466.00	469.40	469.40	456.95	864281	-0.11%
28 Feb 2024	466.50	469.15	470.95	453.30	3324253	-0.58%
27 Feb 2024	469.20	469.80	471.90	466.00	853538	-0.09%
26 Feb 2024	469.60	461.75	473.75	460.00	1248367	2.45%
23 Feb 2024	458.35	461.80	466.10	456.00	448313	-0.67%
22 Feb 2024	461.45	468.55	472.05	460.00	276243	-1.34%
21 Feb 2024	467.70	470.35	476.70	466.00	697750	0.23%
20 Feb 2024	466.65	476.00	478.30	465.75	489656	-1.83%
19 Feb 2024	475.35	461.90	483.00	456.65	1497677	3.34%
16 Feb 2024	460.00	461.15	465.60	459.25	387468	-0.25%
15 Feb 2024	461.15	465.95	470.00	460.65	1049919	-0.76%
14 Feb 2024	464.70	469.05	474.90	462.00	324325	-1.13%
13 Feb 2024	470.00	482.90	482.95	468.00	357787	-2.66%
12 Feb 2024	482.85	485.50	487.65	475.55	393865	-0.35%
09 Feb 2024	484.55	489.65	492.80	475.50	685529	-0.23%
08 Feb 2024	485.65	491.05	496.95	484.00	386923	-1.51%
07 Feb 2024	493.10	503.45	505.00	492.00	390799	-1.87%
06 Feb 2024	502.50	504.05	510.95	498.95	850786	-0.12%
05 Feb 2024	503.10	506.60	509.45	499.00	309361	0.33%
02 Feb 2024	501.45	499.80	505.05	496.35	570238	0.57%
01 Feb 2024	498.60	503.00	508.50	495.50	1076914	-0.25%
31 Jan 2024	499.85	499.80	512.00	498.30	1096425	0.37%
30 Jan 2024	498.00	502.05	512.00	495.10	802338	-0.32%
29 Jan 2024	499.60	493.90	502.50	493.90	711353	1.44%
25 Jan 2024	492.50	497.30	504.55	491.20	1000614	-0.93%
24 Jan 2024	497.10	499.95	507.70	495.10	1035664	-0.36%
23 Jan 2024	498.90	513.00	513.00	492.25	518113	-2.07%
20 Jan 2024	509.45	504.50	515.00	502.65	272591	1.81%
19 Jan 2024	500.40	510.50	518.45	498.00	700541	-1.61%
18 Jan 2024	508.60	517.60	517.60	504.35	706123	-1.19%
17 Jan 2024	514.75	528.10	532.00	512.50	603094	-2.44%
16 Jan 2024	527.65	536.20	541.85	525.80	639895	-1.42%
15 Jan 2024	535.25	529.15	539.55	520.55	512118	2.00%
12 Jan 2024	524.75	545.50	545.50	524.00	686812	-2.69%
11 Jan 2024	539.25	548.90	554.10	537.00	460172	-1.66%
10 Jan 2024	548.35	551.90	554.55	540.55	444249	-0.56%
09 Jan 2024	551.45	558.00	559.15	545.90	316217	-0.59%
08 Jan 2024	554.75	565.00	568.35	552.00	602310	-1.78%
05 Jan 2024	564.80	562.25	569.20	557.55	605066	0.98%
04 Jan 2024	559.30	550.00	569.15	550.00	1030036	2.80%
03 Jan 2024	544.05	560.10	574.35	538.10	1190793	-3.57%
02 Jan 2024	564.20	572.00	574.40	553.50	997994	-1.48%
01 Jan 2024	572.70	569.90	588.60	567.35	2442680	1.59%
29 Dec 2023	563.75	533.00	575.00	526.85	4641172	5.77%
28 Dec 2023	533.00	501.00	543.80	496.00	2497121	6.78%
27 Dec 2023	499.15	504.75	505.00	495.25	288965	-0.69%
26 Dec 2023	502.60	497.50	513.00	493.40	856701	1.59%
22 Dec 2023	494.75	496.00	500.95	492.35	257331	0.17%
21 Dec 2023	493.90	492.15	499.90	490.00	243276	-0.79%
20 Dec 2023	497.85	502.60	513.90	494.10	511757	-0.44%
19 Dec 2023	500.05	497.40	508.50	493.00	588084	1.01%
18 Dec 2023	495.05	500.80	500.80	494.05	271432	-0.68%
15 Dec 2023	498.45	506.40	511.15	495.90	475889	-1.08%
14 Dec 2023	503.90	508.00	508.30	499.95	782064	0.05%
13 Dec 2023	503.65	495.35	506.00	495.35	241429	1.68%
12 Dec 2023	495.35	509.90	509.90	494.55	296688	-2.44%
11 Dec 2023	507.75	498.95	510.00	494.25	401284	1.97%
08 Dec 2023	497.95	504.00	504.60	496.30	756989	-0.65%
07 Dec 2023	501.20	505.00	507.35	492.15	1204085	0.14%
06 Dec 2023	500.50	509.70	513.40	499.00	286677	-1.82%
05 Dec 2023	509.80	512.45	519.00	509.25	585426	0.13%
04 Dec 2023	509.15	519.50	520.00	504.00	756182	-1.29%
01 Dec 2023	515.80	507.50	517.65	503.60	578929	1.91%
30 Nov 2023	506.15	502.00	508.00	498.45	243273	1.09%
29 Nov 2023	500.70	500.00	505.50	495.80	978275	0.19%
28 Nov 2023	499.75	504.00	508.00	496.10	293417	-0.78%
24 Nov 2023	503.70	496.40	510.90	495.00	666729	1.76%
23 Nov 2023	495.00	495.85	497.95	492.00	771991	0.51%
22 Nov 2023	492.50	497.40	497.80	490.60	704848	-0.33%
21 Nov 2023	494.15	492.40	498.30	491.95	139050	0.45%
20 Nov 2023	491.95	494.40	499.35	489.00	249343	-0.07%
17 Nov 2023	492.30	501.00	502.80	486.00	385172	-1.74%
16 Nov 2023	501.00	504.60	508.20	500.10	359134	-0.62%
15 Nov 2023	504.15	512.50	512.50	502.70	308463	-1.17%
13 Nov 2023	510.10	517.85	517.85	507.20	244416	-1.11%
12 Nov 2023	515.80	515.05	518.90	514.15	20508	0.54%
10 Nov 2023	513.05	518.90	520.20	510.50	136261	-1.12%
09 Nov 2023	518.85	510.00	521.80	506.10	212264	1.62%
08 Nov 2023	510.60	513.40	515.95	503.20	433244	-0.27%
07 Nov 2023	512.00	529.00	545.25	506.85	658870	-1.31%
06 Nov 2023	518.80	509.00	523.80	509.00	281684	1.97%
03 Nov 2023	508.80	512.30	522.00	506.10	426479	-0.47%
02 Nov 2023	511.20	513.00	516.90	509.00	538039	-0.08%
01 Nov 2023	511.60	509.90	519.75	507.25	226042	0.33%
31 Oct 2023	509.90	509.90	516.45	507.90	272123	0.41%
30 Oct 2023	507.80	504.85	514.45	502.00	161213	0.58%
27 Oct 2023	504.85	498.95	512.50	498.95	124817	1.27%
26 Oct 2023	498.50	509.00	509.00	495.15	265351	-2.34%
25 Oct 2023	510.45	497.00	514.95	497.00	497796	2.70%
23 Oct 2023	497.05	511.00	516.70	489.35	365569	-2.49%
20 Oct 2023	509.75	508.35	521.25	504.25	563202	0.96%
19 Oct 2023	504.90	502.70	508.30	499.15	187472	0.33%
18 Oct 2023	503.25	502.00	509.65	496.80	338324	0.58%
17 Oct 2023	500.35	507.00	514.95	499.05	506494	0.14%
16 Oct 2023	499.65	512.00	514.35	496.15	376751	-2.02%
13 Oct 2023	509.95	516.00	519.35	509.00	268645	-1.58%
12 Oct 2023	518.15	523.25	534.75	513.20	462689	-0.33%
11 Oct 2023	519.85	518.00	526.85	518.00	357192	0.56%
10 Oct 2023	516.95	507.00	523.60	505.55	342458	1.93%
09 Oct 2023	507.15	525.55	525.55	501.55	246108	-3.74%
06 Oct 2023	526.85	530.35	534.75	523.30	201476	-0.64%
05 Oct 2023	530.25	540.70	543.95	527.10	302251	-1.53%
04 Oct 2023	538.50	534.90	553.05	530.15	556601	0.72%
03 Oct 2023	534.65	538.90	544.90	531.70	332164	-0.71%
29 Sep 2023	538.45	525.00	548.95	516.30	2698010	5.02%
28 Sep 2023	512.70	512.95	517.30	507.85	1057804	0.14%
27 Sep 2023	512.00	520.95	524.35	509.60	199060	-1.51%
26 Sep 2023	519.85	515.95	526.70	515.00	235719	0.95%
25 Sep 2023	514.95	518.05	535.00	512.05	469425	-0.44%
22 Sep 2023	517.25	525.00	529.35	512.35	165545	-1.46%
21 Sep 2023	524.90	545.40	545.40	521.25	241268	-3.27%
20 Sep 2023	542.65	549.75	551.70	533.20	334226	-1.30%
18 Sep 2023	549.80	555.30	558.00	546.45	430441	0.38%
15 Sep 2023	547.70	565.90	576.00	545.15	726845	-2.36%
14 Sep 2023	560.95	565.00	573.40	558.00	130236	-0.77%
13 Sep 2023	565.30	557.00	569.40	540.00	557700	1.18%
12 Sep 2023	558.70	572.90	578.35	550.25	556808	-1.58%
11 Sep 2023	567.65	540.00	583.25	540.00	2330074	5.17%
08 Sep 2023	539.75	532.30	542.00	529.65	729424	1.91%
07 Sep 2023	529.65	531.45	539.00	526.40	222044	0.25%
06 Sep 2023	528.35	526.80	531.00	522.00	381861	1.32%
05 Sep 2023	521.45	528.00	535.00	520.30	435146	-0.39%
04 Sep 2023	523.50	539.00	539.00	522.00	358083	-2.26%
01 Sep 2023	535.60	545.00	545.00	532.55	1466540	2.11%
31 Aug 2023	524.55	521.95	538.00	521.95	630664	0.87%
30 Aug 2023	520.00	520.00	522.50	516.00	330587	0.21%
29 Aug 2023	518.90	514.45	539.55	512.50	582013	0.87%
28 Aug 2023	514.45	513.85	524.30	508.10	171913	0.42%
25 Aug 2023	512.30	516.70	525.00	509.55	171497	-0.85%
24 Aug 2023	516.70	533.90	540.00	514.00	287139	-3.17%
23 Aug 2023	533.60	542.00	546.65	530.00	437780	-0.91%
22 Aug 2023	538.50	534.95	539.95	530.10	284034	0.58%
21 Aug 2023	535.40	532.65	537.80	525.15	489428	1.29%
18 Aug 2023	528.60	508.30	533.95	507.55	1199288	3.83%
17 Aug 2023	509.10	509.55	525.00	502.00	527252	-0.09%
16 Aug 2023	509.55	520.15	520.15	505.20	294078	-1.49%
14 Aug 2023	517.25	520.00	520.05	504.95	347769	-0.45%
11 Aug 2023	519.60	514.00	522.15	507.35	790980	1.09%
10 Aug 2023	514.00	515.05	517.20	499.00	875837	-0.22%
09 Aug 2023	515.15	487.00	517.20	484.00	2942499	4.59%
08 Aug 2023	492.55	467.30	502.80	463.15	5030324	7.15%
07 Aug 2023	459.70	452.45	462.95	449.75	2124465	2.11%
04 Aug 2023	450.20	452.40	453.55	448.05	219626	0.03%
03 Aug 2023	450.05	447.50	457.65	442.35	1536375	1.08%
02 Aug 2023	445.25	458.00	461.70	439.35	435638	-3.68%
01 Aug 2023	462.25	461.50	467.30	460.00	728559	-0.14%
31 Jul 2023	462.90	452.25	464.00	450.10	1948590	2.86%
28 Jul 2023	450.05	450.00	452.80	445.30	611320	0.02%
27 Jul 2023	449.95	435.95	454.90	432.70	982121	3.54%
26 Jul 2023	434.55	425.70	437.90	422.15	1021474	2.60%
25 Jul 2023	423.55	420.55	425.95	417.10	449255	0.67%
24 Jul 2023	420.75	422.40	423.95	418.80	117928	0.02%
21 Jul 2023	420.65	416.00	423.00	413.55	239834	1.04%
20 Jul 2023	416.30	414.95	421.45	412.70	517418	0.68%
19 Jul 2023	413.50	412.85	416.35	412.55	567144	0.16%
18 Jul 2023	412.85	419.00	421.50	410.00	490503	-1.33%
17 Jul 2023	418.40	414.00	426.40	414.00	523604	1.15%
14 Jul 2023	413.65	414.85	420.00	412.00	123789	-0.29%
13 Jul 2023	414.85	428.30	428.30	413.00	386914	-2.46%
12 Jul 2023	425.30	422.60	428.45	419.95	272115	1.27%
11 Jul 2023	419.95	424.70	427.00	419.05	347246	-1.27%
10 Jul 2023	425.35	422.00	429.50	417.70	197787	1.01%
07 Jul 2023	421.10	426.90	426.90	417.50	169609	-1.37%
06 Jul 2023	426.95	425.15	429.50	420.40	732820	1.13%
05 Jul 2023	422.20	424.05	424.90	417.00	233471	-0.41%
04 Jul 2023	423.95	429.00	437.90	420.20	470421	-1.20%
03 Jul 2023	429.10	426.85	434.90	423.05	751662	1.04%
30 Jun 2023	424.70	415.20	428.00	412.45	463950	2.97%
28 Jun 2023	412.45	417.55	420.45	411.00	331091	-1.22%
27 Jun 2023	417.55	422.00	424.95	415.20	306965	-0.38%
26 Jun 2023	419.15	409.90	421.30	409.15	565167	2.26%
23 Jun 2023	409.90	414.40	418.45	407.05	301106	-1.88%
22 Jun 2023	417.75	417.80	424.25	415.45	399360	0.64%
21 Jun 2023	415.10	415.80	421.85	410.00	1002044	0.35%
20 Jun 2023	413.65	419.50	422.45	411.85	1264357	-0.60%
19 Jun 2023	416.15	406.00	417.00	402.75	1834836	3.26%
16 Jun 2023	403.00	384.00	405.00	383.10	1700645	5.59%
15 Jun 2023	381.65	379.05	388.20	373.70	2947982	0.57%
14 Jun 2023	379.50	382.65	382.65	376.55	726028	-0.12%
13 Jun 2023	379.95	376.60	385.00	371.00	1209187	1.25%
12 Jun 2023	375.25	382.75	384.65	374.25	292648	-1.96%
09 Jun 2023	382.75	389.00	392.10	380.20	420947	-1.82%
08 Jun 2023	389.85	395.90	396.10	389.05	129369	-1.17%
07 Jun 2023	394.45	396.90	397.20	392.30	157237	0.01%
06 Jun 2023	394.40	395.30	397.50	393.25	130469	-0.10%
05 Jun 2023	394.80	399.70	399.70	393.35	277136	-0.32%
02 Jun 2023	396.05	388.50	398.00	388.05	268576	2.25%
01 Jun 2023	387.35	391.65	399.90	386.20	207307	-1.10%
31 May 2023	391.65	399.75	401.00	389.75	122569	-2.08%
30 May 2023	399.95	408.95	408.95	398.00	326569	0.29%
29 May 2023	398.80	401.10	419.60	396.40	943023	-0.73%
26 May 2023	401.75	385.00	408.30	377.00	1026739	4.75%
25 May 2023	383.55	390.00	391.40	382.20	165735	-1.36%
24 May 2023	388.85	391.00	394.00	388.20	105946	-0.74%
23 May 2023	391.75	393.00	394.90	391.00	168652	-0.23%
22 May 2023	392.65	390.60	393.80	389.80	117051	0.13%
19 May 2023	392.15	391.00	393.80	389.05	185247	0.55%
18 May 2023	390.00	389.00	392.65	387.00	114274	0.50%
17 May 2023	388.05	386.35	389.70	385.10	131773	0.30%
16 May 2023	386.90	389.40	392.40	386.00	186506	-0.55%
15 May 2023	389.05	393.65	393.65	386.85	126672	-0.69%
12 May 2023	391.75	390.00	394.95	386.40	259774	1.01%
11 May 2023	387.85	387.65	390.20	383.55	198217	0.75%
10 May 2023	384.95	379.20	390.65	379.10	331742	1.58%
09 May 2023	378.95	380.90	382.05	378.00	151663	-0.29%
08 May 2023	380.05	379.60	382.10	377.70	174649	0.52%
05 May 2023	378.10	381.70	383.30	377.00	147673	-0.72%
04 May 2023	380.85	379.75	386.30	377.55	242069	0.51%
03 May 2023	378.90	382.65	382.65	376.25	320668	-0.41%
02 May 2023	380.45	376.85	381.50	374.60	658527	1.47%
28 Apr 2023	374.95	369.00	376.45	366.45	270143	1.99%
27 Apr 2023	367.65	365.75	368.50	362.15	385351	0.81%
26 Apr 2023	364.70	361.85	366.10	360.50	217867	1.04%
25 Apr 2023	360.95	361.50	362.55	357.65	1276726	-0.03%
24 Apr 2023	361.05	366.90	366.90	360.55	273743	-0.52%
21 Apr 2023	362.95	365.70	365.70	359.85	285305	0.00%
20 Apr 2023	362.95	363.90	367.30	362.30	189323	-0.21%
19 Apr 2023	363.70	362.10	367.30	362.10	218144	0.46%
18 Apr 2023	362.05	362.45	369.40	360.25	182457	-0.36%
17 Apr 2023	363.35	360.70	363.95	358.80	119421	0.73%
13 Apr 2023	360.70	361.00	367.75	358.60	274539	0.53%
12 Apr 2023	358.80	359.50	361.50	358.00	271385	-0.37%
11 Apr 2023	360.15	358.55	361.75	357.50	286955	0.47%
10 Apr 2023	358.45	355.50	359.90	354.10	462421	0.96%
06 Apr 2023	355.05	359.60	361.25	353.35	460297	-0.74%
05 Apr 2023	357.70	363.20	363.20	356.50	170619	-0.78%
03 Apr 2023	360.50	361.00	365.30	356.30	203169	0.54%
31 Mar 2023	358.55	360.85	364.55	355.05	406249	-0.50%
29 Mar 2023	360.35	363.40	363.40	353.30	822366	-1.38%
28 Mar 2023	365.40	350.95	370.70	350.95	2399192	4.50%
27 Mar 2023	349.65	365.00	367.95	340.60	395276	-3.56%
24 Mar 2023	362.55	372.00	372.00	355.10	716188	-0.43%
23 Mar 2023	364.10	367.05	375.00	361.40	940901	-0.60%
22 Mar 2023	366.30	363.00	375.90	354.00	4245799	6.17%
21 Mar 2023	345.00	344.00	346.80	341.70	322142	0.58%
20 Mar 2023	343.00	355.40	364.00	340.55	510591	-2.46%
17 Mar 2023	351.65	358.40	360.95	350.45	459700	-1.76%
16 Mar 2023	357.95	369.10	370.05	354.85	380505	-3.34%
15 Mar 2023	370.30	371.95	375.65	368.15	90770	0.07%
14 Mar 2023	370.05	386.05	387.05	367.50	416342	-4.01%
13 Mar 2023	385.50	390.00	390.70	382.10	97753	-1.04%
10 Mar 2023	389.55	382.65	391.50	382.10	306299	0.75%
09 Mar 2023	386.65	386.75	391.30	385.00	84999	0.00%
08 Mar 2023	386.65	386.90	388.00	385.05	81031	-0.67%
06 Mar 2023	389.25	390.35	394.00	386.80	134246	0.15%
03 Mar 2023	388.65	388.25	390.20	387.00	91579	0.53%
02 Mar 2023	386.60	396.70	396.70	385.55	315240	-2.14%
01 Mar 2023	395.05	397.40	403.15	394.10	418321	-1.08%
28 Feb 2023	399.35	390.10	405.90	383.55	357502	2.36%
27 Feb 2023	390.15	381.90	399.65	374.80	316688	2.16%
24 Feb 2023	381.90	390.45	390.45	381.05	184227	-1.51%
23 Feb 2023	387.75	394.55	402.00	385.50	613543	-1.21%
22 Feb 2023	392.50	390.00	395.95	386.55	246718	0.60%
21 Feb 2023	390.15	387.90	391.25	385.25	116116	1.04%
20 Feb 2023	386.15	391.95	392.95	385.00	177149	-1.48%
17 Feb 2023	391.95	389.25	393.85	386.95	185214	1.03%
16 Feb 2023	387.95	394.50	394.50	385.40	429389	-0.44%
15 Feb 2023	389.65	399.55	401.40	387.00	602105	-2.53%
14 Feb 2023	399.75	401.00	402.40	396.00	188351	0.18%
13 Feb 2023	399.05	407.80	409.45	398.00	263353	-2.60%
10 Feb 2023	409.70	410.95	413.00	405.05	207941	-0.30%
09 Feb 2023	410.95	411.55	412.50	410.00	102015	0.23%
08 Feb 2023	410.00	414.50	416.00	407.55	381533	-0.58%
07 Feb 2023	412.40	425.85	426.15	411.00	307107	-2.72%
06 Feb 2023	423.95	414.55	429.90	414.55	215992	0.95%
03 Feb 2023	419.95	422.90	430.00	410.35	210237	-0.52%
02 Feb 2023	422.15	428.75	436.00	420.00	100577	-1.50%
01 Feb 2023	428.60	443.20	443.20	426.05	142477	-3.29%
31 Jan 2023	443.20	428.80	444.70	428.80	269296	1.56%
30 Jan 2023	436.40	439.40	449.80	430.05	251181	-0.68%
27 Jan 2023	439.40	418.10	443.00	418.10	414802	4.54%
25 Jan 2023	420.30	420.80	428.15	414.00	52319	-0.24%
24 Jan 2023	421.30	420.50	424.00	416.85	65566	0.79%
23 Jan 2023	418.00	425.35	426.90	414.20	124079	-1.52%
20 Jan 2023	424.45	434.40	434.40	422.00	566064	-1.99%
19 Jan 2023	433.05	431.10	433.65	430.65	81794	0.23%
18 Jan 2023	432.05	435.00	435.45	431.20	48485	-0.45%
17 Jan 2023	434.00	438.00	438.00	430.05	293129	0.46%
16 Jan 2023	432.00	428.00	432.90	427.90	143371	0.79%
13 Jan 2023	428.60	429.00	431.50	425.10	54425	-0.21%
12 Jan 2023	429.50	432.60	434.55	426.60	137210	0.02%
11 Jan 2023	429.40	423.60	430.45	423.55	172414	1.08%
10 Jan 2023	424.80	418.00	426.90	418.00	88748	1.35%
09 Jan 2023	419.15	420.90	422.50	415.90	161516	-0.29%
06 Jan 2023	420.35	423.00	424.90	418.00	70383	-0.58%
05 Jan 2023	422.80	424.70	429.85	421.55	104751	0.05%
04 Jan 2023	422.60	429.75	431.25	421.15	64763	-1.66%
03 Jan 2023	429.75	430.05	433.00	428.05	204904	-0.06%
02 Jan 2023	430.00	427.20	433.80	424.35	512248	1.16%
30 Dec 2022	425.05	419.10	427.65	418.10	259227	1.42%
29 Dec 2022	419.10	416.15	423.00	415.65	165410	0.72%
28 Dec 2022	416.10	420.45	420.45	414.00	179937	-0.64%
27 Dec 2022	418.80	423.90	424.85	418.00	89268	-0.70%
26 Dec 2022	421.75	414.95	423.60	410.50	132585	1.88%
23 Dec 2022	413.95	424.65	429.45	410.10	186672	-3.12%
22 Dec 2022	427.30	430.00	432.00	423.35	104766	-0.25%
21 Dec 2022	428.35	428.70	435.60	423.20	307373	0.22%
20 Dec 2022	427.40	429.95	430.40	423.10	651729	-0.52%
19 Dec 2022	429.65	437.25	437.65	429.00	107216	-1.18%
16 Dec 2022	434.80	438.00	442.60	432.25	167764	-1.19%
15 Dec 2022	440.05	443.00	454.90	437.00	243565	-0.18%
14 Dec 2022	440.85	440.05	442.00	436.25	103504	0.55%
13 Dec 2022	438.45	447.15	447.15	435.75	147692	-1.45%
12 Dec 2022	444.90	440.35	449.80	434.20	448552	1.03%
09 Dec 2022	440.35	456.35	456.35	439.00	134041	-3.02%
08 Dec 2022	454.05	458.00	460.15	453.00	70953	-0.63%
07 Dec 2022	456.95	449.90	462.85	447.05	382889	2.46%
06 Dec 2022	446.00	461.40	461.40	444.00	1008531	-2.86%
05 Dec 2022	459.15	460.00	462.50	457.60	198259	-0.08%
02 Dec 2022	459.50	465.00	468.70	458.50	188375	-0.87%
01 Dec 2022	463.55	481.00	481.00	460.90	393580	-3.17%
30 Nov 2022	478.75	475.00	480.60	471.10	315358	1.11%
29 Nov 2022	473.50	446.00	479.00	444.60	935910	6.15%
28 Nov 2022	446.05	435.90	448.00	432.30	231616	2.85%
25 Nov 2022	433.70	432.10	438.80	431.10	100888	0.63%
24 Nov 2022	431.00	427.85	434.50	425.75	259386	1.25%
23 Nov 2022	425.70	434.80	436.85	425.00	90619	-1.60%
22 Nov 2022	432.60	427.60	441.80	427.05	270175	0.77%
21 Nov 2022	429.30	430.00	433.45	428.00	192789	0.21%
18 Nov 2022	428.40	435.95	438.20	426.10	131804	-1.64%
17 Nov 2022	435.55	439.90	440.00	431.10	447038	-0.64%
16 Nov 2022	438.35	448.05	448.05	436.15	246198	-1.67%
15 Nov 2022	445.80	456.50	456.50	442.00	198890	-1.85%
14 Nov 2022	454.20	467.30	467.30	448.05	194485	-2.31%
11 Nov 2022	464.95	467.35	471.00	457.30	197166	-0.01%
10 Nov 2022	465.00	464.80	472.95	460.00	99568	-0.28%
09 Nov 2022	466.30	485.00	487.50	460.45	117422	-3.69%
07 Nov 2022	484.15	485.40	485.40	478.30	56178	0.25%
04 Nov 2022	482.95	478.65	485.00	478.00	122202	1.22%
03 Nov 2022	477.15	477.25	482.80	467.80	140605	-0.44%
02 Nov 2022	479.25	487.00	493.15	478.00	268593	-1.28%
01 Nov 2022	485.45	475.85	489.00	471.50	165759	2.40%
31 Oct 2022	474.05	468.15	477.65	464.05	109006	1.77%
28 Oct 2022	465.80	478.20	480.65	464.50	110721	-2.68%
27 Oct 2022	478.65	476.20	485.85	475.30	108431	0.42%
25 Oct 2022	476.65	479.85	488.95	472.05	165693	-1.04%
24 Oct 2022	481.65	481.45	485.00	477.15	18762	0.53%
21 Oct 2022	479.10	481.90	484.95	476.30	73258	-0.42%
20 Oct 2022	481.10	464.15	484.90	461.95	702352	3.41%
19 Oct 2022	465.25	461.80	470.00	461.15	177646	0.75%
18 Oct 2022	461.80	464.90	472.15	456.35	286083	-0.16%
17 Oct 2022	462.55	467.65	471.85	461.00	82943	-1.09%
14 Oct 2022	467.65	477.15	479.65	464.15	77023	-1.50%
13 Oct 2022	474.75	477.10	480.30	473.15	22392	-0.78%
12 Oct 2022	478.50	475.35	481.10	475.00	96948	0.66%
11 Oct 2022	475.35	475.60	487.65	468.70	263247	-0.05%
10 Oct 2022	475.60	482.10	487.70	473.30	132194	-2.49%
07 Oct 2022	487.75	499.00	500.20	481.20	538827	-2.50%
06 Oct 2022	500.25	505.40	508.00	498.20	69801	-1.03%
04 Oct 2022	505.45	500.50	509.75	494.50	162140	1.39%
03 Oct 2022	498.50	503.50	507.50	494.50	122286	-1.15%
30 Sep 2022	504.30	504.65	517.75	499.50	248792	-0.02%
29 Sep 2022	504.40	501.00	509.95	498.90	162773	0.94%
28 Sep 2022	499.70	495.00	507.50	495.00	135346	-0.05%
27 Sep 2022	499.95	515.35	519.95	496.00	427960	-4.20%
26 Sep 2022	521.85	490.00	524.00	485.60	509775	5.29%
23 Sep 2022	495.65	508.80	509.55	491.15	150678	-2.09%
22 Sep 2022	506.25	504.00	509.90	498.00	249159	0.27%
21 Sep 2022	504.90	503.50	508.00	495.40	214698	0.27%
20 Sep 2022	503.55	495.95	516.85	490.30	280194	2.70%
19 Sep 2022	490.30	480.00	494.90	473.25	149880	0.77%
16 Sep 2022	486.55	512.50	513.00	478.00	266979	-5.63%
15 Sep 2022	515.55	515.05	519.60	510.00	157539	0.10%
14 Sep 2022	515.05	514.00	517.45	507.10	204541	0.07%
13 Sep 2022	514.70	507.90	521.20	505.00	358255	2.33%
12 Sep 2022	503.00	504.00	509.35	499.15	168744	-0.16%
09 Sep 2022	503.80	506.55	511.00	499.00	148781	0.08%
08 Sep 2022	503.40	504.95	507.45	496.50	112873	0.76%
07 Sep 2022	499.60	493.00	506.70	490.25	200692	0.93%
06 Sep 2022	495.00	495.10	497.20	493.00	225836	-0.02%
05 Sep 2022	495.10	494.70	495.95	490.35	85775	0.61%
02 Sep 2022	492.10	494.50	497.75	490.45	95821	-0.02%
01 Sep 2022	492.20	483.00	494.50	482.95	192242	1.60%
30 Aug 2022	484.45	484.70	488.95	481.05	202849	0.37%
29 Aug 2022	482.65	479.00	495.25	472.00	349092	-0.91%
26 Aug 2022	487.10	493.85	496.05	482.20	228766	-0.47%
25 Aug 2022	489.40	502.00	502.10	486.00	242368	-2.54%
24 Aug 2022	502.15	483.00	509.00	482.40	845768	3.75%
23 Aug 2022	484.00	489.30	489.30	480.00	197764	-1.08%
22 Aug 2022	489.30	488.00	495.65	484.10	726820	0.61%
19 Aug 2022	486.35	472.00	492.35	471.00	944983	4.37%
18 Aug 2022	466.00	466.50	469.00	462.90	126297	0.44%
17 Aug 2022	463.95	469.00	469.10	459.00	292576	-0.45%
16 Aug 2022	466.05	459.00	468.70	458.05	270472	1.88%
12 Aug 2022	457.45	450.80	459.45	450.80	90830	1.48%
11 Aug 2022	450.80	460.70	460.70	447.55	198966	-1.73%
10 Aug 2022	458.75	460.00	463.60	451.10	112335	0.80%
08 Aug 2022	455.10	462.00	462.00	451.00	197205	-0.85%
05 Aug 2022	459.00	460.00	472.75	453.20	183679	-0.20%
04 Aug 2022	459.90	457.00	461.85	450.65	235609	1.03%
03 Aug 2022	455.20	460.40	466.75	450.35	307621	-0.89%
02 Aug 2022	459.30	442.80	460.45	442.80	253132	3.27%
01 Aug 2022	444.75	455.20	455.20	441.00	765088	-1.13%
29 Jul 2022	449.85	454.90	456.50	440.00	346921	-0.98%
28 Jul 2022	454.30	463.00	466.75	451.20	136006	-2.39%
27 Jul 2022	465.40	472.40	472.40	460.60	114270	-1.48%
26 Jul 2022	472.40	473.90	475.45	467.00	107566	-0.21%
25 Jul 2022	473.40	469.15	475.45	465.75	94448	0.91%
22 Jul 2022	469.15	473.70	479.70	464.20	209086	-0.31%
21 Jul 2022	470.60	476.40	477.20	466.65	57200	-0.64%
20 Jul 2022	473.65	471.30	476.90	467.35	325251	1.78%
19 Jul 2022	465.35	464.05	468.00	461.15	142240	0.42%
18 Jul 2022	463.40	474.65	477.45	461.10	192626	-1.83%
15 Jul 2022	472.05	470.90	474.55	470.05	364977	0.23%
14 Jul 2022	470.95	463.30	473.90	462.15	323995	0.38%
13 Jul 2022	469.15	465.60	478.75	465.00	221855	-0.31%
12 Jul 2022	470.60	470.25	472.00	463.55	294048	-0.35%
11 Jul 2022	472.25	459.00	473.90	459.00	160105	1.57%
08 Jul 2022	464.95	470.00	470.00	457.20	221795	-1.17%
07 Jul 2022	470.45	465.75	472.70	453.05	792175	1.52%
06 Jul 2022	463.40	436.00	468.05	435.30	585472	6.16%
05 Jul 2022	436.50	440.50	440.50	423.50	232234	0.24%
04 Jul 2022	435.45	426.25	437.20	420.95	112905	2.16%
01 Jul 2022	426.25	417.20	429.60	415.35	102892	1.43%
30 Jun 2022	420.25	408.90	426.80	401.05	794172	2.48%
29 Jun 2022	410.10	410.90	412.00	404.30	149632	-0.32%
28 Jun 2022	411.40	412.00	413.85	407.15	76568	-1.05%
27 Jun 2022	415.75	403.40	417.45	402.60	177703	3.61%
24 Jun 2022	401.25	403.80	404.90	399.90	1306011	-0.22%
23 Jun 2022	402.15	401.30	408.25	398.80	874011	0.46%
22 Jun 2022	400.30	400.90	405.00	398.30	798525	-0.01%
21 Jun 2022	400.35	400.10	407.55	400.00	384758	-0.45%
20 Jun 2022	402.15	405.00	405.00	393.40	645857	-0.48%
17 Jun 2022	404.10	411.70	411.90	395.05	202538	-1.76%
16 Jun 2022	411.35	418.90	422.00	408.00	964672	-1.17%
15 Jun 2022	416.20	418.75	425.35	411.10	184711	0.48%
14 Jun 2022	414.20	417.00	426.80	412.10	137835	-1.22%
13 Jun 2022	419.30	420.95	426.50	415.60	208314	-0.64%
10 Jun 2022	422.00	407.05	427.00	407.05	496967	2.30%
09 Jun 2022	412.50	414.55	415.95	405.00	374559	-1.08%
08 Jun 2022	417.00	417.80	420.10	414.50	100488	-0.19%
07 Jun 2022	417.80	421.85	421.90	414.45	81166	-1.36%
06 Jun 2022	423.55	431.00	431.90	418.25	162907	-1.37%
03 Jun 2022	429.45	424.80	431.95	422.25	204365	1.71%
02 Jun 2022	422.25	419.00	424.00	416.10	113028	0.78%
01 Jun 2022	419.00	415.25	423.95	413.85	148330	0.64%
31 May 2022	416.35	418.00	419.15	411.35	148085	-0.50%
30 May 2022	418.45	409.70	423.45	409.35	122218	2.14%
27 May 2022	409.70	407.90	414.50	407.35	149367	1.00%
26 May 2022	405.65	403.80	411.20	403.80	582774	0.60%
25 May 2022	403.25	406.30	413.95	400.00	396979	-2.55%
24 May 2022	413.80	411.20	415.75	404.50	354579	0.01%
23 May 2022	413.75	423.00	423.00	410.30	215917	-2.49%
20 May 2022	424.30	418.20	429.50	410.55	349140	3.40%
19 May 2022	410.35	427.50	430.90	406.25	680671	-4.59%
18 May 2022	430.10	438.00	438.45	428.00	209231	-1.77%
17 May 2022	437.85	435.00	443.20	432.25	595791	-0.69%
16 May 2022	440.90	427.75	446.15	419.00	396300	3.09%
13 May 2022	427.70	455.90	456.00	418.00	1249915	-5.11%
12 May 2022	450.75	472.40	473.95	446.00	634380	-4.93%
11 May 2022	474.10	475.00	487.00	453.00	267557	0.36%
10 May 2022	472.40	471.00	474.90	453.05	246277	0.04%
09 May 2022	472.20	474.00	475.20	461.75	122901	-0.55%
06 May 2022	474.80	475.60	487.00	470.70	213358	-1.86%
05 May 2022	483.80	486.40	490.00	480.50	83338	-0.18%
04 May 2022	484.65	490.45	492.90	480.00	257464	-1.17%
02 May 2022	490.40	489.15	493.30	482.65	256314	-0.27%
29 Apr 2022	491.75	495.00	495.00	489.40	345648	0.18%
28 Apr 2022	490.85	487.70	493.00	486.00	276448	1.16%
27 Apr 2022	485.20	485.85	490.60	481.50	480250	-1.01%
26 Apr 2022	490.15	490.35	497.20	487.20	384095	1.00%
25 Apr 2022	485.30	473.70	487.95	467.40	619109	2.29%
22 Apr 2022	474.45	465.00	476.95	465.00	232165	1.35%
21 Apr 2022	468.15	478.00	478.65	465.00	231367	-1.64%
20 Apr 2022	475.95	480.30	486.60	468.75	427680	0.18%
19 Apr 2022	475.10	473.70	477.00	470.20	217594	1.25%
18 Apr 2022	469.25	465.55	474.55	465.00	158491	0.79%
13 Apr 2022	465.55	481.50	487.00	461.45	1390411	-2.37%
12 Apr 2022	476.85	475.80	481.00	474.30	435714	0.79%
11 Apr 2022	473.10	465.70	475.35	463.25	606106	2.28%
08 Apr 2022	462.55	457.15	464.95	455.05	245478	1.18%
07 Apr 2022	457.15	455.00	459.20	448.20	344191	0.86%
06 Apr 2022	453.25	460.25	462.60	451.20	444643	-2.29%
05 Apr 2022	463.85	458.20	466.50	453.00	334580	2.50%
04 Apr 2022	452.55	456.00	459.60	448.60	350094	-0.58%
01 Apr 2022	455.20	447.00	459.00	444.00	478191	1.80%
31 Mar 2022	447.15	450.00	452.00	440.10	554353	0.33%
30 Mar 2022	445.70	432.50	448.90	432.50	1007607	3.34%
29 Mar 2022	431.30	443.50	445.65	430.10	616956	-2.75%
28 Mar 2022	443.50	459.00	461.75	438.00	641775	-1.32%
25 Mar 2022	449.45	451.00	453.40	446.75	346298	-0.26%
24 Mar 2022	450.60	456.25	458.50	447.00	757636	-2.52%
23 Mar 2022	462.25	468.00	470.45	457.75	253545	-1.40%
22 Mar 2022	468.80	480.30	480.30	466.50	219232	-2.52%
21 Mar 2022	480.90	485.90	485.90	477.05	238004	-0.19%
17 Mar 2022	481.80	477.10	490.00	473.05	498158	1.23%
16 Mar 2022	475.95	485.85	487.80	474.50	262374	-1.64%
15 Mar 2022	483.90	484.10	490.65	480.00	542732	-0.93%
14 Mar 2022	488.45	482.70	493.00	468.50	560852	0.93%
11 Mar 2022	483.95	481.50	486.50	475.55	1148489	1.08%
10 Mar 2022	478.80	477.20	481.35	472.60	500863	1.76%
09 Mar 2022	470.50	468.25	477.70	463.25	545889	1.96%
08 Mar 2022	461.45	453.60	474.90	453.60	777254	1.73%
07 Mar 2022	453.60	452.35	467.75	445.25	883023	-5.27%
04 Mar 2022	478.85	484.60	494.20	473.00	566719	-2.45%
03 Mar 2022	490.90	497.00	497.00	488.10	290049	-0.54%
02 Mar 2022	493.55	495.30	499.70	484.75	299191	-0.36%
28 Feb 2022	495.35	489.00	501.15	488.00	663928	0.79%
25 Feb 2022	491.45	473.35	494.00	473.35	96021	3.65%
24 Feb 2022	474.15	468.90	480.95	460.05	498482	-1.27%
23 Feb 2022	480.25	495.60	498.00	474.60	156678	-2.97%
22 Feb 2022	494.95	488.50	499.60	488.50	240212	-0.17%
21 Feb 2022	495.80	500.95	503.90	487.20	193253	-1.25%
18 Feb 2022	502.10	494.60	504.90	494.60	138857	1.03%
17 Feb 2022	497.00	500.95	501.20	495.00	67312	-0.36%
16 Feb 2022	498.80	494.85	501.85	494.50	327272	0.80%
15 Feb 2022	494.85	493.20	496.30	490.00	200085	-0.10%
14 Feb 2022	495.35	492.50	500.80	490.00	207868	-0.52%
11 Feb 2022	497.95	494.35	501.00	493.25	147447	-0.67%
10 Feb 2022	501.30	493.00	504.50	492.60	156420	0.97%
09 Feb 2022	496.50	501.05	503.65	495.35	65745	-0.21%
08 Feb 2022	497.55	500.00	503.50	495.05	353656	-0.11%
07 Feb 2022	498.10	504.45	505.45	494.15	188340	-0.91%
04 Feb 2022	502.65	501.10	507.80	500.00	219084	0.97%
03 Feb 2022	497.80	510.00	513.15	495.50	402889	-2.07%
02 Feb 2022	508.30	496.45	510.25	493.30	247175	2.71%
01 Feb 2022	494.90	500.00	502.80	489.00	242163	-0.68%
31 Jan 2022	498.30	494.90	507.20	489.00	938700	1.66%
28 Jan 2022	490.15	480.00	497.00	479.15	966171	2.30%
27 Jan 2022	479.15	475.90	489.50	471.95	335178	0.87%
25 Jan 2022	475.00	471.00	480.90	467.00	597696	0.99%
24 Jan 2022	470.35	474.90	476.80	466.00	567967	-0.46%
21 Jan 2022	472.50	466.05	487.80	466.05	530867	-0.84%
20 Jan 2022	476.50	485.00	485.00	475.30	330001	-1.94%
19 Jan 2022	485.95	493.15	495.25	480.15	688368	-1.66%
18 Jan 2022	494.15	501.80	501.80	491.80	330117	-1.17%
17 Jan 2022	500.00	500.00	506.00	499.00	189884	0.00%
14 Jan 2022	500.00	500.30	501.55	498.20	146421	-0.07%
13 Jan 2022	500.35	503.90	505.85	498.00	141169	-0.21%
12 Jan 2022	501.40	505.85	508.30	498.00	570020	-0.37%
11 Jan 2022	503.25	509.75	512.30	501.55	204190	-1.28%
10 Jan 2022	509.75	517.00	518.85	505.00	244549	-1.18%
07 Jan 2022	515.85	517.00	519.80	509.10	358806	-0.43%
06 Jan 2022	518.10	509.90	523.10	506.60	1889301	1.38%
05 Jan 2022	511.05	515.80	521.50	507.35	395469	-0.75%
04 Jan 2022	514.90	521.70	524.30	514.00	148537	-1.30%
03 Jan 2022	521.70	519.60	534.80	519.00	233807	0.52%
31 Dec 2021	519.00	507.90	524.00	507.00	342678	2.32%
30 Dec 2021	507.25	515.90	519.45	504.05	194003	-1.39%
29 Dec 2021	514.40	520.00	523.65	510.00	250848	-1.64%
28 Dec 2021	523.00	519.90	525.00	516.20	409253	1.08%
27 Dec 2021	517.40	520.00	523.75	515.70	72668	-1.23%
24 Dec 2021	523.85	529.00	533.00	521.00	293666	-0.95%
23 Dec 2021	528.85	536.65	536.65	524.05	832334	-1.12%
22 Dec 2021	534.85	536.10	537.10	531.40	93989	0.07%
21 Dec 2021	534.45	535.65	537.90	528.00	524795	-0.21%
20 Dec 2021	535.60	530.00	538.00	527.95	144970	-1.34%
17 Dec 2021	542.85	526.00	550.80	524.50	345256	2.47%
16 Dec 2021	529.75	545.00	545.00	527.00	333354	-3.03%
15 Dec 2021	546.30	527.15	552.40	527.15	745277	3.55%
14 Dec 2021	527.55	528.70	534.45	522.25	161809	-0.29%
13 Dec 2021	529.10	533.30	538.60	527.25	221957	-0.77%
10 Dec 2021	533.20	531.00	534.70	524.80	175391	0.91%
09 Dec 2021	528.40	535.60	536.20	525.15	152454	-0.43%
08 Dec 2021	530.70	532.90	538.95	525.00	244168	0.15%
07 Dec 2021	529.90	537.90	537.90	523.90	343722	-1.36%
06 Dec 2021	537.20	546.00	552.45	533.55	400994	-2.54%
03 Dec 2021	551.20	534.00	555.00	519.50	722466	2.98%
02 Dec 2021	535.25	514.05	538.70	512.65	830455	4.06%
01 Dec 2021	514.35	529.00	529.00	511.00	1239841	-2.41%
30 Nov 2021	527.05	513.70	532.00	506.25	369740	2.11%
29 Nov 2021	516.15	535.00	540.00	511.00	204668	-2.76%
26 Nov 2021	530.80	522.85	545.55	509.10	417518	1.00%
25 Nov 2021	525.55	520.00	527.90	518.15	184156	0.62%
24 Nov 2021	522.30	523.00	526.75	515.35	329275	-0.23%
23 Nov 2021	523.50	517.00	530.00	517.00	2124037	-1.36%
22 Nov 2021	530.70	512.90	535.00	503.00	595358	2.83%
18 Nov 2021	516.10	524.00	531.45	512.00	525218	-2.05%
17 Nov 2021	526.90	534.00	535.95	522.00	2381933	-1.67%
16 Nov 2021	535.85	529.45	539.80	529.40	611390	1.21%
15 Nov 2021	529.45	552.00	552.00	525.00	1087685	-4.87%
12 Nov 2021	556.55	542.40	567.80	542.40	774967	2.70%
11 Nov 2021	541.90	555.55	555.55	538.10	141289	-2.47%
10 Nov 2021	555.60	569.90	569.90	552.10	402983	-2.52%
09 Nov 2021	569.95	557.85	578.50	555.45	824932	2.17%
08 Nov 2021	557.85	557.00	562.25	550.10	485903	-1.05%
04 Nov 2021	563.75	570.00	570.50	562.05	26836	-0.45%
03 Nov 2021	566.30	559.50	571.00	545.45	680535	1.50%
02 Nov 2021	557.95	552.95	559.00	544.50	315945	1.57%
01 Nov 2021	549.30	537.00	553.00	535.10	344522	3.40%
29 Oct 2021	531.25	525.10	538.00	512.20	1177125	0.31%
28 Oct 2021	529.60	530.50	537.00	525.00	154617	0.07%
27 Oct 2021	529.25	520.00	537.85	518.75	195240	1.65%
26 Oct 2021	520.65	521.05	532.05	507.95	664582	-0.44%
25 Oct 2021	522.95	537.50	541.85	517.35	284209	-3.66%
22 Oct 2021	542.80	538.50	548.00	532.20	365781	0.16%
21 Oct 2021	541.95	533.05	551.50	527.55	583207	1.67%
20 Oct 2021	533.05	536.10	545.25	527.30	475042	-2.01%
19 Oct 2021	544.00	544.65	547.70	542.00	1063872	-0.12%
18 Oct 2021	544.65	551.60	557.65	540.60	981940	-1.02%
14 Oct 2021	550.25	544.00	551.95	540.10	439513	1.62%
13 Oct 2021	541.50	538.80	546.85	538.75	1500461	1.12%
12 Oct 2021	535.50	544.85	545.35	532.10	1608903	-1.78%
11 Oct 2021	545.20	551.70	558.80	540.45	739990	-1.20%
08 Oct 2021	551.80	546.70	554.70	544.95	403328	1.15%
07 Oct 2021	545.55	548.70	555.35	541.85	1020307	-1.02%
06 Oct 2021	551.15	569.50	573.50	543.25	827511	-2.72%
05 Oct 2021	566.55	559.20	576.00	556.10	951203	0.27%
04 Oct 2021	565.05	569.85	576.00	559.20	1965958	-0.86%
01 Oct 2021	569.95	569.90	579.50	568.65	487329	-0.71%
30 Sep 2021	574.00	589.70	589.75	570.00	1224714	-2.14%
29 Sep 2021	586.55	577.40	590.00	574.30	405323	1.10%
28 Sep 2021	580.15	585.00	589.60	572.50	999969	-1.54%
27 Sep 2021	589.20	592.00	598.85	586.05	278528	0.67%
24 Sep 2021	585.30	589.55	598.15	576.10	468471	0.15%
23 Sep 2021	584.40	586.65	588.50	581.15	228488	-0.03%
22 Sep 2021	584.60	583.70	593.00	579.35	324129	0.60%
21 Sep 2021	581.10	580.00	585.80	568.05	470027	1.03%
20 Sep 2021	575.15	574.90	592.65	566.40	519089	-0.90%
17 Sep 2021	580.40	597.50	600.00	576.05	326419	-2.28%
16 Sep 2021	593.95	594.70	596.55	586.50	1094519	0.33%
15 Sep 2021	592.00	597.60	603.50	588.30	280498	-0.42%
14 Sep 2021	594.50	591.65	607.95	589.95	538271	0.58%
13 Sep 2021	591.05	605.00	605.00	586.05	322884	-0.81%
09 Sep 2021	595.85	577.00	606.00	573.40	663597	2.41%
08 Sep 2021	581.85	587.35	587.35	577.00	463001	-0.94%
07 Sep 2021	587.35	603.90	604.00	582.00	254845	-2.02%
06 Sep 2021	599.45	602.65	611.05	596.70	131833	-1.02%
03 Sep 2021	605.65	599.10	610.00	598.55	509566	1.44%
02 Sep 2021	597.05	596.45	603.95	592.05	493362	-0.23%
01 Sep 2021	598.45	598.20	604.95	592.85	430109	0.21%
31 Aug 2021	597.20	610.00	611.00	592.50	763439	-1.81%
30 Aug 2021	608.20	600.50	614.50	591.35	555834	1.95%
27 Aug 2021	596.55	590.00	599.90	585.90	267829	0.57%
26 Aug 2021	593.15	588.50	597.25	580.00	264865	0.79%
25 Aug 2021	588.50	594.95	605.00	587.00	478577	0.07%
24 Aug 2021	588.10	611.00	621.80	579.10	1151688	-2.51%
23 Aug 2021	603.25	596.00	608.00	575.45	607115	2.91%
20 Aug 2021	586.20	582.80	597.00	570.60	729302	-1.88%
18 Aug 2021	597.45	594.85	608.00	587.00	704448	1.24%
17 Aug 2021	590.15	572.95	599.00	563.05	1057523	3.64%
16 Aug 2021	569.40	564.80	577.35	552.50	352170	1.15%
13 Aug 2021	562.95	560.30	566.30	556.00	177755	1.38%
12 Aug 2021	555.30	553.15	564.45	552.00	475369	0.39%
11 Aug 2021	553.15	556.00	562.15	548.65	341801	-1.50%
10 Aug 2021	561.55	565.00	577.80	544.65	449764	-1.00%
09 Aug 2021	567.25	565.60	573.55	552.75	501869	0.21%
06 Aug 2021	566.05	578.20	578.20	564.05	267661	-1.57%
05 Aug 2021	575.10	563.90	580.00	560.00	432987	2.36%
04 Aug 2021	561.85	566.35	568.50	557.50	1029052	-0.32%
03 Aug 2021	563.65	574.85	582.60	560.00	2099069	-1.08%
02 Aug 2021	569.80	565.00	578.90	556.20	3053938	1.96%
30 Jul 2021	558.85	553.85	568.00	544.05	528947	1.28%
29 Jul 2021	551.80	559.90	566.00	541.25	4141728	-0.63%
28 Jul 2021	555.30	556.00	560.00	550.40	251700	-0.09%
27 Jul 2021	555.80	562.50	565.00	553.15	448932	-0.68%
26 Jul 2021	559.60	552.00	563.90	552.00	506443	1.75%
23 Jul 2021	549.95	552.00	559.45	548.10	389730	0.34%
22 Jul 2021	548.10	535.50	551.90	535.50	381060	2.58%
20 Jul 2021	534.30	541.90	547.00	531.00	321142	-1.46%
19 Jul 2021	542.20	550.00	557.35	532.25	333614	-2.94%
16 Jul 2021	558.65	570.00	572.25	553.70	1079551	-1.72%
15 Jul 2021	568.45	569.90	575.65	565.45	419929	-0.64%
14 Jul 2021	572.10	566.90	574.00	557.15	311869	1.33%
13 Jul 2021	564.60	578.20	578.50	559.00	406532	-2.12%
12 Jul 2021	576.80	572.55	578.00	568.00	497885	2.00%
09 Jul 2021	565.50	551.65	570.00	550.00	1069639	2.99%
08 Jul 2021	549.10	554.50	571.15	542.05	1385755	-0.59%
07 Jul 2021	552.35	551.50	565.00	547.10	1161052	0.35%
06 Jul 2021	550.40	563.00	565.00	548.05	301452	-1.59%
05 Jul 2021	559.30	558.00	563.55	553.55	297762	-0.76%
02 Jul 2021	563.60	567.00	568.50	557.35	379348	0.37%
01 Jul 2021	561.50	562.55	574.00	550.30	674464	0.21%
30 Jun 2021	560.35	550.00	563.70	547.65	1313867	1.90%
29 Jun 2021	549.90	547.90	552.00	540.35	276323	0.71%
28 Jun 2021	546.00	542.90	550.00	534.55	427326	1.12%
25 Jun 2021	539.95	557.00	557.55	539.00	330545	-2.40%
24 Jun 2021	553.20	553.90	561.50	545.00	615777	0.64%
23 Jun 2021	549.70	532.00	551.50	530.25	786270	3.98%
22 Jun 2021	528.65	533.00	540.00	524.75	714105	-0.49%
21 Jun 2021	531.25	529.90	537.30	524.05	615449	-2.11%
18 Jun 2021	542.70	547.00	555.50	527.10	918452	-0.59%
17 Jun 2021	545.90	543.85	555.45	543.30	798986	0.59%
16 Jun 2021	542.70	538.00	547.00	534.55	643753	1.49%
15 Jun 2021	534.75	537.00	545.30	532.00	693756	-0.35%
14 Jun 2021	536.65	544.80	544.80	530.00	415101	-1.19%
11 Jun 2021	543.10	564.75	564.75	539.00	295085	-2.02%
10 Jun 2021	554.30	546.20	558.90	546.15	1103487	2.71%
09 Jun 2021	539.70	557.90	566.30	536.95	658715	-2.38%
08 Jun 2021	552.85	540.65	557.45	535.35	775809	3.38%
07 Jun 2021	534.80	544.40	546.70	530.60	195705	-0.71%
04 Jun 2021	538.60	552.00	566.60	536.65	752789	-1.82%
03 Jun 2021	548.60	532.50	550.00	521.55	733001	3.95%
02 Jun 2021	527.75	509.90	530.80	509.25	938208	3.99%
01 Jun 2021	507.50	502.90	514.90	502.05	582758	1.28%
31 May 2021	501.10	506.50	506.50	499.95	216111	-0.45%
28 May 2021	503.35	506.50	506.90	499.60	267261	0.19%
27 May 2021	502.40	504.00	510.00	499.00	551114	-0.37%
26 May 2021	504.25	510.00	510.70	495.65	655345	0.88%
25 May 2021	499.85	517.00	520.00	498.50	1753844	-2.29%
24 May 2021	511.55	506.25	517.00	506.25	344457	1.52%
21 May 2021	503.90	500.00	514.95	500.00	545292	0.79%
20 May 2021	499.95	510.00	510.00	499.00	345924	-1.63%
19 May 2021	508.25	520.00	520.00	506.70	149915	-0.95%
18 May 2021	513.10	510.00	520.70	501.10	239600	0.99%
17 May 2021	508.05	506.70	512.00	503.50	493672	1.66%
14 May 2021	499.75	494.00	505.70	484.20	713324	2.32%
12 May 2021	488.40	486.00	494.00	485.00	452475	0.92%
11 May 2021	483.95	482.35	485.00	478.20	375305	0.09%
10 May 2021	483.50	483.90	487.90	481.90	83652	-0.05%
07 May 2021	483.75	487.25	493.15	480.20	427295	-0.35%
06 May 2021	485.45	487.95	488.05	483.05	202508	-0.64%
05 May 2021	488.60	494.95	497.50	482.10	225425	-0.41%
04 May 2021	490.60	489.10	496.00	487.00	82954	0.83%
03 May 2021	486.55	490.30	491.95	483.00	151554	-1.04%
30 Apr 2021	491.65	496.00	496.00	489.65	122962	-1.07%
29 Apr 2021	496.95	501.00	507.20	496.00	80984	-0.47%
28 Apr 2021	499.30	510.00	513.55	496.00	236614	-1.88%
27 Apr 2021	508.85	502.40	510.70	500.80	166224	2.37%
26 Apr 2021	497.05	505.10	509.90	490.00	379249	-1.62%
23 Apr 2021	505.25	504.10	512.10	503.00	124814	-0.59%
22 Apr 2021	508.25	510.00	517.00	505.15	368675	-1.69%
20 Apr 2021	517.00	533.40	535.00	508.50	438194	-2.40%
19 Apr 2021	529.70	538.00	543.00	522.50	196009	-2.55%
16 Apr 2021	543.55	537.00	547.00	529.55	2495829	2.66%
15 Apr 2021	529.45	508.00	531.00	508.00	1310763	2.60%
13 Apr 2021	516.05	508.00	519.50	494.35	505615	2.01%
12 Apr 2021	505.90	519.80	519.80	496.05	428569	-2.11%
09 Apr 2021	516.80	516.40	526.00	507.70	827468	0.08%
08 Apr 2021	516.40	507.30	519.95	504.55	294747	1.79%
07 Apr 2021	507.30	506.10	511.10	501.35	162109	0.27%
06 Apr 2021	505.95	501.10	515.90	498.15	588734	1.50%
05 Apr 2021	498.45	487.50	503.50	477.35	333102	2.13%
01 Apr 2021	488.05	482.00	493.80	480.45	828339	0.42%
31 Mar 2021	486.00	489.00	490.40	476.80	331755	-1.49%
30 Mar 2021	493.35	476.50	501.10	473.00	785314	4.78%
26 Mar 2021	470.85	461.50	477.00	461.50	299793	1.45%
25 Mar 2021	464.10	472.80	478.00	455.30	198966	-2.04%
24 Mar 2021	473.75	477.80	480.15	470.10	335633	-1.25%
23 Mar 2021	479.75	489.00	489.00	476.00	2267257	-1.16%
22 Mar 2021	485.40	481.90	487.90	472.00	183674	2.89%
19 Mar 2021	471.75	478.25	489.90	462.55	833464	-2.68%
18 Mar 2021	484.75	487.30	495.00	470.00	471084	0.00%
17 Mar 2021	484.75	494.30	494.95	470.00	360379	-0.76%
16 Mar 2021	488.45	491.70	495.00	483.25	344559	-0.14%
15 Mar 2021	489.15	487.35	494.95	481.60	1469211	0.37%
12 Mar 2021	487.35	489.00	489.00	478.15	313677	1.04%
10 Mar 2021	482.35	482.20	489.00	471.05	678320	0.94%
09 Mar 2021	477.85	476.75	485.65	463.00	829743	-0.82%
08 Mar 2021	481.80	480.00	489.45	478.05	829226	2.08%
05 Mar 2021	472.00	448.00	481.00	447.60	875873	4.76%
04 Mar 2021	450.55	446.00	454.85	445.40	1367133	-0.02%
03 Mar 2021	450.65	448.20	460.00	445.60	705275	0.55%
02 Mar 2021	448.20	462.30	467.95	445.00	803799	-2.54%
01 Mar 2021	459.90	456.00	475.00	442.50	567521	1.03%
26 Feb 2021	455.20	462.00	462.00	446.05	729977	-1.73%
25 Feb 2021	463.20	470.05	472.90	460.25	490072	-1.32%
24 Feb 2021	469.40	471.40	472.80	461.65	290978	-0.14%
23 Feb 2021	470.05	474.75	482.20	467.80	416634	-1.24%
22 Feb 2021	475.95	476.30	483.45	468.00	381439	0.43%
19 Feb 2021	473.90	466.25	479.95	457.55	358914	1.28%
18 Feb 2021	467.90	469.00	473.00	461.25	280512	-0.28%
17 Feb 2021	469.20	479.95	485.00	467.95	323783	-1.90%
16 Feb 2021	478.30	466.90	480.90	464.60	422475	1.82%
15 Feb 2021	469.75	479.85	479.85	465.10	463051	-1.98%
12 Feb 2021	479.25	487.40	488.20	476.10	329562	-1.73%
11 Feb 2021	487.70	491.95	494.40	485.05	277380	-0.40%
10 Feb 2021	489.65	492.90	500.15	473.30	710925	-0.19%
09 Feb 2021	490.60	508.00	508.95	486.25	627429	-2.90%
08 Feb 2021	505.25	505.05	519.95	502.00	617871	0.51%
05 Feb 2021	502.70	504.45	514.95	486.00	643606	0.16%
04 Feb 2021	501.90	481.00	512.00	478.60	1334573	3.25%
03 Feb 2021	486.10	478.25	493.40	475.05	1791401	1.34%
02 Feb 2021	479.65	481.95	484.35	472.10	801887	0.28%
01 Feb 2021	478.30	496.00	503.30	467.00	1617199	-0.98%
29 Jan 2021	483.05	471.40	504.00	451.80	1569118	2.77%
28 Jan 2021	470.05	485.90	498.00	465.25	916925	-2.61%
27 Jan 2021	482.65	483.60	490.00	466.00	1478484	-0.47%
25 Jan 2021	484.95	482.25	497.00	480.05	747550	0.85%
22 Jan 2021	480.85	477.00	494.40	471.10	617561	0.76%
21 Jan 2021	477.20	476.50	498.20	449.35	728559	0.47%
20 Jan 2021	474.95	477.20	482.90	471.00	543464	-1.33%
19 Jan 2021	481.35	480.90	493.20	475.00	695013	0.09%
18 Jan 2021	480.90	472.85	501.10	459.00	635059	1.06%
15 Jan 2021	475.85	486.45	494.45	458.05	1037292	-1.81%
14 Jan 2021	484.60	481.50	492.10	479.15	2573274	0.84%
13 Jan 2021	480.55	481.40	501.00	458.90	1314559	-0.18%
12 Jan 2021	481.40	468.00	490.00	466.50	1589641	3.74%
11 Jan 2021	464.05	459.00	468.45	455.00	1180760	1.61%
08 Jan 2021	456.70	453.00	459.90	448.05	912333	1.14%
07 Jan 2021	451.55	457.00	462.40	444.90	1435982	0.28%
06 Jan 2021	450.30	428.00	454.55	426.70	2684476	5.39%
05 Jan 2021	427.25	424.00	428.80	423.10	670554	0.43%
04 Jan 2021	425.40	425.65	435.00	420.60	969002	0.40%
01 Jan 2021	423.70	425.40	425.95	419.60	305184	-0.01%
31 Dec 2020	423.75	425.80	425.80	418.80	414285	0.07%
30 Dec 2020	423.45	423.15	426.90	421.50	896597	0.07%
29 Dec 2020	423.15	424.00	427.00	421.20	873984	0.39%
28 Dec 2020	421.50	430.00	433.00	419.65	493987	-1.58%
24 Dec 2020	428.25	423.80	433.85	417.85	382929	1.89%
23 Dec 2020	420.30	419.90	429.95	415.10	730406	0.48%
22 Dec 2020	418.30	416.05	423.00	393.80	573044	-0.70%
21 Dec 2020	421.25	416.00	430.00	405.95	617561	0.13%
18 Dec 2020	420.70	417.00	426.95	411.10	1881039	0.75%
17 Dec 2020	417.55	421.80	428.45	415.50	1109703	-0.20%
16 Dec 2020	418.40	424.40	429.00	417.00	850867	-1.41%
15 Dec 2020	424.40	431.00	431.00	420.35	492445	-0.49%
14 Dec 2020	426.50	430.00	433.35	423.10	533223	-0.19%
11 Dec 2020	427.30	422.85	436.85	413.35	571587	2.04%
10 Dec 2020	418.75	422.95	423.00	415.80	423885	-1.18%
09 Dec 2020	423.75	427.00	432.00	411.55	555674	0.04%
08 Dec 2020	423.60	427.00	435.45	422.10	583864	0.64%
07 Dec 2020	420.90	420.90	426.20	418.55	281185	0.67%
04 Dec 2020	418.10	432.90	433.00	413.70	780415	-2.50%
03 Dec 2020	428.80	435.00	438.50	426.20	478226	-1.39%
02 Dec 2020	434.85	443.00	448.40	430.55	661789	-1.80%
01 Dec 2020	442.80	455.25	461.40	439.00	952633	0.56%
27 Nov 2020	440.35	422.00	448.00	420.40	2104805	3.37%
26 Nov 2020	426.00	419.50	430.00	417.00	629615	2.49%
25 Nov 2020	415.65	405.00	432.95	405.00	1725600	2.93%
24 Nov 2020	403.80	401.10	407.00	399.05	930204	0.82%
23 Nov 2020	400.50	398.00	402.85	391.55	717748	1.09%
20 Nov 2020	396.20	386.00	399.80	382.60	1472178	3.93%
19 Nov 2020	381.20	383.00	387.75	378.50	314691	-0.24%
18 Nov 2020	382.10	382.25	384.65	378.45	189913	-0.10%
17 Nov 2020	382.50	385.40	388.40	377.35	401021	0.08%
14 Nov 2020	382.20	381.00	385.50	380.00	67127	0.63%
13 Nov 2020	379.80	383.75	388.05	376.40	549822	-1.03%
12 Nov 2020	383.75	378.00	385.50	374.75	622140	1.29%
11 Nov 2020	378.85	378.00	384.00	374.25	642041	0.07%
10 Nov 2020	378.60	380.00	380.80	372.00	840665	0.03%
09 Nov 2020	378.50	375.00	380.00	366.70	1273066	2.04%
06 Nov 2020	370.95	377.70	379.00	362.10	1077093	-1.12%
05 Nov 2020	375.15	374.00	382.00	368.55	1451005	1.04%
04 Nov 2020	371.30	377.75	378.35	365.35	397137	-0.36%
03 Nov 2020	372.65	350.90	389.00	346.80	472523	6.41%
02 Nov 2020	350.20	361.00	361.50	344.60	583051	-3.25%
30 Oct 2020	361.95	362.80	369.25	353.10	257728	-0.28%
29 Oct 2020	362.95	358.25	365.20	353.10	130564	-0.15%
28 Oct 2020	363.50	369.00	379.60	359.00	424617	-1.84%
27 Oct 2020	370.30	360.00	373.30	358.05	725979	3.03%
26 Oct 2020	359.40	360.70	362.70	357.10	129186	-0.36%
23 Oct 2020	360.70	360.55	363.00	357.30	162232	-0.35%
22 Oct 2020	361.95	363.00	363.90	355.10	786899	-0.06%
21 Oct 2020	362.15	364.90	365.00	358.10	887421	-0.34%
20 Oct 2020	363.40	358.90	368.35	355.70	580473	0.55%
19 Oct 2020	361.40	352.00	364.95	346.75	398059	4.01%
16 Oct 2020	347.45	340.25	350.00	340.25	104010	2.40%
15 Oct 2020	339.30	348.45	354.00	334.40	186660	-2.33%
14 Oct 2020	347.40	350.90	350.90	343.55	232869	-0.30%
13 Oct 2020	348.45	337.00	352.75	334.70	162908	2.89%
12 Oct 2020	338.65	346.10	349.55	335.00	127805	-1.37%
09 Oct 2020	343.35	355.75	355.75	341.60	184548	-2.86%
08 Oct 2020	353.45	352.00	354.50	348.30	217570	0.88%
07 Oct 2020	350.35	350.00	359.95	348.35	464543	0.50%
06 Oct 2020	348.60	354.00	355.00	346.00	257947	-0.46%
05 Oct 2020	350.20	351.05	354.95	347.70	301897	-0.04%
01 Oct 2020	350.35	353.90	355.30	349.10	354313	-0.27%
30 Sep 2020	351.30	352.00	357.65	349.30	403950	-0.01%
29 Sep 2020	351.35	355.75	359.80	346.70	431702	-1.03%
28 Sep 2020	355.00	352.50	364.35	350.10	391825	0.88%
25 Sep 2020	351.90	354.00	358.35	350.00	237310	-0.69%
24 Sep 2020	354.35	373.80	373.80	350.00	408919	-3.47%
23 Sep 2020	367.10	365.00	374.10	359.70	233250	0.70%
22 Sep 2020	364.55	364.05	368.80	346.70	222253	0.48%
21 Sep 2020	362.80	372.85	372.85	360.00	199995	-1.99%
18 Sep 2020	370.15	385.20	387.00	363.00	780540	-2.91%
17 Sep 2020	381.25	387.00	389.55	377.05	325159	-0.82%
16 Sep 2020	384.40	397.60	403.70	382.50	458257	-3.32%
15 Sep 2020	397.60	394.80	407.55	389.75	779877	0.62%
14 Sep 2020	395.15	383.50	400.90	381.25	622702	3.04%
11 Sep 2020	383.50	377.90	392.90	375.55	951176	1.44%
10 Sep 2020	378.05	364.15	379.90	360.10	393435	4.19%
09 Sep 2020	362.85	351.50	365.00	343.00	341526	3.23%
08 Sep 2020	351.50	359.95	365.00	351.00	94816	-2.01%
07 Sep 2020	358.70	372.50	374.75	357.50	169864	-3.13%
04 Sep 2020	370.30	352.65	374.75	352.65	259064	0.34%
03 Sep 2020	369.05	365.90	371.30	363.35	308965	0.65%
02 Sep 2020	366.65	364.90	371.10	355.10	320708	1.68%
01 Sep 2020	360.60	350.00	365.00	348.00	310359	1.02%
31 Aug 2020	356.95	356.00	359.70	338.15	533067	0.89%
28 Aug 2020	353.80	360.65	362.80	352.05	471049	-1.63%
27 Aug 2020	359.65	355.15	360.20	349.05	382534	1.31%
26 Aug 2020	355.00	358.25	383.00	347.00	719570	-0.39%
25 Aug 2020	356.40	359.45	361.00	355.00	1891586	-0.43%
24 Aug 2020	357.95	359.95	363.20	353.05	579265	0.21%
21 Aug 2020	357.20	354.25	362.95	354.25	844277	1.42%
20 Aug 2020	352.20	347.50	354.80	340.10	691087	0.89%
19 Aug 2020	349.10	342.05	350.00	342.05	1091462	2.66%
18 Aug 2020	340.05	353.40	359.65	339.00	1358188	-3.39%
17 Aug 2020	352.00	329.90	355.80	322.00	1427205	7.50%
14 Aug 2020	327.45	325.00	344.90	317.10	1141928	0.78%
13 Aug 2020	324.90	332.20	332.20	308.50	1096393	-1.46%
12 Aug 2020	329.70	333.50	335.30	320.00	2212560	-1.14%
11 Aug 2020	333.50	311.15	337.70	311.00	6066485	8.60%
10 Aug 2020	307.10	265.00	308.75	265.00	9852405	19.35%
07 Aug 2020	257.30	238.85	263.50	237.30	4431966	8.06%
06 Aug 2020	238.10	238.60	239.00	236.00	164313	0.34%
05 Aug 2020	237.30	236.20	241.60	236.20	135704	-0.71%
04 Aug 2020	239.00	243.70	245.50	238.00	1114928	-0.87%
03 Aug 2020	241.10	239.85	243.90	239.40	392007	0.52%
31 Jul 2020	239.85	238.70	241.90	237.50	146820	0.48%
30 Jul 2020	238.70	241.00	243.00	237.75	203136	-0.79%
29 Jul 2020	240.60	245.00	246.40	237.95	231539	-0.68%
28 Jul 2020	242.25	238.50	245.40	238.50	358302	2.04%
27 Jul 2020	237.40	243.00	243.85	235.55	249160	-2.74%
24 Jul 2020	244.10	241.80	246.20	241.00	382284	-0.02%
23 Jul 2020	244.15	242.50	247.00	242.15	1135200	1.27%
22 Jul 2020	241.10	246.90	248.95	240.15	829256	-2.31%
21 Jul 2020	246.80	245.30	248.95	244.00	757736	1.29%
20 Jul 2020	243.65	243.00	253.85	242.00	735753	0.02%
17 Jul 2020	243.60	233.50	247.00	233.50	1187815	4.33%
16 Jul 2020	233.50	236.50	241.00	231.15	645762	-1.14%
15 Jul 2020	236.20	250.00	250.40	232.00	2660189	-3.94%
14 Jul 2020	245.90	245.70	250.45	238.70	1771310	0.29%
13 Jul 2020	245.20	233.00	248.50	227.55	1758932	5.74%
10 Jul 2020	231.90	236.20	236.80	225.80	1114363	-1.97%
09 Jul 2020	236.55	236.50	240.00	233.00	2309959	0.85%
08 Jul 2020	234.55	234.90	237.30	232.20	1366737	0.67%
07 Jul 2020	233.00	230.20	236.40	227.30	4096737	1.37%
06 Jul 2020	229.85	229.90	232.15	226.50	919875	-0.02%
03 Jul 2020	229.90	224.00	231.95	224.00	2219574	2.36%
02 Jul 2020	224.60	228.30	229.00	219.10	3534420	-1.47%
01 Jul 2020	227.95	219.00	230.90	215.00	2568362	3.24%
30 Jun 2020	220.80	205.90	227.60	205.90	3270513	7.42%
29 Jun 2020	205.55	219.90	219.90	204.50	1691916	-6.97%
26 Jun 2020	220.95	223.05	233.45	214.20	2740475	0.18%
25 Jun 2020	220.55	216.90	224.00	212.95	951083	0.75%
24 Jun 2020	218.90	226.45	229.00	214.50	1285518	-2.60%
23 Jun 2020	224.75	203.95	229.50	203.95	3082228	10.31%
22 Jun 2020	203.75	202.70	206.00	201.40	1500944	1.02%
19 Jun 2020	201.70	202.00	206.50	199.00	925425	0.57%
18 Jun 2020	200.55	200.05	204.85	198.20	656393	0.75%
17 Jun 2020	199.05	192.85	200.00	190.00	298844	2.87%
16 Jun 2020	193.50	197.25	199.85	190.10	251426	-0.79%
15 Jun 2020	195.05	203.00	203.00	193.35	401348	-3.96%
12 Jun 2020	203.10	187.00	204.90	184.15	698228	5.23%
11 Jun 2020	193.00	199.50	200.45	192.00	256028	-3.98%
10 Jun 2020	201.00	203.90	205.00	196.30	355489	-0.64%
09 Jun 2020	202.30	207.90	207.95	201.05	597609	-1.10%
08 Jun 2020	204.55	208.00	209.80	200.00	1864882	3.70%
05 Jun 2020	197.25	186.05	199.00	186.05	1797201	5.96%
04 Jun 2020	186.15	191.00	191.80	185.60	312629	-1.92%
03 Jun 2020	189.80	193.25	194.95	188.60	2116415	-1.38%
02 Jun 2020	192.45	194.90	195.70	191.80	317588	-1.05%
01 Jun 2020	194.50	194.85	197.55	193.20	450495	-0.18%
29 May 2020	194.85	192.00	196.95	189.60	2576254	1.62%
28 May 2020	191.75	196.90	197.30	190.05	462997	-2.02%
27 May 2020	195.70	206.00	206.05	195.10	406946	-5.18%
26 May 2020	206.40	214.00	214.00	203.90	414471	-1.55%
22 May 2020	209.65	209.40	213.00	207.30	1899741	0.07%
21 May 2020	209.50	204.90	213.55	202.25	768525	2.39%
20 May 2020	204.60	199.70	205.50	195.20	755143	2.45%
19 May 2020	199.70	190.00	204.00	187.35	899487	5.02%
18 May 2020	190.15	192.00	194.00	184.75	490783	-0.42%
15 May 2020	190.95	184.90	193.70	182.05	1007579	4.15%
14 May 2020	183.35	179.00	185.00	178.60	512465	0.14%
13 May 2020	183.10	185.50	186.90	178.60	1833129	0.47%
12 May 2020	182.25	186.90	188.00	175.50	450832	0.52%
11 May 2020	181.30	184.90	199.25	168.85	899084	-0.19%
08 May 2020	181.65	178.10	185.45	178.00	585460	2.66%
07 May 2020	176.95	178.10	180.85	175.55	285434	-1.89%
06 May 2020	180.35	186.30	187.85	179.35	334926	-3.19%
05 May 2020	186.30	189.90	191.80	184.05	178940	-1.30%
04 May 2020	188.75	191.30	193.00	187.65	203038	-3.03%
30 Apr 2020	194.65	197.90	201.00	192.50	1531998	-0.64%
29 Apr 2020	195.90	200.90	200.90	195.30	1020913	-1.48%
28 Apr 2020	198.85	202.00	202.95	198.00	126048	-0.60%
27 Apr 2020	200.05	200.00	205.85	198.05	642867	0.73%
24 Apr 2020	198.60	206.00	206.25	197.00	614833	-3.48%
23 Apr 2020	205.75	206.00	215.50	204.20	471670	0.88%
22 Apr 2020	203.95	205.30	206.90	199.00	434156	-0.83%
21 Apr 2020	205.65	205.00	211.45	202.55	245714	-1.93%
20 Apr 2020	209.70	218.40	219.00	208.00	518100	-3.05%
17 Apr 2020	216.30	234.00	234.00	215.00	1704352	-2.63%
16 Apr 2020	222.15	224.15	225.00	219.10	180947	-2.03%
15 Apr 2020	226.75	230.00	232.50	224.00	568662	-0.04%
13 Apr 2020	226.85	233.00	235.95	219.00	396317	-1.48%
09 Apr 2020	230.25	223.00	237.90	223.00	952304	3.51%
08 Apr 2020	222.45	206.50	228.00	200.30	1372921	7.36%
07 Apr 2020	207.20	185.60	209.70	182.75	807472	13.88%
03 Apr 2020	181.95	175.00	184.00	167.20	737889	6.12%
01 Apr 2020	171.45	171.00	179.30	164.05	1298959	0.88%
31 Mar 2020	169.95	165.35	173.40	162.10	1816959	5.40%
30 Mar 2020	161.25	152.50	165.90	130.95	1540055	3.10%
27 Mar 2020	156.40	160.90	169.85	150.00	1193235	-2.16%
26 Mar 2020	159.85	157.95	163.80	151.70	1996435	3.03%
25 Mar 2020	155.15	154.80	164.00	153.45	321471	0.52%
24 Mar 2020	154.35	166.00	172.20	145.00	428635	-5.86%
23 Mar 2020	163.95	176.00	182.00	160.00	787370	-10.99%
20 Mar 2020	184.20	176.00	197.15	176.00	504472	5.83%
19 Mar 2020	174.05	185.00	198.00	154.05	2535035	-8.08%
18 Mar 2020	189.35	200.00	200.00	187.05	676191	-3.24%
17 Mar 2020	195.70	199.00	202.65	192.05	2712767	0.85%
16 Mar 2020	194.05	206.00	211.25	184.80	968601	-6.28%
13 Mar 2020	207.05	165.10	218.35	163.20	806107	2.10%
12 Mar 2020	202.80	216.10	219.90	191.30	1324222	-9.89%
11 Mar 2020	225.05	225.00	229.95	220.50	409026	-1.85%
09 Mar 2020	229.30	236.20	238.85	226.20	427329	-4.60%
06 Mar 2020	240.35	240.00	244.50	231.00	259373	-1.62%
05 Mar 2020	244.30	250.00	253.35	242.00	921558	-2.28%
04 Mar 2020	250.00	258.60	259.80	248.00	309092	-2.72%
03 Mar 2020	257.00	259.90	263.00	255.35	493583	-0.56%
02 Mar 2020	258.45	258.90	263.25	255.05	292497	0.74%
28 Feb 2020	256.55	260.00	260.00	252.25	389821	-2.95%
27 Feb 2020	264.35	269.10	270.15	262.10	207447	-2.20%
26 Feb 2020	270.30	269.40	278.50	264.00	479077	0.28%
25 Feb 2020	269.55	269.30	275.40	267.10	367104	0.09%
24 Feb 2020	269.30	268.00	271.90	264.30	342578	0.00%
20 Feb 2020	269.30	273.85	276.25	268.00	601625	-1.19%
19 Feb 2020	272.55	275.65	276.95	270.15	312656	-0.55%
18 Feb 2020	274.05	285.15	285.15	266.50	957214	-3.62%
17 Feb 2020	284.35	276.35	289.75	275.25	536759	3.10%
14 Feb 2020	275.80	287.45	288.60	272.25	719197	-3.52%
13 Feb 2020	285.85	293.30	293.30	285.00	268002	-2.36%
12 Feb 2020	292.75	294.80	294.80	287.20	632407	-0.10%
11 Feb 2020	293.05	295.95	298.20	291.20	531155	-0.07%
10 Feb 2020	293.25	303.00	304.75	291.00	702344	-2.35%
07 Feb 2020	300.30	308.00	311.85	297.10	1778918	-0.96%
06 Feb 2020	303.20	309.90	325.00	299.00	4146845	-1.27%
05 Feb 2020	307.10	302.00	311.35	301.25	622761	2.16%
04 Feb 2020	300.60	296.20	307.00	296.20	407151	0.27%
03 Feb 2020	299.80	306.00	307.30	295.50	208344	-0.08%
01 Feb 2020	300.05	296.50	314.35	296.00	387484	1.82%
31 Jan 2020	294.70	301.90	306.00	290.00	2557313	-1.80%
30 Jan 2020	300.10	319.80	319.80	298.60	754157	-5.97%
29 Jan 2020	319.15	320.05	325.75	317.40	212364	0.24%
28 Jan 2020	318.40	325.95	327.60	316.20	198018	-1.88%
27 Jan 2020	324.50	335.00	335.25	321.00	324906	-3.45%
24 Jan 2020	336.10	337.50	340.00	331.25	412449	0.09%
23 Jan 2020	335.80	336.60	338.00	330.00	824544	0.01%
22 Jan 2020	335.75	336.85	342.95	334.00	1185795	0.18%
21 Jan 2020	335.15	340.20	341.30	328.80	421981	-2.56%
20 Jan 2020	343.95	352.00	354.35	337.50	1491191	-2.11%
17 Jan 2020	351.35	323.90	357.70	323.00	1853225	9.35%
16 Jan 2020	321.30	312.30	327.30	309.50	1959816	3.13%
15 Jan 2020	311.55	314.00	314.00	308.45	181088	-0.16%
14 Jan 2020	312.05	308.95	315.00	307.30	444480	1.00%
13 Jan 2020	308.95	305.90	310.90	305.00	286152	1.83%
10 Jan 2020	303.40	305.00	307.00	301.85	226032	0.00%
09 Jan 2020	303.40	307.00	310.50	302.60	82727	0.12%
08 Jan 2020	303.05	302.85	306.00	299.45	281670	0.35%
07 Jan 2020	302.00	311.00	311.00	299.00	416453	-1.39%
06 Jan 2020	306.25	315.00	317.90	303.05	195313	-2.93%
03 Jan 2020	315.50	312.00	318.00	310.65	77456	1.12%
02 Jan 2020	312.00	312.80	314.00	309.10	124367	-0.18%
01 Jan 2020	312.55	310.00	315.00	309.90	80450	0.86%
31 Dec 2019	309.90	307.10	310.00	305.00	130136	0.88%
30 Dec 2019	307.20	308.70	308.70	305.00	63155	0.20%
27 Dec 2019	306.60	305.25	308.15	303.35	78219	0.77%
26 Dec 2019	304.25	305.50	310.05	302.00	219095	0.18%
24 Dec 2019	303.70	309.00	310.05	302.50	221699	-0.41%
23 Dec 2019	304.95	310.00	310.70	304.00	260078	1.09%
20 Dec 2019	301.65	308.50	310.00	299.20	205130	-2.00%
19 Dec 2019	307.80	309.00	309.00	303.05	79466	1.15%
18 Dec 2019	304.30	307.00	307.10	301.45	190286	-0.34%
17 Dec 2019	305.35	307.60	309.40	303.00	114659	-0.11%
16 Dec 2019	305.70	311.50	312.10	305.10	111615	-1.37%
13 Dec 2019	309.95	312.20	316.60	306.30	222982	-0.23%
12 Dec 2019	310.65	302.05	315.00	302.05	102275	2.85%
11 Dec 2019	302.05	310.00	310.95	298.60	214635	-2.72%
10 Dec 2019	310.50	316.50	316.50	304.45	954127	-1.66%
09 Dec 2019	315.75	320.10	320.10	310.05	218192	-0.72%
06 Dec 2019	318.05	322.00	322.60	317.10	156863	-0.84%
05 Dec 2019	320.75	323.00	328.00	318.20	114269	0.23%
04 Dec 2019	320.00	324.00	324.00	318.20	737486	-1.42%
03 Dec 2019	324.60	319.20	336.00	317.85	578615	2.59%
02 Dec 2019	316.40	315.50	318.40	310.75	214081	0.40%
29 Nov 2019	315.15	316.50	317.70	313.90	63086	-0.24%
28 Nov 2019	315.90	316.70	318.00	314.50	47176	0.21%
27 Nov 2019	315.25	314.05	318.00	314.05	58259	0.08%
26 Nov 2019	315.00	317.20	318.65	313.10	306985	-0.22%
25 Nov 2019	315.70	313.10	318.75	313.05	86812	0.85%
22 Nov 2019	313.05	315.00	315.90	312.50	109420	0.00%
21 Nov 2019	313.05	320.70	322.95	312.25	55340	-2.22%
20 Nov 2019	320.15	314.25	325.00	313.00	102519	1.99%
19 Nov 2019	313.90	317.00	318.00	312.75	129237	-0.68%
18 Nov 2019	316.05	315.30	318.10	312.50	128718	0.77%
15 Nov 2019	313.65	322.30	322.30	312.10	102497	-1.68%
14 Nov 2019	319.00	323.95	326.15	316.85	99153	-1.79%
13 Nov 2019	324.80	327.00	330.85	322.00	149828	0.22%
11 Nov 2019	324.10	325.00	326.80	321.30	88772	-0.12%
08 Nov 2019	324.50	327.35	327.80	321.25	180342	-0.38%
07 Nov 2019	325.75	330.15	330.90	322.65	539891	-0.29%
06 Nov 2019	326.70	329.50	333.00	320.15	377140	-0.56%
05 Nov 2019	328.55	330.00	332.80	325.55	247536	-0.30%
04 Nov 2019	329.55	328.75	335.50	325.10	231015	0.61%
01 Nov 2019	327.55	325.00	335.60	325.00	131190	0.12%
31 Oct 2019	327.15	327.75	331.40	324.10	285164	0.40%
30 Oct 2019	325.85	329.75	334.90	323.90	189502	-1.18%
29 Oct 2019	329.75	328.90	333.00	322.00	244166	-0.41%
27 Oct 2019	331.10	329.75	333.00	325.25	21467	1.58%
25 Oct 2019	325.95	335.60	335.80	319.50	473236	-2.88%
24 Oct 2019	335.60	334.25	337.85	331.00	1069689	-0.44%
23 Oct 2019	337.10	339.00	343.80	333.95	93633	-0.49%
22 Oct 2019	338.75	347.00	347.00	326.25	288370	-3.52%
18 Oct 2019	351.10	342.90	355.40	335.00	1104751	2.36%
17 Oct 2019	343.00	320.60	351.90	315.35	2509583	7.69%
16 Oct 2019	318.50	305.00	321.00	304.80	278779	5.36%
15 Oct 2019	302.30	305.00	305.00	300.05	445370	-1.06%
14 Oct 2019	305.55	302.90	307.15	300.00	47325	1.16%
11 Oct 2019	302.05	301.10	304.55	299.50	58773	0.63%
10 Oct 2019	300.15	299.05	301.15	295.10	381481	0.13%
09 Oct 2019	299.75	300.00	301.15	297.35	764542	-0.20%
07 Oct 2019	300.35	308.00	310.05	297.25	614234	-3.11%
04 Oct 2019	310.00	314.90	319.00	307.75	263246	-1.60%
03 Oct 2019	315.05	317.95	319.70	301.00	897532	-0.14%
01 Oct 2019	315.50	319.80	322.35	310.60	138036	-0.97%
30 Sep 2019	318.60	320.95	322.10	316.00	248480	-0.50%
27 Sep 2019	320.20	320.85	328.40	316.80	278395	-1.72%
26 Sep 2019	325.80	331.35	331.35	320.25	2410730	-1.21%
25 Sep 2019	329.80	334.00	334.00	320.50	350807	-0.42%
24 Sep 2019	331.20	339.40	341.00	315.10	401266	-1.59%
23 Sep 2019	336.55	328.75	343.00	324.15	605287	3.83%
20 Sep 2019	324.15	313.80	325.00	312.65	1002456	4.33%
19 Sep 2019	310.70	316.75	316.85	307.35	228368	-1.30%
18 Sep 2019	314.80	316.95	324.80	311.10	418087	0.48%
17 Sep 2019	313.30	314.65	318.90	308.00	644267	0.46%
16 Sep 2019	311.85	291.70	320.00	291.70	425307	4.12%
13 Sep 2019	299.50	295.00	303.30	295.00	607368	-0.25%
12 Sep 2019	300.25	292.30	305.30	291.70	3138700	3.52%
11 Sep 2019	290.05	290.10	296.30	289.55	2382663	-1.54%
09 Sep 2019	294.60	297.00	299.15	293.00	226288	-0.05%
06 Sep 2019	294.75	297.00	300.00	294.15	235017	-0.57%
05 Sep 2019	296.45	299.25	299.65	294.50	278712	-0.85%
04 Sep 2019	299.00	303.00	304.90	297.50	285780	-0.27%
03 Sep 2019	299.80	299.10	301.10	295.85	102074	0.94%
30 Aug 2019	297.00	295.95	300.95	295.00	93131	0.15%
29 Aug 2019	296.55	301.30	303.00	291.00	112590	-1.51%
28 Aug 2019	301.10	304.00	306.00	300.00	147514	-0.43%
27 Aug 2019	302.40	294.90	309.40	292.55	448048	3.12%
26 Aug 2019	293.25	293.00	295.35	285.60	586960	1.26%
23 Aug 2019	289.60	282.00	291.85	280.00	229160	2.39%
22 Aug 2019	282.85	295.00	295.00	280.00	75540	-3.40%
21 Aug 2019	292.80	299.85	301.00	292.15	230123	-1.50%
20 Aug 2019	297.25	298.95	301.75	291.50	166635	-0.57%
19 Aug 2019	298.95	302.00	304.35	297.50	326938	-0.83%
16 Aug 2019	301.45	298.70	304.40	295.55	212120	0.85%
14 Aug 2019	298.90	302.50	305.00	296.30	937824	-0.52%
13 Aug 2019	300.45	314.75	314.75	296.20	175834	-3.59%
09 Aug 2019	311.65	314.00	318.90	305.10	303932	-0.13%
08 Aug 2019	312.05	309.85	319.80	300.50	1523814	0.97%
07 Aug 2019	309.05	313.05	316.35	302.50	1285690	-1.70%
06 Aug 2019	314.40	312.50	315.50	310.25	477131	1.21%
05 Aug 2019	310.65	309.90	316.20	308.85	179076	-0.38%
02 Aug 2019	311.85	317.50	317.50	301.00	344833	-1.78%
01 Aug 2019	317.50	318.40	325.80	316.10	1334265	-0.81%
31 Jul 2019	320.10	321.00	325.95	318.25	235594	-0.50%
30 Jul 2019	321.70	323.45	329.00	319.75	401374	-1.17%
29 Jul 2019	325.50	323.80	328.40	321.05	393214	1.23%
26 Jul 2019	321.55	318.50	325.85	318.00	537817	0.72%
25 Jul 2019	319.25	319.60	325.00	316.10	267344	-0.03%
24 Jul 2019	319.35	320.00	323.90	318.05	1481098	-0.20%
23 Jul 2019	320.00	319.00	321.75	316.00	365166	0.53%
22 Jul 2019	318.30	319.00	324.50	314.30	246356	-0.47%
19 Jul 2019	319.80	324.75	329.25	318.00	335701	-0.50%
18 Jul 2019	321.40	323.00	325.50	319.00	162074	-0.56%
17 Jul 2019	323.20	321.85	325.80	320.00	337135	1.03%
16 Jul 2019	319.90	315.00	330.00	314.90	674006	1.43%
15 Jul 2019	315.40	313.00	318.50	311.55	513153	1.71%
12 Jul 2019	310.10	302.65	312.80	301.60	1148826	3.09%
11 Jul 2019	300.80	300.60	304.90	297.00	356823	1.38%
10 Jul 2019	296.70	299.90	303.70	294.05	302451	-1.43%
09 Jul 2019	301.00	301.10	304.10	291.35	880179	-0.64%
08 Jul 2019	302.95	308.25	308.25	300.30	861531	-1.62%
05 Jul 2019	307.95	309.00	310.90	304.50	728475	0.08%
04 Jul 2019	307.70	304.00	309.00	298.00	750264	1.55%
03 Jul 2019	303.00	304.75	304.75	301.60	732334	0.03%
02 Jul 2019	302.90	295.80	304.45	295.80	1292462	2.11%
01 Jul 2019	296.65	297.50	308.80	295.00	912631	-0.82%
28 Jun 2019	299.10	302.00	309.65	291.25	2817602	-1.16%
27 Jun 2019	302.60	320.00	322.00	300.50	2836596	-4.86%
26 Jun 2019	318.05	288.40	326.00	286.00	7158876	9.54%
25 Jun 2019	290.35	271.40	301.00	271.00	12968646	8.64%
24 Jun 2019	267.25	279.90	284.90	245.90	22507454	-7.62%
21 Jun 2019	289.30	307.00	307.40	283.30	1118767	-6.07%
20 Jun 2019	308.00	312.00	313.80	304.50	538271	-2.89%
19 Jun 2019	317.15	320.80	324.00	315.00	166534	-1.38%
18 Jun 2019	321.60	329.30	329.60	317.10	487713	-1.85%
17 Jun 2019	327.65	330.90	333.00	323.05	266569	-1.30%
14 Jun 2019	331.95	338.40	338.40	330.00	271328	-1.43%
13 Jun 2019	336.75	340.00	340.95	333.70	179596	-0.80%
12 Jun 2019	339.45	339.70	341.00	337.15	105993	-0.07%
11 Jun 2019	339.70	343.90	343.90	337.90	135209	-0.99%
10 Jun 2019	343.10	343.95	345.55	337.10	209298	0.53%
07 Jun 2019	341.30	351.00	353.00	340.00	179001	-1.70%
06 Jun 2019	347.20	346.45	349.45	342.10	266282	0.22%
04 Jun 2019	346.45	350.00	352.90	345.00	109993	-0.83%
03 Jun 2019	349.35	351.00	354.25	348.00	155681	0.30%
31 May 2019	348.30	345.90	350.95	343.80	218844	1.52%
30 May 2019	343.10	342.95	346.00	332.95	302533	0.10%
29 May 2019	342.75	341.75	347.45	340.00	526315	0.29%
28 May 2019	341.75	350.00	353.00	340.20	553644	-4.43%
27 May 2019	357.60	362.40	370.00	356.10	217405	-0.58%
24 May 2019	359.70	356.55	360.50	356.30	176479	0.88%
23 May 2019	356.55	359.95	360.55	352.40	256150	-0.11%
22 May 2019	356.95	367.00	368.00	355.25	809819	-0.94%
21 May 2019	360.35	369.50	373.15	356.00	214740	-2.00%

equitypandit

www.equitypandit.com

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