HDFC Bank Ltd

NSE :HDFCBANK BSE :500180 Sector : Banks

Buy, Sell or Hold HDFCBANK ?

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

HDFCBANK Historical Data
Equitypandit Financial Services Pvt. Ltd.
Date	Price	Open	High	Low	Volume	Change(%)
19 Nov 2024	1742.25	1714.00	1753.75	1702.70	25490636	2.18%
18 Nov 2024	1705.10	1700.00	1718.90	1695.00	13540984	0.73%
14 Nov 2024	1692.75	1673.10	1704.85	1672.10	13573235	0.68%
13 Nov 2024	1681.35	1716.75	1729.40	1673.00	17864250	-2.14%
12 Nov 2024	1718.20	1772.00	1775.00	1708.65	15697703	-2.72%
11 Nov 2024	1766.30	1754.55	1782.80	1751.20	12282681	0.68%
08 Nov 2024	1754.45	1752.00	1761.80	1745.85	9951493	0.45%
07 Nov 2024	1746.55	1744.30	1760.95	1738.00	9447728	-0.50%
06 Nov 2024	1755.25	1771.50	1771.50	1745.35	13893955	-0.15%
05 Nov 2024	1757.85	1703.00	1762.70	1697.90	22116203	2.55%
04 Nov 2024	1714.10	1745.00	1745.00	1710.90	14044624	-1.34%
01 Nov 2024	1737.30	1733.00	1744.10	1726.10	879846	0.09%
31 Oct 2024	1735.70	1728.00	1738.90	1719.40	11447956	0.06%
30 Oct 2024	1734.60	1742.00	1754.75	1724.20	16357862	-0.98%
29 Oct 2024	1751.85	1726.15	1764.00	1725.10	17897463	1.02%
28 Oct 2024	1734.20	1742.00	1751.00	1728.90	11006071	-0.53%
25 Oct 2024	1743.40	1755.00	1757.85	1728.70	13065239	-0.36%
24 Oct 2024	1749.65	1738.10	1768.65	1738.10	15416129	0.80%
23 Oct 2024	1735.80	1705.05	1746.50	1705.05	19018045	1.24%
22 Oct 2024	1714.55	1730.05	1740.00	1710.70	19437640	-0.82%
21 Oct 2024	1728.70	1715.00	1748.15	1711.05	23274177	2.79%
18 Oct 2024	1681.85	1663.10	1691.00	1654.10	12404862	0.52%
17 Oct 2024	1673.15	1694.95	1697.65	1665.20	7347866	-1.57%
16 Oct 2024	1699.80	1680.10	1707.95	1680.10	10235341	0.93%
15 Oct 2024	1684.10	1694.00	1698.00	1675.50	9825565	-0.24%
14 Oct 2024	1688.10	1656.05	1692.05	1654.00	9263754	2.25%
11 Oct 2024	1651.00	1664.45	1664.45	1643.25	11836297	-0.69%
10 Oct 2024	1662.40	1639.00	1665.45	1632.50	10877383	1.79%
09 Oct 2024	1633.15	1649.50	1656.75	1628.70	20562821	-1.08%
08 Oct 2024	1651.05	1630.00	1656.80	1622.00	14867203	2.06%
07 Oct 2024	1617.80	1652.20	1659.00	1613.00	47229148	-2.40%
04 Oct 2024	1657.65	1674.50	1690.65	1653.00	24341616	-1.45%
03 Oct 2024	1682.00	1715.65	1726.15	1673.35	24236699	-2.56%
01 Oct 2024	1726.20	1724.00	1742.00	1720.10	12286142	-0.34%
30 Sep 2024	1732.05	1748.80	1751.45	1724.40	13191767	-1.18%
27 Sep 2024	1752.65	1777.00	1778.20	1750.00	17806751	-1.73%
26 Sep 2024	1783.45	1773.05	1788.00	1768.05	15949822	0.24%
25 Sep 2024	1779.10	1760.15	1788.00	1760.15	15982656	0.62%
24 Sep 2024	1768.05	1765.00	1781.65	1754.25	16519518	0.47%
23 Sep 2024	1759.80	1749.00	1766.35	1740.25	13482675	1.07%
20 Sep 2024	1741.20	1716.50	1744.95	1707.55	30311693	1.91%
19 Sep 2024	1708.50	1699.20	1719.00	1699.15	15325888	0.81%
18 Sep 2024	1694.80	1671.85	1698.90	1671.10	20458671	1.56%
17 Sep 2024	1668.80	1678.00	1678.00	1664.15	10063561	-0.13%
16 Sep 2024	1670.95	1667.00	1677.80	1664.05	7586410	0.30%
13 Sep 2024	1665.95	1674.00	1674.00	1657.05	11930266	-0.04%
12 Sep 2024	1666.60	1654.00	1670.00	1647.05	16212023	1.38%
11 Sep 2024	1643.90	1650.40	1652.50	1639.20	11113342	-0.39%
10 Sep 2024	1650.35	1654.00	1654.00	1638.00	13303323	0.23%
09 Sep 2024	1646.50	1638.00	1648.50	1630.10	11896457	0.58%
06 Sep 2024	1636.95	1638.30	1647.75	1634.10	13014801	-0.52%
05 Sep 2024	1645.45	1646.00	1649.90	1642.00	11438159	0.22%
04 Sep 2024	1641.80	1639.00	1644.80	1632.00	12341372	0.27%
03 Sep 2024	1637.35	1634.00	1639.95	1624.60	18641430	0.64%
02 Sep 2024	1626.95	1646.80	1646.80	1623.20	17024840	-0.61%
30 Aug 2024	1636.90	1656.00	1662.00	1621.15	222671050	-0.10%
29 Aug 2024	1638.55	1642.00	1644.40	1631.15	24526302	0.09%
28 Aug 2024	1637.10	1637.75	1639.75	1630.20	13460594	-0.04%
27 Aug 2024	1637.75	1643.40	1647.40	1632.20	17886622	-0.13%
26 Aug 2024	1639.95	1632.20	1647.95	1632.20	11182133	0.92%
23 Aug 2024	1625.05	1634.00	1634.00	1623.00	10166711	-0.38%
22 Aug 2024	1631.30	1632.00	1638.30	1628.00	10650319	0.34%
21 Aug 2024	1625.80	1628.10	1634.55	1617.80	23815452	-0.73%
20 Aug 2024	1637.70	1627.45	1646.00	1627.45	15567247	0.38%
19 Aug 2024	1631.55	1637.65	1637.65	1623.70	9751082	-0.03%
16 Aug 2024	1632.10	1628.50	1634.15	1611.00	13924623	1.51%
14 Aug 2024	1607.80	1606.50	1613.70	1603.20	16167214	0.29%
13 Aug 2024	1603.20	1628.00	1632.40	1601.15	27027521	-3.43%
12 Aug 2024	1660.10	1652.00	1675.95	1647.35	19658098	0.60%
09 Aug 2024	1650.20	1652.00	1662.55	1645.80	13322309	0.46%
08 Aug 2024	1642.70	1624.00	1653.30	1619.25	16988475	1.18%
07 Aug 2024	1623.50	1617.00	1630.00	1602.20	21173132	1.39%
06 Aug 2024	1601.20	1630.00	1632.95	1593.30	22558025	-0.90%
05 Aug 2024	1615.75	1640.10	1646.00	1601.00	20666817	-2.62%
02 Aug 2024	1659.15	1631.00	1670.50	1631.00	22059619	1.24%
01 Aug 2024	1638.80	1622.90	1650.05	1617.95	13107587	1.43%
31 Jul 2024	1615.75	1614.00	1627.90	1609.20	18910242	0.01%
30 Jul 2024	1615.55	1602.00	1634.75	1599.00	27297917	0.65%
29 Jul 2024	1605.05	1615.00	1631.85	1598.30	25500574	-0.81%
26 Jul 2024	1618.15	1605.00	1621.75	1596.45	21905270	0.10%
25 Jul 2024	1616.60	1593.00	1625.00	1593.00	12767866	0.78%
24 Jul 2024	1604.05	1608.15	1621.00	1588.05	30864103	-0.89%
23 Jul 2024	1618.40	1647.55	1647.80	1605.00	26001076	-1.47%
22 Jul 2024	1642.55	1617.00	1651.00	1612.65	26872411	2.19%
19 Jul 2024	1607.30	1616.00	1623.00	1603.50	13001076	-0.46%
18 Jul 2024	1614.80	1608.00	1623.95	1599.15	16858532	-0.31%
16 Jul 2024	1619.75	1620.75	1627.00	1616.80	14475162	-0.14%
15 Jul 2024	1622.10	1623.50	1629.80	1615.20	16687847	-0.04%
12 Jul 2024	1622.70	1622.00	1638.40	1611.15	28024980	0.05%
11 Jul 2024	1621.90	1623.95	1625.85	1601.00	22088537	-0.26%
10 Jul 2024	1626.10	1629.95	1640.00	1620.75	22753591	-0.64%
09 Jul 2024	1636.50	1625.00	1646.70	1620.35	24275439	0.07%
08 Jul 2024	1635.35	1645.30	1654.95	1627.15	19543900	-0.77%
05 Jul 2024	1648.10	1685.00	1685.00	1642.20	41121274	-4.58%
04 Jul 2024	1727.15	1759.75	1759.75	1724.85	22924329	-2.35%
03 Jul 2024	1768.65	1791.00	1794.00	1764.65	61608901	2.20%
02 Jul 2024	1730.60	1715.00	1734.90	1702.75	22960845	1.49%
01 Jul 2024	1705.20	1680.00	1707.30	1680.00	10593512	1.27%
28 Jun 2024	1683.80	1697.60	1706.60	1679.00	13238023	-0.73%
27 Jun 2024	1696.15	1696.10	1713.00	1686.60	27537325	-0.31%
26 Jun 2024	1701.50	1707.95	1710.90	1691.10	23798333	-0.58%
25 Jun 2024	1711.35	1671.10	1716.95	1671.10	37260774	2.33%
24 Jun 2024	1672.40	1647.00	1675.10	1645.75	14272497	0.40%
21 Jun 2024	1665.75	1672.85	1672.85	1643.15	25815388	-0.22%
20 Jun 2024	1669.35	1669.80	1681.45	1652.00	20704371	0.69%
19 Jun 2024	1657.85	1613.40	1669.90	1604.00	45065598	3.11%
18 Jun 2024	1607.80	1596.90	1610.50	1589.45	16207857	0.68%
14 Jun 2024	1596.90	1584.00	1599.00	1577.70	12770277	1.02%
13 Jun 2024	1580.75	1581.75	1585.70	1574.00	12060096	0.42%
12 Jun 2024	1574.15	1575.00	1588.30	1566.40	19640218	0.60%
11 Jun 2024	1564.80	1556.00	1571.00	1552.20	14772663	0.22%
10 Jun 2024	1561.30	1574.00	1580.65	1557.60	11227029	-0.77%
07 Jun 2024	1573.35	1561.05	1584.35	1552.05	18356108	0.88%
06 Jun 2024	1559.70	1564.90	1565.45	1546.60	23211435	0.51%
05 Jun 2024	1551.80	1494.05	1559.60	1482.35	40815825	4.63%
04 Jun 2024	1483.15	1557.00	1559.00	1454.00	44765620	-5.66%
03 Jun 2024	1572.20	1599.00	1599.00	1550.00	36318628	2.65%
31 May 2024	1531.55	1519.00	1536.00	1514.00	37039794	1.10%
30 May 2024	1514.85	1499.20	1523.60	1497.65	16877675	0.43%
29 May 2024	1508.30	1518.00	1523.85	1501.25	17573853	-1.45%
28 May 2024	1530.50	1530.10	1536.05	1524.80	13954452	0.18%
27 May 2024	1527.70	1523.35	1545.00	1519.05	14692720	0.69%
24 May 2024	1517.20	1487.50	1519.90	1486.00	15530103	1.65%
23 May 2024	1492.60	1458.65	1495.65	1457.05	20430960	2.29%
22 May 2024	1459.20	1457.85	1465.60	1448.15	19998139	0.03%
21 May 2024	1458.80	1450.10	1469.70	1450.10	21884989	-0.49%
18 May 2024	1466.05	1466.00	1467.10	1463.05	528557	0.13%
17 May 2024	1464.10	1446.20	1468.00	1446.20	10460095	0.26%
16 May 2024	1460.25	1446.05	1462.55	1435.50	17472618	1.51%
15 May 2024	1438.50	1459.70	1459.70	1435.80	19465998	-1.54%
14 May 2024	1460.95	1452.25	1465.50	1450.30	12832571	0.39%
13 May 2024	1455.25	1432.00	1459.80	1430.30	13523601	1.21%
10 May 2024	1437.90	1439.00	1451.95	1426.80	13638304	-0.66%
09 May 2024	1447.50	1474.95	1486.75	1445.30	23140639	-2.37%
08 May 2024	1482.65	1495.95	1496.95	1480.35	20843931	-1.56%
07 May 2024	1506.15	1521.95	1524.05	1504.15	14240301	-1.08%
06 May 2024	1522.65	1522.00	1534.50	1517.15	14396698	0.20%
03 May 2024	1519.60	1533.25	1540.60	1507.20	15932621	-0.83%
02 May 2024	1532.25	1522.00	1537.00	1520.35	16737503	0.80%
30 Apr 2024	1520.10	1529.20	1539.50	1514.90	26153691	-0.61%
29 Apr 2024	1529.50	1515.00	1534.45	1506.55	18046675	1.30%
26 Apr 2024	1509.80	1519.80	1528.00	1505.55	12427347	-0.06%
25 Apr 2024	1510.75	1506.25	1519.70	1506.25	17722602	-0.06%
24 Apr 2024	1511.70	1515.00	1521.75	1509.05	11220790	0.27%
23 Apr 2024	1507.60	1526.30	1526.50	1503.25	13413530	-0.30%
22 Apr 2024	1512.20	1557.40	1557.40	1508.30	21149219	-1.25%
19 Apr 2024	1531.30	1486.55	1534.95	1480.25	17288217	2.45%
18 Apr 2024	1494.70	1509.80	1518.85	1491.05	17117442	-0.96%
16 Apr 2024	1509.25	1487.00	1512.90	1482.25	10372443	0.97%
15 Apr 2024	1494.70	1497.55	1510.00	1492.05	11707624	-1.60%
12 Apr 2024	1518.95	1521.00	1529.85	1513.45	20542104	-1.13%
10 Apr 2024	1536.35	1549.90	1549.90	1532.95	13903700	-0.79%
09 Apr 2024	1548.55	1554.85	1554.85	1540.30	10942247	0.13%
08 Apr 2024	1546.60	1554.95	1557.25	1541.55	10241470	-0.19%
05 Apr 2024	1549.55	1539.00	1554.50	1530.15	29527951	1.44%
04 Apr 2024	1527.60	1504.00	1530.00	1504.00	44467533	3.06%
03 Apr 2024	1482.30	1472.10	1495.65	1471.40	22792193	0.15%
02 Apr 2024	1480.15	1465.15	1494.85	1463.25	20612723	0.66%
01 Apr 2024	1470.50	1458.00	1473.80	1455.60	12599785	1.56%
28 Mar 2024	1447.90	1440.70	1460.50	1440.70	27796071	0.50%
27 Mar 2024	1440.70	1423.55	1447.95	1421.25	31084334	1.07%
26 Mar 2024	1425.40	1427.20	1437.95	1422.15	28422145	-1.21%
22 Mar 2024	1442.85	1441.00	1450.75	1437.75	22990163	-0.20%
21 Mar 2024	1445.75	1442.60	1451.25	1438.30	14461430	1.03%
20 Mar 2024	1431.05	1449.05	1451.65	1424.65	21803047	-1.26%
19 Mar 2024	1449.35	1435.50	1452.40	1435.50	18091797	0.23%
18 Mar 2024	1446.05	1447.00	1456.00	1435.80	10718928	-0.45%
15 Mar 2024	1452.65	1450.00	1459.30	1442.25	71806902	-0.19%
14 Mar 2024	1455.45	1462.10	1466.00	1444.30	26216079	-0.34%
13 Mar 2024	1460.40	1465.50	1471.60	1450.10	31533727	0.06%
12 Mar 2024	1459.55	1434.00	1464.00	1429.25	32709227	2.22%
11 Mar 2024	1427.80	1430.00	1445.95	1423.00	25265547	-1.27%
07 Mar 2024	1446.10	1445.50	1451.05	1441.40	24674023	0.24%
06 Mar 2024	1442.60	1433.55	1452.85	1433.55	21204765	0.12%
05 Mar 2024	1440.85	1422.00	1443.00	1421.65	18995836	0.57%
04 Mar 2024	1432.70	1430.95	1437.00	1424.30	17808237	0.14%
02 Mar 2024	1430.75	1434.55	1436.00	1428.10	895265	0.00%
01 Mar 2024	1430.75	1400.00	1432.75	1400.00	17369449	1.95%
29 Feb 2024	1403.40	1402.10	1410.40	1397.30	26647850	-0.43%
28 Feb 2024	1409.40	1420.15	1424.20	1404.00	12660993	-0.76%
27 Feb 2024	1420.15	1413.55	1426.70	1413.05	16043575	-0.15%
26 Feb 2024	1422.30	1413.55	1434.85	1413.55	11753435	0.12%
23 Feb 2024	1420.60	1422.55	1433.90	1418.00	14916726	0.07%
22 Feb 2024	1419.55	1417.75	1428.80	1412.20	25280441	-1.36%
21 Feb 2024	1439.15	1464.00	1464.00	1435.00	22946568	-1.04%
20 Feb 2024	1454.30	1415.00	1457.25	1411.80	28066754	2.63%
19 Feb 2024	1417.10	1429.00	1429.00	1415.20	17225878	-0.20%
16 Feb 2024	1419.90	1423.90	1427.70	1408.45	16087871	0.41%
15 Feb 2024	1414.05	1385.00	1415.50	1384.35	20792472	2.17%
14 Feb 2024	1384.05	1376.00	1391.50	1363.55	45660405	-0.75%
13 Feb 2024	1394.45	1391.95	1404.35	1384.35	28790497	0.32%
12 Feb 2024	1390.00	1399.65	1413.65	1383.35	17223906	-0.97%
09 Feb 2024	1403.60	1392.15	1414.20	1387.00	28321062	0.04%
08 Feb 2024	1403.05	1429.85	1438.95	1400.50	34553062	-1.88%
07 Feb 2024	1429.95	1453.00	1453.80	1426.65	27418543	-0.98%
06 Feb 2024	1444.10	1445.55	1449.70	1432.60	20537870	-0.05%
05 Feb 2024	1444.85	1446.00	1451.90	1434.05	19302523	-0.09%
02 Feb 2024	1446.15	1475.00	1480.85	1442.05	22433877	-1.38%
01 Feb 2024	1466.35	1465.05	1473.60	1456.05	16345370	0.26%
31 Jan 2024	1462.55	1439.50	1474.95	1436.80	32880520	1.26%
30 Jan 2024	1444.30	1454.55	1463.20	1440.90	20864384	-0.71%
29 Jan 2024	1454.65	1448.05	1462.80	1445.80	32822749	1.38%
25 Jan 2024	1434.90	1452.50	1457.35	1419.40	49470926	-1.44%
24 Jan 2024	1455.90	1380.25	1458.45	1380.25	43002202	2.00%
23 Jan 2024	1427.35	1465.00	1474.70	1425.00	57734701	-3.48%
20 Jan 2024	1478.85	1483.20	1495.70	1476.00	12920293	0.56%
19 Jan 2024	1470.65	1505.95	1510.25	1468.40	54800269	-1.04%
18 Jan 2024	1486.15	1494.00	1515.00	1480.05	80535465	-3.34%
17 Jan 2024	1537.50	1570.00	1596.80	1528.40	85072618	-8.44%
16 Jan 2024	1679.15	1673.00	1683.65	1658.10	12661250	0.38%
15 Jan 2024	1672.80	1647.70	1680.90	1643.60	14160178	1.93%
12 Jan 2024	1641.20	1652.00	1656.00	1633.60	9886776	-0.47%
11 Jan 2024	1649.00	1660.00	1662.90	1643.00	9157005	-0.42%
10 Jan 2024	1655.95	1643.00	1659.95	1641.40	8057912	0.33%
09 Jan 2024	1650.50	1667.15	1677.80	1646.75	12663444	-0.78%
08 Jan 2024	1663.45	1678.50	1682.35	1660.00	8999235	-1.11%
05 Jan 2024	1682.20	1687.15	1704.90	1668.10	15944735	-0.51%
04 Jan 2024	1690.85	1678.00	1694.95	1670.70	13367028	1.07%
03 Jan 2024	1672.90	1702.00	1704.70	1668.95	14194881	-1.54%
02 Jan 2024	1699.10	1698.80	1702.80	1688.70	14621046	0.06%
01 Jan 2024	1698.10	1706.00	1709.15	1692.00	7119843	-0.65%
29 Dec 2023	1709.25	1697.00	1714.90	1696.00	12505713	0.23%
28 Dec 2023	1705.25	1709.30	1721.40	1702.00	22038235	0.11%
27 Dec 2023	1703.30	1681.50	1706.50	1678.60	13504539	1.24%
26 Dec 2023	1682.45	1673.25	1685.95	1668.55	9022928	0.69%
22 Dec 2023	1670.85	1683.60	1685.90	1667.10	24289425	-0.94%
21 Dec 2023	1686.70	1657.00	1689.75	1650.25	18294620	1.79%
20 Dec 2023	1657.00	1658.00	1668.95	1644.45	17116260	0.25%
19 Dec 2023	1652.90	1650.00	1658.65	1644.05	12004223	-0.17%
18 Dec 2023	1655.70	1660.70	1664.70	1650.95	9007377	-0.05%
15 Dec 2023	1656.55	1650.00	1668.00	1646.60	69418565	0.39%
14 Dec 2023	1650.15	1646.00	1658.95	1645.00	17586183	1.18%
13 Dec 2023	1630.90	1632.45	1636.00	1615.10	14673457	-0.23%
12 Dec 2023	1634.60	1654.20	1656.25	1631.85	18290738	-0.99%
11 Dec 2023	1651.00	1650.05	1663.70	1647.00	11593810	-0.13%
08 Dec 2023	1653.20	1630.45	1655.00	1630.45	16864019	1.40%
07 Dec 2023	1630.45	1625.00	1634.00	1616.20	10225193	0.16%
06 Dec 2023	1627.80	1638.45	1638.45	1616.65	19306530	0.25%
05 Dec 2023	1623.70	1636.50	1639.00	1616.50	26115410	0.89%
04 Dec 2023	1609.40	1588.00	1612.00	1573.65	25331228	3.47%
01 Dec 2023	1555.40	1557.90	1565.75	1552.10	11076768	-0.22%
30 Nov 2023	1558.80	1569.15	1572.45	1542.15	34745720	-0.02%
29 Nov 2023	1559.15	1533.90	1563.00	1533.00	17021244	2.00%
28 Nov 2023	1528.65	1535.20	1537.25	1525.80	14244669	-0.23%
24 Nov 2023	1532.10	1521.20	1533.15	1519.85	8234596	0.71%
23 Nov 2023	1521.30	1508.50	1523.85	1508.50	6523110	0.58%
22 Nov 2023	1512.55	1520.00	1520.00	1503.55	14561825	-0.36%
21 Nov 2023	1517.95	1519.00	1522.00	1512.10	12479986	0.85%
20 Nov 2023	1505.20	1513.00	1513.00	1501.55	9665726	0.01%
17 Nov 2023	1505.10	1490.00	1507.50	1489.00	11850937	-0.22%
16 Nov 2023	1508.35	1509.70	1519.00	1503.75	14856919	0.26%
15 Nov 2023	1504.40	1504.10	1510.95	1500.55	20622730	1.05%
13 Nov 2023	1488.80	1492.10	1495.95	1485.90	10302957	-0.75%
12 Nov 2023	1500.00	1500.00	1502.00	1496.15	1975463	0.57%
10 Nov 2023	1491.50	1480.10	1496.00	1480.05	7007593	0.39%
09 Nov 2023	1485.65	1486.00	1492.60	1483.50	11058370	-0.40%
08 Nov 2023	1491.55	1483.95	1493.45	1481.00	15699773	0.29%
07 Nov 2023	1487.25	1494.00	1494.00	1477.20	20976424	-0.49%
06 Nov 2023	1494.50	1498.00	1498.00	1483.00	12796865	0.72%
03 Nov 2023	1483.75	1488.00	1491.40	1481.65	9047670	0.47%
02 Nov 2023	1476.75	1485.00	1490.50	1467.15	22612577	0.15%
01 Nov 2023	1474.50	1462.25	1477.45	1462.25	16938733	-0.14%
31 Oct 2023	1476.50	1504.00	1504.00	1474.00	16317412	-0.58%
30 Oct 2023	1485.10	1463.25	1489.95	1461.90	11655491	1.09%
27 Oct 2023	1469.15	1469.50	1478.00	1466.90	15970266	0.39%
26 Oct 2023	1463.40	1491.25	1492.00	1460.25	27780899	-2.21%
25 Oct 2023	1496.50	1521.00	1522.80	1491.45	14155998	-0.63%
23 Oct 2023	1506.05	1523.50	1528.75	1500.10	11188068	-1.10%
20 Oct 2023	1522.80	1505.00	1527.00	1505.00	10547005	0.52%
19 Oct 2023	1514.95	1505.40	1526.25	1503.20	15126182	-0.32%
18 Oct 2023	1519.75	1541.20	1541.20	1518.10	15608100	-1.39%
17 Oct 2023	1541.20	1555.75	1555.75	1535.00	16451279	0.76%
16 Oct 2023	1529.60	1531.50	1534.45	1520.50	8928042	-0.40%
13 Oct 2023	1535.75	1540.00	1548.80	1529.95	19872650	-0.91%
12 Oct 2023	1549.85	1536.10	1552.00	1531.60	11012668	0.67%
11 Oct 2023	1539.60	1530.10	1542.15	1528.50	15666680	0.97%
10 Oct 2023	1524.85	1520.55	1529.00	1515.20	16633146	0.57%
09 Oct 2023	1516.25	1528.00	1530.00	1512.00	8227486	-1.16%
06 Oct 2023	1534.05	1544.00	1545.00	1529.85	8879678	-0.11%
05 Oct 2023	1535.75	1535.05	1551.55	1532.60	24256337	0.41%
04 Oct 2023	1529.55	1495.00	1535.00	1489.25	27324715	1.43%
03 Oct 2023	1508.05	1527.00	1527.00	1506.00	19485847	-1.20%
29 Sep 2023	1526.30	1523.70	1535.45	1522.30	16026891	0.17%
28 Sep 2023	1523.70	1534.00	1537.60	1518.35	27677094	-0.21%
27 Sep 2023	1526.85	1523.00	1532.50	1515.00	19669269	-0.70%
26 Sep 2023	1537.65	1525.00	1540.00	1525.00	13787654	0.43%
25 Sep 2023	1531.00	1525.00	1540.70	1525.00	20104377	0.09%
22 Sep 2023	1529.65	1559.00	1564.40	1523.75	30852125	-1.53%
21 Sep 2023	1553.35	1553.00	1568.95	1537.05	36420721	-0.66%
20 Sep 2023	1563.70	1599.00	1599.00	1560.40	57737324	-4.01%
18 Sep 2023	1629.05	1653.75	1655.00	1626.10	18528144	-1.97%
15 Sep 2023	1661.75	1650.00	1670.00	1650.00	86705601	1.15%
14 Sep 2023	1642.90	1644.25	1650.00	1635.10	11769424	-0.06%
13 Sep 2023	1643.90	1631.30	1651.60	1628.60	23210047	0.43%
12 Sep 2023	1636.90	1640.00	1642.90	1625.05	19516670	0.31%
11 Sep 2023	1631.80	1628.90	1636.50	1624.00	15786511	0.52%
08 Sep 2023	1623.40	1608.30	1632.90	1607.60	17251105	0.78%
07 Sep 2023	1610.85	1595.50	1614.00	1587.15	17104171	0.96%
06 Sep 2023	1595.50	1576.80	1600.00	1574.90	28160455	1.31%
05 Sep 2023	1574.90	1588.40	1588.40	1570.60	19356041	-0.61%
04 Sep 2023	1584.55	1590.00	1591.45	1574.90	12536819	0.63%
01 Sep 2023	1574.70	1571.00	1579.00	1559.35	21613388	0.21%
31 Aug 2023	1571.45	1579.00	1583.15	1563.10	50037886	-0.46%
30 Aug 2023	1578.70	1603.95	1603.95	1573.70	14042102	-0.73%
29 Aug 2023	1590.30	1589.70	1592.65	1581.45	17769466	0.80%
28 Aug 2023	1577.75	1561.50	1582.65	1561.50	14433619	1.04%
25 Aug 2023	1561.50	1574.55	1577.50	1558.40	15034878	-1.13%
24 Aug 2023	1579.30	1593.30	1596.20	1576.15	21572896	-0.46%
23 Aug 2023	1586.60	1580.00	1590.55	1573.25	18249294	0.25%
22 Aug 2023	1582.70	1596.35	1598.00	1580.00	16136785	-0.43%
21 Aug 2023	1589.50	1600.50	1600.50	1587.00	10918635	-0.08%
18 Aug 2023	1590.75	1587.55	1596.30	1585.50	12816683	-0.41%
17 Aug 2023	1597.30	1597.60	1609.90	1594.00	26442020	-0.55%
16 Aug 2023	1606.20	1583.10	1609.65	1581.30	17068771	-0.29%
14 Aug 2023	1610.90	1611.00	1615.00	1600.25	15652205	-0.49%
11 Aug 2023	1618.80	1638.40	1638.40	1616.20	14112911	-1.04%
10 Aug 2023	1635.85	1647.05	1654.25	1631.00	25390559	-0.89%
09 Aug 2023	1650.50	1653.00	1654.50	1631.10	16680618	0.04%
08 Aug 2023	1649.90	1651.70	1655.60	1642.05	21886914	-0.08%
07 Aug 2023	1651.25	1663.10	1663.10	1647.55	14150459	-0.06%
04 Aug 2023	1652.20	1635.15	1656.50	1629.25	18694152	1.45%
03 Aug 2023	1628.65	1640.00	1651.35	1623.00	28836973	-0.72%
02 Aug 2023	1640.50	1642.00	1651.50	1633.15	14058161	-1.31%
01 Aug 2023	1662.25	1654.45	1667.45	1650.00	17697094	0.67%
31 Jul 2023	1651.20	1650.05	1656.80	1638.70	17282503	0.47%
28 Jul 2023	1643.50	1661.50	1668.90	1641.10	20507842	-1.77%
27 Jul 2023	1673.15	1699.90	1703.00	1667.45	29870651	-1.04%
26 Jul 2023	1690.70	1699.60	1699.60	1688.00	12397179	-0.35%
25 Jul 2023	1696.60	1684.65	1699.00	1678.40	27996298	1.08%
24 Jul 2023	1678.40	1678.50	1684.65	1670.10	16089722	0.16%
21 Jul 2023	1675.75	1680.00	1689.80	1673.25	21077124	-0.77%
20 Jul 2023	1688.75	1681.15	1692.00	1680.00	28105474	0.22%
19 Jul 2023	1685.10	1681.10	1688.75	1675.00	16467567	0.45%
18 Jul 2023	1677.50	1698.00	1704.00	1670.00	40538409	-0.08%
17 Jul 2023	1678.90	1650.00	1682.00	1633.00	24626464	2.09%
14 Jul 2023	1644.50	1653.60	1653.60	1635.00	12363607	0.21%
13 Jul 2023	1641.10	1656.70	1657.45	1638.05	20956773	0.50%
12 Jul 2023	1632.95	1655.35	1666.30	1627.15	35479179	-0.94%
11 Jul 2023	1648.40	1663.00	1676.00	1645.50	25335213	-0.49%
10 Jul 2023	1656.45	1661.00	1676.75	1649.70	19199221	-0.24%
07 Jul 2023	1660.40	1665.00	1675.00	1656.30	9963168	-0.87%
06 Jul 2023	1675.00	1673.00	1687.85	1660.40	26078272	0.10%
05 Jul 2023	1673.30	1716.25	1720.00	1668.55	18582877	-3.18%
04 Jul 2023	1728.20	1723.45	1747.00	1713.80	19397594	0.49%
03 Jul 2023	1719.80	1712.50	1757.50	1710.00	22052058	1.08%
30 Jun 2023	1701.40	1704.00	1708.80	1683.25	20349508	1.51%
28 Jun 2023	1676.15	1670.00	1679.90	1660.50	29781475	1.06%
27 Jun 2023	1658.60	1642.95	1672.90	1638.55	16915932	1.41%
26 Jun 2023	1635.55	1645.00	1650.75	1628.70	8065157	-0.48%
23 Jun 2023	1643.50	1637.55	1659.90	1634.05	10669609	-0.01%
22 Jun 2023	1643.60	1640.00	1657.55	1639.05	28298070	0.49%
21 Jun 2023	1635.60	1616.00	1637.25	1611.00	12154473	1.75%
20 Jun 2023	1607.50	1604.15	1611.00	1590.65	10002813	0.21%
19 Jun 2023	1604.15	1611.00	1614.25	1598.35	12414573	0.09%
16 Jun 2023	1602.75	1587.15	1609.20	1584.00	7889636	1.31%
15 Jun 2023	1582.05	1604.00	1605.95	1579.00	17688738	-1.23%
14 Jun 2023	1601.75	1610.45	1612.00	1600.20	10056984	-0.11%
13 Jun 2023	1603.50	1590.10	1609.00	1590.10	13963054	0.17%
12 Jun 2023	1600.80	1612.55	1615.80	1599.45	6704146	-0.61%
09 Jun 2023	1610.60	1615.90	1618.50	1607.00	9106289	0.12%
08 Jun 2023	1608.70	1603.25	1626.00	1603.25	18697761	0.06%
07 Jun 2023	1607.70	1603.45	1612.55	1596.00	12474513	0.52%
06 Jun 2023	1599.40	1607.65	1609.85	1592.25	16091426	-0.31%
05 Jun 2023	1604.40	1614.50	1616.50	1602.45	9348621	-0.13%
02 Jun 2023	1606.50	1612.45	1614.80	1601.00	8929855	0.16%
01 Jun 2023	1604.00	1619.90	1619.90	1600.00	25183469	-0.43%
31 May 2023	1610.85	1629.90	1634.95	1604.65	21667135	-1.58%
30 May 2023	1636.75	1633.60	1642.65	1628.55	18562964	0.08%
29 May 2023	1635.50	1628.50	1641.00	1624.85	10908146	1.22%
26 May 2023	1615.80	1619.00	1619.00	1602.25	13317533	0.39%
25 May 2023	1609.60	1615.70	1620.05	1597.35	14888465	-0.38%
24 May 2023	1615.80	1627.55	1634.75	1613.60	16794056	-1.31%
23 May 2023	1637.20	1649.00	1649.60	1633.45	11235037	-0.23%
22 May 2023	1641.05	1645.00	1652.90	1632.70	14167016	-0.36%
19 May 2023	1646.90	1648.00	1650.00	1631.55	15230166	0.12%
18 May 2023	1645.00	1648.00	1653.95	1640.00	24823471	0.40%
17 May 2023	1638.45	1650.00	1650.00	1625.35	15233434	-0.54%
16 May 2023	1647.30	1671.80	1671.80	1644.00	16361043	-1.70%
15 May 2023	1675.80	1672.00	1680.75	1665.10	9256130	0.48%
12 May 2023	1667.80	1647.00	1672.80	1644.25	11239380	0.88%
11 May 2023	1653.20	1665.15	1688.00	1649.25	17867309	0.07%
10 May 2023	1652.10	1644.50	1654.65	1633.10	23170275	0.46%
09 May 2023	1644.50	1649.90	1656.00	1639.95	21844469	0.00%
08 May 2023	1644.45	1635.00	1650.35	1630.00	18622262	1.16%
05 May 2023	1625.65	1639.00	1660.95	1622.10	31385208	-5.91%
04 May 2023	1727.80	1687.10	1734.45	1687.10	28427319	2.05%
03 May 2023	1693.15	1684.95	1696.00	1679.65	14703635	0.35%
02 May 2023	1687.25	1688.70	1699.00	1682.00	16110592	-0.02%
28 Apr 2023	1687.60	1684.70	1691.00	1670.00	13958136	0.39%
27 Apr 2023	1681.00	1670.50	1685.25	1665.85	23895196	0.55%
26 Apr 2023	1671.80	1660.00	1675.00	1655.00	13696375	0.46%
25 Apr 2023	1664.15	1687.70	1687.70	1661.90	25176534	-1.42%
24 Apr 2023	1688.15	1687.00	1691.45	1674.10	17837926	0.81%
21 Apr 2023	1674.60	1669.00	1676.95	1663.25	10064309	0.16%
20 Apr 2023	1671.90	1671.70	1677.45	1666.40	16461358	0.37%
19 Apr 2023	1665.70	1665.00	1670.30	1657.15	12370584	0.37%
18 Apr 2023	1659.60	1670.00	1677.25	1656.40	14818613	-0.42%
17 Apr 2023	1666.65	1720.00	1720.00	1653.30	16202574	-1.52%
13 Apr 2023	1692.45	1688.30	1697.05	1678.15	17665043	0.45%
12 Apr 2023	1684.90	1668.00	1688.20	1667.80	13477752	1.30%
11 Apr 2023	1663.30	1659.00	1669.40	1651.10	21180771	0.29%
10 Apr 2023	1658.45	1663.25	1671.00	1654.00	15906643	-0.47%
06 Apr 2023	1666.35	1648.55	1669.20	1647.10	22318672	0.76%
05 Apr 2023	1653.75	1618.60	1656.00	1616.00	21682696	2.68%
03 Apr 2023	1610.55	1607.55	1615.70	1602.75	20012699	0.06%
31 Mar 2023	1609.55	1595.60	1612.95	1592.40	17355614	1.37%
29 Mar 2023	1587.80	1584.00	1602.00	1581.90	19881806	0.48%
28 Mar 2023	1580.20	1565.70	1582.90	1564.10	19638151	0.81%
27 Mar 2023	1567.45	1562.20	1579.45	1558.90	15936003	0.44%
24 Mar 2023	1560.65	1560.00	1573.90	1554.95	15738874	-0.16%
23 Mar 2023	1563.15	1567.75	1590.35	1558.55	14182089	-0.80%
22 Mar 2023	1575.80	1584.00	1586.05	1565.30	7088662	-0.23%
21 Mar 2023	1579.45	1571.95	1582.50	1556.20	16525247	1.13%
20 Mar 2023	1561.75	1567.95	1568.10	1545.40	13251557	-0.69%
17 Mar 2023	1572.65	1557.50	1579.20	1540.00	11475438	1.34%
16 Mar 2023	1551.90	1539.00	1559.10	1532.05	10876671	0.65%
15 Mar 2023	1541.90	1578.00	1582.90	1536.60	18632377	-1.44%
14 Mar 2023	1564.35	1570.25	1583.60	1559.30	16592806	-0.27%
13 Mar 2023	1568.55	1587.90	1603.80	1564.95	13221775	-1.27%
10 Mar 2023	1588.65	1610.45	1613.75	1585.00	13693500	-2.58%
09 Mar 2023	1630.70	1629.95	1645.95	1627.00	10350083	0.01%
08 Mar 2023	1630.55	1620.00	1639.50	1620.00	10049887	0.20%
06 Mar 2023	1627.30	1620.00	1639.45	1618.05	13502355	0.71%
03 Mar 2023	1615.90	1596.00	1620.00	1588.00	7493117	1.98%
02 Mar 2023	1584.45	1594.00	1605.95	1582.00	8695907	-0.85%
01 Mar 2023	1598.05	1612.00	1613.00	1595.75	7068628	-0.10%
28 Feb 2023	1599.60	1592.00	1605.30	1588.70	9496996	0.42%
27 Feb 2023	1592.90	1585.90	1599.00	1577.30	7156486	0.25%
24 Feb 2023	1588.95	1617.90	1617.90	1585.20	8530870	-0.89%
23 Feb 2023	1603.25	1613.00	1618.85	1592.10	13941005	-0.68%
22 Feb 2023	1614.20	1639.00	1641.95	1609.05	5179551	-1.96%
21 Feb 2023	1646.50	1640.00	1662.35	1634.00	6194648	0.37%
20 Feb 2023	1640.35	1660.00	1669.45	1634.80	4043353	-0.94%
17 Feb 2023	1655.90	1661.00	1668.15	1642.95	4478135	-0.50%
16 Feb 2023	1664.25	1673.20	1681.90	1661.00	4031250	-0.36%
15 Feb 2023	1670.30	1678.00	1678.00	1656.75	5719356	-0.20%
14 Feb 2023	1673.70	1665.00	1677.50	1657.95	5454296	0.93%
13 Feb 2023	1658.35	1655.00	1661.75	1644.55	2868472	0.08%
10 Feb 2023	1657.10	1648.80	1658.50	1642.20	4086058	0.40%
09 Feb 2023	1650.55	1660.00	1661.65	1635.55	5888668	-0.21%
08 Feb 2023	1654.00	1654.25	1668.20	1650.00	4222413	-0.01%
07 Feb 2023	1654.20	1659.40	1664.90	1632.60	5132294	0.15%
06 Feb 2023	1651.75	1660.00	1669.40	1646.20	5583836	-0.43%
03 Feb 2023	1658.80	1611.00	1660.50	1607.00	7205550	3.46%
02 Feb 2023	1603.35	1608.10	1624.50	1588.75	8748553	-1.49%
01 Feb 2023	1627.55	1624.00	1665.00	1606.00	8651395	1.50%
31 Jan 2023	1603.50	1619.70	1622.70	1595.00	9298122	-0.66%
30 Jan 2023	1614.15	1595.00	1625.30	1582.00	9256411	-0.10%
27 Jan 2023	1615.80	1632.00	1637.00	1589.95	17589974	-1.99%
25 Jan 2023	1648.65	1691.40	1692.95	1645.30	7352071	-2.76%
24 Jan 2023	1695.50	1675.05	1702.40	1675.00	12491970	1.34%
23 Jan 2023	1673.10	1666.25	1682.60	1661.40	7722200	0.73%
20 Jan 2023	1660.95	1644.10	1669.00	1643.40	9421702	1.02%
19 Jan 2023	1644.10	1637.00	1650.00	1633.00	5586081	0.42%
18 Jan 2023	1637.30	1605.00	1641.60	1599.70	9545321	1.77%
17 Jan 2023	1608.90	1589.80	1611.00	1577.50	5393177	1.49%
16 Jan 2023	1585.30	1615.00	1621.30	1580.30	7374047	-0.96%
13 Jan 2023	1600.65	1598.75	1609.90	1586.00	4622273	0.08%
12 Jan 2023	1599.40	1587.80	1603.90	1584.15	4625035	0.53%
11 Jan 2023	1590.90	1567.95	1598.00	1560.00	7597899	1.44%
10 Jan 2023	1568.30	1600.00	1600.00	1565.00	8185883	-1.83%
09 Jan 2023	1597.50	1596.00	1611.55	1590.00	5364670	0.19%
06 Jan 2023	1594.40	1602.00	1609.10	1578.20	4546231	-0.33%
05 Jan 2023	1599.70	1615.00	1618.05	1589.40	5470718	-0.64%
04 Jan 2023	1610.05	1635.00	1645.75	1607.00	5175800	-1.79%
03 Jan 2023	1639.35	1622.20	1643.00	1622.20	4189015	0.65%
02 Jan 2023	1628.70	1627.00	1639.75	1618.55	2190689	0.03%
30 Dec 2022	1628.15	1645.00	1645.00	1620.00	3561320	-0.80%
29 Dec 2022	1641.30	1620.10	1643.50	1611.00	5506448	0.71%
28 Dec 2022	1629.80	1623.10	1633.00	1623.10	4345935	-0.08%
27 Dec 2022	1631.10	1633.00	1635.95	1613.50	3963386	0.10%
26 Dec 2022	1629.45	1599.50	1639.00	1590.00	4953661	1.99%
23 Dec 2022	1597.65	1587.00	1604.15	1585.45	5346576	-0.89%
22 Dec 2022	1612.05	1622.20	1627.50	1609.00	4873548	-0.34%
21 Dec 2022	1617.60	1641.00	1644.80	1606.55	4634599	-0.97%
20 Dec 2022	1633.40	1620.20	1636.40	1620.20	3587349	-0.69%
19 Dec 2022	1644.75	1644.00	1646.65	1626.20	4802271	0.31%
16 Dec 2022	1639.65	1620.05	1645.10	1609.00	7323979	0.48%
15 Dec 2022	1631.80	1657.05	1669.40	1627.05	9091324	-1.83%
14 Dec 2022	1662.25	1653.00	1665.50	1650.00	7113820	0.85%
13 Dec 2022	1648.30	1650.00	1657.00	1645.00	8515851	0.28%
12 Dec 2022	1643.75	1625.00	1653.60	1621.40	7217404	0.78%
09 Dec 2022	1631.05	1626.00	1634.85	1620.00	5981692	0.71%
08 Dec 2022	1619.50	1610.00	1626.00	1605.00	7401817	0.56%
07 Dec 2022	1610.45	1614.15	1618.60	1604.45	5837360	-0.04%
06 Dec 2022	1611.15	1601.00	1613.70	1600.00	6176546	-0.11%
05 Dec 2022	1612.95	1609.95	1614.60	1596.20	5796311	0.36%
02 Dec 2022	1607.10	1610.00	1618.60	1605.15	3905539	-0.77%
01 Dec 2022	1619.50	1622.00	1637.00	1615.00	10223183	0.69%
30 Nov 2022	1608.45	1597.10	1612.90	1597.10	7592403	0.66%
29 Nov 2022	1597.85	1597.25	1612.35	1592.85	6319118	-0.15%
28 Nov 2022	1600.25	1602.90	1607.45	1594.05	8052990	-1.08%
25 Nov 2022	1617.65	1629.70	1631.70	1614.10	4205248	-0.46%
24 Nov 2022	1625.15	1605.95	1632.00	1599.15	8598980	1.63%
23 Nov 2022	1599.15	1605.00	1605.00	1594.00	5092869	0.26%
22 Nov 2022	1595.00	1600.00	1604.35	1591.00	4273157	-0.15%
21 Nov 2022	1597.35	1607.65	1612.00	1590.20	4172408	-1.03%
18 Nov 2022	1613.90	1621.00	1623.00	1605.25	5229616	-0.26%
17 Nov 2022	1618.15	1618.10	1631.55	1613.90	6050465	-0.90%
16 Nov 2022	1632.90	1618.65	1642.00	1612.00	6789075	0.86%
15 Nov 2022	1619.00	1623.15	1623.15	1605.25	5515101	0.24%
14 Nov 2022	1615.05	1612.00	1628.00	1598.00	9597695	0.24%
11 Nov 2022	1611.15	1545.00	1637.00	1538.00	28361169	5.67%
10 Nov 2022	1524.75	1497.10	1527.00	1495.05	6387091	1.09%
09 Nov 2022	1508.35	1515.05	1517.95	1504.00	4634895	-0.03%
07 Nov 2022	1508.80	1510.00	1512.00	1492.10	4917917	0.78%
04 Nov 2022	1497.15	1503.20	1516.10	1489.60	5409030	-0.69%
03 Nov 2022	1507.55	1497.70	1520.25	1497.00	5166176	-0.44%
02 Nov 2022	1514.20	1517.00	1528.25	1511.60	6360203	0.06%
01 Nov 2022	1513.25	1503.50	1529.00	1498.90	9536878	1.11%
31 Oct 2022	1496.70	1472.00	1498.00	1467.25	6415264	2.61%
28 Oct 2022	1458.70	1450.00	1467.00	1447.40	5237139	0.30%
27 Oct 2022	1454.40	1464.50	1467.35	1451.25	7968638	0.24%
25 Oct 2022	1450.90	1461.10	1467.80	1445.00	6886697	-0.69%
24 Oct 2022	1461.05	1454.30	1463.00	1454.30	1083897	1.56%
21 Oct 2022	1438.60	1452.00	1457.65	1434.00	5246303	-0.70%
20 Oct 2022	1448.80	1444.00	1452.90	1442.50	3949039	-0.68%
19 Oct 2022	1458.65	1464.00	1477.40	1453.40	6483520	1.03%
18 Oct 2022	1443.85	1458.05	1462.90	1440.00	5280554	-0.19%
17 Oct 2022	1446.55	1435.00	1457.60	1427.00	9205250	0.52%
14 Oct 2022	1439.00	1417.00	1447.00	1415.25	6424960	3.26%
13 Oct 2022	1393.60	1402.05	1406.25	1384.00	7357117	-1.15%
12 Oct 2022	1409.80	1403.20	1414.85	1397.30	4612525	0.65%
11 Oct 2022	1400.65	1401.10	1417.00	1399.45	7260810	-1.01%
10 Oct 2022	1415.00	1408.00	1426.00	1398.20	6554651	-1.10%
07 Oct 2022	1430.80	1430.25	1434.95	1420.35	6648997	-0.43%
06 Oct 2022	1437.00	1459.95	1462.60	1434.20	6274599	-1.10%
04 Oct 2022	1453.00	1429.50	1458.00	1426.15	5769263	2.82%
03 Oct 2022	1413.20	1409.95	1417.85	1401.10	5770556	-0.57%
30 Sep 2022	1421.35	1378.80	1431.45	1365.00	7890878	2.82%
29 Sep 2022	1382.35	1396.30	1402.20	1378.80	7205194	-0.52%
28 Sep 2022	1389.55	1406.00	1410.60	1385.90	5908066	-1.72%
27 Sep 2022	1413.85	1432.40	1440.00	1407.00	6319850	-0.90%
26 Sep 2022	1426.65	1425.35	1436.45	1418.00	4461743	-1.35%
23 Sep 2022	1446.15	1472.35	1475.00	1437.00	7903126	-2.68%
22 Sep 2022	1486.00	1502.00	1510.15	1482.75	6024072	-2.13%
21 Sep 2022	1518.35	1508.00	1521.50	1505.00	4536152	-0.15%
20 Sep 2022	1520.70	1514.00	1524.00	1509.90	5390834	1.20%
19 Sep 2022	1502.60	1489.00	1514.00	1480.00	6038019	0.66%
16 Sep 2022	1492.75	1503.10	1514.70	1483.00	10280023	-1.84%
15 Sep 2022	1520.70	1530.00	1540.95	1512.00	6769686	-0.52%
14 Sep 2022	1528.65	1494.05	1538.90	1492.35	10109880	1.03%
13 Sep 2022	1513.10	1498.90	1515.90	1498.55	6500983	1.31%
12 Sep 2022	1493.55	1500.00	1504.00	1490.00	5540246	-0.34%
09 Sep 2022	1498.60	1496.20	1509.00	1494.05	7564444	0.07%
08 Sep 2022	1497.60	1490.10	1500.00	1482.15	5582345	1.03%
07 Sep 2022	1482.30	1471.30	1490.00	1471.30	4888103	-0.47%
06 Sep 2022	1489.35	1498.90	1506.65	1486.45	6119348	-0.38%
05 Sep 2022	1495.05	1486.10	1499.00	1484.10	6065966	0.64%
02 Sep 2022	1485.50	1472.15	1490.50	1465.20	6019043	0.91%
01 Sep 2022	1472.15	1464.75	1489.45	1459.00	11201568	-0.94%
30 Aug 2022	1486.10	1446.45	1489.95	1443.10	5067700	3.24%
29 Aug 2022	1439.40	1437.00	1446.00	1428.60	4326589	-1.75%
26 Aug 2022	1465.10	1472.05	1481.80	1461.20	3853088	0.02%
25 Aug 2022	1464.85	1479.90	1486.80	1457.00	5911520	-0.54%
24 Aug 2022	1472.85	1461.90	1475.50	1459.20	6727760	0.48%
23 Aug 2022	1465.80	1453.30	1475.95	1450.40	7483442	-0.31%
22 Aug 2022	1470.35	1484.80	1488.35	1467.70	4117033	-1.52%
19 Aug 2022	1493.05	1510.00	1512.00	1490.00	4031851	-1.23%
18 Aug 2022	1511.70	1500.00	1513.90	1499.65	4171069	0.12%
17 Aug 2022	1509.90	1500.00	1512.75	1485.75	6192175	0.52%
16 Aug 2022	1502.15	1494.80	1508.50	1488.05	6281878	1.14%
12 Aug 2022	1485.15	1485.00	1489.30	1475.95	4425185	-0.04%
11 Aug 2022	1485.70	1486.50	1491.00	1474.55	9150883	1.32%
10 Aug 2022	1466.30	1461.35	1471.50	1449.05	8676551	0.29%
08 Aug 2022	1462.05	1428.00	1464.50	1427.10	7678868	2.45%
05 Aug 2022	1427.05	1433.00	1436.95	1421.15	4634491	-0.34%
04 Aug 2022	1431.90	1440.00	1446.70	1412.95	6006103	-0.12%
03 Aug 2022	1433.60	1424.95	1435.75	1417.00	5487749	0.23%
02 Aug 2022	1430.25	1442.00	1444.60	1423.05	7518255	-1.10%
01 Aug 2022	1446.15	1439.00	1448.45	1430.05	6596518	0.83%
29 Jul 2022	1434.20	1438.00	1438.60	1415.30	10009868	1.22%
28 Jul 2022	1416.85	1415.05	1424.00	1411.00	8710203	0.89%
27 Jul 2022	1404.40	1388.90	1406.00	1384.25	4606389	0.76%
26 Jul 2022	1393.75	1396.00	1402.00	1386.30	4263982	-0.20%
25 Jul 2022	1396.60	1395.00	1404.60	1383.30	5071563	0.29%
22 Jul 2022	1392.50	1366.00	1397.00	1362.40	6364796	2.33%
21 Jul 2022	1360.75	1360.55	1369.50	1358.10	6320139	-0.32%
20 Jul 2022	1365.05	1359.90	1371.10	1355.25	10173931	1.26%
19 Jul 2022	1348.05	1337.00	1358.55	1337.00	7896269	0.04%
18 Jul 2022	1347.55	1348.00	1366.10	1342.05	10166110	-1.06%
15 Jul 2022	1362.05	1353.00	1364.90	1346.80	6797823	0.81%
14 Jul 2022	1351.05	1362.00	1372.65	1349.25	5186205	-0.50%
13 Jul 2022	1357.85	1390.00	1394.20	1354.25	7972805	-2.44%
12 Jul 2022	1391.80	1405.25	1405.25	1389.40	4938487	-1.02%
11 Jul 2022	1406.15	1394.00	1409.90	1393.25	3731440	0.65%
08 Jul 2022	1397.10	1410.00	1410.00	1394.75	6237015	0.09%
07 Jul 2022	1395.80	1380.00	1398.00	1374.45	8871571	1.79%
06 Jul 2022	1371.25	1348.00	1373.40	1347.10	7524539	1.38%
05 Jul 2022	1352.60	1364.00	1379.35	1348.30	7162859	-0.22%
04 Jul 2022	1355.65	1353.70	1360.20	1342.25	4243740	0.14%
01 Jul 2022	1353.75	1343.95	1360.00	1330.05	5736226	0.43%
30 Jun 2022	1348.00	1336.00	1354.00	1336.00	6237911	0.30%
29 Jun 2022	1343.95	1331.25	1350.75	1331.25	4997023	-0.14%
28 Jun 2022	1345.90	1344.00	1351.00	1338.40	4885287	-0.76%
27 Jun 2022	1356.25	1370.00	1376.00	1352.00	4902082	0.18%
24 Jun 2022	1353.80	1338.55	1361.65	1338.55	4006716	1.40%
23 Jun 2022	1335.15	1330.50	1348.00	1318.50	7686122	0.37%
22 Jun 2022	1330.25	1332.25	1336.95	1323.20	4079849	-0.47%
21 Jun 2022	1336.55	1336.90	1354.00	1324.05	6610342	1.09%
20 Jun 2022	1322.15	1304.70	1325.00	1294.15	7968420	2.51%
17 Jun 2022	1289.75	1275.00	1299.00	1271.60	7361961	0.66%
16 Jun 2022	1281.30	1310.00	1320.55	1278.00	6084596	-2.00%
15 Jun 2022	1307.45	1301.65	1315.80	1298.40	5905235	-0.35%
14 Jun 2022	1312.00	1311.25	1326.00	1305.00	5935178	-1.10%
13 Jun 2022	1326.60	1323.60	1330.00	1308.30	5446286	-1.81%
10 Jun 2022	1351.10	1360.10	1367.95	1343.60	4577715	-1.93%
09 Jun 2022	1377.70	1362.25	1382.05	1357.15	3655908	0.75%
08 Jun 2022	1367.40	1373.30	1381.00	1357.00	2993294	0.35%
07 Jun 2022	1362.60	1362.00	1374.30	1354.10	5126983	-1.15%
06 Jun 2022	1378.45	1376.30	1387.00	1360.65	3086633	-0.13%
03 Jun 2022	1380.30	1398.30	1400.75	1376.30	3478622	-0.35%
02 Jun 2022	1385.10	1387.25	1388.00	1378.60	5737510	-0.70%
01 Jun 2022	1394.85	1380.00	1400.45	1379.15	6045948	0.42%
31 May 2022	1388.95	1395.90	1404.80	1380.00	6742694	-0.90%
30 May 2022	1401.55	1410.25	1420.50	1398.45	6312337	0.68%
27 May 2022	1392.05	1371.80	1394.70	1370.75	12015859	1.85%
26 May 2022	1366.70	1342.15	1371.00	1340.00	13496214	2.85%
25 May 2022	1328.80	1330.00	1335.95	1323.20	6443556	0.75%
24 May 2022	1318.95	1300.00	1325.00	1296.90	6435398	1.15%
23 May 2022	1304.00	1314.00	1329.95	1299.10	9743160	-1.28%
20 May 2022	1320.95	1303.00	1324.20	1292.35	6959675	2.63%
19 May 2022	1287.05	1286.20	1296.40	1278.30	10268753	-2.04%
18 May 2022	1313.90	1324.05	1333.30	1310.00	7866192	-0.01%
17 May 2022	1314.00	1312.60	1317.00	1298.20	8320722	0.68%
16 May 2022	1305.10	1299.00	1312.00	1285.30	4902178	1.06%
13 May 2022	1291.35	1310.05	1318.00	1287.00	8384119	-0.90%
12 May 2022	1303.05	1321.10	1326.80	1293.00	11191145	-3.38%
11 May 2022	1348.60	1353.00	1355.00	1328.65	8551462	0.56%
10 May 2022	1341.05	1315.05	1353.00	1315.05	10056906	1.61%
09 May 2022	1319.85	1300.00	1326.50	1295.50	16381217	0.17%
06 May 2022	1317.60	1330.00	1335.00	1313.00	13365634	-2.61%
05 May 2022	1352.95	1375.00	1375.00	1346.50	8931456	-0.22%
04 May 2022	1356.00	1400.00	1403.60	1350.00	14527958	-3.40%
02 May 2022	1403.70	1362.05	1406.45	1362.05	9747158	1.38%
29 Apr 2022	1384.60	1380.35	1404.75	1371.55	14200738	0.97%
28 Apr 2022	1371.35	1372.00	1379.00	1362.10	10386861	-0.09%
27 Apr 2022	1372.55	1360.00	1379.00	1356.10	9027167	0.04%
26 Apr 2022	1372.05	1372.00	1381.95	1357.15	8508421	0.46%
25 Apr 2022	1365.75	1350.00	1370.65	1322.25	10467744	0.75%
22 Apr 2022	1355.60	1360.00	1375.35	1349.15	10329574	-1.36%
21 Apr 2022	1374.35	1365.00	1379.80	1353.30	26223135	1.48%
20 Apr 2022	1354.30	1354.45	1359.90	1335.35	24662868	0.90%
19 Apr 2022	1342.20	1380.90	1389.55	1327.00	37048011	-3.82%
18 Apr 2022	1395.45	1418.85	1431.65	1390.05	22810188	-4.74%
13 Apr 2022	1464.95	1490.00	1502.30	1462.65	14446260	-1.91%
12 Apr 2022	1493.50	1484.00	1506.85	1480.15	13717701	-0.18%
11 Apr 2022	1496.15	1506.00	1510.00	1493.25	10399533	-1.22%
08 Apr 2022	1514.65	1512.10	1525.75	1497.30	20628161	-0.14%
07 Apr 2022	1516.75	1541.30	1541.35	1513.70	20390866	-2.20%
06 Apr 2022	1550.85	1587.70	1589.80	1547.35	13513930	-3.57%
05 Apr 2022	1608.25	1666.70	1666.70	1602.00	15461291	-2.93%
04 Apr 2022	1656.80	1580.00	1722.10	1562.55	48725485	10.01%
01 Apr 2022	1506.00	1476.40	1510.00	1470.30	7284278	2.42%
31 Mar 2022	1470.35	1471.00	1484.70	1465.90	7147857	-0.45%
30 Mar 2022	1476.95	1472.00	1482.75	1454.05	10054871	1.73%
29 Mar 2022	1451.80	1441.00	1460.25	1430.00	6188724	1.33%
28 Mar 2022	1432.80	1430.90	1438.00	1401.60	7877443	0.13%
25 Mar 2022	1430.90	1451.00	1452.00	1419.00	8183231	-0.81%
24 Mar 2022	1442.65	1466.00	1469.65	1434.55	10080022	-2.47%
23 Mar 2022	1479.25	1507.00	1518.80	1473.60	15594128	-1.00%
22 Mar 2022	1494.15	1481.30	1498.00	1457.20	5230907	0.51%
21 Mar 2022	1486.50	1487.00	1493.65	1472.80	6128938	0.44%
17 Mar 2022	1480.05	1472.00	1489.80	1470.55	7411977	2.20%
16 Mar 2022	1448.15	1447.00	1455.00	1436.20	6682054	1.70%
15 Mar 2022	1424.00	1443.50	1449.50	1411.75	9433964	-1.29%
14 Mar 2022	1442.55	1415.00	1450.00	1415.00	12509063	3.28%
11 Mar 2022	1396.80	1388.00	1408.95	1372.70	7575390	0.29%
10 Mar 2022	1392.70	1427.00	1427.00	1380.25	11136603	1.57%
09 Mar 2022	1371.15	1330.00	1374.70	1318.85	11567347	3.26%
08 Mar 2022	1327.80	1302.20	1334.00	1292.00	19606246	0.23%
07 Mar 2022	1324.80	1318.50	1332.35	1297.05	13527229	-3.05%
04 Mar 2022	1366.50	1360.00	1386.00	1336.90	10609682	-0.33%
03 Mar 2022	1371.00	1381.00	1392.00	1362.90	8763961	-0.24%
02 Mar 2022	1374.25	1386.50	1398.40	1354.40	19252780	-3.65%
28 Feb 2022	1426.25	1426.00	1438.55	1414.05	12440416	-2.05%
25 Feb 2022	1456.10	1439.95	1465.90	1432.85	9159327	2.59%
24 Feb 2022	1419.40	1449.90	1474.95	1407.15	11815383	-5.43%
23 Feb 2022	1500.90	1525.10	1525.70	1495.65	4514781	-0.65%
22 Feb 2022	1510.70	1489.80	1522.10	1487.95	4768098	-0.75%
21 Feb 2022	1522.10	1504.00	1530.70	1495.55	3734033	0.64%
18 Feb 2022	1512.35	1498.30	1517.00	1490.45	3898064	0.39%
17 Feb 2022	1506.50	1513.10	1522.00	1502.00	3675604	-0.61%
16 Feb 2022	1515.75	1534.35	1534.75	1507.00	5016132	-0.14%
15 Feb 2022	1517.80	1476.00	1524.90	1473.05	6567533	2.99%
14 Feb 2022	1473.70	1490.00	1499.45	1469.30	7328310	-2.97%
11 Feb 2022	1518.85	1500.25	1525.00	1499.50	5355552	-0.41%
10 Feb 2022	1525.10	1514.00	1535.50	1501.65	7157265	1.84%
09 Feb 2022	1497.60	1474.00	1499.70	1467.00	5654171	2.45%
08 Feb 2022	1461.85	1476.40	1478.45	1444.55	6990565	-0.43%
07 Feb 2022	1468.15	1512.10	1519.00	1460.00	6134021	-3.66%
04 Feb 2022	1524.00	1528.40	1532.85	1514.10	5789979	0.57%
03 Feb 2022	1515.35	1528.75	1539.95	1509.00	5282381	-1.04%
02 Feb 2022	1531.20	1511.95	1535.00	1505.60	6984645	2.28%
01 Feb 2022	1497.00	1508.50	1517.00	1473.45	7369742	0.76%
31 Jan 2022	1485.70	1472.75	1491.55	1466.80	6421273	1.53%
28 Jan 2022	1463.25	1477.50	1486.70	1460.00	12462604	-0.79%
27 Jan 2022	1474.95	1450.00	1485.00	1435.00	14308919	-0.88%
25 Jan 2022	1488.05	1458.65	1495.00	1444.00	6797124	0.09%
24 Jan 2022	1486.65	1509.95	1521.25	1467.55	5934254	-2.30%
21 Jan 2022	1521.60	1500.00	1529.80	1485.60	5768847	0.83%
20 Jan 2022	1509.00	1528.45	1528.50	1500.10	7598923	-0.62%
19 Jan 2022	1518.45	1534.00	1539.75	1513.35	7158813	-0.71%
18 Jan 2022	1529.25	1533.00	1550.90	1523.00	6170576	0.51%
17 Jan 2022	1521.50	1530.00	1556.00	1519.15	11494686	-1.53%
14 Jan 2022	1545.15	1530.00	1548.70	1519.00	5604484	1.12%
13 Jan 2022	1528.00	1555.00	1555.00	1520.40	20981948	-1.84%
12 Jan 2022	1556.65	1568.00	1576.65	1552.00	10542765	-0.59%
11 Jan 2022	1565.90	1561.55	1568.70	1547.80	4194599	0.43%
10 Jan 2022	1559.15	1558.00	1572.00	1545.50	4428248	0.55%
07 Jan 2022	1550.55	1544.00	1566.75	1535.90	5589692	0.70%
06 Jan 2022	1539.75	1543.00	1554.75	1530.05	4814465	-1.60%
05 Jan 2022	1564.85	1536.80	1572.00	1528.10	7166319	2.37%
04 Jan 2022	1528.55	1520.00	1532.90	1507.80	4428676	0.59%
03 Jan 2022	1519.65	1485.00	1523.00	1480.50	4534592	2.72%
31 Dec 2021	1479.40	1461.50	1484.80	1461.50	3162868	1.22%
30 Dec 2021	1461.50	1458.50	1466.85	1445.00	3607959	0.53%
29 Dec 2021	1453.85	1456.05	1461.00	1447.40	3834351	-0.48%
28 Dec 2021	1460.80	1460.70	1466.90	1453.40	2725339	0.69%
27 Dec 2021	1450.80	1428.90	1454.00	1422.15	2352549	0.83%
24 Dec 2021	1438.90	1445.50	1452.00	1428.00	2780512	-0.36%
23 Dec 2021	1444.10	1453.25	1457.80	1436.85	4889583	-0.08%
22 Dec 2021	1445.20	1452.30	1456.00	1435.70	4288742	0.24%
21 Dec 2021	1441.80	1439.50	1450.75	1430.00	4559375	1.13%
20 Dec 2021	1425.65	1452.00	1458.00	1414.10	10578334	-3.22%
17 Dec 2021	1473.05	1497.00	1506.00	1467.70	7497384	-1.80%
16 Dec 2021	1500.10	1512.80	1517.00	1494.00	6605216	0.01%
15 Dec 2021	1500.00	1503.00	1523.35	1495.65	5057574	-0.16%
14 Dec 2021	1502.45	1502.50	1516.00	1497.05	4595550	-0.58%
13 Dec 2021	1511.15	1526.00	1537.65	1507.20	5161071	-0.75%
10 Dec 2021	1522.55	1524.90	1528.00	1508.45	3889692	-0.28%
09 Dec 2021	1526.85	1545.20	1554.70	1522.00	5873872	-1.73%
08 Dec 2021	1553.80	1536.00	1555.05	1534.00	7647767	1.84%
07 Dec 2021	1525.70	1513.95	1532.00	1509.90	6213767	1.46%
06 Dec 2021	1503.80	1513.00	1518.80	1497.35	3514766	-0.64%
03 Dec 2021	1513.55	1525.80	1535.95	1507.05	4062347	-0.80%
02 Dec 2021	1525.75	1504.50	1528.80	1500.00	5601555	1.40%
01 Dec 2021	1504.65	1495.00	1507.05	1489.10	4338817	0.74%
30 Nov 2021	1493.55	1495.00	1529.00	1486.55	12610771	-0.51%
29 Nov 2021	1501.25	1494.80	1507.65	1462.00	6495498	0.76%
26 Nov 2021	1489.90	1500.00	1506.70	1485.00	9312468	-2.36%
25 Nov 2021	1525.95	1514.80	1533.30	1507.00	5125826	0.52%
24 Nov 2021	1518.05	1524.00	1536.35	1514.05	15401143	0.16%
23 Nov 2021	1515.55	1502.00	1527.80	1496.35	5617607	0.01%
22 Nov 2021	1515.35	1546.00	1552.70	1499.05	7630636	-1.56%
18 Nov 2021	1539.40	1526.05	1543.50	1525.25	4576437	0.56%
17 Nov 2021	1530.80	1536.90	1544.00	1528.50	3799439	-1.11%
16 Nov 2021	1548.00	1555.00	1557.20	1541.60	4122703	-0.59%
15 Nov 2021	1557.25	1562.10	1571.85	1554.40	4766797	0.27%
12 Nov 2021	1553.00	1550.00	1559.05	1545.05	7457046	0.30%
11 Nov 2021	1548.30	1550.05	1554.90	1535.60	3999702	-0.45%
10 Nov 2021	1555.25	1568.00	1569.00	1550.00	6857063	-1.08%
09 Nov 2021	1572.25	1594.60	1594.60	1569.05	6347738	-1.75%
08 Nov 2021	1600.25	1592.10	1604.70	1570.45	9471790	0.40%
04 Nov 2021	1593.95	1595.00	1597.85	1590.10	548404	0.79%
03 Nov 2021	1581.45	1605.10	1609.90	1575.55	5103669	-1.57%
02 Nov 2021	1606.75	1606.00	1622.00	1600.05	6618861	0.09%
01 Nov 2021	1605.30	1585.00	1611.00	1583.55	4061160	1.42%
29 Oct 2021	1582.85	1590.00	1602.00	1560.00	6203437	-0.67%
28 Oct 2021	1593.60	1650.00	1650.00	1587.15	8898875	-2.99%
27 Oct 2021	1642.80	1652.75	1665.05	1637.30	6624821	-0.60%
26 Oct 2021	1652.75	1650.00	1673.85	1646.35	6045328	-0.26%
25 Oct 2021	1657.00	1690.00	1690.00	1613.80	8213383	-1.41%
22 Oct 2021	1680.75	1680.10	1708.00	1670.75	6087777	0.27%
21 Oct 2021	1676.30	1671.80	1681.95	1660.85	4869095	0.15%
20 Oct 2021	1673.85	1689.10	1698.75	1664.45	5454284	-0.88%
19 Oct 2021	1688.70	1675.45	1692.45	1671.00	4493770	1.10%
18 Oct 2021	1670.30	1705.00	1725.00	1667.05	14428228	-1.01%
14 Oct 2021	1687.40	1638.00	1690.00	1638.00	7378644	2.93%
13 Oct 2021	1639.40	1637.00	1648.00	1630.00	3112822	0.60%
12 Oct 2021	1629.60	1625.00	1641.55	1625.00	4088473	-0.26%
11 Oct 2021	1633.80	1599.90	1645.00	1599.00	6540424	1.94%
08 Oct 2021	1602.65	1612.00	1622.00	1600.15	3622781	-0.49%
07 Oct 2021	1610.50	1626.60	1627.70	1607.00	5632862	-0.27%
06 Oct 2021	1614.90	1596.00	1626.85	1587.00	9300415	1.22%
05 Oct 2021	1595.45	1592.00	1597.50	1576.25	5128589	0.61%
04 Oct 2021	1585.75	1589.00	1601.35	1583.60	3525514	0.19%
01 Oct 2021	1582.70	1583.00	1589.00	1565.25	5564298	-0.77%
30 Sep 2021	1594.95	1586.00	1606.35	1583.10	7987674	0.07%
29 Sep 2021	1593.85	1597.00	1606.60	1585.15	8131518	-1.31%
28 Sep 2021	1615.05	1632.00	1632.00	1582.00	6386895	-0.62%
27 Sep 2021	1625.10	1615.70	1635.50	1608.00	8207731	1.47%
24 Sep 2021	1601.55	1579.00	1607.95	1575.00	10403351	2.01%
23 Sep 2021	1570.00	1542.00	1572.00	1542.00	6832152	2.37%
22 Sep 2021	1533.70	1549.00	1550.15	1530.00	5291101	-1.18%
21 Sep 2021	1551.95	1562.00	1568.65	1528.95	7387498	-0.51%
20 Sep 2021	1559.85	1564.00	1581.70	1558.00	4390805	-1.41%
17 Sep 2021	1582.15	1569.00	1589.00	1559.20	10249051	1.42%
16 Sep 2021	1559.95	1537.75	1564.30	1536.30	5130275	0.85%
15 Sep 2021	1546.80	1535.00	1554.80	1535.00	7411499	-0.11%
14 Sep 2021	1548.55	1560.00	1564.50	1546.60	4879253	-0.45%
13 Sep 2021	1555.55	1562.00	1584.00	1553.65	4479582	-0.83%
09 Sep 2021	1568.60	1574.00	1579.45	1561.00	4125474	-0.49%
08 Sep 2021	1576.40	1571.95	1580.50	1565.60	3362040	0.46%
07 Sep 2021	1569.25	1562.50	1582.00	1555.20	3622748	0.23%
06 Sep 2021	1565.70	1579.95	1580.95	1561.95	3938448	-0.66%
03 Sep 2021	1576.05	1586.10	1598.00	1568.30	5367667	-0.81%
02 Sep 2021	1589.00	1574.10	1592.00	1571.25	4809262	0.63%
01 Sep 2021	1579.10	1575.00	1598.00	1574.50	6211279	-0.15%
31 Aug 2021	1581.40	1563.50	1583.35	1562.20	6031288	0.84%
30 Aug 2021	1568.25	1555.60	1570.00	1551.60	4524583	1.28%
27 Aug 2021	1548.45	1552.00	1558.65	1545.25	3191069	-0.41%
26 Aug 2021	1554.80	1550.00	1571.00	1543.45	5559501	-0.17%
25 Aug 2021	1557.40	1552.10	1564.80	1548.00	3863987	-0.09%
24 Aug 2021	1558.85	1530.00	1564.50	1527.45	9190657	2.25%
23 Aug 2021	1524.60	1529.85	1533.15	1508.65	5421527	0.65%
20 Aug 2021	1514.75	1486.05	1519.80	1486.05	6575203	0.12%
18 Aug 2021	1513.00	1556.70	1565.35	1508.35	11492966	-0.11%
17 Aug 2021	1514.65	1517.20	1524.00	1505.30	4141333	-1.04%
16 Aug 2021	1530.60	1526.15	1535.00	1521.45	3126389	0.29%
13 Aug 2021	1526.20	1501.20	1531.00	1501.00	8329214	1.65%
12 Aug 2021	1501.40	1497.00	1507.60	1489.30	4298837	0.43%
11 Aug 2021	1494.95	1514.90	1518.85	1491.05	6292893	-0.84%
10 Aug 2021	1507.65	1489.00	1519.75	1489.00	7419173	0.25%
09 Aug 2021	1503.90	1492.00	1507.35	1476.00	5499024	0.75%
06 Aug 2021	1492.65	1483.55	1500.00	1474.00	6669635	0.53%
05 Aug 2021	1484.85	1467.10	1507.05	1457.40	9411204	1.33%
04 Aug 2021	1465.30	1441.00	1474.50	1440.00	11026974	2.13%
03 Aug 2021	1434.70	1410.00	1439.90	1410.00	6016560	0.85%
02 Aug 2021	1422.65	1435.00	1435.00	1416.25	6629393	-0.27%
30 Jul 2021	1426.45	1419.00	1431.75	1407.95	5827744	0.58%
29 Jul 2021	1418.25	1428.25	1429.95	1413.30	6851115	0.07%
28 Jul 2021	1417.30	1435.05	1438.70	1404.00	10335171	-1.56%
27 Jul 2021	1439.75	1436.10	1449.90	1436.10	11200715	0.36%
26 Jul 2021	1434.55	1430.00	1444.00	1428.10	6583583	-0.57%
23 Jul 2021	1442.75	1451.50	1457.45	1435.30	6563342	-0.41%
22 Jul 2021	1448.70	1456.10	1468.50	1445.00	6603557	0.38%
20 Jul 2021	1443.15	1442.00	1454.00	1436.15	12087125	-1.89%
19 Jul 2021	1471.00	1487.00	1488.85	1466.00	12555800	-3.37%
16 Jul 2021	1522.35	1527.95	1529.95	1518.80	2585314	0.11%
15 Jul 2021	1520.70	1505.00	1526.75	1499.65	5219401	1.44%
14 Jul 2021	1499.15	1497.50	1507.35	1491.10	4894247	-0.18%
13 Jul 2021	1501.85	1496.10	1506.10	1484.10	9089071	1.00%
12 Jul 2021	1487.00	1502.00	1502.00	1484.00	7229489	-1.00%
09 Jul 2021	1502.00	1512.55	1516.00	1497.50	5347921	-1.21%
08 Jul 2021	1520.45	1525.00	1537.70	1513.45	4210461	-1.24%
07 Jul 2021	1539.50	1534.00	1545.35	1527.70	4814595	0.31%
06 Jul 2021	1534.70	1497.00	1540.00	1496.00	8834516	2.62%
05 Jul 2021	1495.45	1489.95	1504.50	1484.55	3686941	1.02%
02 Jul 2021	1480.40	1485.00	1489.25	1477.00	7413518	-0.43%
01 Jul 2021	1486.75	1502.00	1502.00	1483.00	8455721	-0.74%
30 Jun 2021	1497.90	1498.00	1509.00	1494.10	4839511	-0.28%
29 Jun 2021	1502.05	1507.00	1508.20	1492.15	5485846	-0.42%
28 Jun 2021	1508.35	1520.00	1523.00	1505.00	4678393	-0.45%
25 Jun 2021	1515.10	1511.10	1522.00	1507.00	5191588	0.59%
24 Jun 2021	1506.25	1490.00	1513.45	1488.00	7392512	1.40%
23 Jun 2021	1485.50	1490.00	1497.80	1478.60	3922434	0.11%
22 Jun 2021	1483.80	1497.00	1508.00	1480.00	7183412	-0.33%
21 Jun 2021	1488.70	1461.35	1491.80	1459.00	3630236	0.60%
18 Jun 2021	1479.80	1469.50	1490.00	1455.00	5969030	0.93%
17 Jun 2021	1466.10	1466.00	1478.75	1460.00	4641901	-1.25%
16 Jun 2021	1484.60	1488.00	1494.00	1478.10	3851049	-0.38%
15 Jun 2021	1490.25	1486.00	1496.00	1474.80	3784801	0.73%
14 Jun 2021	1479.45	1478.25	1486.00	1462.55	4440982	-0.46%
11 Jun 2021	1486.35	1491.00	1496.55	1481.05	3602987	0.36%
10 Jun 2021	1481.05	1482.10	1489.00	1473.65	5741770	0.05%
09 Jun 2021	1480.30	1483.90	1502.00	1472.05	5111721	-0.19%
08 Jun 2021	1483.05	1496.55	1501.30	1481.50	4936270	-1.12%
07 Jun 2021	1499.85	1510.00	1514.00	1496.00	4045834	-0.07%
04 Jun 2021	1500.95	1516.00	1520.65	1499.20	4712238	-1.29%
03 Jun 2021	1520.55	1508.00	1524.95	1487.75	5143630	1.10%
02 Jun 2021	1504.00	1510.00	1510.20	1493.00	5312008	-0.51%
01 Jun 2021	1511.70	1520.30	1527.00	1507.25	5515081	-0.27%
31 May 2021	1515.85	1500.00	1519.50	1487.50	7830527	0.82%
28 May 2021	1503.45	1490.90	1513.00	1478.75	8875010	1.40%
27 May 2021	1482.65	1473.10	1489.00	1462.45	10219748	0.38%
26 May 2021	1477.05	1480.00	1487.00	1470.00	6141995	-0.13%
25 May 2021	1478.95	1510.50	1513.75	1470.50	9618487	-2.05%
24 May 2021	1509.95	1503.25	1520.45	1498.50	11073051	0.84%
21 May 2021	1497.30	1443.00	1501.90	1443.00	9670823	4.50%
20 May 2021	1432.80	1458.35	1465.90	1428.50	5342092	-1.74%
19 May 2021	1458.20	1470.20	1478.85	1452.55	5065458	-1.25%
18 May 2021	1476.70	1458.95	1482.75	1455.00	11082640	2.53%
17 May 2021	1440.25	1395.15	1442.60	1381.30	7560346	3.85%
14 May 2021	1386.85	1394.35	1398.90	1382.35	5302071	-0.90%
12 May 2021	1399.50	1399.75	1408.60	1388.85	6887463	-0.29%
11 May 2021	1403.55	1396.00	1424.20	1395.05	7259517	-1.15%
10 May 2021	1419.85	1427.00	1430.00	1412.80	5530025	0.36%
07 May 2021	1414.75	1412.95	1424.95	1410.25	6024167	0.99%
06 May 2021	1400.90	1407.60	1410.80	1395.00	5738522	-0.12%
05 May 2021	1402.60	1401.00	1409.60	1381.70	7210806	1.03%
04 May 2021	1388.35	1409.95	1423.00	1383.30	10743164	-1.85%
03 May 2021	1414.45	1393.00	1421.90	1377.30	11236850	0.15%
30 Apr 2021	1412.30	1445.00	1453.80	1407.50	17616451	-4.09%
29 Apr 2021	1472.50	1486.20	1503.65	1461.00	12039276	-0.29%
28 Apr 2021	1476.80	1436.25	1479.00	1431.00	12051970	2.65%
27 Apr 2021	1438.70	1407.25	1442.00	1404.80	10296453	2.41%
26 Apr 2021	1404.80	1413.00	1429.00	1402.75	15085476	-0.66%
23 Apr 2021	1414.15	1409.00	1434.60	1400.20	11356764	-0.59%
22 Apr 2021	1422.50	1380.00	1426.80	1371.05	19242656	2.24%
20 Apr 2021	1391.40	1425.00	1426.40	1383.95	11593135	-1.49%
19 Apr 2021	1412.40	1390.00	1417.70	1372.30	12034621	-1.14%
16 Apr 2021	1428.65	1434.95	1445.00	1423.50	7803263	-0.10%
15 Apr 2021	1430.10	1405.00	1436.70	1391.00	17222492	2.12%
13 Apr 2021	1400.35	1368.00	1406.45	1361.00	9300341	2.44%
12 Apr 2021	1367.05	1393.00	1399.00	1353.00	11274564	-3.85%
09 Apr 2021	1421.75	1426.00	1432.80	1415.10	14078908	-0.77%
08 Apr 2021	1432.80	1453.00	1460.90	1430.50	8806796	-1.00%
07 Apr 2021	1447.20	1439.30	1456.70	1421.55	12544090	0.48%
06 Apr 2021	1440.25	1460.00	1462.65	1432.65	7537867	-0.65%
05 Apr 2021	1449.60	1480.00	1485.00	1431.00	8003293	-2.50%
01 Apr 2021	1486.75	1499.40	1499.40	1465.00	17881881	-0.46%
31 Mar 2021	1493.65	1548.00	1548.00	1488.00	15387253	-3.86%
30 Mar 2021	1553.70	1506.65	1562.55	1501.55	12804032	4.18%
26 Mar 2021	1491.30	1494.00	1499.00	1474.00	6010629	1.91%
25 Mar 2021	1463.35	1490.20	1495.55	1450.25	11982178	-1.04%
24 Mar 2021	1478.80	1490.90	1506.45	1471.00	8184450	-1.42%
23 Mar 2021	1500.15	1470.00	1507.45	1469.10	9880714	2.11%
22 Mar 2021	1469.15	1494.90	1494.90	1460.40	7007816	-1.89%
19 Mar 2021	1497.50	1485.00	1511.20	1474.05	10617510	0.44%
18 Mar 2021	1491.00	1511.75	1522.05	1481.15	9032770	-0.29%
17 Mar 2021	1495.35	1524.25	1539.00	1490.20	10532214	-1.11%
16 Mar 2021	1512.15	1530.90	1540.40	1510.00	6861183	-1.08%
15 Mar 2021	1528.65	1548.40	1548.40	1515.30	6115242	-1.50%
12 Mar 2021	1551.95	1600.00	1600.00	1535.05	7815602	-0.24%
10 Mar 2021	1555.75	1572.00	1575.00	1552.15	5527508	-0.43%
09 Mar 2021	1562.50	1545.00	1565.70	1538.25	7533348	2.83%
08 Mar 2021	1519.50	1542.00	1555.00	1512.50	7558525	-0.69%
05 Mar 2021	1530.00	1531.00	1545.60	1521.10	8722911	-1.42%
04 Mar 2021	1552.05	1548.55	1571.00	1539.10	8145719	-2.19%
03 Mar 2021	1586.85	1584.00	1596.00	1565.00	5611205	1.19%
02 Mar 2021	1568.20	1575.70	1587.50	1551.00	8055019	0.60%
01 Mar 2021	1558.90	1564.00	1572.55	1540.70	6768009	1.60%
26 Feb 2021	1534.40	1587.05	1588.90	1521.00	13956423	-4.48%
25 Feb 2021	1606.40	1609.75	1636.25	1602.00	10054785	0.00%
24 Feb 2021	1606.45	1526.50	1613.95	1516.25	7157166	5.06%
23 Feb 2021	1529.15	1553.75	1557.70	1522.65	9119953	-1.22%
22 Feb 2021	1548.00	1545.05	1573.90	1539.45	14725919	0.58%
19 Feb 2021	1539.10	1545.00	1564.20	1533.00	8569754	-0.98%
18 Feb 2021	1554.30	1605.95	1605.95	1548.00	7360280	-2.03%
17 Feb 2021	1586.50	1620.00	1621.80	1583.00	6397213	-2.47%
16 Feb 2021	1626.65	1621.20	1641.00	1608.45	6948679	0.62%
15 Feb 2021	1616.60	1600.10	1625.00	1596.70	5177622	2.19%
12 Feb 2021	1581.95	1573.90	1592.50	1573.00	4955053	0.61%
11 Feb 2021	1572.35	1582.00	1597.80	1564.20	6824309	-0.59%
10 Feb 2021	1581.75	1608.35	1614.85	1567.00	9894003	-1.87%
09 Feb 2021	1611.85	1610.00	1628.00	1586.70	9210683	0.41%
08 Feb 2021	1605.25	1620.00	1631.65	1595.70	8723790	0.48%
05 Feb 2021	1597.60	1548.00	1618.25	1548.00	13527358	1.17%
04 Feb 2021	1579.10	1566.00	1588.00	1543.45	12242342	0.27%
03 Feb 2021	1574.80	1579.00	1581.70	1542.00	10118627	0.91%
02 Feb 2021	1560.55	1501.00	1578.50	1497.40	21210103	5.67%
01 Feb 2021	1476.75	1410.25	1482.50	1401.00	13185272	6.20%
29 Jan 2021	1390.50	1391.35	1408.75	1364.50	14352251	1.39%
28 Jan 2021	1371.45	1389.90	1401.30	1342.00	21352223	-2.71%
27 Jan 2021	1409.60	1468.00	1471.90	1406.15	11778138	-3.64%
25 Jan 2021	1462.85	1465.10	1481.00	1455.15	10172359	1.34%
22 Jan 2021	1443.55	1467.90	1467.90	1440.15	7696182	-2.12%
21 Jan 2021	1474.80	1492.00	1494.35	1468.15	13166527	-1.15%
20 Jan 2021	1492.00	1501.00	1501.00	1486.00	6673026	-0.79%
19 Jan 2021	1503.85	1491.80	1511.65	1467.00	8680127	1.40%
18 Jan 2021	1483.10	1469.90	1502.85	1467.00	21412816	1.12%
15 Jan 2021	1466.65	1469.10	1471.65	1445.00	7082618	-0.14%
14 Jan 2021	1468.75	1471.15	1488.00	1456.00	6148583	-0.13%
13 Jan 2021	1470.65	1492.90	1496.90	1462.10	8467325	-0.70%
12 Jan 2021	1481.00	1452.45	1487.70	1449.10	10194078	2.04%
11 Jan 2021	1451.45	1450.00	1464.90	1436.30	8665696	1.38%
08 Jan 2021	1431.65	1432.00	1442.00	1423.10	6884382	1.09%
07 Jan 2021	1416.25	1432.50	1432.60	1412.55	9947421	-0.30%
06 Jan 2021	1420.55	1435.00	1440.00	1413.10	11067025	-0.43%
05 Jan 2021	1426.70	1419.20	1430.75	1409.00	7193412	0.76%
04 Jan 2021	1416.00	1438.00	1438.00	1399.00	7870096	-0.64%
01 Jan 2021	1425.05	1440.00	1443.00	1420.60	4405469	-0.78%
31 Dec 2020	1436.30	1435.00	1444.00	1425.05	11072875	0.27%
30 Dec 2020	1432.50	1439.90	1439.90	1413.00	8108363	0.37%
29 Dec 2020	1427.20	1421.05	1434.75	1420.00	7247673	1.02%
28 Dec 2020	1412.85	1405.00	1421.00	1404.00	5849597	1.13%
24 Dec 2020	1397.10	1389.40	1404.00	1377.00	7476094	1.56%
23 Dec 2020	1375.65	1367.50	1380.95	1361.05	7733697	0.19%
22 Dec 2020	1373.10	1384.80	1384.80	1345.00	11425779	0.03%
21 Dec 2020	1372.65	1417.50	1423.85	1366.70	11880912	-2.74%
18 Dec 2020	1411.35	1435.00	1439.70	1406.30	11497959	-2.11%
17 Dec 2020	1441.80	1418.60	1445.00	1404.50	10962239	2.20%
16 Dec 2020	1410.70	1404.00	1416.80	1394.50	8416046	1.39%
15 Dec 2020	1391.30	1380.80	1394.95	1366.00	10780718	1.40%
14 Dec 2020	1372.15	1383.00	1388.00	1368.00	8611025	-0.77%
11 Dec 2020	1382.80	1390.05	1395.00	1373.00	10678192	-0.22%
10 Dec 2020	1385.85	1398.00	1402.00	1375.75	9863983	-1.52%
09 Dec 2020	1407.20	1377.00	1410.05	1375.05	11034537	2.25%
08 Dec 2020	1376.30	1375.00	1388.80	1365.15	9728948	0.30%
07 Dec 2020	1372.25	1375.00	1379.95	1358.10	12158159	-0.96%
04 Dec 2020	1385.60	1381.00	1401.45	1373.30	13456161	0.61%
03 Dec 2020	1377.20	1429.00	1432.00	1374.05	18966611	-2.11%
02 Dec 2020	1406.95	1431.00	1431.80	1394.80	8946075	-1.84%
01 Dec 2020	1433.30	1440.85	1449.00	1425.50	8573787	-0.52%
27 Nov 2020	1440.85	1431.80	1446.00	1415.55	8997290	1.00%
26 Nov 2020	1426.65	1415.00	1432.00	1387.00	13971563	1.70%
25 Nov 2020	1402.80	1451.30	1464.40	1397.00	12076301	-2.46%
24 Nov 2020	1438.20	1408.00	1445.00	1402.05	20077200	3.13%
23 Nov 2020	1394.60	1415.00	1423.65	1375.35	12623318	-0.64%
20 Nov 2020	1403.65	1372.65	1408.40	1365.05	10202681	2.13%
19 Nov 2020	1374.35	1389.70	1399.45	1368.00	10133441	-2.44%
18 Nov 2020	1408.70	1403.00	1419.00	1399.05	9431388	0.02%
17 Nov 2020	1408.45	1385.80	1412.60	1380.60	15529950	2.83%
14 Nov 2020	1369.70	1367.80	1374.95	1365.20	917533	0.80%
13 Nov 2020	1358.80	1368.80	1368.80	1347.00	11236240	-0.94%
12 Nov 2020	1371.70	1377.40	1388.55	1360.00	13526974	-1.31%
11 Nov 2020	1389.95	1399.90	1414.80	1370.50	18058097	-0.27%
10 Nov 2020	1393.65	1357.00	1395.00	1351.55	20758678	3.96%
09 Nov 2020	1340.55	1315.20	1345.95	1315.20	13144220	2.52%
06 Nov 2020	1307.65	1266.25	1310.00	1265.50	17852862	3.03%
05 Nov 2020	1269.20	1266.00	1276.00	1252.35	10716964	0.94%
04 Nov 2020	1257.40	1252.00	1264.80	1230.00	11702411	0.76%
03 Nov 2020	1247.95	1226.45	1250.75	1225.50	14082115	2.69%
02 Nov 2020	1215.25	1194.35	1225.00	1177.50	10963040	2.68%
30 Oct 2020	1183.55	1182.55	1199.30	1176.35	5761470	-0.31%
29 Oct 2020	1187.20	1200.60	1204.45	1178.50	11530152	-1.85%
28 Oct 2020	1209.60	1228.00	1232.00	1201.50	8285625	-1.91%
27 Oct 2020	1233.10	1226.00	1236.00	1197.85	12158922	1.83%
26 Oct 2020	1210.90	1229.80	1242.00	1204.60	9786023	-2.01%
23 Oct 2020	1235.80	1243.50	1248.45	1231.20	7933126	0.20%
22 Oct 2020	1233.30	1239.95	1250.00	1223.00	10956548	-1.07%
21 Oct 2020	1246.70	1230.60	1251.00	1221.70	17820565	1.86%
20 Oct 2020	1223.95	1207.50	1227.40	1205.90	13705994	1.69%
19 Oct 2020	1203.55	1235.00	1235.00	1192.60	21179884	0.35%
16 Oct 2020	1199.35	1180.00	1203.50	1173.00	12911559	2.57%
15 Oct 2020	1169.25	1214.20	1217.00	1164.00	14123569	-3.49%
14 Oct 2020	1211.50	1195.55	1214.30	1175.50	11291473	1.09%
13 Oct 2020	1198.45	1213.40	1222.45	1195.00	9177015	-1.25%
12 Oct 2020	1213.65	1231.55	1242.75	1205.60	9610277	-1.61%
09 Oct 2020	1233.55	1201.00	1237.00	1191.65	22486215	3.50%
08 Oct 2020	1191.80	1180.00	1203.00	1163.35	17530368	2.54%
07 Oct 2020	1162.25	1144.90	1164.85	1137.60	10624527	1.59%
06 Oct 2020	1144.10	1135.05	1148.00	1126.20	9685997	2.67%
05 Oct 2020	1114.35	1112.00	1132.00	1111.00	8470109	0.67%
01 Oct 2020	1106.95	1090.10	1110.00	1090.10	10601566	2.63%
30 Sep 2020	1078.60	1060.00	1086.90	1052.00	9407038	1.51%
29 Sep 2020	1062.55	1058.00	1069.90	1051.00	6322274	0.79%
28 Sep 2020	1054.20	1048.95	1059.00	1042.65	8076211	0.98%
25 Sep 2020	1044.00	1050.00	1051.95	1025.65	10160775	1.32%
24 Sep 2020	1030.40	1038.00	1047.00	1025.00	9904895	-1.61%
23 Sep 2020	1047.25	1046.00	1055.00	1034.35	8039935	1.14%
22 Sep 2020	1035.40	1054.05	1058.15	1029.50	9310339	-1.32%
21 Sep 2020	1049.30	1055.00	1071.35	1041.50	9921439	-0.76%
18 Sep 2020	1057.30	1092.00	1092.20	1047.20	11740889	-2.43%
17 Sep 2020	1083.60	1084.00	1094.00	1078.00	9159413	-0.92%
16 Sep 2020	1093.65	1070.20	1096.00	1068.35	9355126	2.16%
15 Sep 2020	1070.50	1068.00	1076.15	1058.10	8252566	1.19%
14 Sep 2020	1057.95	1088.00	1094.00	1052.35	10825874	-1.92%
11 Sep 2020	1078.65	1096.45	1104.85	1071.00	10397545	-1.09%
10 Sep 2020	1090.55	1103.00	1104.85	1084.00	7594209	-0.54%
09 Sep 2020	1096.50	1101.00	1110.00	1091.25	7864545	-1.43%
08 Sep 2020	1112.45	1114.00	1118.80	1103.00	7312460	0.18%
07 Sep 2020	1110.50	1116.30	1119.50	1099.00	8807764	-0.79%
04 Sep 2020	1119.30	1110.00	1125.40	1104.40	11830686	-1.03%
03 Sep 2020	1130.90	1137.25	1145.95	1128.00	9916701	-0.29%
02 Sep 2020	1134.15	1124.10	1139.00	1120.70	9880855	0.61%
01 Sep 2020	1127.30	1128.00	1143.60	1108.00	14438949	1.03%
31 Aug 2020	1115.85	1129.50	1148.80	1100.70	19250721	0.12%
28 Aug 2020	1114.50	1111.95	1125.00	1095.00	19349069	0.22%
27 Aug 2020	1112.10	1125.80	1129.90	1106.25	10323015	-0.57%
26 Aug 2020	1118.45	1121.00	1131.75	1109.50	12595131	-0.11%
25 Aug 2020	1119.70	1119.00	1127.00	1106.20	13800972	0.24%
24 Aug 2020	1117.05	1086.00	1122.95	1085.65	18389929	2.89%
21 Aug 2020	1085.65	1065.40	1088.80	1064.60	14462237	2.52%
20 Aug 2020	1059.00	1054.95	1068.95	1052.00	9608591	-0.71%
19 Aug 2020	1066.60	1065.00	1069.80	1056.25	8858056	0.96%
18 Aug 2020	1056.50	1028.00	1061.65	1022.00	12020562	2.30%
17 Aug 2020	1032.75	1047.00	1047.00	1020.20	9780591	-0.16%
14 Aug 2020	1034.45	1065.90	1065.90	1027.30	10462350	-2.32%
13 Aug 2020	1059.05	1067.95	1071.35	1056.50	9946370	-0.44%
12 Aug 2020	1063.70	1065.00	1066.00	1048.00	10333222	-0.28%
11 Aug 2020	1066.65	1048.50	1071.00	1048.50	10068150	1.52%
10 Aug 2020	1050.65	1044.00	1064.00	1043.80	11086465	0.65%
07 Aug 2020	1043.85	1034.85	1047.20	1020.60	12418816	0.30%
06 Aug 2020	1040.70	1037.00	1055.00	1026.25	16823558	1.28%
05 Aug 2020	1027.55	1047.95	1055.80	1020.00	16610696	-1.35%
04 Aug 2020	1041.65	1008.00	1061.05	1003.00	30153418	3.96%
03 Aug 2020	1002.00	1025.95	1026.95	993.00	15891781	-2.98%
31 Jul 2020	1032.80	1057.70	1057.70	1020.05	18865230	-1.70%
30 Jul 2020	1050.65	1074.00	1083.65	1046.70	13478951	-1.31%
29 Jul 2020	1064.60	1081.00	1088.50	1055.55	16796652	-2.03%
28 Jul 2020	1086.65	1079.00	1094.40	1059.50	17798330	0.66%
27 Jul 2020	1079.50	1099.85	1103.00	1075.35	18985167	-3.54%
24 Jul 2020	1119.10	1122.90	1122.90	1101.25	9799222	-1.00%
23 Jul 2020	1130.40	1125.00	1143.90	1116.25	10074805	0.36%
22 Jul 2020	1126.35	1138.50	1144.50	1117.55	12359024	-1.07%
21 Jul 2020	1138.55	1152.05	1157.95	1134.00	23757768	0.49%
20 Jul 2020	1133.05	1135.00	1152.90	1124.15	32562064	3.15%
17 Jul 2020	1098.45	1059.05	1104.00	1058.30	14202933	3.38%
16 Jul 2020	1062.55	1053.65	1065.50	1034.10	11831256	0.89%
15 Jul 2020	1053.15	1070.20	1079.00	1050.10	10487246	-0.54%
14 Jul 2020	1058.85	1062.60	1068.90	1050.00	13306511	-1.98%
13 Jul 2020	1080.25	1109.90	1113.00	1071.30	14961695	-2.25%
10 Jul 2020	1105.10	1117.90	1120.00	1099.55	8781604	-1.76%
09 Jul 2020	1124.95	1118.00	1129.70	1107.25	10057717	1.31%
08 Jul 2020	1110.35	1107.00	1124.90	1105.00	15028412	0.47%
07 Jul 2020	1105.15	1109.40	1111.70	1093.05	12175425	0.19%
06 Jul 2020	1103.00	1107.95	1119.90	1100.00	17779243	2.70%
03 Jul 2020	1073.95	1093.00	1095.80	1070.00	13798879	-1.42%
02 Jul 2020	1089.40	1090.30	1111.25	1085.20	18477248	0.44%
01 Jul 2020	1084.60	1065.85	1096.00	1061.30	17423378	1.76%
30 Jun 2020	1065.85	1074.00	1078.55	1056.30	17873316	-0.95%
29 Jun 2020	1076.05	1037.00	1082.60	1037.00	23003725	1.86%
26 Jun 2020	1056.45	1041.00	1063.00	1028.00	19986677	2.69%
25 Jun 2020	1028.75	1021.90	1049.00	1007.00	35323457	-0.36%
24 Jun 2020	1032.50	1048.50	1057.50	1030.05	19714664	-0.94%
23 Jun 2020	1042.30	1039.00	1045.00	1016.55	14415640	1.32%
22 Jun 2020	1028.75	1039.45	1045.95	1023.80	14847321	-0.45%
19 Jun 2020	1033.35	1017.95	1043.00	1012.15	23939324	1.31%
18 Jun 2020	1019.95	980.00	1024.90	972.00	20435469	4.16%
17 Jun 2020	979.25	989.00	998.90	973.25	18479504	-1.13%
16 Jun 2020	990.40	975.00	993.95	952.00	22700113	4.27%
15 Jun 2020	949.85	968.00	974.00	943.00	16004973	-3.35%
12 Jun 2020	982.75	928.00	986.65	928.00	21322880	1.46%
11 Jun 2020	968.60	985.00	988.40	965.00	15449142	-2.34%
10 Jun 2020	991.85	990.00	999.85	978.20	18248880	0.46%
09 Jun 2020	987.30	1020.00	1026.75	979.55	30922894	-2.82%
08 Jun 2020	1015.90	1060.00	1066.65	1006.40	24906362	-1.69%
05 Jun 2020	1033.35	1003.10	1042.40	1002.80	17598103	3.16%
04 Jun 2020	1001.70	1028.05	1038.95	991.10	27139478	-2.01%
03 Jun 2020	1022.25	1020.00	1046.25	1015.45	25273067	2.12%
02 Jun 2020	1001.00	986.70	1005.00	975.20	20811909	1.35%
01 Jun 2020	987.65	975.00	995.00	966.10	19595373	3.78%
29 May 2020	951.65	944.00	955.00	923.45	26512600	0.68%
28 May 2020	945.25	920.00	950.00	913.95	37744926	4.60%
27 May 2020	903.65	859.90	909.80	857.15	28013227	6.01%
26 May 2020	852.40	857.00	871.75	848.75	19002589	1.62%
22 May 2020	838.85	850.00	870.30	833.05	21025849	-2.41%
21 May 2020	859.55	861.45	884.00	852.30	24239683	0.29%
20 May 2020	857.10	836.45	864.00	832.20	20007413	3.18%
19 May 2020	830.65	860.85	867.30	826.10	23730561	-0.72%
18 May 2020	836.65	888.00	888.00	831.30	23326656	-5.80%
15 May 2020	888.15	890.50	892.40	875.00	12174870	-0.62%
14 May 2020	893.70	898.00	911.00	890.00	19777445	-3.66%
13 May 2020	927.65	951.00	960.00	922.10	22173554	2.90%
12 May 2020	901.55	901.00	909.40	871.10	24784324	-1.56%
11 May 2020	915.80	937.00	954.00	914.00	14275392	-1.43%
08 May 2020	929.05	942.00	943.95	925.20	10403747	0.44%
07 May 2020	925.00	940.50	943.30	921.35	10916003	-2.26%
06 May 2020	946.40	919.00	950.00	905.65	16893140	3.83%
05 May 2020	911.45	938.00	944.00	908.05	14837190	-1.25%
04 May 2020	923.00	957.50	960.00	917.50	13361177	-7.87%
30 Apr 2020	1001.80	1001.40	1019.00	992.10	21897643	2.53%
29 Apr 2020	977.10	935.00	992.70	934.10	27939019	4.91%
28 Apr 2020	931.40	943.80	943.80	922.00	14720773	0.18%
27 Apr 2020	929.70	945.15	957.40	926.30	13710727	-0.89%
24 Apr 2020	938.05	933.00	958.40	926.00	16642831	-1.77%
23 Apr 2020	954.95	935.00	958.50	912.55	20450895	2.84%
22 Apr 2020	928.60	919.15	933.00	907.30	19144678	0.75%
21 Apr 2020	921.65	925.00	934.00	908.00	16589148	-2.46%
20 Apr 2020	944.85	951.00	960.95	935.00	33116614	3.80%
17 Apr 2020	910.30	915.00	920.00	887.25	27941831	3.47%
16 Apr 2020	879.75	865.00	890.70	856.25	26927231	1.91%
15 Apr 2020	863.30	930.50	930.50	843.00	28989523	-3.58%
13 Apr 2020	895.35	934.00	946.70	886.20	17079259	-3.21%
09 Apr 2020	925.05	913.00	930.90	890.00	22229012	4.07%
08 Apr 2020	888.90	879.95	945.00	866.10	28109877	-0.80%
07 Apr 2020	896.10	874.00	907.30	845.35	30206626	10.11%
03 Apr 2020	813.85	843.00	844.00	810.00	17499063	-1.90%
01 Apr 2020	829.65	863.85	863.85	820.00	14551758	-3.74%
31 Mar 2020	861.90	853.80	873.60	838.00	17605997	3.64%
30 Mar 2020	831.65	880.00	887.00	828.00	19634313	-8.05%
27 Mar 2020	904.45	944.95	988.65	872.10	27619436	0.37%
26 Mar 2020	901.10	870.10	937.70	841.00	28521681	5.18%
25 Mar 2020	856.75	770.45	867.45	755.25	23614449	11.60%
24 Mar 2020	767.70	795.25	810.00	738.75	30528676	-0.50%
23 Mar 2020	771.55	794.60	838.75	765.00	25142273	-12.61%
20 Mar 2020	882.85	875.00	914.60	824.55	44319015	-1.42%
19 Mar 2020	895.55	847.00	919.95	795.00	33610239	2.13%
18 Mar 2020	876.90	985.00	993.00	865.00	30593809	-10.07%
17 Mar 2020	975.10	1008.00	1010.00	954.70	21338641	-2.44%
16 Mar 2020	999.50	1035.00	1037.00	995.00	15993174	-6.57%
13 Mar 2020	1069.80	980.05	1081.45	919.20	33171603	4.75%
12 Mar 2020	1021.30	1075.00	1080.00	1003.45	29500406	-8.30%
11 Mar 2020	1113.80	1105.00	1120.00	1092.00	17769198	0.59%
09 Mar 2020	1107.30	1110.00	1118.40	1065.00	17210297	-2.43%
06 Mar 2020	1134.90	1125.00	1140.90	1101.00	11526783	-1.43%
05 Mar 2020	1151.35	1153.00	1165.00	1142.75	9774854	0.22%
04 Mar 2020	1148.85	1178.35	1180.00	1133.10	17144435	-2.79%
03 Mar 2020	1181.80	1175.00	1185.35	1168.00	11184775	0.19%
02 Mar 2020	1179.60	1200.20	1201.15	1166.15	7332449	0.17%
28 Feb 2020	1177.65	1175.50	1185.00	1170.10	12156528	-1.82%
27 Feb 2020	1199.45	1195.00	1202.50	1181.00	10327549	0.02%
26 Feb 2020	1199.25	1197.50	1204.70	1185.65	6907393	-0.09%
25 Feb 2020	1200.30	1204.00	1209.00	1198.00	6943340	-0.80%
24 Feb 2020	1209.95	1208.95	1214.75	1200.00	8284042	-0.59%
20 Feb 2020	1217.10	1230.00	1230.00	1214.10	5561707	-0.82%
19 Feb 2020	1227.20	1222.50	1230.00	1213.90	5006134	1.15%
18 Feb 2020	1213.25	1216.90	1218.50	1203.50	5264558	-0.32%
17 Feb 2020	1217.15	1225.00	1233.00	1214.45	5076345	-0.18%
14 Feb 2020	1219.35	1243.20	1248.40	1215.00	7344429	-1.78%
13 Feb 2020	1241.40	1259.90	1259.90	1233.60	4556070	-0.61%
12 Feb 2020	1249.00	1245.20	1252.90	1244.05	3148965	0.68%
11 Feb 2020	1240.60	1243.30	1255.00	1238.05	5806760	0.02%
10 Feb 2020	1240.30	1242.95	1242.95	1226.05	4609917	-0.15%
07 Feb 2020	1242.20	1246.00	1247.00	1231.60	3407724	0.19%
06 Feb 2020	1239.80	1244.65	1248.70	1237.20	5913775	-0.39%
05 Feb 2020	1244.65	1234.90	1248.00	1227.30	9010341	1.21%
04 Feb 2020	1229.80	1198.00	1234.00	1198.00	10448852	3.10%
03 Feb 2020	1192.80	1197.00	1197.95	1177.70	6538505	-0.49%
01 Feb 2020	1198.70	1220.00	1227.70	1191.35	4913643	-2.25%
31 Jan 2020	1226.30	1231.45	1237.80	1220.25	5589134	0.02%
30 Jan 2020	1226.05	1238.95	1238.95	1217.20	6055992	-0.79%
29 Jan 2020	1235.85	1225.30	1242.00	1222.25	6894175	1.03%
28 Jan 2020	1223.20	1218.80	1227.80	1213.25	6706079	0.82%
27 Jan 2020	1213.20	1235.00	1235.00	1211.75	9444276	-2.52%
24 Jan 2020	1244.55	1246.00	1254.00	1239.10	5915878	-0.02%
23 Jan 2020	1244.85	1240.00	1246.85	1231.00	5754460	0.32%
22 Jan 2020	1240.85	1248.05	1255.00	1234.40	9184155	-0.28%
21 Jan 2020	1244.35	1250.00	1250.00	1238.40	7492402	-0.84%
20 Jan 2020	1254.90	1304.85	1304.85	1252.50	11089225	-1.82%
17 Jan 2020	1278.15	1281.75	1284.90	1271.90	8459407	-0.74%
16 Jan 2020	1287.65	1282.05	1291.00	1279.35	3575200	0.26%
15 Jan 2020	1284.25	1286.40	1287.95	1274.10	5893724	-0.41%
14 Jan 2020	1289.50	1289.00	1292.55	1277.50	3943145	0.27%
13 Jan 2020	1286.00	1282.70	1296.50	1276.00	3725784	0.26%
10 Jan 2020	1282.70	1284.10	1286.90	1275.10	4607290	0.89%
09 Jan 2020	1271.40	1265.00	1275.80	1263.10	4773158	1.12%
08 Jan 2020	1257.30	1246.95	1262.15	1240.05	5666055	-0.26%
07 Jan 2020	1260.60	1258.90	1271.45	1252.25	7362247	1.58%
06 Jan 2020	1240.95	1260.00	1261.80	1236.00	5445093	-2.16%
03 Jan 2020	1268.40	1282.20	1285.00	1263.60	5427775	-1.43%
02 Jan 2020	1286.75	1279.00	1288.00	1279.00	3068583	0.64%
01 Jan 2020	1278.60	1276.10	1280.00	1270.60	1836849	0.51%
31 Dec 2019	1272.10	1281.95	1281.95	1268.65	4178528	-0.78%
30 Dec 2019	1282.15	1282.00	1288.75	1274.05	4667095	0.56%
27 Dec 2019	1275.00	1272.00	1279.00	1270.00	3546496	0.36%
26 Dec 2019	1270.45	1289.70	1291.85	1264.65	7474879	-1.45%
24 Dec 2019	1289.15	1298.60	1301.10	1286.95	3589604	-1.02%
23 Dec 2019	1302.40	1299.00	1304.00	1288.80	5097891	0.44%
20 Dec 2019	1296.70	1288.75	1299.60	1280.05	7513022	0.61%
19 Dec 2019	1288.80	1305.00	1305.50	1286.10	6509188	-0.27%
18 Dec 2019	1292.35	1283.00	1299.00	1273.65	8723586	1.67%
17 Dec 2019	1271.10	1260.00	1274.80	1255.35	6213677	1.09%
16 Dec 2019	1257.35	1269.25	1270.00	1248.20	5663788	-0.51%
13 Dec 2019	1263.85	1265.00	1272.35	1259.25	5887593	0.02%
12 Dec 2019	1263.60	1253.00	1269.45	1253.00	6456574	1.19%
11 Dec 2019	1248.75	1250.10	1254.00	1242.50	5527321	-0.06%
10 Dec 2019	1249.50	1251.00	1253.65	1245.10	4894450	0.53%
09 Dec 2019	1242.95	1249.50	1249.85	1237.55	4132675	-0.25%
06 Dec 2019	1246.05	1248.95	1260.00	1238.20	6887325	0.04%
05 Dec 2019	1245.60	1255.60	1258.75	1240.75	6386247	-0.48%
04 Dec 2019	1251.65	1252.50	1256.90	1234.20	5697807	-0.30%
03 Dec 2019	1255.40	1268.20	1269.00	1253.80	3495953	-0.82%
02 Dec 2019	1265.75	1273.95	1273.95	1258.60	4473102	-0.72%
29 Nov 2019	1274.95	1267.70	1279.90	1252.00	7783813	0.76%
28 Nov 2019	1265.30	1280.20	1283.05	1262.00	6183020	-1.02%
27 Nov 2019	1278.40	1276.00	1285.75	1271.20	4790333	0.26%
26 Nov 2019	1275.05	1278.45	1279.75	1266.95	4358001	0.31%
25 Nov 2019	1271.10	1264.15	1279.50	1264.15	3946778	0.50%

EquityPandit | Ask The Analyst

www.equitypandit.com

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