ICICI Bank Ltd

NSE :ICICIBANK BSE :532174 Sector : Banks

Buy, Sell or Hold ICICIBANK ?

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

ICICIBANK Historical Data
Equitypandit Financial Services Pvt. Ltd.
Date	Price	Open	High	Low	Volume	Change(%)
16 Apr 2024	1067.05	1070.55	1074.60	1062.70	11278092	-1.05%
15 Apr 2024	1078.35	1100.20	1106.15	1076.60	10526597	-2.36%
12 Apr 2024	1104.40	1103.50	1111.85	1095.80	12216657	-0.45%
10 Apr 2024	1109.40	1110.95	1116.55	1105.15	10598000	0.21%
09 Apr 2024	1107.05	1091.95	1115.25	1088.30	12298463	1.83%
08 Apr 2024	1087.15	1078.35	1091.75	1076.30	8023461	0.35%
05 Apr 2024	1083.40	1070.00	1086.00	1067.45	15340637	0.42%
04 Apr 2024	1078.85	1084.75	1085.80	1063.45	21419689	0.15%
03 Apr 2024	1077.20	1075.00	1083.65	1072.25	15477184	-0.37%
02 Apr 2024	1081.20	1094.45	1094.45	1079.25	14380396	-1.68%
01 Apr 2024	1099.65	1096.05	1102.95	1094.45	10848191	0.58%
28 Mar 2024	1093.30	1085.00	1105.05	1085.00	22070566	0.88%
27 Mar 2024	1083.75	1083.70	1092.50	1079.55	26907245	0.00%
26 Mar 2024	1083.70	1081.00	1089.15	1076.95	13367635	-0.61%
22 Mar 2024	1090.30	1081.15	1093.70	1078.70	17214415	0.79%
21 Mar 2024	1081.80	1092.00	1100.00	1079.15	19992607	-0.25%
20 Mar 2024	1084.50	1080.00	1090.00	1067.50	18725251	0.05%
19 Mar 2024	1083.95	1078.45	1088.75	1075.25	16708715	0.25%
18 Mar 2024	1081.20	1075.05	1084.80	1060.05	8769440	0.08%
15 Mar 2024	1080.35	1072.00	1086.25	1070.00	66192734	-0.30%
14 Mar 2024	1083.60	1080.00	1097.10	1075.05	14231421	-0.03%
13 Mar 2024	1083.95	1077.15	1089.65	1073.15	24855870	0.66%
12 Mar 2024	1076.85	1077.05	1094.80	1055.65	21785435	-0.17%
11 Mar 2024	1078.70	1087.95	1087.95	1076.75	13310362	-0.85%
07 Mar 2024	1087.95	1094.95	1095.00	1082.70	9963926	-0.83%
06 Mar 2024	1097.10	1080.30	1113.55	1080.30	21796484	0.83%
05 Mar 2024	1088.05	1086.20	1099.50	1076.50	9222544	-0.39%
04 Mar 2024	1092.35	1081.00	1095.00	1080.10	11424581	0.71%
02 Mar 2024	1084.65	1087.25	1089.45	1080.50	481475	-0.21%
01 Mar 2024	1086.90	1055.00	1089.95	1054.00	14909562	3.30%
29 Feb 2024	1052.20	1043.05	1060.70	1038.50	20944844	0.57%
28 Feb 2024	1046.20	1063.00	1064.85	1042.15	7730332	-1.32%
27 Feb 2024	1060.20	1050.75	1066.20	1046.50	10580973	0.57%
26 Feb 2024	1054.20	1053.10	1062.30	1050.50	7875941	-0.67%
23 Feb 2024	1061.30	1070.00	1070.00	1057.65	13142759	-0.13%
22 Feb 2024	1062.70	1056.00	1066.00	1040.30	13432573	1.02%
21 Feb 2024	1051.95	1056.80	1064.00	1048.00	15946325	0.31%
20 Feb 2024	1048.75	1041.05	1052.65	1033.25	11293528	0.48%
19 Feb 2024	1043.75	1023.35	1046.00	1023.35	9388255	2.00%
16 Feb 2024	1023.25	1023.20	1026.20	1016.90	7159395	0.65%
15 Feb 2024	1016.65	1022.85	1026.65	1006.60	10069878	-0.59%
14 Feb 2024	1022.70	1009.55	1035.70	1007.55	17878720	0.28%
13 Feb 2024	1019.80	1006.00	1027.05	1000.30	18706292	2.38%
12 Feb 2024	996.10	1010.40	1012.20	985.25	8050066	-1.44%
09 Feb 2024	1010.70	988.85	1013.75	985.50	12799837	2.16%
08 Feb 2024	989.30	1024.10	1028.25	985.25	20565502	-3.21%
07 Feb 2024	1022.15	1028.00	1031.55	1013.00	16410895	-0.41%
06 Feb 2024	1026.40	1023.55	1034.90	1016.70	12886927	0.28%
05 Feb 2024	1023.50	1022.50	1026.45	1012.10	12948430	-0.05%
02 Feb 2024	1024.00	1037.10	1050.00	1021.65	14774650	-0.11%
01 Feb 2024	1025.15	1033.95	1033.95	1017.40	13058880	-0.29%
31 Jan 2024	1028.15	1016.80	1039.00	1003.25	25627447	1.11%
30 Jan 2024	1016.90	1014.95	1023.85	1008.00	16085742	0.05%
29 Jan 2024	1016.40	1020.00	1032.00	1010.00	14078922	0.64%
25 Jan 2024	1009.95	998.40	1015.10	988.15	28315035	1.08%
24 Jan 2024	999.20	1029.45	1035.95	996.65	34578943	-2.90%
23 Jan 2024	1029.05	1059.10	1059.40	1021.20	50797448	2.02%
20 Jan 2024	1008.70	1005.95	1014.70	995.30	8788873	0.95%
19 Jan 2024	999.20	991.30	1010.90	987.55	23271148	1.30%
18 Jan 2024	986.35	973.95	994.30	970.15	17902484	0.47%
17 Jan 2024	981.75	987.90	1007.80	976.75	41914771	-2.71%
16 Jan 2024	1009.05	1006.10	1015.80	1004.60	11505126	-0.08%
15 Jan 2024	1009.85	1003.50	1011.65	999.25	12388044	0.63%
12 Jan 2024	1003.50	994.80	1008.70	991.75	12255743	1.25%
11 Jan 2024	991.15	995.30	998.50	986.85	6451345	-0.19%
10 Jan 2024	993.05	974.30	994.95	974.30	9409181	1.36%
09 Jan 2024	979.75	986.25	995.00	975.40	14660414	-0.23%
08 Jan 2024	982.00	994.00	998.20	980.30	8393164	-1.18%
05 Jan 2024	993.70	988.00	998.30	983.80	14875499	0.66%
04 Jan 2024	987.15	986.40	989.15	981.90	22789140	0.32%
03 Jan 2024	984.05	984.70	988.00	975.10	16826752	0.18%
02 Jan 2024	982.25	997.00	997.65	980.25	16263825	-1.72%
01 Jan 2024	999.40	991.55	1004.85	991.00	7683792	0.28%
29 Dec 2023	996.60	1004.05	1008.55	993.70	12280140	-0.92%
28 Dec 2023	1005.90	1008.00	1011.70	999.10	24915990	0.36%
27 Dec 2023	1002.25	997.95	1004.90	992.00	12996468	0.72%
26 Dec 2023	995.10	994.90	997.50	989.90	14339699	0.08%
22 Dec 2023	994.30	1002.95	1009.55	991.60	20881976	-1.01%
21 Dec 2023	1004.40	996.55	1010.90	989.20	18064916	-0.22%
20 Dec 2023	1006.65	1022.00	1022.00	1002.00	16490281	-0.87%
19 Dec 2023	1015.45	1025.50	1025.50	1012.60	10094256	-0.59%
18 Dec 2023	1021.45	1029.95	1029.95	1018.00	8592711	-1.54%
15 Dec 2023	1037.40	1043.65	1043.70	1025.70	14306067	0.36%
14 Dec 2023	1033.65	1022.25	1040.00	1021.25	16317672	1.95%
13 Dec 2023	1013.90	1014.80	1020.70	1009.20	15887040	-0.18%
12 Dec 2023	1015.70	1017.10	1021.00	1008.60	12380856	-0.14%
11 Dec 2023	1017.10	1007.10	1020.00	1004.65	11714606	0.62%
08 Dec 2023	1010.85	994.50	1012.85	993.25	16116363	1.19%
07 Dec 2023	999.00	996.35	1002.20	988.15	11841945	-0.42%
06 Dec 2023	1003.25	1014.00	1016.25	1000.25	18786590	-1.01%
05 Dec 2023	1013.45	1002.50	1015.75	995.05	31378461	2.24%
04 Dec 2023	991.20	963.70	994.85	961.40	33131257	4.70%
01 Dec 2023	946.70	935.95	952.00	933.00	16986046	1.26%
30 Nov 2023	934.95	938.95	940.85	928.20	23950292	-0.49%
29 Nov 2023	939.60	930.90	941.10	926.00	11680078	1.52%
28 Nov 2023	925.50	928.90	931.05	921.70	14231987	-0.42%
24 Nov 2023	929.40	921.50	930.40	920.20	7452002	0.69%
23 Nov 2023	923.00	923.00	925.35	918.50	5534614	0.03%
22 Nov 2023	922.75	923.25	925.20	914.75	12197979	-0.36%
21 Nov 2023	926.10	924.40	928.05	922.00	8989572	0.50%
20 Nov 2023	921.45	922.00	926.75	917.50	10562301	-0.04%
17 Nov 2023	921.85	926.55	938.40	920.15	10956653	-1.51%
16 Nov 2023	936.00	939.00	946.20	934.00	19706373	-0.54%
15 Nov 2023	941.10	944.40	944.40	938.75	19492138	0.71%
13 Nov 2023	934.45	940.90	940.90	932.00	11470096	-0.84%
12 Nov 2023	942.35	942.00	943.20	939.60	1561479	0.40%
10 Nov 2023	938.60	934.90	941.45	932.40	9560455	0.13%
09 Nov 2023	937.35	934.00	942.35	933.00	9406117	0.17%
08 Nov 2023	935.75	948.45	948.45	934.10	17606074	-1.30%
07 Nov 2023	948.10	943.60	950.45	930.45	15704942	0.28%
06 Nov 2023	945.45	941.00	947.75	937.40	10338367	1.25%
03 Nov 2023	933.80	928.55	934.50	926.80	7146961	1.51%
02 Nov 2023	919.95	920.05	924.80	912.80	9747311	0.65%
01 Nov 2023	914.05	913.80	917.60	909.30	12927203	-0.14%
31 Oct 2023	915.35	929.30	931.00	914.10	17211107	-1.03%
30 Oct 2023	924.90	909.10	926.30	908.20	7687791	1.33%
27 Oct 2023	912.75	916.00	918.15	911.30	8645505	0.45%
26 Oct 2023	908.65	914.30	916.60	899.00	21693345	-0.81%
25 Oct 2023	916.10	926.05	933.80	911.40	12593434	-1.49%
23 Oct 2023	929.95	942.00	944.80	925.40	11856890	-0.30%
20 Oct 2023	932.75	932.00	940.00	930.00	6586576	-0.32%
19 Oct 2023	935.75	936.00	945.00	934.00	8612676	-0.85%
18 Oct 2023	943.75	949.20	950.65	939.10	12000153	-1.06%
17 Oct 2023	953.90	955.40	960.95	951.50	7747527	0.26%
16 Oct 2023	951.40	948.50	954.85	946.15	5763024	0.01%
13 Oct 2023	951.30	949.95	957.40	944.55	6650442	-0.31%
12 Oct 2023	954.25	952.85	960.10	948.40	7836818	0.12%
11 Oct 2023	953.10	954.90	962.05	950.75	12233117	0.20%
10 Oct 2023	951.20	940.40	957.50	940.35	11452715	1.34%
09 Oct 2023	938.60	940.25	942.05	936.30	6725306	-0.70%
06 Oct 2023	945.20	946.00	946.55	938.00	6355755	0.46%
05 Oct 2023	940.85	935.20	943.95	934.55	10478856	1.16%
04 Oct 2023	930.05	935.00	935.50	925.00	17334739	-1.09%
03 Oct 2023	940.30	951.60	951.60	939.00	11131636	-1.22%
29 Sep 2023	951.90	946.70	956.00	943.70	10447334	0.99%
28 Sep 2023	942.60	945.50	947.25	934.75	25991282	-0.05%
27 Sep 2023	943.10	946.30	946.50	934.40	15152973	-0.59%
26 Sep 2023	948.70	958.95	958.95	947.10	10521409	-0.80%
25 Sep 2023	956.35	950.30	961.20	941.50	8997098	0.64%
22 Sep 2023	950.30	956.50	960.90	947.40	12701888	-0.94%
21 Sep 2023	959.30	979.95	982.50	957.45	19742813	-2.82%
20 Sep 2023	987.15	981.55	996.00	980.65	25741856	-0.31%
18 Sep 2023	990.20	990.10	996.25	987.30	16713222	-0.23%
15 Sep 2023	992.45	990.35	997.50	988.60	13307980	0.48%
14 Sep 2023	987.70	992.30	992.90	982.25	11464188	-0.21%
13 Sep 2023	989.80	989.80	994.85	980.55	21997553	-0.07%
12 Sep 2023	990.50	990.10	995.15	982.65	20959591	1.25%
11 Sep 2023	978.25	974.95	982.00	969.35	7894110	0.79%
08 Sep 2023	970.55	967.50	975.00	961.25	13086915	0.51%
07 Sep 2023	965.65	957.40	969.50	954.70	13462347	0.85%
06 Sep 2023	957.50	962.55	969.50	950.80	30802100	-1.13%
05 Sep 2023	968.40	964.10	970.00	962.25	16623486	0.11%
04 Sep 2023	967.35	968.70	969.05	960.55	9512956	-0.14%
01 Sep 2023	968.70	956.90	973.05	952.80	16268147	1.04%
31 Aug 2023	958.75	960.00	966.20	954.05	36675400	-0.02%
30 Aug 2023	958.90	970.45	975.90	955.40	13936165	-0.91%
29 Aug 2023	967.75	973.30	977.25	965.65	13209913	-0.29%
28 Aug 2023	970.55	969.95	975.00	965.05	10481574	0.02%
25 Aug 2023	970.40	962.95	972.60	960.20	10275758	0.15%
24 Aug 2023	968.95	972.50	982.40	966.75	28389740	0.22%
23 Aug 2023	966.85	954.00	968.05	949.85	14707331	1.56%
22 Aug 2023	952.00	956.40	956.95	949.30	16872719	-0.34%
21 Aug 2023	955.20	950.70	959.30	948.40	13358017	0.48%
18 Aug 2023	950.65	947.90	955.00	946.00	13257508	-0.11%
17 Aug 2023	951.65	956.95	957.80	946.45	27077611	-0.51%
16 Aug 2023	956.50	954.45	959.80	946.60	17930805	-0.32%
14 Aug 2023	959.55	949.00	962.90	946.00	19026691	0.70%
11 Aug 2023	952.85	963.40	963.50	950.00	17162177	-1.17%
10 Aug 2023	964.10	971.55	973.65	959.45	24858441	-0.88%
09 Aug 2023	972.70	974.95	975.30	963.60	19317331	-0.73%
08 Aug 2023	979.90	975.75	986.60	972.30	23784778	0.44%
07 Aug 2023	975.65	970.95	981.50	968.20	16686062	0.53%
04 Aug 2023	970.50	968.65	976.00	961.25	20582882	0.57%
03 Aug 2023	965.00	976.55	983.00	960.05	30994707	-2.22%
02 Aug 2023	986.95	985.25	994.10	977.50	15787996	-0.76%
01 Aug 2023	994.55	1001.65	1003.70	990.45	15508569	-0.38%
31 Jul 2023	998.30	996.00	999.40	988.60	14303116	0.21%
28 Jul 2023	996.20	988.00	998.70	977.05	12584130	0.60%
27 Jul 2023	990.25	1002.55	1006.50	987.20	25932395	-0.62%
26 Jul 2023	996.45	993.10	997.75	990.00	12780537	0.18%
25 Jul 2023	994.70	999.00	999.00	988.25	29325327	0.27%
24 Jul 2023	992.00	1004.95	1008.70	990.10	21687719	-0.50%
21 Jul 2023	997.00	995.30	1001.45	988.80	16903003	0.14%
20 Jul 2023	995.60	976.05	998.15	972.10	26487838	2.28%
19 Jul 2023	973.45	980.00	980.00	967.55	15994261	-0.21%
18 Jul 2023	975.45	978.00	987.95	971.15	29709508	0.70%
17 Jul 2023	968.70	962.90	973.80	952.85	16290763	0.90%
14 Jul 2023	960.05	959.75	965.00	951.35	12871569	0.46%
13 Jul 2023	955.70	947.70	959.25	942.20	23222286	1.20%
12 Jul 2023	944.40	948.40	951.15	941.25	21511161	-0.06%
11 Jul 2023	944.95	948.40	952.70	941.90	16977595	-0.36%
10 Jul 2023	948.40	946.00	952.90	941.35	12069184	0.21%
07 Jul 2023	946.40	953.00	955.05	943.80	8593807	-1.36%
06 Jul 2023	959.40	954.70	963.90	954.00	16334427	0.15%
05 Jul 2023	958.00	942.05	964.75	941.00	13817767	1.41%
04 Jul 2023	944.70	947.25	951.30	942.00	14041699	0.23%
03 Jul 2023	942.55	937.00	945.75	936.50	12350359	0.85%
30 Jun 2023	934.60	940.50	942.20	930.65	13843218	-0.30%
28 Jun 2023	937.45	944.00	944.00	934.30	25708001	0.14%
27 Jun 2023	936.10	930.00	939.95	922.20	13422726	0.93%
26 Jun 2023	927.45	927.10	931.80	923.20	11749040	0.43%
23 Jun 2023	923.50	926.05	931.90	919.00	8767733	-0.24%
22 Jun 2023	925.75	924.40	935.55	920.70	27291569	0.11%
21 Jun 2023	924.70	928.00	928.40	920.00	9210553	-0.09%
20 Jun 2023	925.55	920.95	928.55	914.80	15212286	0.26%
19 Jun 2023	923.15	933.50	933.95	918.70	19351375	-1.18%
16 Jun 2023	934.20	929.30	937.75	927.00	11249387	0.82%
15 Jun 2023	926.60	940.70	942.95	924.35	19366819	-1.40%
14 Jun 2023	939.80	946.05	946.95	936.25	13489262	-0.40%
13 Jun 2023	943.55	935.90	946.25	934.10	13528776	0.81%
12 Jun 2023	935.95	938.00	943.50	933.30	10520125	-0.22%
09 Jun 2023	938.05	941.40	944.00	936.20	12253128	0.02%
08 Jun 2023	937.90	936.60	950.50	935.20	17608140	-0.24%
07 Jun 2023	940.20	944.35	945.85	933.80	16486469	-0.20%
06 Jun 2023	942.10	946.50	947.80	938.10	11894330	-0.49%
05 Jun 2023	946.75	943.00	951.80	943.00	10751684	0.92%
02 Jun 2023	938.15	943.00	944.65	935.05	12494376	0.22%
01 Jun 2023	936.10	954.25	954.25	932.80	21650700	-1.37%
31 May 2023	949.15	949.50	952.00	940.50	27254425	-0.08%
30 May 2023	949.95	945.35	952.30	944.65	18483624	0.19%
29 May 2023	948.15	953.85	957.60	946.80	12108079	-0.27%
26 May 2023	950.70	939.80	952.45	935.55	10957182	1.15%
25 May 2023	939.85	937.00	941.60	932.95	19328582	-0.09%
24 May 2023	940.65	946.70	953.85	938.50	18049620	-1.34%
23 May 2023	953.40	952.00	958.85	945.00	16579935	0.32%
22 May 2023	950.35	951.05	954.25	946.15	15509525	-0.41%
19 May 2023	954.30	951.45	956.00	941.60	15427412	0.82%
18 May 2023	946.50	947.95	952.25	942.10	21550141	0.76%
17 May 2023	939.35	947.30	948.40	935.80	19273344	-0.74%
16 May 2023	946.35	950.00	952.20	943.00	19612293	0.06%
15 May 2023	945.75	943.75	949.00	938.20	10453762	0.20%
12 May 2023	943.90	939.75	948.00	935.10	13873480	0.50%
11 May 2023	939.20	940.05	947.00	933.85	20027372	0.34%
10 May 2023	936.05	934.60	941.00	928.25	25910923	0.18%
09 May 2023	934.40	941.00	945.00	931.80	21507610	-0.37%
08 May 2023	937.90	927.00	941.70	927.00	18623913	1.18%
05 May 2023	926.95	925.00	942.45	923.45	19002035	0.57%
04 May 2023	921.70	920.00	923.90	911.80	20485002	-0.12%
03 May 2023	922.85	919.55	923.85	911.55	18715142	0.08%
02 May 2023	922.10	924.00	925.80	918.70	17515017	0.48%
28 Apr 2023	917.65	915.10	920.45	910.25	20381002	-0.08%
27 Apr 2023	918.35	909.50	919.90	908.55	25835108	0.37%
26 Apr 2023	914.95	911.45	916.95	905.75	30371555	0.16%
25 Apr 2023	913.45	906.30	916.00	903.10	41383839	0.96%
24 Apr 2023	904.75	905.00	906.50	895.00	30881665	2.16%
21 Apr 2023	885.65	894.55	900.70	882.40	29578071	-0.98%
20 Apr 2023	894.40	892.25	899.30	889.20	16999919	0.28%
19 Apr 2023	891.90	895.90	896.90	887.25	24377956	-0.55%
18 Apr 2023	896.85	907.95	907.95	894.10	26699379	-0.49%
17 Apr 2023	901.30	917.30	917.30	893.15	29957514	0.26%
13 Apr 2023	899.00	891.10	901.65	886.50	34439635	0.99%
12 Apr 2023	890.15	883.45	892.00	880.30	22686032	0.94%
11 Apr 2023	881.90	873.70	885.60	865.00	39504022	1.55%
10 Apr 2023	868.45	880.05	882.80	864.40	30906205	-0.75%
06 Apr 2023	875.00	882.00	890.10	872.70	26042745	-1.09%
05 Apr 2023	884.60	886.60	887.75	874.00	21068934	0.09%
03 Apr 2023	883.80	880.20	887.10	868.85	26416933	0.75%
31 Mar 2023	877.25	861.95	881.00	858.50	25739021	3.08%
29 Mar 2023	851.00	857.05	862.10	848.00	34881515	-0.44%
28 Mar 2023	854.75	855.55	858.90	848.20	24469018	0.71%
27 Mar 2023	848.70	854.95	856.40	844.05	17047675	-0.43%
24 Mar 2023	852.40	852.50	860.00	849.15	17295696	-0.36%
23 Mar 2023	855.45	857.00	867.45	852.80	17920621	-0.55%
22 Mar 2023	860.20	857.65	862.55	851.00	17431520	0.92%
21 Mar 2023	852.40	843.00	854.50	839.05	18755854	1.91%
20 Mar 2023	836.45	837.00	837.80	825.00	14838651	0.02%
17 Mar 2023	836.25	831.80	838.40	818.65	11104490	1.50%
16 Mar 2023	823.90	829.70	831.30	810.30	14987868	-0.24%
15 Mar 2023	825.90	836.45	843.95	822.20	12914488	-0.54%
14 Mar 2023	830.35	827.00	834.45	818.25	15456802	0.24%
13 Mar 2023	828.40	841.45	855.30	823.95	16413159	-1.69%
10 Mar 2023	842.65	844.70	845.35	836.25	17273189	-1.55%
09 Mar 2023	855.95	867.20	869.80	854.15	10624440	-1.85%
08 Mar 2023	872.10	866.65	873.65	861.50	16144568	0.50%
06 Mar 2023	867.75	871.75	876.85	865.35	13904231	-0.09%
03 Mar 2023	868.55	856.75	873.00	849.85	12823098	1.70%
02 Mar 2023	854.00	853.00	861.85	851.10	12327141	-0.27%
01 Mar 2023	856.30	864.00	864.00	851.85	11015843	0.17%
28 Feb 2023	854.85	854.90	858.00	850.00	19600146	-0.18%
27 Feb 2023	856.40	833.55	858.30	833.55	14422574	1.99%
24 Feb 2023	839.70	843.95	845.60	835.55	8246139	-0.01%
23 Feb 2023	839.75	836.55	844.45	833.55	11743574	0.06%
22 Feb 2023	839.25	851.25	854.10	834.75	13880984	-1.75%
21 Feb 2023	854.20	854.40	859.45	846.85	11704445	0.25%
20 Feb 2023	852.10	862.65	866.55	850.25	9013430	-1.22%
17 Feb 2023	862.65	867.55	867.55	855.15	9990618	-0.78%
16 Feb 2023	869.45	875.95	877.80	864.85	10715685	-0.16%
15 Feb 2023	870.80	866.40	873.25	860.60	12070288	0.64%
14 Feb 2023	865.30	853.90	867.30	852.10	13402934	1.72%
13 Feb 2023	850.65	853.40	859.30	849.35	9394365	-0.37%
10 Feb 2023	853.85	855.55	861.90	852.00	8656405	-0.81%
09 Feb 2023	860.80	858.50	864.90	851.60	6299265	0.20%
08 Feb 2023	859.10	852.50	860.70	851.90	8082983	0.74%
07 Feb 2023	852.75	855.00	856.00	847.20	9337066	-0.11%
06 Feb 2023	853.70	861.50	867.80	849.65	8463833	-1.17%
03 Feb 2023	863.80	864.65	872.65	852.10	14914366	0.69%
02 Feb 2023	857.90	828.40	860.60	826.10	16798190	1.17%
01 Feb 2023	847.95	843.45	875.20	823.15	39237711	1.93%
31 Jan 2023	831.90	826.00	838.30	814.10	27291226	1.02%
30 Jan 2023	823.50	800.00	826.25	796.00	36301441	0.77%
27 Jan 2023	817.20	839.15	843.00	813.10	39718683	-4.45%
25 Jan 2023	855.30	873.30	876.80	848.00	14918485	-1.77%
24 Jan 2023	870.75	879.00	881.70	868.00	11504090	-0.11%
23 Jan 2023	871.70	882.00	883.30	864.60	16882379	0.16%
20 Jan 2023	870.35	873.50	876.50	865.55	8127162	0.48%
19 Jan 2023	866.15	868.00	870.55	862.00	6694679	-0.39%
18 Jan 2023	869.50	864.45	872.00	858.65	11313898	0.50%
17 Jan 2023	865.15	866.95	867.95	858.10	12624859	-0.01%
16 Jan 2023	865.25	877.25	877.45	861.05	8319812	-0.94%
13 Jan 2023	873.45	864.70	874.90	858.30	11223103	1.49%
12 Jan 2023	860.65	865.50	869.35	854.95	16659001	-0.65%
11 Jan 2023	866.30	862.90	870.85	854.85	15558460	0.57%
10 Jan 2023	861.35	875.40	878.40	856.60	13470142	-1.37%
09 Jan 2023	873.35	874.25	878.75	862.30	16811853	0.37%
06 Jan 2023	870.10	878.95	878.95	860.50	14804613	-1.03%
05 Jan 2023	879.15	900.90	903.00	872.00	16547196	-2.22%
04 Jan 2023	899.10	899.00	907.90	894.80	12454582	-0.25%
03 Jan 2023	901.35	898.50	905.95	896.75	5846855	-0.12%
02 Jan 2023	902.45	894.00	907.00	894.00	4315403	1.30%
30 Dec 2022	890.85	908.50	908.50	888.55	9688527	-1.89%
29 Dec 2022	908.05	897.90	923.35	889.35	11994220	1.01%
28 Dec 2022	898.95	896.00	903.95	895.80	8980300	-0.19%
27 Dec 2022	900.65	897.70	902.75	888.20	4994381	0.83%
26 Dec 2022	893.20	881.10	897.00	875.25	6943159	1.63%
23 Dec 2022	878.90	883.05	889.65	875.30	11059215	-1.32%
22 Dec 2022	890.65	900.50	903.85	886.35	9788367	-0.18%
21 Dec 2022	892.25	910.25	915.85	887.00	11341147	-1.92%
20 Dec 2022	909.70	906.00	912.45	895.70	6384331	0.36%
19 Dec 2022	906.45	908.00	910.60	901.15	7015083	0.49%
16 Dec 2022	902.00	905.50	913.70	899.65	9157260	-0.75%
15 Dec 2022	908.80	916.00	919.90	905.00	8929748	-1.40%
14 Dec 2022	921.75	936.00	936.05	920.00	12319827	-1.20%
13 Dec 2022	932.95	929.50	935.90	927.80	10415140	0.28%
12 Dec 2022	930.30	925.05	933.90	925.05	8493863	0.04%
09 Dec 2022	929.90	932.00	934.80	925.05	9575331	-0.21%
08 Dec 2022	931.90	925.00	933.55	923.80	10136870	1.06%
07 Dec 2022	922.15	922.00	933.20	920.65	15675663	-0.05%
06 Dec 2022	922.65	925.00	929.75	920.20	18220912	-1.17%
05 Dec 2022	933.60	937.00	937.00	928.40	10984608	0.32%
02 Dec 2022	930.60	928.25	934.50	926.10	14228874	-1.02%
01 Dec 2022	940.20	956.00	957.00	936.25	15920653	-1.33%
30 Nov 2022	952.90	948.05	958.20	941.00	20858573	0.65%
29 Nov 2022	946.75	933.55	949.90	933.55	13096845	1.00%
28 Nov 2022	937.40	924.00	943.80	923.95	9381474	0.76%
25 Nov 2022	930.30	940.30	942.90	927.50	9815055	-0.91%
24 Nov 2022	938.85	927.55	940.65	927.55	10844395	1.23%
23 Nov 2022	927.45	927.00	931.85	923.70	10959704	0.41%
22 Nov 2022	923.70	923.75	926.50	920.40	11256509	0.25%
21 Nov 2022	921.40	914.05	924.80	914.05	9245704	0.11%
18 Nov 2022	920.35	919.80	922.00	910.55	10874061	0.06%
17 Nov 2022	919.80	913.00	922.30	910.35	12584194	0.68%
16 Nov 2022	913.60	912.55	918.10	908.10	13008311	0.21%
15 Nov 2022	911.70	900.55	913.65	898.80	15176911	1.87%
14 Nov 2022	894.95	905.00	906.55	891.25	12641308	-1.28%
11 Nov 2022	906.55	925.90	928.00	903.50	17921457	-0.46%
10 Nov 2022	910.70	907.55	912.95	903.95	10009741	0.02%
09 Nov 2022	910.50	920.00	921.90	905.75	11590409	-0.76%
07 Nov 2022	917.50	910.25	920.10	903.45	11100219	1.35%
04 Nov 2022	905.30	906.30	913.40	900.20	7099336	-0.37%
03 Nov 2022	908.65	901.05	913.85	897.05	9022366	0.44%
02 Nov 2022	904.70	920.60	920.75	902.35	7690974	-0.43%
01 Nov 2022	908.60	921.00	921.00	899.55	9823761	-0.01%
31 Oct 2022	908.70	912.60	917.05	904.60	9000840	0.09%
28 Oct 2022	907.85	918.00	927.50	901.00	9854094	-1.79%
27 Oct 2022	924.40	926.05	933.70	920.25	16080842	-0.07%
25 Oct 2022	925.05	942.05	943.25	922.95	15838120	-0.13%
24 Oct 2022	926.30	925.00	933.50	917.60	4390050	2.11%
21 Oct 2022	907.15	888.00	910.00	885.70	17022807	2.08%
20 Oct 2022	888.65	889.70	893.30	880.10	8107159	-0.39%
19 Oct 2022	892.10	900.05	900.65	885.55	5529462	-0.54%
18 Oct 2022	896.90	896.05	900.70	891.15	8097552	1.32%
17 Oct 2022	885.20	872.00	887.50	868.55	8936947	1.72%
14 Oct 2022	870.25	883.80	883.80	868.55	8199540	1.95%
13 Oct 2022	853.60	862.35	865.45	850.50	11563124	-1.70%
12 Oct 2022	868.35	867.95	871.70	861.50	14557532	-0.26%
11 Oct 2022	870.60	883.25	883.25	865.45	11130051	-1.26%
10 Oct 2022	881.75	872.00	889.80	870.70	7357588	-0.09%
07 Oct 2022	882.55	877.20	884.50	872.80	9705750	-0.33%
06 Oct 2022	885.45	873.05	891.70	873.05	12116698	2.05%
04 Oct 2022	867.65	865.00	872.65	860.10	8975095	2.28%
03 Oct 2022	848.35	859.70	860.95	845.70	8232026	-1.58%
30 Sep 2022	862.00	843.90	867.05	837.50	13175031	2.14%
29 Sep 2022	843.90	858.00	861.60	841.10	13803629	-0.66%
28 Sep 2022	849.50	844.00	863.25	844.00	11411458	-0.36%
27 Sep 2022	852.55	864.95	874.85	848.60	12493809	-0.99%
26 Sep 2022	861.05	870.00	877.90	859.20	14208640	-2.40%
23 Sep 2022	882.25	901.70	904.90	878.75	15927517	-2.34%
22 Sep 2022	903.40	906.00	911.70	895.30	11125669	-1.29%
21 Sep 2022	915.25	912.00	917.00	905.65	8917640	-0.16%
20 Sep 2022	916.75	909.20	922.50	907.35	12090663	1.95%
19 Sep 2022	899.20	904.95	912.50	895.35	11235656	-1.09%
16 Sep 2022	909.10	914.90	917.60	905.20	11966860	-0.93%
15 Sep 2022	917.60	920.00	936.65	915.75	16253099	-0.05%
14 Sep 2022	918.10	898.25	922.25	898.05	14712947	0.89%
13 Sep 2022	910.00	913.95	913.95	905.30	10400475	0.31%
12 Sep 2022	907.20	905.05	908.90	902.80	6016978	0.66%
09 Sep 2022	901.25	910.15	911.95	897.70	9936230	0.27%
08 Sep 2022	898.80	885.50	900.80	885.50	12163106	2.58%
07 Sep 2022	876.20	878.55	882.65	872.50	8814960	-0.84%
06 Sep 2022	883.65	882.50	889.95	878.10	9879326	0.14%
05 Sep 2022	882.45	871.55	885.90	871.55	8744999	1.15%
02 Sep 2022	872.40	874.10	881.30	867.00	8401284	-0.22%
01 Sep 2022	874.35	863.00	885.70	863.00	15877583	-1.46%
30 Aug 2022	887.30	860.50	890.75	859.10	12544701	3.67%
29 Aug 2022	855.85	850.05	861.00	847.00	7755134	-1.72%
26 Aug 2022	870.85	874.15	877.50	867.30	5976725	-0.17%
25 Aug 2022	872.35	873.30	881.45	866.70	9827829	-0.11%
24 Aug 2022	873.30	857.05	875.35	857.05	10494109	1.09%
23 Aug 2022	863.90	845.35	868.00	842.80	13254855	1.37%
22 Aug 2022	852.25	865.55	867.40	849.60	13848023	-2.09%
19 Aug 2022	870.40	885.00	886.90	864.30	10787199	-1.66%
18 Aug 2022	885.10	880.55	887.65	875.05	13137856	0.21%
17 Aug 2022	883.25	881.80	885.50	878.40	9058040	0.45%
16 Aug 2022	879.25	881.45	884.50	876.40	13804836	0.55%
12 Aug 2022	874.40	863.95	877.25	858.50	10792853	1.71%
11 Aug 2022	859.70	860.05	866.50	858.10	22787391	1.29%
10 Aug 2022	848.75	842.15	853.00	842.15	23658553	1.41%
08 Aug 2022	836.95	836.60	842.30	831.15	12142951	-0.15%
05 Aug 2022	838.20	823.10	840.90	823.10	16056522	2.19%
04 Aug 2022	820.25	824.00	829.95	808.35	11113742	-0.55%
03 Aug 2022	824.80	817.75	828.00	811.55	11073975	0.86%
02 Aug 2022	817.75	820.00	822.00	812.20	11106772	-0.69%
01 Aug 2022	823.40	820.70	825.00	817.30	7974903	0.59%
29 Jul 2022	818.60	820.65	823.40	808.00	11095993	0.49%
28 Jul 2022	814.60	806.95	815.50	805.30	11124518	1.76%
27 Jul 2022	800.50	795.00	803.80	794.65	9536564	0.53%
26 Jul 2022	796.30	801.60	802.80	791.65	7374145	-0.57%
25 Jul 2022	800.90	803.00	817.80	797.10	21034148	0.11%
22 Jul 2022	800.05	789.10	803.90	789.10	12267898	1.79%
21 Jul 2022	786.00	784.90	788.95	780.10	8312338	0.37%
20 Jul 2022	783.10	789.50	789.55	780.30	8152179	0.31%
19 Jul 2022	780.65	767.80	782.00	767.15	12825591	1.12%
18 Jul 2022	772.00	759.25	773.15	757.85	8045363	2.77%
15 Jul 2022	751.20	753.25	759.00	744.20	6358018	-0.16%
14 Jul 2022	752.40	750.00	759.50	748.80	7044542	-0.11%
13 Jul 2022	753.20	764.75	764.75	749.90	8674121	-0.88%
12 Jul 2022	759.90	765.35	767.45	757.70	10219829	-1.25%
11 Jul 2022	769.50	755.00	771.55	755.00	12440573	1.83%
08 Jul 2022	755.70	751.30	757.50	744.55	9797700	1.85%
07 Jul 2022	742.00	735.95	744.00	733.00	10374018	2.21%
06 Jul 2022	725.95	723.00	731.90	722.00	12163533	0.90%
05 Jul 2022	719.45	723.05	732.15	718.10	11460367	-0.09%
04 Jul 2022	720.10	704.85	721.10	704.85	8303732	2.30%
01 Jul 2022	703.90	703.45	706.75	694.10	9884899	-0.47%
30 Jun 2022	707.20	702.75	711.90	701.20	11970404	0.63%
29 Jun 2022	702.75	704.95	706.70	700.95	9570557	-1.06%
28 Jun 2022	710.30	711.05	717.30	707.00	8339931	-0.98%
27 Jun 2022	717.35	728.85	728.85	716.10	8285225	0.55%
24 Jun 2022	713.45	710.90	715.25	706.55	10856736	2.05%
23 Jun 2022	699.15	690.20	706.00	687.00	14960412	1.83%
22 Jun 2022	686.60	694.25	698.90	685.10	6838249	-1.36%
21 Jun 2022	696.10	690.55	708.00	688.60	13319648	1.48%
20 Jun 2022	685.95	686.00	687.80	677.60	10981042	-0.13%
17 Jun 2022	686.85	671.25	692.65	669.95	16335613	1.23%
16 Jun 2022	678.50	700.00	700.05	676.30	13237239	-1.27%
15 Jun 2022	687.25	687.50	696.35	686.10	9199591	0.26%
14 Jun 2022	685.50	682.40	694.65	680.65	13348598	-0.36%
13 Jun 2022	688.00	702.25	702.30	682.10	16622521	-4.44%
10 Jun 2022	720.00	724.75	728.30	718.00	7990818	-1.74%
09 Jun 2022	732.75	725.00	734.10	722.15	7444368	0.45%
08 Jun 2022	729.50	736.60	741.00	726.45	9369224	-0.78%
07 Jun 2022	735.25	741.00	742.95	732.35	9938912	-1.54%
06 Jun 2022	746.75	740.20	750.95	739.60	9107831	0.33%
03 Jun 2022	744.30	756.15	757.00	741.20	8563791	-0.73%
02 Jun 2022	749.75	751.05	751.75	743.20	10949759	-0.39%
01 Jun 2022	752.65	748.00	755.60	744.20	10102092	-0.03%
31 May 2022	752.85	741.00	756.70	740.50	20272212	0.58%
30 May 2022	748.50	748.75	751.95	744.30	7628515	1.18%
27 May 2022	739.80	733.55	741.20	731.25	8110620	1.55%
26 May 2022	728.50	723.00	733.00	715.45	14028733	2.12%
25 May 2022	713.35	712.05	720.85	711.60	10457589	0.73%
24 May 2022	708.15	711.05	717.35	706.05	13779981	-0.41%
23 May 2022	711.05	709.55	725.95	707.45	17438451	0.21%
20 May 2022	709.55	694.80	711.90	693.70	11695528	2.79%
19 May 2022	690.30	693.10	698.70	685.60	16661023	-2.41%
18 May 2022	707.35	712.35	717.00	706.10	11835013	-0.37%
17 May 2022	710.00	686.10	712.00	685.15	12765052	3.95%
16 May 2022	683.00	676.70	690.95	675.75	9025623	0.83%
13 May 2022	677.35	702.40	702.40	675.00	15717043	-2.65%
12 May 2022	695.80	707.55	710.70	693.30	16685166	-2.58%
11 May 2022	714.20	718.00	719.80	707.15	13516852	0.41%
10 May 2022	711.30	705.00	720.00	705.00	12797419	0.13%
09 May 2022	710.35	705.30	720.00	704.45	13055889	-1.24%
06 May 2022	719.25	716.25	723.00	710.30	12455025	-1.31%
05 May 2022	728.80	730.80	743.00	726.50	9121547	0.63%
04 May 2022	724.25	746.20	747.00	721.15	12212165	-2.26%
02 May 2022	741.00	732.00	743.80	731.10	10903446	-0.31%
29 Apr 2022	743.30	750.10	759.95	740.10	19560317	-0.52%
28 Apr 2022	747.15	739.10	751.90	734.65	18649559	1.42%
27 Apr 2022	736.70	749.00	750.00	732.55	21441480	-2.26%
26 Apr 2022	753.75	768.00	768.55	751.65	18727514	0.21%
25 Apr 2022	752.20	747.65	762.20	744.00	35417460	0.61%
22 Apr 2022	747.65	757.00	758.85	745.90	14411607	-1.93%
21 Apr 2022	762.35	759.05	764.20	751.20	8953098	0.90%
20 Apr 2022	755.55	766.80	770.00	753.80	15984202	-1.40%
19 Apr 2022	766.30	761.80	777.90	757.00	31088359	1.12%
18 Apr 2022	757.80	751.00	762.90	749.20	17651530	-0.58%
13 Apr 2022	762.25	769.60	772.55	760.70	16119956	-0.21%
12 Apr 2022	763.85	757.00	768.90	750.25	14020000	0.56%
11 Apr 2022	759.60	752.30	765.45	751.65	13216391	0.70%
08 Apr 2022	754.30	749.85	756.00	743.60	15480705	0.77%
07 Apr 2022	748.55	737.10	757.80	737.10	15087175	0.94%
06 Apr 2022	741.60	732.30	744.90	732.10	13518142	-0.03%
05 Apr 2022	741.80	746.80	755.45	738.00	12290391	-0.64%
04 Apr 2022	746.60	742.00	749.80	725.00	17192197	1.41%
01 Apr 2022	736.25	725.00	738.30	723.10	12658848	0.81%
31 Mar 2022	730.30	739.90	739.90	727.80	16046383	-0.08%
30 Mar 2022	730.90	721.05	731.75	719.10	20154520	2.18%
29 Mar 2022	715.30	714.30	716.95	705.85	11489374	0.70%
28 Mar 2022	710.35	702.00	713.40	695.65	13806166	1.59%
25 Mar 2022	699.25	705.00	706.10	696.65	15263007	-0.70%
24 Mar 2022	704.20	702.45	712.70	698.00	17727969	-1.96%
23 Mar 2022	718.30	725.00	726.80	714.25	7140403	0.01%
22 Mar 2022	718.20	708.65	721.00	699.50	11761758	1.05%
21 Mar 2022	710.75	721.00	722.90	705.50	12866839	-1.30%
17 Mar 2022	720.10	717.80	725.00	716.20	18329844	1.71%
16 Mar 2022	708.00	706.90	711.40	701.25	14621688	1.53%
15 Mar 2022	697.35	701.50	708.10	688.00	27714580	0.17%
14 Mar 2022	696.15	678.10	698.45	677.25	24648981	2.69%
11 Mar 2022	677.90	674.65	684.70	670.60	20546724	0.19%
10 Mar 2022	676.60	693.95	701.00	673.65	35959638	1.37%
09 Mar 2022	667.45	664.70	674.50	658.00	33728639	0.37%
08 Mar 2022	665.00	643.30	669.45	643.00	26716975	1.72%
07 Mar 2022	653.75	663.50	667.00	642.15	27799873	-4.99%
04 Mar 2022	688.05	691.00	706.55	685.00	18697223	-1.47%
03 Mar 2022	698.30	717.60	721.95	693.45	23190595	-2.32%
02 Mar 2022	714.85	717.00	724.95	707.75	25252492	-3.75%
28 Feb 2022	742.70	722.95	744.75	715.40	20547432	1.73%
25 Feb 2022	730.05	724.95	739.30	720.25	16935750	3.20%
24 Feb 2022	707.40	712.90	727.10	702.30	28023104	-5.00%
23 Feb 2022	744.60	754.60	756.40	742.70	11624282	-0.89%
22 Feb 2022	751.30	738.40	759.75	737.75	13156371	-0.42%
21 Feb 2022	754.45	746.25	762.90	740.00	10967164	0.74%
18 Feb 2022	748.90	746.85	756.80	745.55	8945567	-0.19%
17 Feb 2022	750.35	766.50	767.25	746.30	16683808	-1.79%
16 Feb 2022	764.05	775.70	777.55	760.40	10549784	-1.55%
15 Feb 2022	776.05	752.95	778.00	743.20	18880659	2.97%
14 Feb 2022	753.70	772.00	773.95	751.15	16170656	-4.69%
11 Feb 2022	790.80	796.85	797.40	787.90	13138408	-1.82%
10 Feb 2022	805.50	805.95	808.80	796.30	13159771	0.34%
09 Feb 2022	802.80	797.25	804.25	794.20	8855292	1.30%
08 Feb 2022	792.50	790.00	795.70	774.30	14642455	0.78%
07 Feb 2022	786.40	798.05	805.00	781.45	14659368	-2.32%
04 Feb 2022	805.05	809.80	812.00	795.80	10314067	-0.48%
03 Feb 2022	808.95	814.05	818.40	806.00	9755335	-0.59%
02 Feb 2022	813.75	815.00	818.70	808.85	11214375	0.43%
01 Feb 2022	810.30	802.05	812.85	789.30	20031583	2.73%
31 Jan 2022	788.80	788.95	798.70	784.00	14824509	0.98%
28 Jan 2022	781.15	803.75	805.85	778.50	14072314	-1.70%
27 Jan 2022	794.65	786.90	801.50	781.05	23984679	-0.87%
25 Jan 2022	801.65	789.00	804.30	786.05	19513184	0.40%
24 Jan 2022	798.45	813.00	816.70	783.30	29612316	-0.75%
21 Jan 2022	804.50	803.00	811.35	795.50	12078277	-0.71%
20 Jan 2022	810.25	803.00	812.95	795.40	13567654	0.20%
19 Jan 2022	808.60	816.00	821.00	803.25	16416144	-1.76%
18 Jan 2022	823.10	821.00	836.00	818.20	10835146	0.46%
17 Jan 2022	819.30	820.00	828.90	814.55	6722700	-0.09%
14 Jan 2022	820.00	821.00	822.00	811.60	7552844	-0.57%
13 Jan 2022	824.70	821.00	828.00	817.40	9372244	0.12%
12 Jan 2022	823.75	818.60	825.45	812.05	13034848	1.62%
11 Jan 2022	810.65	809.75	814.70	801.90	9982061	-0.01%
10 Jan 2022	810.75	800.25	812.80	799.00	10905080	2.21%
07 Jan 2022	793.25	792.20	802.30	786.25	12250210	1.04%
06 Jan 2022	785.05	775.05	792.50	774.00	13018067	-0.38%
05 Jan 2022	788.05	773.00	795.85	771.20	19741360	1.97%
04 Jan 2022	772.85	767.95	778.00	763.60	12114437	1.07%
03 Jan 2022	764.70	743.05	766.00	743.00	9653095	3.32%
31 Dec 2021	740.15	736.55	746.25	736.55	6973055	0.60%
30 Dec 2021	735.70	733.30	740.50	729.00	14326182	0.00%
29 Dec 2021	735.70	738.00	744.95	731.90	7143073	-0.01%
28 Dec 2021	735.80	740.40	742.45	732.50	17833655	-0.03%
27 Dec 2021	736.00	724.00	738.75	716.10	7955163	1.22%
24 Dec 2021	727.10	733.90	733.90	719.60	8800690	-0.57%
23 Dec 2021	731.30	739.05	739.50	727.95	9994049	-0.20%
22 Dec 2021	732.80	726.25	734.95	720.05	9843359	1.73%
21 Dec 2021	720.35	720.00	728.95	716.15	14563335	1.46%
20 Dec 2021	709.95	718.10	720.20	698.20	16900016	-2.52%
17 Dec 2021	728.30	742.00	742.00	726.05	13227787	-1.73%
16 Dec 2021	741.15	757.90	757.90	738.95	14123215	-1.48%
15 Dec 2021	752.25	757.60	759.50	750.90	7358740	-0.84%
14 Dec 2021	758.65	751.05	764.35	746.30	17488089	0.62%
13 Dec 2021	754.00	763.00	769.70	752.50	16855546	-0.53%
10 Dec 2021	758.00	756.50	759.80	751.05	7627774	0.40%
09 Dec 2021	755.00	759.05	763.00	748.40	16007459	0.21%
08 Dec 2021	753.40	747.90	758.80	744.10	33432411	2.55%
07 Dec 2021	734.65	717.00	740.95	712.00	30513303	3.54%
06 Dec 2021	709.55	719.00	726.80	707.50	20129080	-0.94%
03 Dec 2021	716.30	720.50	729.50	715.10	20130259	-0.84%
02 Dec 2021	722.40	724.60	727.10	715.20	21924640	-0.73%
01 Dec 2021	727.70	716.40	732.75	715.00	15214913	1.87%
30 Nov 2021	714.35	716.75	732.30	711.10	23965914	-0.56%
29 Nov 2021	718.40	726.75	727.75	710.50	15878074	-0.53%
26 Nov 2021	722.20	739.00	742.05	718.60	18987552	-3.84%
25 Nov 2021	751.05	754.90	754.95	745.30	17749726	-1.20%
24 Nov 2021	760.20	750.25	772.25	746.70	23186419	1.11%
23 Nov 2021	751.85	740.95	757.95	731.20	24913042	-0.02%
22 Nov 2021	752.00	768.30	770.45	740.25	20403786	-1.43%
18 Nov 2021	762.90	764.90	767.50	756.40	20644385	0.21%
17 Nov 2021	761.30	760.90	771.95	756.30	11657214	-0.36%
16 Nov 2021	764.05	773.30	775.75	762.00	12785837	-1.20%
15 Nov 2021	773.30	777.00	784.55	771.55	10934583	-0.42%
12 Nov 2021	776.60	772.70	779.90	771.20	15380106	0.67%
11 Nov 2021	771.45	776.70	777.00	766.10	9221059	-1.21%
10 Nov 2021	780.90	782.55	784.30	773.10	9507347	-0.72%
09 Nov 2021	786.55	784.00	788.60	779.20	10084357	0.82%
08 Nov 2021	780.15	793.00	793.00	773.15	13967995	-0.25%
04 Nov 2021	782.10	788.50	789.00	779.00	3149310	-0.49%
03 Nov 2021	785.95	806.00	806.00	780.45	11839149	-1.87%
02 Nov 2021	800.95	809.00	810.00	798.00	9452457	-0.37%
01 Nov 2021	803.90	807.70	809.70	793.00	11406421	0.23%
29 Oct 2021	802.05	798.00	808.75	783.90	15701200	0.42%
28 Oct 2021	798.70	830.10	831.95	796.25	18750423	-4.35%
27 Oct 2021	835.00	828.75	849.00	824.20	22898400	0.68%
26 Oct 2021	829.40	828.70	841.70	822.35	16925115	-1.46%
25 Oct 2021	841.70	800.00	867.00	798.40	96124084	10.85%
22 Oct 2021	759.30	758.50	765.85	753.35	13248928	0.50%
21 Oct 2021	755.50	748.90	759.85	737.40	12166996	1.29%
20 Oct 2021	745.85	746.75	757.45	741.90	12762996	-0.21%
19 Oct 2021	747.45	755.00	755.00	738.75	11349799	0.27%
18 Oct 2021	745.45	739.00	748.90	732.05	15345601	2.50%
14 Oct 2021	727.30	710.25	729.80	709.05	8950350	2.44%
13 Oct 2021	709.95	713.85	715.90	707.95	6357766	0.19%
12 Oct 2021	708.60	706.50	713.00	704.40	7376091	-0.66%
11 Oct 2021	713.30	702.00	719.40	700.30	9337637	1.41%
08 Oct 2021	703.40	706.00	710.00	698.30	9383924	0.17%
07 Oct 2021	702.20	697.55	704.95	693.45	10041549	1.84%
06 Oct 2021	689.50	696.60	705.00	688.35	13200810	-1.09%
05 Oct 2021	697.10	693.00	699.00	691.85	7497208	-0.44%
04 Oct 2021	700.20	697.05	703.35	694.05	8976533	1.13%
01 Oct 2021	692.35	693.00	694.85	687.90	10935810	-1.21%
30 Sep 2021	700.85	709.60	713.90	698.80	18487517	-1.22%
29 Sep 2021	709.50	707.35	711.95	701.30	11453404	-1.07%
28 Sep 2021	717.15	734.10	735.40	706.60	13491839	-1.76%
27 Sep 2021	730.00	724.50	731.75	722.30	7712240	0.98%
24 Sep 2021	722.95	722.60	724.60	716.55	11780868	0.83%
23 Sep 2021	717.00	711.00	720.00	707.15	10412491	1.94%
22 Sep 2021	703.35	715.00	715.00	702.25	9740470	-1.19%
21 Sep 2021	711.85	711.15	714.50	694.40	10009615	0.26%
20 Sep 2021	710.00	710.00	720.40	706.50	7943459	-1.41%
17 Sep 2021	720.15	732.90	734.40	714.00	17075003	-0.97%
16 Sep 2021	727.20	720.00	729.40	712.85	13557169	1.80%
15 Sep 2021	714.35	707.10	716.00	706.30	5936741	0.98%
14 Sep 2021	707.45	713.25	714.00	706.50	5241865	0.01%
13 Sep 2021	707.40	717.90	717.90	705.20	6967906	-1.78%
09 Sep 2021	720.25	720.80	723.90	717.60	6243422	-0.10%
08 Sep 2021	720.95	716.50	722.75	715.00	7118011	0.56%
07 Sep 2021	716.90	720.90	722.45	711.65	6242711	-0.59%
06 Sep 2021	721.15	725.40	728.00	720.00	5329995	-0.43%
03 Sep 2021	724.30	724.75	731.80	721.10	8993813	-0.12%
02 Sep 2021	725.15	722.30	728.05	717.50	8627956	0.73%
01 Sep 2021	719.90	727.60	734.80	717.20	13729351	0.12%
31 Aug 2021	719.05	714.00	719.90	709.35	19760246	0.76%
30 Aug 2021	713.65	704.50	715.00	700.90	10797869	1.99%
27 Aug 2021	699.75	696.10	700.45	689.05	9135827	0.14%
26 Aug 2021	698.80	692.05	701.55	690.00	10756731	1.12%
25 Aug 2021	691.05	699.95	700.45	687.15	9535359	-0.49%
24 Aug 2021	694.45	683.25	697.25	680.40	9821388	1.72%
23 Aug 2021	682.70	689.95	689.95	673.85	10917371	0.29%
20 Aug 2021	680.70	683.85	684.40	675.35	13121808	-1.10%
18 Aug 2021	688.30	700.85	700.85	683.60	11069373	-1.84%
17 Aug 2021	701.20	699.80	702.90	691.50	8669653	-0.21%
16 Aug 2021	702.65	702.40	707.40	698.65	7920846	-0.31%
13 Aug 2021	704.80	707.05	709.90	701.00	12787590	0.49%
12 Aug 2021	701.35	693.50	702.95	693.30	8840339	1.12%
11 Aug 2021	693.55	706.25	707.15	690.00	9748084	-1.05%
10 Aug 2021	700.90	704.10	708.30	697.30	10843554	-0.28%
09 Aug 2021	702.85	697.40	706.30	694.35	8602980	0.75%
06 Aug 2021	697.65	705.05	706.00	695.70	14701949	-0.68%
05 Aug 2021	702.45	715.50	716.50	699.05	17774554	-1.71%
04 Aug 2021	714.65	694.00	717.40	693.20	28730606	3.51%
03 Aug 2021	690.40	683.00	691.90	676.65	10162609	1.32%
02 Aug 2021	681.40	684.05	688.05	677.70	9348206	-0.16%
30 Jul 2021	682.50	687.00	687.65	678.00	14536250	-0.73%
29 Jul 2021	687.50	692.50	692.50	683.10	11043138	0.36%
28 Jul 2021	685.05	677.90	687.00	670.05	18367497	1.12%
27 Jul 2021	677.45	680.15	685.60	673.30	12598869	0.10%
26 Jul 2021	676.75	680.00	687.75	663.60	31054759	0.01%
23 Jul 2021	676.65	655.95	677.85	650.75	19298083	3.16%
22 Jul 2021	655.95	652.50	660.30	648.30	13123569	2.19%
20 Jul 2021	641.90	648.65	651.25	639.10	13169127	-2.13%
19 Jul 2021	655.90	645.65	656.90	645.55	9121737	-0.67%
16 Jul 2021	660.30	667.45	667.75	657.70	9212875	-1.07%
15 Jul 2021	667.45	665.10	669.60	661.10	8244429	0.47%
14 Jul 2021	664.35	662.00	668.00	658.20	11648541	-0.09%
13 Jul 2021	664.95	655.15	666.35	653.00	19825411	2.89%
12 Jul 2021	646.25	646.00	650.25	642.40	6992783	1.21%
09 Jul 2021	638.55	639.50	641.15	633.80	7069698	-0.52%
08 Jul 2021	641.90	650.50	654.00	638.10	10782941	-1.85%
07 Jul 2021	654.00	650.90	654.75	645.90	7741559	0.57%
06 Jul 2021	650.30	645.20	655.00	645.20	9209891	0.38%
05 Jul 2021	647.85	642.75	648.50	641.20	7358568	1.19%
02 Jul 2021	640.25	632.25	641.35	632.25	10999396	1.49%
01 Jul 2021	630.85	633.95	637.40	630.05	10517081	-0.01%
30 Jun 2021	630.90	638.30	640.80	629.80	14276494	-1.44%
29 Jun 2021	640.10	646.30	648.75	636.45	12225470	-1.57%
28 Jun 2021	650.30	651.00	653.00	646.15	12093491	0.20%
25 Jun 2021	649.00	636.10	650.00	636.10	14785922	2.36%
24 Jun 2021	634.05	627.00	636.30	624.45	12815724	1.50%
23 Jun 2021	624.70	633.75	635.00	623.45	10950633	-0.97%
22 Jun 2021	630.85	635.00	644.10	629.55	15270093	-0.06%
21 Jun 2021	631.25	622.85	633.10	616.25	13407446	0.13%
18 Jun 2021	630.40	632.60	636.60	620.70	13820690	-0.41%
17 Jun 2021	633.00	633.05	637.55	626.70	9720060	-1.11%
16 Jun 2021	640.10	644.90	649.20	637.60	8601339	-0.81%
15 Jun 2021	645.30	636.35	646.20	636.00	11039987	1.60%
14 Jun 2021	635.15	635.70	636.10	623.35	10170497	-0.09%
11 Jun 2021	635.70	644.00	644.55	631.50	9015059	-0.73%
10 Jun 2021	640.40	635.45	642.40	631.00	10712418	0.68%
09 Jun 2021	636.10	644.40	645.60	628.80	15823094	-0.98%
08 Jun 2021	642.40	648.00	648.00	637.40	11912935	-0.89%
07 Jun 2021	648.20	645.20	650.00	644.25	7556341	0.86%
04 Jun 2021	642.70	653.00	654.90	639.40	15111572	-1.16%
03 Jun 2021	650.25	653.45	653.65	644.75	11805702	0.29%
02 Jun 2021	648.35	648.50	649.35	641.10	16025108	-0.27%
01 Jun 2021	650.10	664.55	664.90	648.35	14123196	-1.91%
31 May 2021	662.75	643.75	665.00	643.75	21786138	3.06%
28 May 2021	643.05	658.05	660.00	639.25	14191446	-1.41%
27 May 2021	652.25	651.10	656.50	648.10	23349546	-0.04%
26 May 2021	652.50	649.35	656.65	643.30	14487031	0.34%
25 May 2021	650.30	650.10	652.00	642.50	14884778	0.46%
24 May 2021	647.35	643.25	653.45	638.00	20323003	0.76%
21 May 2021	642.45	622.30	643.95	622.30	23975898	3.86%
20 May 2021	618.60	628.05	632.90	616.65	13900762	-1.10%
19 May 2021	625.45	627.10	634.00	623.35	13911576	-1.22%
18 May 2021	633.20	628.00	635.50	626.00	19242627	1.54%
17 May 2021	623.60	603.25	624.50	601.20	20453101	4.40%
14 May 2021	597.30	592.00	601.95	591.10	12675754	0.43%
12 May 2021	594.75	603.20	606.65	593.20	14785569	-2.48%
11 May 2021	609.85	606.40	612.90	603.25	13818480	-0.55%
10 May 2021	613.25	611.00	617.00	611.00	12060808	1.01%
07 May 2021	607.10	612.00	614.80	603.70	10941083	-0.18%
06 May 2021	608.20	602.80	610.85	599.25	16949763	0.90%
05 May 2021	602.80	595.30	604.80	584.70	17253943	1.90%
04 May 2021	591.55	596.65	608.00	589.00	15115127	-0.87%
03 May 2021	596.75	592.55	598.85	587.50	18010557	-0.62%
30 Apr 2021	600.50	610.10	616.35	598.10	23653258	-3.37%
29 Apr 2021	621.45	622.55	628.45	609.00	34537860	0.02%
28 Apr 2021	621.35	598.00	622.80	598.00	33292864	3.77%
27 Apr 2021	598.75	593.25	601.95	591.10	24239685	1.29%
26 Apr 2021	591.10	602.00	605.50	588.00	62584522	3.71%
23 Apr 2021	569.95	569.90	580.50	567.05	33749097	-1.60%
22 Apr 2021	579.20	552.00	580.60	546.90	34942633	3.60%
20 Apr 2021	559.10	565.20	572.65	552.60	24425842	-0.12%
19 Apr 2021	559.75	550.00	562.30	534.40	28526176	-1.27%
16 Apr 2021	566.95	574.60	577.75	564.10	24045008	-1.43%
15 Apr 2021	575.20	565.95	576.75	554.15	37614884	2.60%
13 Apr 2021	560.60	541.00	563.80	537.85	25445897	4.09%
12 Apr 2021	538.55	551.40	551.95	531.15	26601702	-4.88%
09 Apr 2021	566.20	573.95	579.00	565.00	23239564	-1.82%
08 Apr 2021	576.70	582.00	585.85	573.30	19262565	-0.16%
07 Apr 2021	577.65	566.55	580.00	559.40	23984399	2.08%
06 Apr 2021	565.90	574.70	578.50	564.40	23284697	-0.94%
05 Apr 2021	571.25	592.00	592.00	563.50	23260127	-3.89%
01 Apr 2021	594.40	587.55	596.10	580.20	15631940	2.11%
31 Mar 2021	582.10	586.00	589.65	579.00	20119972	-1.58%
30 Mar 2021	591.45	582.00	593.10	582.00	28012288	2.23%
26 Mar 2021	578.55	584.50	584.50	574.30	20724410	1.22%
25 Mar 2021	571.55	568.10	579.00	557.10	27170186	0.71%
24 Mar 2021	567.50	580.00	580.55	565.00	24434219	-3.22%
23 Mar 2021	586.40	576.00	589.25	574.30	29486417	2.26%
22 Mar 2021	573.45	586.85	586.85	569.50	21755401	-2.25%
19 Mar 2021	586.65	575.20	588.90	570.00	29162618	1.39%
18 Mar 2021	578.60	594.75	601.40	575.50	22776537	-1.85%
17 Mar 2021	589.50	597.55	603.65	587.00	20214082	-0.92%
16 Mar 2021	594.95	606.85	607.00	593.65	17925629	-1.42%
15 Mar 2021	603.50	611.90	612.85	590.60	24348723	-1.53%
12 Mar 2021	612.85	631.45	638.00	608.35	21757862	-2.04%
10 Mar 2021	625.60	628.75	630.50	621.80	15838994	0.08%
09 Mar 2021	625.10	614.85	628.35	612.30	23056249	2.80%
08 Mar 2021	608.05	611.60	616.00	601.15	19632433	-0.23%
05 Mar 2021	609.45	613.20	614.70	601.50	26645968	-1.82%
04 Mar 2021	620.75	618.75	630.90	615.80	25057198	-1.80%
03 Mar 2021	632.10	618.00	633.75	613.85	21036174	3.54%
02 Mar 2021	610.50	610.00	616.50	599.00	24051433	0.35%
01 Mar 2021	608.35	607.55	611.85	600.20	21527318	1.77%
26 Feb 2021	597.75	615.00	615.00	590.90	57349273	-4.82%
25 Feb 2021	628.00	642.70	648.40	626.30	38571809	-2.04%
24 Feb 2021	641.10	615.10	645.00	615.10	17762047	4.02%
23 Feb 2021	616.30	614.75	623.05	609.05	23534585	1.06%
22 Feb 2021	609.85	622.00	629.30	607.30	27092321	-2.28%
19 Feb 2021	624.05	635.50	635.50	619.00	24055811	-3.20%
18 Feb 2021	644.65	650.00	652.40	637.60	27845347	-1.93%
17 Feb 2021	657.35	654.80	664.95	649.35	21684753	-0.15%
16 Feb 2021	658.35	673.40	679.40	649.55	24966739	-2.31%
15 Feb 2021	673.95	655.00	676.80	652.00	27155194	4.07%
12 Feb 2021	647.60	629.90	649.90	629.40	19049709	2.69%
11 Feb 2021	630.65	626.75	633.60	624.10	16072702	-0.24%
10 Feb 2021	632.15	633.35	638.20	626.40	23967387	-0.19%
09 Feb 2021	633.35	631.35	643.20	628.60	27155615	0.60%
08 Feb 2021	629.60	622.35	633.95	622.35	18230551	2.52%
05 Feb 2021	614.15	628.30	635.30	611.00	32015570	-2.25%
04 Feb 2021	628.30	618.80	631.65	609.00	29982222	0.96%
03 Feb 2021	622.35	623.40	627.50	614.00	27155908	0.81%
02 Feb 2021	617.35	613.00	624.00	598.70	42362384	2.24%
01 Feb 2021	603.80	552.00	609.45	551.00	69354326	12.44%
29 Jan 2021	537.00	533.35	544.95	529.45	33172808	1.66%
28 Jan 2021	528.25	514.60	529.85	512.00	29836591	1.13%
27 Jan 2021	522.35	537.80	539.20	519.10	28049286	-2.92%
25 Jan 2021	538.05	536.55	542.30	531.20	23415249	0.80%
22 Jan 2021	533.80	553.10	553.50	530.60	24515997	-3.42%
21 Jan 2021	552.70	555.00	561.00	549.70	18189277	0.31%
20 Jan 2021	551.00	546.45	554.60	546.00	16097138	0.83%
19 Jan 2021	546.45	539.00	547.75	533.90	20575358	2.49%
18 Jan 2021	533.15	544.50	548.40	528.90	21580313	-1.81%
15 Jan 2021	543.00	550.00	551.00	541.50	15708956	-1.86%
14 Jan 2021	553.30	554.05	558.45	550.60	13330898	-0.58%
13 Jan 2021	556.50	551.50	561.00	548.25	21920297	1.55%
12 Jan 2021	548.00	541.00	550.65	537.10	16388310	0.61%
11 Jan 2021	544.70	545.15	546.00	535.00	19394393	0.49%
08 Jan 2021	542.05	547.00	547.10	536.35	21937965	0.18%
07 Jan 2021	541.10	552.15	554.40	539.75	21138034	-1.02%
06 Jan 2021	546.70	538.75	550.60	535.85	28178838	1.76%
05 Jan 2021	537.25	526.65	539.95	523.00	23311516	1.04%
04 Jan 2021	531.70	532.30	535.00	524.30	16549750	0.80%
01 Jan 2021	527.50	535.55	537.00	526.10	13592625	-1.41%
31 Dec 2020	535.05	530.10	538.50	526.50	27817770	1.19%
30 Dec 2020	528.75	531.65	533.00	524.55	21365141	-0.01%
29 Dec 2020	528.80	522.55	530.80	517.85	19092649	1.67%
28 Dec 2020	520.10	515.90	521.20	513.60	14470472	1.28%
24 Dec 2020	513.55	506.75	515.95	505.10	17576807	1.98%
23 Dec 2020	503.60	499.00	505.50	496.55	19205951	0.66%
22 Dec 2020	500.30	497.30	501.80	489.10	32328041	1.17%
21 Dec 2020	494.50	514.60	514.70	488.20	29157759	-4.38%
18 Dec 2020	517.15	514.00	518.25	509.15	21735833	1.32%
17 Dec 2020	510.40	514.00	516.50	509.10	23883288	-0.40%
16 Dec 2020	512.45	520.05	521.70	511.10	24263586	-1.08%
15 Dec 2020	518.05	524.00	524.25	513.10	26969145	-1.47%
14 Dec 2020	525.80	518.10	527.80	518.10	26369591	2.01%
11 Dec 2020	515.45	509.25	516.90	506.10	25335765	1.68%
10 Dec 2020	506.95	508.10	514.40	498.75	20419020	-0.89%
09 Dec 2020	511.50	510.00	515.00	506.05	21272782	0.61%
08 Dec 2020	508.40	511.50	512.00	505.40	19339943	-0.40%
07 Dec 2020	510.45	505.00	515.60	504.15	37778332	1.67%
04 Dec 2020	502.05	483.70	504.00	483.00	39547014	4.19%
03 Dec 2020	481.85	482.10	485.00	478.85	22701738	0.29%
02 Dec 2020	480.45	486.35	487.00	472.20	21244707	-0.96%
01 Dec 2020	485.10	479.70	488.50	474.30	20120049	2.48%
27 Nov 2020	473.35	476.40	479.55	471.30	48390771	-0.41%
26 Nov 2020	475.30	475.10	477.20	465.80	28707911	0.55%
25 Nov 2020	472.70	485.00	489.95	471.10	34168305	-1.15%
24 Nov 2020	478.20	474.00	480.00	471.20	23135994	2.12%
23 Nov 2020	468.25	481.80	483.35	466.50	29513544	-2.49%
20 Nov 2020	480.20	479.50	483.45	468.10	30089190	0.30%
19 Nov 2020	478.75	490.00	493.35	475.80	31896908	-3.80%
18 Nov 2020	497.65	488.00	499.00	486.25	29156543	2.31%
17 Nov 2020	486.40	490.50	493.00	478.15	36127378	-0.10%
14 Nov 2020	486.90	489.85	489.85	484.65	3636073	0.28%
13 Nov 2020	485.55	472.70	487.10	467.55	34815091	1.86%
12 Nov 2020	476.70	481.60	483.55	471.35	31071572	-2.02%
11 Nov 2020	486.55	484.75	490.55	472.10	45609279	0.56%
10 Nov 2020	483.85	485.80	487.05	473.00	57535138	4.57%
09 Nov 2020	462.70	450.00	464.60	449.00	40995422	4.49%
06 Nov 2020	442.80	439.85	444.90	436.20	27831424	0.98%
05 Nov 2020	438.50	445.00	446.25	435.60	30129938	0.33%
04 Nov 2020	437.05	437.30	442.00	425.30	43426662	-1.53%
03 Nov 2020	443.85	425.00	446.90	424.20	61813071	6.32%
02 Nov 2020	417.45	417.00	422.80	407.00	72698777	6.33%
30 Oct 2020	392.60	399.40	402.70	388.05	27226359	-1.83%
29 Oct 2020	399.90	392.25	402.90	389.65	32615570	0.97%
28 Oct 2020	396.05	409.90	409.90	394.80	28145199	-3.39%
27 Oct 2020	409.95	406.35	412.40	393.25	33571188	1.36%
26 Oct 2020	404.45	418.05	419.15	401.45	21712470	-3.00%
23 Oct 2020	416.95	417.00	420.50	411.75	22151465	0.98%
22 Oct 2020	412.90	416.40	419.65	407.65	33090057	-1.76%
21 Oct 2020	420.30	416.00	428.50	410.30	43125095	1.37%
20 Oct 2020	414.60	413.50	416.90	411.00	26159021	-0.60%
19 Oct 2020	417.10	402.05	418.75	401.15	41073000	5.30%
16 Oct 2020	396.10	394.00	401.30	390.50	25339477	1.30%
15 Oct 2020	391.00	406.90	409.90	389.15	34238713	-3.88%
14 Oct 2020	406.80	394.35	409.25	389.00	23368688	2.66%
13 Oct 2020	396.25	401.00	401.00	393.50	19922840	-1.93%
12 Oct 2020	404.05	403.45	410.00	400.70	25742604	0.64%
09 Oct 2020	401.50	390.70	403.50	386.90	41641261	3.61%
08 Oct 2020	387.50	385.00	389.70	382.65	21085576	1.27%
07 Oct 2020	382.65	379.30	384.35	374.10	21845796	0.54%
06 Oct 2020	380.60	377.10	381.80	375.10	18093629	2.01%
05 Oct 2020	373.10	370.75	382.65	370.75	26530162	1.06%
01 Oct 2020	369.20	358.25	371.20	358.25	23237126	4.07%
30 Sep 2020	354.75	356.95	357.50	349.35	19565088	-0.64%
29 Sep 2020	357.05	363.75	363.75	354.25	17080960	-1.64%
28 Sep 2020	363.00	351.50	363.95	349.10	18496082	4.12%
25 Sep 2020	348.65	339.05	350.50	336.60	23231692	3.86%
24 Sep 2020	335.70	344.95	346.95	333.75	25841151	-4.59%
23 Sep 2020	351.85	356.60	357.10	342.45	22740367	-0.72%
22 Sep 2020	354.40	354.00	356.15	349.50	28593294	1.06%
21 Sep 2020	350.70	366.65	367.40	348.50	28933176	-5.10%
18 Sep 2020	369.55	370.00	374.65	364.55	78166940	0.15%
17 Sep 2020	369.00	370.00	371.75	367.40	24086056	-1.52%
16 Sep 2020	374.70	371.35	376.70	365.00	22069463	0.85%
15 Sep 2020	371.55	364.05	372.25	363.70	24968263	2.16%
14 Sep 2020	363.70	373.50	373.85	359.35	27140811	-1.84%
11 Sep 2020	370.50	373.00	373.65	365.10	22678883	-0.05%
10 Sep 2020	370.70	371.70	375.00	365.45	24852406	0.84%
09 Sep 2020	367.60	370.80	372.40	361.90	25285243	-2.16%
08 Sep 2020	375.70	372.40	381.30	369.15	32052949	0.62%
07 Sep 2020	373.40	374.10	376.85	369.00	22324954	0.23%
04 Sep 2020	372.55	375.00	379.95	368.35	33119184	-2.66%
03 Sep 2020	382.75	392.40	392.55	381.05	26135711	-2.46%
02 Sep 2020	392.40	387.25	394.00	381.10	31297334	0.37%
01 Sep 2020	390.95	394.70	399.65	385.30	34872816	-0.92%
31 Aug 2020	394.60	414.85	422.00	387.50	72744912	-3.69%
28 Aug 2020	409.70	393.90	411.90	392.90	83472448	4.46%
27 Aug 2020	392.20	389.95	397.45	387.60	36910773	0.73%
26 Aug 2020	389.35	388.20	391.65	384.20	37164029	0.78%
25 Aug 2020	386.35	382.50	389.80	381.40	53073080	1.58%
24 Aug 2020	380.35	374.85	381.20	373.85	32907517	2.48%
21 Aug 2020	371.15	370.00	373.00	367.05	34111143	0.92%
20 Aug 2020	367.75	367.00	369.65	362.60	68447536	-1.79%
19 Aug 2020	374.45	374.00	375.85	370.40	35790626	1.33%
18 Aug 2020	369.55	361.90	370.00	361.60	26517539	2.60%
17 Aug 2020	360.20	366.00	366.35	354.35	24232602	-0.33%
14 Aug 2020	361.40	371.80	371.80	354.20	28893922	-1.81%
13 Aug 2020	368.05	368.95	372.35	366.25	26257725	0.33%
12 Aug 2020	366.85	365.75	368.75	363.75	25706440	-0.14%
11 Aug 2020	367.35	370.00	374.30	364.05	45446756	1.05%
10 Aug 2020	363.55	359.50	364.95	357.35	22857226	1.56%
07 Aug 2020	357.95	359.45	359.65	353.15	28512323	-0.22%
06 Aug 2020	358.75	353.45	363.75	348.60	48022799	1.86%
05 Aug 2020	352.20	353.40	360.00	350.75	37058091	0.34%
04 Aug 2020	351.00	347.00	353.20	344.20	30813885	2.26%
03 Aug 2020	343.25	346.80	349.35	340.50	32120023	-1.02%
31 Jul 2020	346.80	346.45	353.00	342.05	37345608	0.54%
30 Jul 2020	344.95	353.40	354.60	340.40	40820799	-1.74%
29 Jul 2020	351.05	353.20	357.65	348.20	50196627	-0.30%
28 Jul 2020	352.10	361.10	362.75	343.20	125940299	-1.79%
27 Jul 2020	358.50	385.00	385.80	356.60	73276759	-6.10%
24 Jul 2020	381.80	388.30	388.70	372.15	52981627	-2.66%
23 Jul 2020	392.25	382.55	395.65	378.85	37838253	2.93%
22 Jul 2020	381.10	386.90	389.50	375.30	45500596	0.61%
21 Jul 2020	378.80	371.00	379.90	370.05	45560259	4.35%
20 Jul 2020	363.00	358.00	366.35	355.25	36313319	2.60%
17 Jul 2020	353.80	346.00	356.00	345.45	27511987	2.65%
16 Jul 2020	344.65	347.95	348.60	341.00	35536953	-0.33%
15 Jul 2020	345.80	349.50	356.80	343.75	30442572	0.07%
14 Jul 2020	345.55	351.50	352.45	340.60	34033233	-2.28%
13 Jul 2020	353.60	364.10	367.00	352.50	32379950	-1.87%
10 Jul 2020	360.35	364.90	368.20	359.00	27865749	-2.70%
09 Jul 2020	370.35	373.45	376.00	365.30	35144717	0.38%
08 Jul 2020	368.95	377.90	379.00	367.55	46317703	-1.89%
07 Jul 2020	376.05	363.00	378.00	362.10	46031349	3.92%
06 Jul 2020	361.85	367.85	367.85	360.50	33334119	0.24%
03 Jul 2020	361.00	364.65	367.15	359.80	28779331	-0.51%
02 Jul 2020	362.85	366.00	370.90	361.35	50964872	-0.33%
01 Jul 2020	364.05	354.25	365.75	351.60	36922717	3.59%
30 Jun 2020	351.45	347.00	354.45	346.30	47526205	2.43%
29 Jun 2020	343.10	345.25	345.60	338.50	27385252	-1.72%
26 Jun 2020	349.10	355.60	358.50	346.10	34596718	-0.54%
25 Jun 2020	351.00	345.90	355.60	338.50	69905394	0.83%
24 Jun 2020	348.10	380.00	380.00	345.00	57956306	-7.46%
23 Jun 2020	376.15	369.00	378.30	364.20	32495431	2.34%
22 Jun 2020	367.55	367.00	375.25	365.15	40135946	1.03%
19 Jun 2020	363.80	351.00	365.45	349.20	51368058	3.35%
18 Jun 2020	352.00	340.00	354.70	337.20	39286577	2.94%
17 Jun 2020	341.95	338.60	351.00	336.10	37107569	-0.29%
16 Jun 2020	342.95	342.25	347.90	326.05	57511276	3.58%
15 Jun 2020	331.10	341.20	342.25	325.50	43501834	-3.81%
12 Jun 2020	344.20	324.20	346.15	324.10	47509639	0.86%
11 Jun 2020	341.25	352.45	354.20	340.10	37000065	-3.33%
10 Jun 2020	353.00	348.55	356.85	345.30	36292503	1.28%
09 Jun 2020	348.55	360.05	369.35	345.25	47622914	-3.13%
08 Jun 2020	359.80	366.55	373.75	353.15	46827650	0.73%
05 Jun 2020	357.20	350.00	360.00	347.00	37251290	2.69%
04 Jun 2020	347.85	357.00	363.00	345.50	57061955	-2.52%
03 Jun 2020	356.85	357.90	373.00	353.80	69689849	2.43%
02 Jun 2020	348.40	337.00	350.00	332.50	47558564	2.70%
01 Jun 2020	339.25	339.00	348.00	336.20	44025817	2.20%
29 May 2020	331.95	322.90	334.30	320.00	60488688	1.56%
28 May 2020	326.85	322.25	329.75	320.75	66136528	2.51%
27 May 2020	318.85	296.10	321.95	294.85	80543561	8.93%
26 May 2020	292.70	296.05	297.90	290.00	46684636	0.57%
22 May 2020	291.05	301.00	307.70	285.55	80359014	-4.39%
21 May 2020	304.40	306.00	312.80	302.00	43076017	-0.41%
20 May 2020	305.65	299.00	308.25	297.50	42239472	1.78%
19 May 2020	300.30	307.05	311.50	297.10	61828639	0.60%
18 May 2020	298.50	320.00	320.50	293.25	74034470	-7.50%
15 May 2020	322.70	329.30	330.55	318.80	31829841	-1.44%
14 May 2020	327.40	330.00	334.50	325.65	33999679	-3.15%
13 May 2020	338.05	343.50	348.40	332.30	72818140	5.25%
12 May 2020	321.20	318.30	324.40	308.00	69072372	0.33%
11 May 2020	320.15	341.00	343.55	318.20	83666044	-5.20%
08 May 2020	337.70	344.00	352.50	333.70	42970794	0.28%
07 May 2020	336.75	337.00	342.90	333.70	27657193	-1.36%
06 May 2020	341.40	331.50	345.55	325.25	49953121	3.19%
05 May 2020	330.85	348.00	348.00	329.55	45071600	-2.13%
04 May 2020	338.05	359.00	359.00	336.00	38837866	-11.07%
30 Apr 2020	380.15	382.00	392.95	374.15	45735197	2.62%
29 Apr 2020	370.45	353.00	376.50	351.65	39342166	2.95%
28 Apr 2020	359.85	353.75	362.85	350.25	32934538	3.43%
27 Apr 2020	347.90	339.30	352.90	338.00	38981101	3.90%
24 Apr 2020	334.85	337.90	343.25	331.50	38513311	-5.13%
23 Apr 2020	352.95	340.25	354.80	338.00	45953483	5.06%
22 Apr 2020	335.95	326.00	338.00	323.05	49115661	1.24%
21 Apr 2020	331.85	341.00	346.20	328.00	50118816	-8.15%
20 Apr 2020	361.30	376.00	378.90	357.00	55811178	-3.79%
17 Apr 2020	375.55	362.00	385.50	349.05	69008019	9.81%
16 Apr 2020	342.00	325.30	347.80	319.35	56494211	4.48%
15 Apr 2020	327.35	342.70	351.90	325.00	49134201	-1.00%
13 Apr 2020	330.65	341.05	345.80	329.25	30995409	-3.52%
09 Apr 2020	342.70	332.40	345.00	322.65	52432049	7.45%
08 Apr 2020	318.95	322.85	352.75	315.10	73931642	-2.19%
07 Apr 2020	326.10	308.30	329.60	296.85	57662681	13.76%
03 Apr 2020	286.65	309.50	309.50	281.50	57330285	-7.87%
01 Apr 2020	311.15	319.00	323.75	308.10	33142102	-3.89%
31 Mar 2020	323.75	324.70	334.85	316.00	46280029	3.30%
30 Mar 2020	313.40	330.10	333.90	311.10	36560532	-7.78%
27 Mar 2020	339.85	355.80	359.55	326.00	72890796	2.91%
26 Mar 2020	330.25	322.00	364.40	314.25	76174000	4.21%
25 Mar 2020	316.90	284.00	334.15	281.60	66545735	6.88%
24 Mar 2020	296.50	295.30	305.00	268.30	67896591	4.40%
23 Mar 2020	284.00	311.15	313.70	280.00	56868412	-17.85%
20 Mar 2020	345.70	328.00	359.80	323.00	88640850	2.11%
19 Mar 2020	338.55	336.10	369.60	323.00	57986210	-4.65%
18 Mar 2020	355.05	369.10	375.50	342.30	61204129	-3.32%
17 Mar 2020	367.25	407.00	408.45	364.00	47233442	-8.85%
16 Mar 2020	402.90	424.20	424.20	397.45	34834779	-9.91%
13 Mar 2020	447.20	401.00	464.75	395.20	67105024	5.06%
12 Mar 2020	425.65	438.00	445.95	416.00	50757036	-8.59%
11 Mar 2020	465.65	450.00	471.75	449.60	31018901	1.73%
09 Mar 2020	457.75	475.00	475.00	442.95	42027546	-5.88%
06 Mar 2020	486.35	485.00	496.80	477.30	31024353	-3.60%
05 Mar 2020	504.50	509.75	511.15	500.00	16671516	-0.76%
04 Mar 2020	508.35	517.50	517.50	497.05	21883404	-1.24%
03 Mar 2020	514.75	509.85	519.50	508.50	19661945	1.71%
02 Mar 2020	506.10	508.25	520.55	498.45	28642076	1.78%
28 Feb 2020	497.25	501.60	506.85	492.20	32737933	-3.51%
27 Feb 2020	515.35	522.80	523.30	512.65	26315054	-1.59%
26 Feb 2020	523.70	526.85	529.35	522.20	15743918	-1.37%
25 Feb 2020	530.95	532.45	538.80	525.30	14942960	0.21%
24 Feb 2020	529.85	539.50	541.85	527.55	16940750	-3.14%
20 Feb 2020	547.00	545.50	549.35	541.80	13588526	0.40%
19 Feb 2020	544.80	543.50	546.50	540.50	8704234	0.67%
18 Feb 2020	541.20	541.00	544.40	536.00	15918303	-0.07%
17 Feb 2020	541.60	543.00	545.35	537.75	7793293	-0.77%
14 Feb 2020	545.80	541.25	548.65	536.55	14458649	0.89%
13 Feb 2020	541.00	549.00	549.00	538.00	9227235	-1.51%
12 Feb 2020	549.30	545.80	550.70	542.70	14026335	1.77%
11 Feb 2020	539.75	537.70	544.80	537.50	11243552	1.09%
10 Feb 2020	533.95	538.65	542.25	530.50	12536053	-0.47%
07 Feb 2020	536.45	540.95	541.75	535.15	8297149	-0.95%
06 Feb 2020	541.60	540.35	547.00	536.25	15296851	0.46%
05 Feb 2020	539.10	529.05	540.40	525.70	18782476	1.56%
04 Feb 2020	530.80	520.00	534.65	516.65	17781475	2.96%
03 Feb 2020	515.55	504.00	519.15	502.00	22531888	2.17%
01 Feb 2020	504.60	524.00	528.00	501.85	11815597	-4.00%
31 Jan 2020	525.65	530.00	532.75	522.40	16292578	-1.23%
30 Jan 2020	532.20	527.65	533.95	524.15	14319317	1.06%
29 Jan 2020	526.60	531.55	534.80	525.30	16400827	-0.30%
28 Jan 2020	528.20	538.10	540.60	524.45	24009224	-1.68%
27 Jan 2020	537.25	538.50	545.00	531.50	38149166	0.64%
24 Jan 2020	533.85	529.25	537.40	527.00	17851868	1.17%
23 Jan 2020	527.70	521.40	530.25	517.05	17061293	0.93%
22 Jan 2020	522.85	531.50	534.95	520.75	17527408	-1.54%
21 Jan 2020	531.05	532.95	540.25	530.20	13477994	-0.71%
20 Jan 2020	534.85	533.00	544.00	531.00	19159996	0.53%
17 Jan 2020	532.05	534.50	538.00	530.60	18312609	-0.95%
16 Jan 2020	537.15	533.90	540.00	533.20	11249232	0.29%
15 Jan 2020	535.60	535.10	536.95	530.65	12353176	-0.37%
14 Jan 2020	537.60	536.20	538.95	534.15	13939440	-0.19%
13 Jan 2020	538.60	539.40	546.05	538.00	7901800	-0.31%
10 Jan 2020	540.25	544.90	546.50	538.50	12335407	-1.11%
09 Jan 2020	546.30	530.70	547.40	530.30	18934019	3.87%
08 Jan 2020	525.95	516.00	527.35	515.00	16094310	0.58%
07 Jan 2020	522.90	531.30	535.60	521.65	16101835	-0.53%
06 Jan 2020	525.70	537.25	537.25	523.80	12534334	-2.44%
03 Jan 2020	538.85	538.00	540.80	536.25	9594690	-0.32%
02 Jan 2020	540.60	536.00	541.90	535.85	10264223	0.72%
01 Jan 2020	536.75	539.90	542.50	535.70	7642793	-0.40%
31 Dec 2019	538.90	543.80	543.80	538.00	12491978	-0.93%
30 Dec 2019	543.95	549.60	552.20	542.60	13180302	-0.99%
27 Dec 2019	549.40	541.00	550.50	538.35	11247684	1.98%
26 Dec 2019	538.75	541.10	542.40	537.65	7831074	-0.43%
24 Dec 2019	541.10	542.00	543.95	539.30	6715007	-0.04%
23 Dec 2019	541.30	547.00	548.85	537.60	11521942	-0.88%
20 Dec 2019	546.10	540.95	549.50	539.25	27691592	1.09%
19 Dec 2019	540.20	537.20	541.20	533.70	12082790	-0.22%
18 Dec 2019	541.40	542.05	542.90	535.95	12906168	0.05%
17 Dec 2019	541.15	540.95	543.00	538.75	11516163	0.35%
16 Dec 2019	539.25	539.50	541.40	536.70	13070575	0.41%
13 Dec 2019	537.05	537.90	542.80	535.70	17884861	0.32%
12 Dec 2019	535.35	534.85	537.10	529.80	12385216	0.34%
11 Dec 2019	533.55	530.60	535.20	527.20	13768156	0.92%
10 Dec 2019	528.70	526.05	530.25	524.70	12021443	0.42%
09 Dec 2019	526.50	524.05	529.30	522.20	12980877	0.32%
06 Dec 2019	524.80	530.05	533.50	521.65	24868376	-0.62%
05 Dec 2019	528.10	532.55	537.50	526.05	32354118	-0.22%
04 Dec 2019	529.25	510.00	531.35	509.30	30992538	3.91%
03 Dec 2019	509.35	509.75	511.25	504.65	12795657	-0.30%
02 Dec 2019	510.90	513.45	514.00	507.25	10130049	-0.33%
29 Nov 2019	512.60	516.00	516.50	510.30	13324549	-1.26%
28 Nov 2019	519.15	509.55	520.00	508.00	35706498	2.70%
27 Nov 2019	505.50	513.90	515.85	504.30	29866539	-1.02%
26 Nov 2019	510.70	501.80	517.55	501.00	286857658	2.59%
25 Nov 2019	497.80	492.00	500.00	491.55	25692878	0.20%
22 Nov 2019	496.80	501.10	501.75	492.15	18462401	-0.29%
21 Nov 2019	498.25	498.10	503.80	491.25	25745594	0.66%
20 Nov 2019	495.00	495.20	498.00	492.50	22606112	0.30%
19 Nov 2019	493.50	497.95	502.00	489.85	27939336	-0.97%
18 Nov 2019	498.35	498.75	504.45	496.65	22910109	-0.30%
15 Nov 2019	499.85	497.85	509.70	496.00	42074833	0.24%
14 Nov 2019	498.65	489.75	499.85	483.75	35396276	2.66%
13 Nov 2019	485.75	496.80	497.50	483.30	24272664	-2.22%
11 Nov 2019	496.80	488.00	499.00	484.60	24766065	1.50%
08 Nov 2019	489.45	480.75	496.00	480.30	52207121	2.28%
07 Nov 2019	478.55	483.00	483.00	475.65	18312032	-0.45%
06 Nov 2019	480.70	467.15	483.90	464.75	24922680	2.64%
05 Nov 2019	468.35	472.10	474.00	466.90	14952189	-0.46%
04 Nov 2019	470.50	463.00	472.30	463.00	16254715	1.78%
01 Nov 2019	462.25	466.65	466.95	460.50	13522994	-0.17%
31 Oct 2019	463.05	475.00	476.75	461.30	21198377	-1.72%
30 Oct 2019	471.15	479.00	479.00	470.00	22396012	-1.31%
29 Oct 2019	477.40	470.20	482.00	466.85	33686172	1.67%
27 Oct 2019	469.55	471.00	473.50	465.00	8207818	0.10%
25 Oct 2019	469.10	457.70	470.65	454.40	34397573	3.16%
24 Oct 2019	454.75	457.40	459.00	451.00	23542540	-0.08%
23 Oct 2019	455.10	452.00	459.00	448.20	25196183	0.88%
22 Oct 2019	451.15	440.50	458.70	437.55	34966169	3.05%
18 Oct 2019	437.80	437.70	443.70	435.25	15988455	-0.64%
17 Oct 2019	440.60	436.00	443.35	433.70	12452421	1.22%
16 Oct 2019	435.30	434.50	439.50	431.15	17833051	0.80%
15 Oct 2019	431.85	430.00	435.45	428.20	14971985	0.70%
14 Oct 2019	428.85	430.00	436.40	426.00	17211042	0.07%
11 Oct 2019	428.55	427.95	433.25	422.10	18004922	1.14%
10 Oct 2019	423.70	430.00	431.50	420.50	19074005	-2.98%
09 Oct 2019	436.70	420.25	438.40	417.10	34533981	4.95%
07 Oct 2019	416.10	415.10	423.50	411.50	21933703	0.53%
04 Oct 2019	413.90	428.50	429.30	412.05	17952697	-3.14%
03 Oct 2019	427.30	424.00	434.60	422.30	23275379	0.64%
01 Oct 2019	424.60	436.95	443.20	416.70	30623906	-2.10%
30 Sep 2019	433.70	443.30	445.15	431.00	27524660	-3.45%
27 Sep 2019	449.20	449.50	451.85	443.30	19432963	-0.61%
26 Sep 2019	451.95	439.00	458.65	438.55	40909369	4.09%
25 Sep 2019	434.20	439.10	440.95	429.60	19987241	-1.52%
24 Sep 2019	440.90	441.50	448.65	433.35	26639931	-1.21%
23 Sep 2019	446.30	435.80	450.00	428.45	57490445	6.90%
20 Sep 2019	417.50	389.00	424.00	386.65	75217723	7.99%
19 Sep 2019	386.60	395.70	395.70	384.35	22647508	-3.19%
18 Sep 2019	399.35	405.45	405.45	396.50	18477377	-0.32%
17 Sep 2019	400.65	405.85	411.90	398.30	20793363	-2.79%
16 Sep 2019	412.15	408.50	415.65	406.75	17629622	-0.30%
13 Sep 2019	413.40	406.80	414.90	400.65	17775449	2.66%
12 Sep 2019	402.70	399.65	407.20	399.65	19577114	2.05%
11 Sep 2019	394.60	394.90	399.00	393.35	17463978	-0.21%
09 Sep 2019	395.45	393.00	400.40	389.10	18651819	1.05%
06 Sep 2019	391.35	391.00	394.50	389.20	17564286	0.60%
05 Sep 2019	389.00	389.55	394.00	388.00	25022673	-2.14%
04 Sep 2019	397.50	391.00	399.65	389.90	18614965	1.36%
03 Sep 2019	392.15	405.05	406.40	391.05	20194305	-4.27%
30 Aug 2019	409.65	406.50	412.85	402.65	18314194	1.30%
29 Aug 2019	404.40	409.90	410.80	399.35	30331105	-2.07%
28 Aug 2019	412.95	418.00	418.25	409.70	12154347	-1.35%
27 Aug 2019	418.60	412.80	420.50	411.25	28793372	1.69%
26 Aug 2019	411.65	407.00	414.00	392.85	26701988	4.11%
23 Aug 2019	395.40	389.00	403.50	385.80	26883695	-0.93%
22 Aug 2019	399.10	411.00	412.50	398.00	18182520	-3.14%
21 Aug 2019	412.05	416.00	418.70	410.55	12868183	-1.16%
20 Aug 2019	416.90	420.80	423.20	412.50	16181488	-1.54%
19 Aug 2019	423.40	420.10	427.90	420.10	12304262	1.06%
16 Aug 2019	418.95	417.80	420.00	412.10	15154141	0.40%
14 Aug 2019	417.30	411.90	422.20	411.25	13307755	1.72%
13 Aug 2019	410.25	417.00	421.70	409.15	18389104	-2.36%
09 Aug 2019	420.15	416.50	422.40	414.50	17664017	1.39%
08 Aug 2019	414.40	411.00	416.60	404.15	19046657	1.47%
07 Aug 2019	408.40	409.30	415.00	406.30	20977349	-0.45%
06 Aug 2019	410.25	401.00	411.50	400.90	30665326	1.89%
05 Aug 2019	402.65	403.65	406.65	395.75	25033370	-1.94%
02 Aug 2019	410.60	413.90	417.85	405.50	30939803	-1.55%
01 Aug 2019	417.05	423.25	426.35	410.65	18269866	-1.78%
31 Jul 2019	424.60	423.90	430.20	421.20	22329888	-0.18%
30 Jul 2019	425.35	433.00	438.70	422.75	23617273	-0.93%
29 Jul 2019	429.35	433.00	435.35	425.30	46754670	3.27%
26 Jul 2019	415.75	410.25	419.40	408.55	17493739	1.65%
25 Jul 2019	409.00	409.20	413.85	405.30	16852479	0.12%
24 Jul 2019	408.50	411.85	411.85	401.70	16505930	-0.84%
23 Jul 2019	411.95	412.80	416.00	409.75	14207080	0.11%
22 Jul 2019	411.50	409.75	412.95	404.25	17937246	0.29%
19 Jul 2019	410.30	419.90	420.35	408.50	12260757	-1.99%
18 Jul 2019	418.65	425.00	425.50	417.50	10651654	-1.42%
17 Jul 2019	424.70	424.60	427.05	422.50	10961022	0.02%
16 Jul 2019	424.60	421.55	430.55	421.55	12149205	0.54%
15 Jul 2019	422.30	428.40	428.40	421.60	7825336	-1.11%
12 Jul 2019	427.05	427.30	433.00	424.00	8824728	0.12%
11 Jul 2019	426.55	432.65	432.90	424.80	16535185	-1.01%
10 Jul 2019	430.90	430.00	432.70	427.20	16494282	0.56%
09 Jul 2019	428.50	426.00	429.80	424.65	11679067	0.61%
08 Jul 2019	425.90	434.00	435.35	422.00	12184946	-2.39%
05 Jul 2019	436.35	436.45	439.90	433.20	12154330	0.03%
04 Jul 2019	436.20	438.00	441.40	434.10	11810688	0.06%
03 Jul 2019	435.95	437.90	440.00	434.20	10415896	-0.18%
02 Jul 2019	436.75	439.00	440.00	433.60	7787303	-0.51%
01 Jul 2019	439.00	439.50	442.00	437.70	6871979	0.43%
28 Jun 2019	437.10	439.50	440.50	433.60	13459208	-0.87%
27 Jun 2019	440.95	438.00	443.90	437.60	18787957	0.52%
26 Jun 2019	438.65	432.50	440.00	432.50	12261068	1.15%
25 Jun 2019	433.65	427.90	434.80	424.60	12964387	0.98%
24 Jun 2019	429.45	431.45	433.80	428.20	8545999	-0.31%
21 Jun 2019	430.80	434.20	435.20	428.85	13909654	-0.60%
20 Jun 2019	433.40	419.75	434.65	419.00	24315929	3.24%
19 Jun 2019	419.80	423.75	426.00	417.35	17010384	-0.56%
18 Jun 2019	422.15	415.45	426.05	415.10	17761348	1.92%
17 Jun 2019	414.20	418.95	419.70	413.15	9539802	-0.85%
14 Jun 2019	417.75	420.30	422.00	416.10	8601256	-0.44%
13 Jun 2019	419.60	416.70	422.30	415.30	12164077	0.38%
12 Jun 2019	418.00	422.00	422.00	414.80	11136959	-0.80%
11 Jun 2019	421.35	418.45	423.70	413.05	10939138	1.26%
10 Jun 2019	416.10	418.90	422.75	413.00	13074522	-0.12%
07 Jun 2019	416.60	413.50	418.95	407.90	14107696	1.23%
06 Jun 2019	411.55	417.40	417.85	410.35	17762399	-1.80%
04 Jun 2019	419.10	417.70	422.75	417.50	14514451	-0.90%
03 Jun 2019	422.90	426.00	426.40	419.60	17125380	-0.19%
31 May 2019	423.70	427.00	430.20	414.30	24644955	-0.59%
30 May 2019	426.20	420.85	428.00	419.60	18281037	0.69%
29 May 2019	423.30	428.60	430.45	422.10	22132254	-2.53%
28 May 2019	434.30	435.05	439.20	428.10	23389724	-0.28%
27 May 2019	435.50	432.25	438.80	429.65	23397222	0.87%
24 May 2019	431.75	415.50	433.55	412.65	37708344	5.09%
23 May 2019	410.85	414.00	427.95	407.40	43279956	1.36%
22 May 2019	405.35	403.00	408.40	401.55	15370847	1.30%
21 May 2019	400.15	408.60	410.80	397.60	18286421	-1.85%
20 May 2019	407.70	405.25	414.00	402.00	33350816	4.62%
17 May 2019	389.70	381.20	392.00	380.75	19096980	1.88%
16 May 2019	382.50	379.00	385.00	377.55	13430281	1.45%
15 May 2019	377.05	382.35	384.50	375.80	16183425	-0.88%
14 May 2019	380.40	378.10	386.75	376.50	21481226	1.09%
13 May 2019	376.30	385.00	385.75	375.25	13828080	-2.29%
10 May 2019	385.10	383.50	389.20	382.25	18361701	0.97%
09 May 2019	381.40	380.95	385.70	377.55	19739885	-0.21%
08 May 2019	382.20	386.30	390.00	380.10	22509400	-1.11%
07 May 2019	386.50	398.00	407.35	384.30	41519416	-3.69%
06 May 2019	401.30	396.50	404.90	394.65	20751521	-0.12%
03 May 2019	401.80	397.15	405.20	394.70	24431248	1.58%
02 May 2019	395.55	403.70	405.00	394.40	16572948	-2.93%
30 Apr 2019	407.50	407.75	409.80	403.30	19375553	0.07%
26 Apr 2019	407.20	400.00	408.00	394.25	14286163	2.98%
25 Apr 2019	395.40	400.90	402.40	394.30	16524091	-1.42%
24 Apr 2019	401.10	397.10	402.65	393.45	11397163	1.16%
23 Apr 2019	396.50	396.10	399.95	393.60	10203957	0.51%

equitypandit

www.equitypandit.com

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