Infosys Ltd

NSE :INFY BSE :500209 Sector : IT - Software

Buy, Sell or Hold INFY ?

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

INFY Historical Data
Equitypandit Financial Services Pvt. Ltd.
Date	Price	Open	High	Low	Volume	Change(%)
25 Apr 2024	1438.45	1420.00	1444.90	1420.00	9089398	0.54%
24 Apr 2024	1430.75	1444.30	1444.30	1427.05	4268213	-0.81%
23 Apr 2024	1442.40	1443.00	1446.85	1433.00	4856174	0.67%
22 Apr 2024	1432.75	1419.90	1436.85	1413.05	5859087	1.52%
19 Apr 2024	1411.25	1385.00	1426.85	1378.75	20603621	-0.56%
18 Apr 2024	1419.25	1421.10	1444.70	1407.50	22107945	0.34%
16 Apr 2024	1414.45	1451.00	1455.15	1413.05	16173541	-3.66%
15 Apr 2024	1468.15	1480.00	1491.95	1461.05	8531224	-1.12%
12 Apr 2024	1484.75	1504.00	1506.80	1479.50	12275616	-1.46%
10 Apr 2024	1506.80	1500.35	1509.85	1484.55	6744595	0.80%
09 Apr 2024	1494.85	1490.00	1513.80	1487.30	9423230	1.23%
08 Apr 2024	1476.70	1483.00	1490.95	1474.10	6610887	-0.16%
05 Apr 2024	1479.10	1480.05	1486.70	1476.05	5072482	-0.51%
04 Apr 2024	1486.70	1490.55	1495.65	1468.00	11186915	0.41%
03 Apr 2024	1480.65	1479.00	1495.10	1475.00	8736248	-0.15%
02 Apr 2024	1482.85	1484.85	1493.15	1480.85	7279400	-0.84%
01 Apr 2024	1495.45	1525.00	1529.95	1492.80	6580002	-0.17%
28 Mar 2024	1498.05	1487.15	1511.80	1487.15	12499530	0.96%
27 Mar 2024	1483.85	1496.00	1499.00	1481.55	6857402	-0.59%
26 Mar 2024	1492.65	1492.00	1507.45	1487.90	8351081	-1.07%
22 Mar 2024	1508.85	1521.00	1528.90	1498.20	14673890	-2.95%
21 Mar 2024	1554.70	1564.00	1576.95	1543.40	11062497	-0.02%
20 Mar 2024	1554.95	1563.00	1574.95	1552.35	4759059	-0.42%
19 Mar 2024	1561.45	1592.35	1599.00	1558.00	6870411	-2.57%
18 Mar 2024	1602.65	1630.00	1632.65	1598.85	4958904	-1.92%
15 Mar 2024	1634.00	1641.10	1645.80	1618.35	11809997	-1.17%
14 Mar 2024	1653.30	1614.40	1657.75	1608.00	8803799	2.60%
13 Mar 2024	1611.40	1612.90	1624.50	1598.55	5688997	-0.10%
12 Mar 2024	1612.95	1600.00	1625.00	1597.65	4614222	0.77%
11 Mar 2024	1600.60	1608.15	1613.80	1588.00	6752895	-0.98%
07 Mar 2024	1616.45	1616.60	1628.45	1604.20	6348359	-0.07%
06 Mar 2024	1617.55	1602.80	1620.15	1576.00	6420684	0.69%
05 Mar 2024	1606.50	1634.00	1637.35	1602.00	4596579	-1.88%
04 Mar 2024	1637.20	1657.85	1664.45	1633.65	4445156	-1.15%
02 Mar 2024	1656.30	1658.85	1665.00	1654.05	292153	0.10%
01 Mar 2024	1654.70	1669.00	1671.95	1651.00	6387291	-1.15%
29 Feb 2024	1673.90	1665.00	1682.25	1653.30	7814722	0.16%
28 Feb 2024	1671.25	1670.00	1687.80	1662.05	3188916	0.46%
27 Feb 2024	1663.60	1661.00	1671.10	1652.80	5159088	0.21%
26 Feb 2024	1660.15	1674.95	1674.95	1645.00	2782438	-1.00%
23 Feb 2024	1676.85	1697.00	1698.45	1671.90	5373072	-0.27%
22 Feb 2024	1681.35	1665.00	1684.60	1644.40	5841277	1.56%
21 Feb 2024	1655.55	1674.00	1674.00	1645.30	4300508	-1.76%
20 Feb 2024	1685.25	1685.00	1694.25	1668.75	3706389	-0.85%
19 Feb 2024	1699.75	1705.00	1711.50	1687.70	3690993	-0.11%
16 Feb 2024	1701.65	1689.00	1709.00	1687.95	4880654	1.51%
15 Feb 2024	1676.35	1677.00	1687.75	1661.60	4834391	0.61%
14 Feb 2024	1666.20	1660.20	1669.45	1635.50	3768579	-1.09%
13 Feb 2024	1684.55	1683.00	1689.10	1663.50	2696481	0.26%
12 Feb 2024	1680.10	1670.35	1692.95	1670.35	3555808	0.64%
09 Feb 2024	1669.35	1684.70	1692.90	1659.80	4600004	-1.34%
08 Feb 2024	1692.10	1698.00	1706.35	1682.80	5919715	-0.10%
07 Feb 2024	1693.75	1729.00	1729.00	1686.85	4613877	-2.06%
06 Feb 2024	1729.45	1686.75	1733.00	1673.95	7694265	2.50%
05 Feb 2024	1687.20	1694.75	1700.75	1681.85	3634135	-0.36%
02 Feb 2024	1693.35	1666.05	1718.50	1665.00	7858483	2.19%
01 Feb 2024	1657.05	1659.55	1677.00	1650.35	5760011	-0.23%
31 Jan 2024	1660.90	1648.25	1667.25	1638.10	6763779	0.57%
30 Jan 2024	1651.45	1662.45	1690.00	1648.25	4995943	-0.31%
29 Jan 2024	1656.60	1665.15	1679.35	1647.60	4253785	-0.75%
25 Jan 2024	1669.10	1672.95	1680.55	1658.00	8865304	-0.38%
24 Jan 2024	1675.40	1659.90	1680.00	1645.00	8999681	2.02%
23 Jan 2024	1642.15	1650.10	1674.70	1637.70	9401255	-0.41%
20 Jan 2024	1648.85	1665.55	1669.25	1645.00	1158144	-0.62%
19 Jan 2024	1659.20	1651.60	1665.50	1644.15	4522736	1.01%
18 Jan 2024	1642.60	1642.65	1649.00	1628.25	6375464	0.15%
17 Jan 2024	1640.20	1620.25	1647.50	1620.25	9209876	0.53%
16 Jan 2024	1631.55	1644.80	1648.50	1625.00	6500917	-1.24%
15 Jan 2024	1652.10	1644.95	1664.95	1636.00	13228305	2.44%
12 Jan 2024	1612.75	1562.00	1618.00	1555.40	26754401	7.93%
11 Jan 2024	1494.20	1524.90	1525.00	1486.60	11296088	-1.69%
10 Jan 2024	1519.90	1524.95	1535.45	1505.00	4096845	-0.61%
09 Jan 2024	1529.30	1541.90	1553.00	1525.85	4412074	0.43%
08 Jan 2024	1522.80	1528.95	1536.00	1513.25	4440136	-0.64%
05 Jan 2024	1532.55	1506.75	1539.70	1506.25	8895403	1.31%
04 Jan 2024	1512.70	1504.95	1519.75	1492.90	7056038	1.52%
03 Jan 2024	1490.00	1519.95	1519.95	1488.00	7550363	-2.89%
02 Jan 2024	1534.40	1546.00	1549.15	1523.00	5396313	-1.09%
01 Jan 2024	1551.35	1539.00	1557.00	1535.25	2808451	0.55%
29 Dec 2023	1542.90	1541.05	1559.45	1540.00	4388990	-1.26%
28 Dec 2023	1562.65	1568.95	1568.95	1555.00	5702253	-0.28%
27 Dec 2023	1567.10	1544.00	1570.00	1544.00	4225849	1.50%
26 Dec 2023	1543.95	1535.00	1548.00	1523.00	6878067	-1.21%
22 Dec 2023	1562.90	1534.95	1566.00	1523.00	6741060	1.75%
21 Dec 2023	1536.00	1521.25	1546.65	1521.25	5319038	-0.03%
20 Dec 2023	1536.40	1565.05	1583.50	1530.00	6592367	-1.41%
19 Dec 2023	1558.30	1570.10	1573.95	1543.25	4221721	-0.39%
18 Dec 2023	1564.35	1567.95	1593.00	1560.30	6467243	-0.89%
15 Dec 2023	1578.40	1523.05	1588.55	1521.00	18395389	5.13%
14 Dec 2023	1501.45	1463.40	1511.00	1461.35	12489858	3.62%
13 Dec 2023	1449.00	1476.00	1476.05	1433.15	8549258	-1.83%
12 Dec 2023	1476.05	1477.50	1490.00	1467.65	6103494	-0.84%
11 Dec 2023	1488.50	1490.00	1498.00	1482.00	3862018	-0.18%
08 Dec 2023	1491.15	1470.40	1494.70	1466.25	6323433	1.72%
07 Dec 2023	1465.90	1472.85	1472.85	1461.80	4424453	-0.57%
06 Dec 2023	1474.30	1456.75	1477.00	1451.05	5269178	1.40%
05 Dec 2023	1453.95	1465.80	1466.90	1442.00	5123039	-0.71%
04 Dec 2023	1464.35	1460.45	1471.90	1449.30	5511948	0.83%
01 Dec 2023	1452.30	1459.90	1459.90	1446.15	3489187	-0.20%
30 Nov 2023	1455.15	1453.25	1460.65	1449.55	10120867	-0.30%
29 Nov 2023	1459.60	1451.10	1460.70	1449.80	3875778	1.17%
28 Nov 2023	1442.70	1444.00	1445.00	1427.05	3755373	0.37%
24 Nov 2023	1437.40	1445.55	1452.65	1433.85	2973195	-0.82%
23 Nov 2023	1449.25	1467.90	1467.90	1447.70	3186928	-0.59%
22 Nov 2023	1457.80	1436.20	1458.95	1436.20	3108786	1.31%
21 Nov 2023	1439.00	1442.00	1450.00	1436.75	3793135	0.17%
20 Nov 2023	1436.60	1442.00	1452.00	1433.65	3584210	-0.07%
17 Nov 2023	1437.55	1441.05	1451.00	1435.05	4901251	-0.51%
16 Nov 2023	1444.90	1416.10	1453.40	1410.60	6673907	2.44%
15 Nov 2023	1410.50	1399.00	1414.00	1393.00	8551860	2.69%
13 Nov 2023	1373.55	1379.85	1382.45	1370.85	3462092	-1.06%
12 Nov 2023	1388.20	1380.05	1389.10	1380.05	572298	1.41%
10 Nov 2023	1368.85	1369.95	1373.15	1361.00	2943649	-0.43%
09 Nov 2023	1374.80	1395.90	1397.50	1370.05	5498051	-1.16%
08 Nov 2023	1391.00	1405.00	1405.00	1386.45	3550635	-0.95%
07 Nov 2023	1404.30	1400.00	1405.90	1394.85	2272209	0.07%
06 Nov 2023	1403.30	1393.90	1407.25	1390.80	2736381	1.03%
03 Nov 2023	1389.05	1380.05	1392.00	1377.75	3349045	1.38%
02 Nov 2023	1370.15	1370.00	1376.30	1361.65	3758060	1.18%
01 Nov 2023	1354.15	1373.05	1377.45	1351.65	3090672	-1.04%
31 Oct 2023	1368.40	1379.95	1381.15	1363.00	3451595	-0.63%
30 Oct 2023	1377.05	1380.35	1380.35	1363.10	2667696	-0.24%
27 Oct 2023	1380.35	1363.65	1385.00	1363.65	4634358	1.54%
26 Oct 2023	1359.45	1355.05	1374.00	1353.10	6357656	-0.77%
25 Oct 2023	1370.05	1399.00	1402.55	1361.30	6940777	-2.74%
23 Oct 2023	1408.65	1425.60	1432.35	1405.25	2636516	-1.30%
20 Oct 2023	1427.25	1430.00	1438.50	1425.25	3928622	-0.45%
19 Oct 2023	1433.65	1426.10	1439.65	1426.10	6795691	-0.48%
18 Oct 2023	1440.55	1442.00	1454.00	1438.35	4264837	-0.13%
17 Oct 2023	1442.45	1440.25	1453.35	1438.05	3923764	0.58%
16 Oct 2023	1434.15	1432.10	1443.60	1430.00	4850745	0.21%
13 Oct 2023	1431.15	1405.00	1438.00	1400.00	17973439	-2.34%
12 Oct 2023	1465.50	1491.90	1504.40	1452.00	11081662	-1.93%
11 Oct 2023	1494.40	1497.00	1518.25	1481.45	7220129	-0.05%
10 Oct 2023	1495.15	1483.90	1497.00	1469.10	5688951	1.34%
09 Oct 2023	1475.45	1464.90	1491.00	1462.20	3567552	-0.22%
06 Oct 2023	1478.70	1469.50	1484.50	1463.30	3598672	1.04%
05 Oct 2023	1463.45	1452.00	1475.65	1450.20	7384621	1.32%
04 Oct 2023	1444.35	1425.00	1449.95	1418.20	4510406	0.72%
03 Oct 2023	1434.00	1436.05	1437.00	1420.30	4181867	-0.10%
29 Sep 2023	1435.45	1432.10	1446.80	1416.00	6068968	-0.28%
28 Sep 2023	1439.45	1467.90	1472.60	1435.00	5814602	-1.88%
27 Sep 2023	1467.00	1456.00	1469.60	1450.05	3863586	0.43%
26 Sep 2023	1460.65	1479.15	1479.90	1459.00	3996528	-0.92%
25 Sep 2023	1474.15	1489.85	1489.85	1471.55	4217863	-1.47%
22 Sep 2023	1496.15	1491.90	1506.95	1485.20	5455613	-0.37%
21 Sep 2023	1501.75	1486.55	1504.55	1476.00	6779195	0.77%
20 Sep 2023	1490.25	1476.20	1495.10	1476.20	4169337	-0.10%
18 Sep 2023	1491.80	1504.90	1504.90	1488.00	3991916	-1.31%
15 Sep 2023	1511.60	1518.00	1518.40	1509.00	8657816	0.31%
14 Sep 2023	1506.95	1505.00	1512.55	1499.15	6444213	0.57%
13 Sep 2023	1498.35	1505.00	1505.00	1488.65	4804686	-0.18%
12 Sep 2023	1501.10	1482.50	1504.00	1477.10	6793161	1.67%
11 Sep 2023	1476.45	1469.60	1478.05	1464.50	4182226	0.47%
08 Sep 2023	1469.60	1463.50	1474.75	1460.20	3125838	0.23%
07 Sep 2023	1466.20	1470.60	1473.40	1462.05	4411743	-0.76%
06 Sep 2023	1477.45	1481.90	1482.90	1463.30	5075786	-0.10%
05 Sep 2023	1478.90	1465.00	1480.05	1456.50	5496840	0.94%
04 Sep 2023	1465.10	1443.00	1470.00	1434.70	4609014	1.47%
01 Sep 2023	1443.85	1430.95	1446.00	1428.20	3582133	0.59%
31 Aug 2023	1435.45	1435.15	1444.90	1428.65	9792735	0.02%
30 Aug 2023	1435.15	1427.00	1436.65	1424.00	3070887	1.23%
29 Aug 2023	1417.65	1424.00	1424.40	1415.30	3074444	0.14%
28 Aug 2023	1415.65	1420.10	1424.80	1411.40	3133464	-0.31%
25 Aug 2023	1420.10	1413.00	1422.50	1411.40	4307172	-0.25%
24 Aug 2023	1423.60	1421.50	1425.05	1414.45	5171963	1.11%
23 Aug 2023	1407.95	1416.00	1416.60	1405.65	2559125	0.30%
22 Aug 2023	1403.75	1404.70	1406.05	1396.65	2890714	-0.12%
21 Aug 2023	1405.40	1389.75	1407.00	1387.15	3032722	1.20%
18 Aug 2023	1388.80	1403.70	1408.70	1386.15	5134103	-1.61%
17 Aug 2023	1411.55	1420.00	1420.00	1406.00	5618346	-0.49%
16 Aug 2023	1418.50	1410.80	1419.95	1405.40	7735313	1.79%
14 Aug 2023	1393.55	1371.85	1395.00	1365.60	4304135	1.58%
11 Aug 2023	1371.85	1392.00	1396.85	1367.05	5783517	-1.24%
10 Aug 2023	1389.10	1391.60	1395.80	1385.60	3873025	-0.38%
09 Aug 2023	1394.40	1384.00	1396.00	1382.50	4090828	0.30%
08 Aug 2023	1390.20	1392.85	1393.55	1384.40	4161877	-0.20%
07 Aug 2023	1393.00	1387.90	1395.00	1377.00	3729093	1.06%
04 Aug 2023	1378.35	1368.90	1385.90	1362.00	5712345	1.03%
03 Aug 2023	1364.30	1350.00	1366.55	1349.00	6503741	0.55%
02 Aug 2023	1356.85	1369.30	1371.95	1348.45	7419145	-0.61%
01 Aug 2023	1365.20	1362.00	1369.00	1357.00	6064652	0.70%
31 Jul 2023	1355.70	1348.75	1357.50	1333.25	7902180	1.13%
28 Jul 2023	1340.50	1353.85	1363.85	1336.00	6122735	-0.93%
27 Jul 2023	1353.15	1358.60	1363.80	1347.05	9191861	0.32%
26 Jul 2023	1348.85	1343.00	1350.00	1339.40	5528885	1.07%
25 Jul 2023	1334.60	1337.00	1342.85	1324.25	6801982	-0.15%
24 Jul 2023	1336.60	1341.00	1349.90	1334.25	8859789	0.38%
21 Jul 2023	1331.60	1320.20	1350.00	1305.00	45548305	-8.13%
20 Jul 2023	1449.50	1471.00	1471.00	1440.70	8347221	-1.73%
19 Jul 2023	1474.95	1486.00	1498.80	1460.70	13687062	-0.02%
18 Jul 2023	1475.20	1434.00	1477.95	1429.00	16743977	3.67%
17 Jul 2023	1422.95	1425.95	1458.95	1414.30	11569884	-0.21%
14 Jul 2023	1425.95	1380.65	1430.00	1380.65	12833381	4.46%
13 Jul 2023	1365.10	1334.90	1376.80	1330.85	9977644	2.39%
12 Jul 2023	1333.30	1351.00	1351.90	1327.00	8102770	-1.13%
11 Jul 2023	1348.60	1333.45	1350.90	1327.00	6126128	1.46%
10 Jul 2023	1329.15	1336.55	1341.90	1319.30	3940315	-0.08%
07 Jul 2023	1330.20	1334.00	1345.80	1325.35	6295647	-1.02%
06 Jul 2023	1343.90	1342.55	1347.45	1337.15	5963897	-0.25%
05 Jul 2023	1347.30	1357.85	1357.95	1341.00	5414936	0.16%
04 Jul 2023	1345.15	1344.30	1346.00	1331.40	5797775	0.86%
03 Jul 2023	1333.70	1330.00	1346.00	1328.45	7732412	-0.13%
30 Jun 2023	1335.50	1308.20	1338.90	1304.45	12821692	3.26%
28 Jun 2023	1293.35	1290.00	1296.70	1281.40	5662358	1.11%
27 Jun 2023	1279.15	1280.00	1282.00	1274.20	3240024	0.69%
26 Jun 2023	1270.35	1270.25	1274.00	1262.25	3403244	0.42%
23 Jun 2023	1265.00	1276.45	1279.35	1263.35	7239467	-1.29%
22 Jun 2023	1281.55	1289.40	1289.40	1273.50	6676607	-1.37%
21 Jun 2023	1299.35	1299.95	1303.80	1295.00	4041529	-0.31%
20 Jun 2023	1303.40	1294.00	1305.00	1291.10	4009180	0.73%
19 Jun 2023	1294.00	1294.00	1299.50	1287.05	4451787	0.18%
16 Jun 2023	1291.65	1287.00	1301.50	1281.05	8536287	0.38%
15 Jun 2023	1286.80	1293.95	1293.95	1282.65	6161155	-1.05%
14 Jun 2023	1300.40	1306.35	1306.70	1293.20	3457981	-0.34%
13 Jun 2023	1304.85	1299.90	1306.50	1297.05	4846587	1.00%
12 Jun 2023	1291.95	1273.50	1295.70	1273.00	4785588	2.05%
09 Jun 2023	1265.95	1282.50	1282.50	1264.00	5339073	-1.31%
08 Jun 2023	1282.80	1286.20	1292.00	1281.10	5034942	-0.48%
07 Jun 2023	1288.95	1290.50	1294.00	1282.50	5397578	0.78%
06 Jun 2023	1279.00	1288.60	1288.60	1273.00	10008100	-1.95%
05 Jun 2023	1304.50	1304.00	1309.45	1297.30	5002553	0.42%
02 Jun 2023	1299.00	1309.00	1312.90	1296.05	10909311	-1.55%
01 Jun 2023	1319.50	1322.55	1329.50	1318.10	4277841	0.09%
31 May 2023	1318.30	1319.85	1331.10	1314.15	17800782	-0.42%
30 May 2023	1323.85	1315.00	1326.40	1309.15	6274719	0.72%
29 May 2023	1314.40	1332.70	1332.70	1309.85	4419365	-0.23%
26 May 2023	1317.45	1306.00	1323.45	1306.00	5521606	1.00%
25 May 2023	1304.35	1294.50	1307.00	1289.25	4334121	0.44%
24 May 2023	1298.65	1296.30	1305.00	1291.30	4824077	-0.11%
23 May 2023	1300.05	1299.20	1314.15	1297.05	7436031	0.56%
22 May 2023	1292.80	1272.95	1295.60	1270.25	7625947	1.88%
19 May 2023	1268.90	1256.05	1273.30	1252.80	11094136	1.84%
18 May 2023	1246.00	1258.60	1259.65	1242.45	6948732	-0.07%
17 May 2023	1246.90	1260.60	1260.95	1242.45	10465667	-1.38%
16 May 2023	1264.30	1265.00	1273.95	1262.75	5236469	0.47%
15 May 2023	1258.35	1249.90	1268.90	1245.65	5534710	1.06%
12 May 2023	1245.20	1253.35	1256.00	1239.05	8292212	-0.87%
11 May 2023	1256.10	1270.25	1275.90	1253.05	6888461	-0.57%
10 May 2023	1263.25	1276.40	1276.40	1259.15	6515734	-0.59%
09 May 2023	1270.70	1266.00	1272.00	1260.70	4969897	0.40%
08 May 2023	1265.60	1262.45	1270.30	1255.20	5260842	0.52%
05 May 2023	1259.10	1279.00	1279.00	1254.25	5373791	-1.13%
04 May 2023	1273.55	1268.95	1275.80	1262.50	4505401	0.35%
03 May 2023	1269.15	1266.00	1272.50	1262.10	5549783	-0.65%
02 May 2023	1277.45	1254.55	1279.75	1254.55	8886401	1.97%
28 Apr 2023	1252.75	1255.70	1259.00	1244.95	10118277	0.52%
27 Apr 2023	1246.25	1230.00	1247.80	1225.40	8020704	1.52%
26 Apr 2023	1227.55	1228.00	1233.00	1220.55	5680192	0.22%
25 Apr 2023	1224.90	1225.95	1235.50	1215.00	6808576	-0.11%
24 Apr 2023	1226.30	1228.00	1230.00	1218.00	8313774	-0.09%
21 Apr 2023	1227.35	1228.10	1233.25	1220.00	8691352	0.32%
20 Apr 2023	1223.40	1230.70	1237.85	1221.40	8621249	-0.71%
19 Apr 2023	1232.20	1254.35	1254.35	1229.40	11307230	-2.16%
18 Apr 2023	1259.35	1269.95	1269.95	1253.10	12430884	0.08%
17 Apr 2023	1258.30	1250.30	1261.15	1185.30	53171705	-9.42%
13 Apr 2023	1389.20	1409.75	1411.05	1383.00	11267238	-2.74%
12 Apr 2023	1428.30	1413.05	1431.50	1400.00	5831169	1.58%
11 Apr 2023	1406.15	1428.90	1433.35	1389.00	6942255	-1.50%
10 Apr 2023	1427.60	1423.95	1434.00	1415.00	4993788	0.40%
06 Apr 2023	1421.90	1416.00	1428.40	1410.35	6948465	-0.12%
05 Apr 2023	1423.55	1400.00	1427.50	1400.00	7506334	0.90%
03 Apr 2023	1410.85	1435.00	1435.00	1405.15	5242764	-1.20%
31 Mar 2023	1427.95	1404.00	1429.95	1393.90	8711975	3.21%
29 Mar 2023	1383.55	1379.00	1389.90	1364.55	8813966	0.43%
28 Mar 2023	1377.60	1392.10	1398.00	1375.85	6633366	-0.82%
27 Mar 2023	1388.95	1386.25	1395.75	1374.10	4170193	0.60%
24 Mar 2023	1380.65	1388.00	1398.95	1377.50	7559127	0.44%
23 Mar 2023	1374.55	1383.95	1383.95	1370.00	7607718	-1.06%
22 Mar 2023	1389.25	1403.00	1407.25	1382.15	8356487	-0.10%
21 Mar 2023	1390.70	1399.00	1405.00	1390.00	8536755	-0.92%
20 Mar 2023	1403.65	1419.70	1419.70	1384.85	8221829	-1.20%
17 Mar 2023	1420.70	1430.00	1442.90	1411.40	9090018	1.18%
16 Mar 2023	1404.10	1417.80	1417.80	1398.70	7323117	-1.10%
15 Mar 2023	1419.65	1438.00	1442.85	1416.85	7556182	-0.02%
14 Mar 2023	1420.00	1441.00	1448.35	1411.00	7402784	-1.05%
13 Mar 2023	1435.10	1464.20	1478.30	1428.00	8798403	-2.48%
10 Mar 2023	1471.55	1460.00	1474.30	1457.65	3699580	-0.60%
09 Mar 2023	1480.40	1495.00	1498.35	1474.60	5104656	-0.82%
08 Mar 2023	1492.70	1490.55	1496.00	1481.10	4137080	-0.98%
06 Mar 2023	1507.45	1494.55	1520.40	1493.15	6561742	1.90%
03 Mar 2023	1479.30	1486.75	1489.80	1473.00	4615015	0.49%
02 Mar 2023	1472.15	1485.00	1488.60	1467.30	4644499	-1.60%
01 Mar 2023	1496.05	1492.40	1500.85	1481.50	5125043	0.57%
28 Feb 2023	1487.55	1515.60	1524.00	1481.30	9679811	-1.44%
27 Feb 2023	1509.30	1540.00	1540.00	1502.00	4920268	-2.67%
24 Feb 2023	1550.65	1560.00	1569.00	1545.00	2790986	0.00%
23 Feb 2023	1550.70	1569.85	1569.85	1548.15	4766854	-0.71%
22 Feb 2023	1561.80	1563.00	1575.00	1555.30	3656244	-1.12%
21 Feb 2023	1579.50	1598.70	1601.65	1576.00	2723288	-0.81%
20 Feb 2023	1592.45	1584.95	1603.00	1582.50	2417716	0.55%
17 Feb 2023	1583.80	1594.00	1595.00	1575.50	2857734	-1.12%
16 Feb 2023	1601.80	1600.00	1614.45	1597.85	4290289	0.30%
15 Feb 2023	1597.05	1584.00	1599.00	1576.00	3465747	0.24%
14 Feb 2023	1593.25	1584.70	1596.00	1578.15	5043736	1.65%
13 Feb 2023	1567.45	1597.00	1597.00	1566.00	4001199	-2.56%
10 Feb 2023	1608.55	1612.95	1616.30	1596.45	4786762	-0.52%
09 Feb 2023	1617.00	1596.20	1619.75	1586.05	6904911	1.67%
08 Feb 2023	1590.50	1565.50	1603.00	1565.50	7983338	1.80%
07 Feb 2023	1562.40	1569.00	1576.05	1555.10	4336238	-0.47%
06 Feb 2023	1569.85	1598.00	1598.00	1561.60	4570612	-1.85%
03 Feb 2023	1599.40	1597.50	1604.65	1573.00	7040194	0.99%
02 Feb 2023	1583.75	1552.00	1586.95	1552.00	6916834	2.10%
01 Feb 2023	1551.10	1542.20	1555.05	1528.05	6194199	1.13%
31 Jan 2023	1533.75	1548.90	1548.90	1513.00	9448126	-0.33%
30 Jan 2023	1538.80	1528.80	1544.00	1520.00	6964719	1.29%
27 Jan 2023	1519.15	1546.00	1550.95	1507.40	6209955	-1.55%
25 Jan 2023	1543.00	1547.00	1556.00	1538.75	4158617	-0.57%
24 Jan 2023	1551.90	1560.00	1568.80	1549.75	5200802	0.25%
23 Jan 2023	1548.00	1535.00	1553.30	1528.10	4855020	1.47%
20 Jan 2023	1525.55	1538.00	1545.00	1524.00	6496429	-0.87%
19 Jan 2023	1538.90	1539.90	1549.55	1526.15	6165284	-0.42%
18 Jan 2023	1545.40	1544.75	1551.85	1539.60	5843098	0.38%
17 Jan 2023	1539.50	1527.00	1542.20	1524.00	5922644	0.92%
16 Jan 2023	1525.50	1510.00	1528.00	1502.30	6073063	1.45%
13 Jan 2023	1503.65	1483.50	1519.40	1468.00	11610426	1.56%
12 Jan 2023	1480.60	1481.95	1485.00	1455.00	6591385	0.64%
11 Jan 2023	1471.25	1470.00	1494.00	1464.00	6173092	0.10%
10 Jan 2023	1469.75	1482.00	1483.90	1454.05	7158624	-0.99%
09 Jan 2023	1484.45	1448.20	1489.35	1448.20	11498717	2.48%
06 Jan 2023	1448.50	1470.00	1475.00	1446.50	6443714	-1.81%
05 Jan 2023	1475.20	1505.90	1505.90	1469.25	9868404	-1.31%
04 Jan 2023	1494.80	1521.00	1521.00	1491.10	7059590	-1.82%
03 Jan 2023	1522.55	1519.85	1532.65	1515.10	4551130	-0.10%
02 Jan 2023	1524.00	1514.00	1526.50	1504.05	3801140	1.05%
30 Dec 2022	1508.20	1528.00	1530.40	1504.05	5060544	-0.62%
29 Dec 2022	1517.55	1504.00	1521.30	1501.00	4624745	0.49%
28 Dec 2022	1510.15	1505.10	1524.95	1498.50	5029860	-0.31%
27 Dec 2022	1514.85	1509.95	1521.45	1497.50	4860076	0.83%
26 Dec 2022	1502.40	1500.50	1509.90	1496.35	4115459	0.35%
23 Dec 2022	1497.10	1508.70	1509.90	1493.00	6283822	-1.64%
22 Dec 2022	1522.05	1521.50	1529.95	1511.75	6302640	0.83%
21 Dec 2022	1509.55	1515.00	1521.00	1502.35	6236361	0.15%
20 Dec 2022	1507.30	1501.00	1516.00	1482.45	7396259	0.00%
19 Dec 2022	1507.35	1507.95	1516.90	1495.05	6222740	-0.98%
16 Dec 2022	1522.20	1525.00	1549.50	1512.05	9630453	-1.19%
15 Dec 2022	1540.50	1569.30	1570.00	1535.25	6443866	-2.46%
14 Dec 2022	1579.40	1582.00	1588.50	1573.00	4976020	0.46%
13 Dec 2022	1572.15	1547.20	1577.50	1541.15	6135067	1.61%
12 Dec 2022	1547.20	1550.00	1565.95	1530.05	8037679	-1.41%
09 Dec 2022	1569.30	1628.00	1628.00	1561.10	8880658	-3.14%
08 Dec 2022	1620.15	1605.50	1623.90	1598.50	4206837	0.91%
07 Dec 2022	1605.50	1608.00	1623.80	1596.70	4898087	-0.46%
06 Dec 2022	1612.90	1625.00	1626.00	1607.55	4822398	-1.64%
05 Dec 2022	1639.75	1638.00	1644.85	1623.30	3824966	0.11%
02 Dec 2022	1637.90	1656.00	1661.80	1633.95	4283343	-1.16%
01 Dec 2022	1657.10	1656.20	1672.60	1652.30	5407928	1.35%
30 Nov 2022	1634.95	1619.95	1645.75	1613.15	11868134	0.36%
29 Nov 2022	1629.05	1621.20	1638.75	1615.05	3131710	0.35%
28 Nov 2022	1623.40	1628.00	1653.50	1620.00	3825766	-0.75%
25 Nov 2022	1635.65	1631.40	1644.00	1613.80	4563255	0.36%
24 Nov 2022	1629.80	1589.00	1636.00	1584.75	5282215	2.95%
23 Nov 2022	1583.15	1588.90	1592.00	1579.30	3245067	-0.12%
22 Nov 2022	1585.05	1569.00	1588.00	1562.00	3399329	1.07%
21 Nov 2022	1568.20	1582.10	1587.85	1564.05	3071764	-1.58%
18 Nov 2022	1593.40	1591.70	1598.00	1575.50	3126064	0.38%
17 Nov 2022	1587.40	1597.20	1602.80	1582.95	3469515	-0.96%
16 Nov 2022	1602.80	1597.15	1609.00	1593.50	4497697	0.55%
15 Nov 2022	1594.00	1577.85	1597.85	1572.75	3497614	0.55%
14 Nov 2022	1585.30	1575.15	1591.40	1568.45	4908813	0.97%
11 Nov 2022	1570.10	1546.65	1573.50	1546.65	7214098	4.54%
10 Nov 2022	1501.95	1485.00	1512.00	1485.00	3435763	-0.61%
09 Nov 2022	1511.20	1529.00	1529.00	1501.10	3334755	0.25%
07 Nov 2022	1507.45	1521.40	1527.90	1491.10	4898592	-0.43%
04 Nov 2022	1514.00	1520.45	1520.45	1501.15	4509682	-1.09%
03 Nov 2022	1530.75	1538.75	1543.90	1521.65	3174027	-1.45%
02 Nov 2022	1553.30	1572.00	1572.75	1545.00	2938906	-1.25%
01 Nov 2022	1573.00	1553.05	1575.00	1547.10	4542692	2.30%
31 Oct 2022	1537.65	1530.25	1546.40	1530.25	4542336	1.61%
28 Oct 2022	1513.25	1526.00	1527.95	1507.00	3053981	-0.70%
27 Oct 2022	1523.95	1530.80	1534.90	1512.50	6760137	-0.15%
25 Oct 2022	1526.30	1528.10	1532.90	1521.05	3914341	0.56%
24 Oct 2022	1517.85	1518.50	1521.80	1511.00	982837	1.16%
21 Oct 2022	1500.50	1500.30	1506.00	1491.35	3594485	-0.03%
20 Oct 2022	1500.90	1475.00	1504.00	1474.20	4583939	1.04%
19 Oct 2022	1485.45	1504.00	1504.95	1481.30	3553171	-1.21%
18 Oct 2022	1503.70	1510.00	1510.95	1497.25	4692004	0.92%
17 Oct 2022	1489.95	1476.90	1495.00	1475.50	4286396	1.06%
14 Oct 2022	1474.25	1485.00	1494.00	1467.25	14990688	3.83%
13 Oct 2022	1419.90	1431.00	1437.95	1415.00	4821514	-0.62%
12 Oct 2022	1428.70	1437.00	1441.10	1413.55	5481467	0.34%
11 Oct 2022	1423.80	1462.65	1479.65	1420.10	12824774	-2.66%
10 Oct 2022	1462.65	1426.35	1465.00	1426.35	5274677	0.79%
07 Oct 2022	1451.20	1446.35	1457.85	1440.15	3994466	-0.27%
06 Oct 2022	1455.15	1445.00	1459.80	1444.10	6180672	1.80%
04 Oct 2022	1429.40	1419.70	1432.25	1414.00	6631341	2.56%
03 Oct 2022	1393.75	1412.00	1412.00	1386.00	4943169	-1.39%
30 Sep 2022	1413.45	1388.95	1419.30	1376.00	8120130	1.06%
29 Sep 2022	1398.65	1404.90	1409.85	1393.00	6119965	0.28%
28 Sep 2022	1394.70	1379.00	1405.85	1377.00	7022098	0.08%
27 Sep 2022	1393.55	1393.45	1406.50	1378.00	8561254	0.96%
26 Sep 2022	1380.25	1360.00	1399.45	1355.00	9414587	1.08%
23 Sep 2022	1365.45	1367.50	1394.80	1362.00	10426200	-0.18%
22 Sep 2022	1367.95	1366.35	1383.95	1360.00	9168498	-0.68%
21 Sep 2022	1377.25	1379.90	1388.80	1368.40	7917054	-0.81%
20 Sep 2022	1388.55	1407.95	1413.55	1385.10	7219797	-0.13%
19 Sep 2022	1390.30	1392.00	1406.00	1380.60	6595241	0.96%
16 Sep 2022	1377.05	1425.00	1425.00	1368.35	20464045	-3.89%
15 Sep 2022	1432.80	1475.00	1475.20	1429.05	12784100	-2.89%
14 Sep 2022	1475.40	1497.00	1498.95	1472.00	14332197	-4.50%
13 Sep 2022	1544.95	1551.90	1553.00	1541.30	4947158	0.57%
12 Sep 2022	1536.20	1525.80	1545.90	1521.15	5494819	1.62%
09 Sep 2022	1511.65	1488.00	1520.00	1480.00	4816910	2.42%
08 Sep 2022	1475.90	1475.00	1481.10	1463.60	4061475	1.25%
07 Sep 2022	1457.65	1440.00	1465.75	1438.05	3600574	0.18%
06 Sep 2022	1455.10	1461.30	1470.00	1445.45	3428442	-0.42%
05 Sep 2022	1461.30	1451.00	1467.00	1446.35	3669352	0.57%
02 Sep 2022	1453.00	1478.00	1478.00	1448.00	5175653	-0.76%
01 Sep 2022	1464.20	1460.05	1468.10	1451.05	8140604	-1.93%
30 Aug 2022	1492.95	1473.10	1496.10	1466.00	6725875	2.13%
29 Aug 2022	1461.75	1468.55	1468.55	1450.00	8079050	-3.93%
26 Aug 2022	1521.55	1535.15	1544.95	1517.45	3079136	0.22%
25 Aug 2022	1518.15	1548.00	1548.70	1513.75	4331088	-1.26%
24 Aug 2022	1537.50	1535.00	1546.00	1531.00	2888426	-0.32%
23 Aug 2022	1542.40	1548.00	1554.50	1533.00	5551574	-2.11%
22 Aug 2022	1575.65	1586.00	1599.00	1574.00	3950555	-1.34%
19 Aug 2022	1597.10	1585.30	1604.90	1585.10	4739884	0.89%
18 Aug 2022	1582.95	1594.10	1598.20	1574.00	4635706	-1.45%
17 Aug 2022	1606.25	1596.45	1612.00	1585.00	4067324	0.61%
16 Aug 2022	1596.45	1609.00	1609.00	1591.10	3004430	0.15%
12 Aug 2022	1594.10	1613.30	1614.00	1590.15	3562286	-1.60%
11 Aug 2022	1619.95	1630.00	1631.35	1616.00	3462090	1.09%
10 Aug 2022	1602.45	1621.20	1621.20	1588.10	4423829	-1.05%
08 Aug 2022	1619.40	1617.00	1622.00	1596.00	3763409	0.17%
05 Aug 2022	1616.65	1608.40	1625.70	1602.30	5361971	1.05%
04 Aug 2022	1599.90	1587.50	1603.85	1574.95	7402209	2.16%
03 Aug 2022	1566.10	1549.00	1570.00	1539.90	6011955	1.46%
02 Aug 2022	1543.60	1546.55	1547.00	1528.35	4374635	-0.48%
01 Aug 2022	1551.05	1564.00	1564.00	1537.90	2983249	0.09%
29 Jul 2022	1549.70	1532.80	1555.70	1528.00	7009465	2.13%
28 Jul 2022	1517.40	1496.40	1524.45	1489.85	6636841	3.15%
27 Jul 2022	1471.05	1451.00	1473.00	1445.00	4517285	1.37%
26 Jul 2022	1451.15	1496.65	1496.65	1445.00	7268273	-3.49%
25 Jul 2022	1503.60	1480.10	1517.15	1480.10	7859626	-0.18%
22 Jul 2022	1506.30	1534.00	1540.00	1492.15	7020642	-1.74%
21 Jul 2022	1532.90	1517.00	1535.45	1503.10	5008061	1.16%
20 Jul 2022	1515.30	1501.25	1525.80	1500.00	5079392	2.10%
19 Jul 2022	1484.15	1471.55	1486.85	1470.10	3418540	-0.39%
18 Jul 2022	1489.90	1450.00	1493.60	1448.05	5835171	4.16%
15 Jul 2022	1430.35	1446.00	1446.00	1410.65	5620018	0.10%
14 Jul 2022	1428.85	1451.00	1452.95	1414.00	6157606	-1.08%
13 Jul 2022	1444.45	1450.00	1460.00	1438.60	5264025	0.41%
12 Jul 2022	1438.60	1461.80	1468.60	1436.00	4710356	-2.35%
11 Jul 2022	1473.15	1495.00	1499.90	1466.40	4702815	-2.73%
08 Jul 2022	1514.45	1515.00	1516.95	1499.95	3652582	1.05%
07 Jul 2022	1498.70	1503.05	1513.95	1495.70	3323472	0.47%
06 Jul 2022	1491.65	1482.20	1500.00	1470.00	5209162	1.06%
05 Jul 2022	1475.95	1498.80	1509.95	1472.00	7379669	-0.81%
04 Jul 2022	1488.00	1480.25	1492.25	1462.00	4800224	0.58%
01 Jul 2022	1479.40	1454.00	1485.00	1442.35	4651635	1.20%
30 Jun 2022	1461.90	1465.05	1482.00	1455.00	9165177	-0.09%
29 Jun 2022	1463.25	1464.70	1477.00	1457.00	5060038	-1.14%
28 Jun 2022	1480.15	1469.00	1488.25	1453.00	4412178	0.38%
27 Jun 2022	1474.60	1468.05	1484.00	1465.15	4511097	2.32%
24 Jun 2022	1441.10	1458.00	1467.50	1428.90	6114340	-0.78%
23 Jun 2022	1452.45	1439.80	1458.00	1433.00	6254281	1.06%
22 Jun 2022	1437.25	1436.05	1459.60	1435.00	6253366	-0.87%
21 Jun 2022	1449.90	1424.00	1456.00	1422.75	6270787	2.53%
20 Jun 2022	1414.15	1390.05	1422.35	1382.00	4595194	1.94%
17 Jun 2022	1387.30	1391.05	1396.95	1367.15	9692047	-0.71%
16 Jun 2022	1397.20	1438.00	1443.75	1392.00	6641772	-1.76%
15 Jun 2022	1422.20	1440.20	1446.40	1418.85	4651958	-1.27%
14 Jun 2022	1440.55	1410.00	1448.90	1403.15	6090247	1.13%
13 Jun 2022	1424.50	1443.60	1443.60	1411.70	6987685	-3.54%
10 Jun 2022	1476.80	1486.10	1493.95	1473.60	6516436	-2.52%
09 Jun 2022	1515.00	1485.00	1516.95	1481.50	4361061	1.00%
08 Jun 2022	1500.00	1520.20	1520.20	1492.00	4697608	-0.44%
07 Jun 2022	1506.70	1519.85	1519.85	1502.60	4904592	-1.53%
06 Jun 2022	1530.05	1516.00	1536.60	1493.00	6624883	0.55%
03 Jun 2022	1521.70	1524.90	1555.00	1518.00	9395707	0.91%
02 Jun 2022	1508.00	1484.00	1513.85	1475.60	7205840	1.99%
01 Jun 2022	1478.55	1513.00	1514.75	1472.10	8738508	-1.67%
31 May 2022	1503.60	1510.70	1518.00	1488.15	16033857	-1.52%
30 May 2022	1526.80	1487.00	1530.00	1485.00	10904213	4.48%
27 May 2022	1461.35	1443.95	1467.00	1437.40	8284860	2.63%
26 May 2022	1423.95	1418.00	1430.00	1407.05	13040065	0.96%
25 May 2022	1410.45	1435.00	1442.50	1399.25	9630092	-2.12%
24 May 2022	1441.00	1468.60	1469.55	1435.25	5693167	-1.87%
23 May 2022	1468.40	1455.10	1488.00	1450.05	5887569	0.91%
20 May 2022	1455.15	1453.00	1466.75	1446.70	10488908	1.96%
19 May 2022	1427.15	1481.00	1484.70	1417.65	16561140	-5.44%
18 May 2022	1509.20	1522.00	1549.70	1505.30	6594126	-0.61%
17 May 2022	1518.45	1494.90	1525.00	1480.90	6516378	1.97%
16 May 2022	1489.10	1510.00	1511.85	1478.65	6145331	-1.02%
13 May 2022	1504.40	1519.30	1529.25	1498.10	6723761	-0.29%
12 May 2022	1508.80	1514.00	1527.50	1504.30	7034979	-1.18%
11 May 2022	1526.75	1549.95	1549.95	1511.60	7846080	-1.69%
10 May 2022	1553.00	1558.00	1569.15	1546.05	6212545	-1.10%
09 May 2022	1570.35	1540.00	1586.80	1522.15	6832202	1.78%
06 May 2022	1542.85	1550.00	1561.85	1535.05	6171472	-2.67%
05 May 2022	1585.15	1560.05	1589.40	1557.45	6144870	3.23%
04 May 2022	1535.55	1547.25	1570.00	1530.15	6220959	-0.35%
02 May 2022	1541.00	1550.90	1552.75	1531.00	7072627	-1.69%
29 Apr 2022	1567.55	1590.00	1597.30	1560.80	9831395	-0.95%
28 Apr 2022	1582.60	1570.00	1601.80	1557.45	9245177	1.92%
27 Apr 2022	1552.80	1572.75	1572.75	1550.35	8819356	-1.78%
26 Apr 2022	1581.00	1577.20	1592.00	1566.55	5345435	1.27%
25 Apr 2022	1561.10	1572.80	1572.80	1554.10	7000570	-1.54%
22 Apr 2022	1585.45	1604.35	1610.70	1582.40	8134245	-2.06%
21 Apr 2022	1618.80	1595.00	1627.20	1589.25	7766514	1.96%
20 Apr 2022	1587.70	1575.00	1596.30	1563.00	10678747	1.65%
19 Apr 2022	1562.00	1636.65	1636.65	1550.00	17044923	-3.66%
18 Apr 2022	1621.40	1605.50	1650.00	1590.00	30523965	-7.27%
13 Apr 2022	1748.55	1754.95	1757.50	1732.00	6257693	0.35%
12 Apr 2022	1742.45	1757.50	1757.50	1727.75	6456184	-1.36%
11 Apr 2022	1766.55	1814.00	1814.00	1762.55	8248407	-2.65%
08 Apr 2022	1814.60	1823.00	1838.00	1808.00	5131446	0.20%
07 Apr 2022	1811.00	1821.05	1828.15	1807.55	5797544	-0.98%
06 Apr 2022	1828.85	1855.00	1857.50	1822.15	5407453	-1.73%
05 Apr 2022	1861.10	1883.80	1889.60	1857.15	5472024	-1.16%
04 Apr 2022	1882.95	1889.75	1893.00	1873.00	7364074	-1.08%
01 Apr 2022	1903.55	1886.85	1910.30	1878.30	6171518	-0.17%
31 Mar 2022	1906.85	1900.00	1913.00	1894.20	5399145	0.15%
30 Mar 2022	1903.95	1910.00	1919.00	1895.00	7795839	0.95%
29 Mar 2022	1886.00	1873.90	1889.40	1860.55	3917785	0.65%
28 Mar 2022	1873.90	1866.00	1880.90	1852.65	4008555	-0.14%
25 Mar 2022	1876.55	1892.00	1894.00	1858.00	3438588	-0.54%
24 Mar 2022	1886.70	1856.15	1894.60	1856.15	3784303	0.76%
23 Mar 2022	1872.40	1897.00	1900.00	1857.00	6192824	-0.79%
22 Mar 2022	1887.40	1850.00	1890.00	1839.00	5709382	1.85%
21 Mar 2022	1853.05	1861.00	1886.90	1841.10	8362085	-0.08%
17 Mar 2022	1854.60	1923.30	1923.30	1833.05	17731459	-1.84%
16 Mar 2022	1889.40	1865.00	1893.95	1849.00	5233979	2.72%
15 Mar 2022	1839.30	1888.35	1888.35	1830.00	7140443	-2.72%
14 Mar 2022	1890.70	1831.55	1895.00	1831.55	10289724	3.77%
11 Mar 2022	1822.00	1814.00	1831.40	1811.00	4758657	-0.21%
10 Mar 2022	1825.90	1844.75	1844.75	1810.20	6547182	0.69%
09 Mar 2022	1813.35	1791.00	1831.60	1791.00	10193515	1.98%
08 Mar 2022	1778.20	1718.45	1800.00	1718.45	10984500	2.20%
07 Mar 2022	1739.85	1697.00	1751.00	1696.00	9742588	0.96%
04 Mar 2022	1723.30	1695.25	1736.00	1681.00	9074499	0.14%
03 Mar 2022	1720.85	1720.20	1733.90	1705.55	7344147	1.06%
02 Mar 2022	1702.80	1710.00	1714.40	1691.00	6771489	-0.75%
28 Feb 2022	1715.60	1682.20	1728.05	1665.00	15076542	1.24%
25 Feb 2022	1694.60	1715.00	1728.15	1677.00	9737281	0.98%
24 Feb 2022	1678.15	1690.10	1714.95	1670.50	13592379	-3.71%
23 Feb 2022	1742.85	1750.00	1758.25	1733.40	5478811	0.49%
22 Feb 2022	1734.35	1699.90	1751.00	1691.05	8878515	0.21%
21 Feb 2022	1730.70	1701.00	1737.30	1691.50	5120890	1.39%
18 Feb 2022	1706.95	1710.00	1722.50	1703.50	5602215	-1.03%
17 Feb 2022	1724.80	1744.00	1749.00	1720.30	3937950	-0.49%
16 Feb 2022	1733.30	1738.25	1755.45	1726.85	5350642	-0.28%
15 Feb 2022	1738.25	1699.00	1746.75	1690.45	4669915	3.33%
14 Feb 2022	1682.20	1690.00	1718.55	1678.25	7459637	-2.27%
11 Feb 2022	1721.35	1740.00	1745.95	1713.00	7551371	-2.73%
10 Feb 2022	1769.60	1755.65	1773.90	1748.75	4334630	1.86%
09 Feb 2022	1737.30	1735.00	1743.00	1725.00	3867244	1.16%
08 Feb 2022	1717.30	1710.00	1725.00	1696.00	6053401	0.13%
07 Feb 2022	1715.00	1722.20	1732.00	1695.40	4310209	-1.50%
04 Feb 2022	1741.10	1732.00	1753.95	1710.15	4700077	0.15%
03 Feb 2022	1738.55	1779.00	1779.00	1734.00	3832922	-2.72%
02 Feb 2022	1787.10	1789.00	1792.80	1772.00	4253717	0.85%
01 Feb 2022	1772.05	1766.10	1780.00	1734.70	5119935	2.06%
31 Jan 2022	1736.20	1718.00	1749.50	1715.35	8788872	2.97%
28 Jan 2022	1686.20	1681.00	1727.55	1679.50	10998502	0.45%
27 Jan 2022	1678.60	1702.00	1709.70	1665.00	11231734	-2.53%
25 Jan 2022	1722.15	1726.60	1740.00	1700.50	9137653	-0.84%
24 Jan 2022	1736.80	1765.00	1768.65	1728.00	7116712	-2.74%
21 Jan 2022	1785.70	1795.00	1808.00	1776.00	8252758	-2.08%
20 Jan 2022	1823.70	1844.00	1848.00	1815.50	5533463	-2.32%
19 Jan 2022	1867.05	1916.00	1916.00	1862.85	5747770	-2.80%
18 Jan 2022	1920.75	1922.10	1945.00	1911.45	3690315	-0.97%
17 Jan 2022	1939.50	1938.55	1953.90	1930.50	5262464	0.53%
14 Jan 2022	1929.35	1882.00	1933.00	1881.00	7688506	1.72%
13 Jan 2022	1896.80	1905.00	1912.50	1866.35	14277630	1.03%
12 Jan 2022	1877.45	1868.90	1889.00	1860.00	5362535	1.18%
11 Jan 2022	1855.60	1855.00	1870.00	1850.15	5142287	0.26%
10 Jan 2022	1850.75	1815.00	1869.90	1813.00	7857560	2.01%
07 Jan 2022	1814.30	1815.45	1836.00	1806.80	4834389	-0.19%
06 Jan 2022	1817.80	1828.00	1828.00	1800.00	6449205	-1.46%
05 Jan 2022	1844.65	1900.00	1902.90	1840.00	6995719	-2.87%
04 Jan 2022	1899.15	1898.45	1906.65	1878.00	3921999	0.04%
03 Jan 2022	1898.45	1887.75	1914.05	1887.75	3329616	0.57%
31 Dec 2021	1887.75	1890.00	1898.35	1871.65	4619420	-0.27%
30 Dec 2021	1892.85	1884.50	1909.80	1874.35	4584738	0.39%
29 Dec 2021	1885.55	1883.50	1893.80	1876.40	3236635	-0.13%
28 Dec 2021	1888.00	1880.70	1895.90	1878.40	3340933	1.17%
27 Dec 2021	1866.15	1860.00	1874.50	1845.05	2647733	0.14%
24 Dec 2021	1863.50	1872.95	1875.75	1854.00	3780347	0.32%
23 Dec 2021	1857.60	1831.25	1861.60	1827.00	4112933	1.80%
22 Dec 2021	1824.70	1825.00	1829.15	1812.35	4156428	0.72%
21 Dec 2021	1811.60	1801.00	1838.00	1801.00	5353584	0.71%
20 Dec 2021	1798.90	1801.70	1829.65	1787.30	5773891	-1.21%
17 Dec 2021	1820.85	1820.00	1842.00	1806.75	18887243	2.78%
16 Dec 2021	1771.60	1762.65	1777.60	1758.00	4481031	2.16%
15 Dec 2021	1734.20	1745.00	1747.95	1721.20	3053149	-1.02%
14 Dec 2021	1752.15	1730.90	1763.00	1710.35	4768144	0.43%
13 Dec 2021	1744.65	1767.05	1771.35	1738.80	4040584	-0.83%
10 Dec 2021	1759.25	1760.00	1763.75	1746.00	1823469	-0.24%
09 Dec 2021	1763.45	1759.00	1769.40	1742.00	2082171	0.58%
08 Dec 2021	1753.35	1733.00	1759.80	1732.60	3029169	2.44%
07 Dec 2021	1711.65	1701.10	1724.90	1694.00	4202122	0.96%
06 Dec 2021	1695.30	1730.00	1733.95	1691.50	3991449	-2.32%
03 Dec 2021	1735.55	1771.10	1786.65	1732.55	6754012	-0.73%
02 Dec 2021	1748.25	1715.00	1750.50	1711.35	5559574	1.94%
01 Dec 2021	1714.90	1715.00	1741.90	1713.00	5193264	0.13%
30 Nov 2021	1712.65	1704.55	1729.90	1700.05	14808963	0.96%
29 Nov 2021	1696.35	1691.00	1712.00	1669.15	3942776	0.28%
26 Nov 2021	1691.65	1702.55	1718.35	1684.00	4494181	-1.79%
25 Nov 2021	1722.40	1700.00	1726.20	1696.95	4476260	1.56%
24 Nov 2021	1696.00	1740.00	1740.50	1688.00	7333061	-2.35%
23 Nov 2021	1736.90	1735.10	1747.25	1710.00	8436160	-1.28%
22 Nov 2021	1759.40	1784.00	1785.40	1751.15	6621839	-1.12%
18 Nov 2021	1779.40	1781.60	1789.45	1759.00	4326924	-0.45%
17 Nov 2021	1787.45	1792.55	1802.00	1780.70	4732492	-0.27%
16 Nov 2021	1792.30	1790.00	1808.95	1777.00	6034233	0.29%
15 Nov 2021	1787.15	1782.10	1800.00	1775.50	4354074	0.39%
12 Nov 2021	1780.20	1743.00	1782.85	1738.05	5069009	2.71%
11 Nov 2021	1733.30	1732.95	1739.75	1709.00	4731349	-0.39%
10 Nov 2021	1740.15	1726.00	1750.95	1721.95	4780368	-0.13%
09 Nov 2021	1742.50	1734.75	1750.00	1726.00	4016134	0.29%
08 Nov 2021	1737.50	1730.00	1741.00	1703.00	5245903	1.69%
04 Nov 2021	1708.70	1715.00	1717.00	1705.00	483407	0.36%
03 Nov 2021	1702.50	1709.00	1717.45	1699.00	3530713	0.27%
02 Nov 2021	1697.90	1695.00	1706.45	1686.35	3471772	-0.13%
01 Nov 2021	1700.05	1677.50	1707.20	1676.00	3636806	1.94%
29 Oct 2021	1667.75	1699.00	1712.60	1661.05	5875091	-2.12%
28 Oct 2021	1703.90	1719.35	1724.75	1692.05	5329972	-1.45%
27 Oct 2021	1728.95	1709.10	1734.15	1701.15	5090259	1.48%
26 Oct 2021	1703.70	1710.05	1726.60	1695.90	5871709	-0.23%
25 Oct 2021	1707.55	1722.05	1729.75	1687.20	5905209	-0.71%
22 Oct 2021	1719.80	1749.90	1763.20	1707.00	7369809	-1.93%
21 Oct 2021	1753.65	1814.00	1814.00	1746.85	8779629	-2.70%
20 Oct 2021	1802.35	1829.40	1848.00	1794.05	5876115	-1.09%
19 Oct 2021	1822.15	1814.00	1834.50	1782.30	10324260	1.67%
18 Oct 2021	1792.15	1740.00	1799.00	1740.00	13438109	4.45%
14 Oct 2021	1715.75	1754.00	1783.60	1698.20	19655776	0.38%
13 Oct 2021	1709.20	1695.95	1713.65	1680.05	7104171	1.43%
12 Oct 2021	1685.15	1677.00	1689.00	1662.00	7439300	-0.34%
11 Oct 2021	1690.95	1682.00	1730.00	1663.70	8840633	-1.91%
08 Oct 2021	1723.85	1705.25	1731.50	1698.40	4738376	1.94%
07 Oct 2021	1691.00	1687.00	1704.20	1676.65	5476108	1.04%
06 Oct 2021	1673.55	1702.10	1709.00	1670.00	4271698	-1.14%
05 Oct 2021	1692.80	1671.00	1702.95	1663.00	4373310	0.84%
04 Oct 2021	1678.75	1672.50	1688.00	1665.40	2947154	0.82%
01 Oct 2021	1665.15	1665.10	1678.95	1661.25	5733906	-0.60%
30 Sep 2021	1675.20	1703.00	1703.00	1670.10	6914031	-1.01%
29 Sep 2021	1692.25	1659.25	1701.40	1655.00	7792548	0.31%
28 Sep 2021	1687.10	1710.00	1710.00	1675.00	6557197	-1.98%
27 Sep 2021	1721.15	1768.75	1769.00	1718.10	5045337	-2.42%
24 Sep 2021	1763.85	1758.00	1788.00	1752.45	8280446	1.22%
23 Sep 2021	1742.55	1732.00	1745.00	1721.10	3826090	1.49%
22 Sep 2021	1716.90	1717.00	1738.90	1713.05	4553892	-0.09%
21 Sep 2021	1718.45	1700.00	1726.75	1684.65	4672222	1.81%
20 Sep 2021	1687.85	1685.00	1707.70	1677.95	5660743	-0.20%
17 Sep 2021	1691.30	1697.00	1718.00	1684.45	7454864	-0.64%
16 Sep 2021	1702.25	1715.20	1719.25	1691.45	3246568	-0.54%
15 Sep 2021	1711.45	1693.25	1715.10	1690.20	4062344	1.50%
14 Sep 2021	1686.15	1695.95	1695.95	1678.60	4945167	-0.34%
13 Sep 2021	1691.90	1683.00	1701.50	1675.20	4662374	0.02%
09 Sep 2021	1691.60	1685.90	1694.90	1682.15	3331674	-0.10%
08 Sep 2021	1693.25	1700.85	1700.85	1682.95	4584896	-0.79%
07 Sep 2021	1706.65	1730.00	1734.90	1704.00	3520341	-1.37%
06 Sep 2021	1730.40	1705.15	1732.00	1699.35	4876026	1.75%
03 Sep 2021	1700.65	1696.05	1705.95	1684.40	5339139	0.68%
02 Sep 2021	1689.10	1677.35	1694.30	1662.65	6830050	0.68%
01 Sep 2021	1677.75	1709.50	1709.50	1673.15	7801974	-1.68%
31 Aug 2021	1706.45	1700.15	1715.00	1685.85	12255438	0.49%
30 Aug 2021	1698.05	1703.05	1718.65	1690.40	6559667	-0.63%
27 Aug 2021	1708.80	1725.00	1727.70	1705.20	6698514	-1.09%
26 Aug 2021	1727.70	1734.00	1746.00	1720.00	5302248	-0.45%
25 Aug 2021	1735.55	1718.00	1746.90	1718.00	6153253	0.85%
24 Aug 2021	1720.85	1750.00	1757.00	1712.70	7602939	-1.03%
23 Aug 2021	1738.75	1735.75	1753.15	1732.00	6189051	0.33%
20 Aug 2021	1732.95	1716.10	1745.00	1716.10	6206972	-0.03%
18 Aug 2021	1733.45	1729.00	1755.50	1727.00	6686090	-0.47%
17 Aug 2021	1741.65	1703.90	1748.90	1686.55	9510390	2.19%
16 Aug 2021	1704.40	1707.70	1719.95	1690.10	4564109	-0.46%
13 Aug 2021	1712.20	1697.00	1722.50	1691.30	5612790	1.34%
12 Aug 2021	1689.60	1679.15	1696.50	1674.00	5659579	0.72%
11 Aug 2021	1677.55	1674.80	1684.00	1668.00	4899639	0.02%
10 Aug 2021	1677.25	1668.00	1680.00	1661.05	6846517	0.84%
09 Aug 2021	1663.30	1661.00	1667.45	1646.40	5018477	0.79%
06 Aug 2021	1650.20	1657.00	1660.65	1644.00	3754855	-0.20%
05 Aug 2021	1653.55	1649.50	1666.00	1647.05	5420536	0.26%
04 Aug 2021	1649.25	1669.10	1679.90	1639.05	6740391	-0.36%
03 Aug 2021	1655.20	1647.00	1658.65	1635.60	5513668	1.45%
02 Aug 2021	1631.55	1627.45	1634.75	1619.20	5553389	1.31%
30 Jul 2021	1610.50	1610.00	1623.40	1606.15	6234257	-0.40%
29 Jul 2021	1617.00	1600.10	1620.00	1600.10	4660873	0.71%
28 Jul 2021	1605.60	1605.10	1607.60	1585.50	4686788	0.19%
27 Jul 2021	1602.55	1605.00	1609.30	1597.90	5892859	-0.08%
26 Jul 2021	1603.90	1594.10	1611.65	1594.10	4586710	0.85%
23 Jul 2021	1590.45	1588.55	1598.50	1585.05	4179719	0.02%
22 Jul 2021	1590.20	1561.40	1592.85	1561.40	7854575	2.59%
20 Jul 2021	1550.05	1538.30	1557.70	1538.00	5069939	0.54%
19 Jul 2021	1541.70	1544.70	1552.90	1537.55	5669162	-0.88%
16 Jul 2021	1555.45	1573.75	1574.65	1549.60	6265593	-1.60%
15 Jul 2021	1580.80	1557.90	1596.85	1556.00	10021355	0.25%
14 Jul 2021	1576.90	1554.00	1582.80	1538.10	5657716	2.07%
13 Jul 2021	1544.95	1556.40	1556.40	1536.30	4456160	-0.19%
12 Jul 2021	1547.85	1570.55	1578.00	1533.75	4588982	-0.96%
09 Jul 2021	1562.90	1556.00	1569.90	1551.00	3436594	0.14%
08 Jul 2021	1560.75	1568.00	1576.00	1549.00	3326813	-0.25%
07 Jul 2021	1564.60	1566.05	1570.55	1544.65	4797120	0.15%
06 Jul 2021	1562.20	1573.70	1586.75	1557.10	4089574	-1.06%
05 Jul 2021	1578.95	1569.15	1585.00	1561.05	4058338	0.71%
02 Jul 2021	1567.80	1558.95	1569.45	1542.60	5166064	0.47%
01 Jul 2021	1560.40	1576.85	1576.85	1559.05	4814317	-1.29%
30 Jun 2021	1580.80	1572.05	1591.00	1572.05	6058722	1.14%
29 Jun 2021	1563.05	1561.00	1573.65	1559.20	5913567	-0.56%
28 Jun 2021	1571.80	1572.90	1580.15	1560.60	5019178	-0.15%
25 Jun 2021	1574.20	1572.00	1578.00	1543.00	9780240	0.96%
24 Jun 2021	1559.20	1517.00	1568.75	1511.20	10785137	3.73%
23 Jun 2021	1503.15	1525.00	1525.00	1498.65	5529809	-0.58%
22 Jun 2021	1511.85	1509.70	1521.45	1502.10	6427862	0.77%
21 Jun 2021	1500.30	1493.00	1505.80	1484.20	5454052	-0.20%
18 Jun 2021	1503.30	1509.00	1515.80	1487.40	13533974	0.54%
17 Jun 2021	1495.30	1475.10	1502.65	1475.10	7677951	0.99%
16 Jun 2021	1480.60	1472.70	1489.45	1467.50	7661710	0.45%
15 Jun 2021	1473.90	1464.00	1476.00	1463.00	5403104	0.83%
14 Jun 2021	1461.80	1471.00	1477.00	1453.45	7132294	1.03%
11 Jun 2021	1446.90	1430.10	1451.60	1429.45	6140828	1.59%
10 Jun 2021	1424.30	1424.00	1429.00	1419.00	3496575	0.64%
09 Jun 2021	1415.30	1413.40	1425.00	1404.60	5394317	0.17%
08 Jun 2021	1412.95	1396.00	1421.75	1395.55	7360630	1.68%
07 Jun 2021	1389.65	1391.00	1392.00	1377.30	5154576	0.29%
04 Jun 2021	1385.65	1393.95	1396.90	1377.65	4194328	-0.29%
03 Jun 2021	1389.65	1388.10	1399.00	1377.05	5115645	0.80%
02 Jun 2021	1378.65	1380.75	1391.95	1365.00	9272276	-0.62%
01 Jun 2021	1387.20	1400.00	1401.00	1378.65	4791325	-0.47%
31 May 2021	1393.75	1401.50	1401.50	1383.00	4429904	-0.80%
28 May 2021	1405.05	1409.75	1414.00	1396.10	4261312	0.20%
27 May 2021	1402.25	1404.20	1416.25	1391.70	15365391	0.36%
26 May 2021	1397.25	1367.90	1400.00	1362.05	6850024	2.62%
25 May 2021	1361.60	1358.00	1368.00	1354.45	4099340	1.01%
24 May 2021	1348.05	1356.65	1363.00	1345.10	4225371	-0.48%
21 May 2021	1354.50	1347.50	1357.50	1346.35	4969733	1.13%
20 May 2021	1339.30	1348.40	1349.10	1335.00	4490092	0.17%
19 May 2021	1337.00	1342.00	1357.45	1333.25	4435878	-0.22%
18 May 2021	1340.00	1338.00	1344.60	1329.50	5620150	0.80%
17 May 2021	1329.40	1320.30	1334.95	1320.30	5017129	0.99%
14 May 2021	1316.40	1326.85	1326.85	1311.30	4824609	-0.80%
12 May 2021	1327.00	1330.00	1330.00	1314.50	5241898	-0.27%
11 May 2021	1330.65	1336.90	1341.00	1325.10	6420988	-0.66%
10 May 2021	1339.55	1349.85	1352.90	1335.05	7195348	-0.96%
07 May 2021	1352.55	1365.30	1373.05	1348.50	4991435	-0.66%
06 May 2021	1361.60	1345.00	1364.70	1337.40	4810090	1.50%
05 May 2021	1341.50	1341.10	1343.90	1327.80	3939788	0.91%
04 May 2021	1329.40	1354.00	1354.95	1324.10	4887060	-1.68%
03 May 2021	1352.05	1340.80	1361.00	1338.00	4560337	-0.17%
30 Apr 2021	1354.35	1346.30	1373.90	1345.90	8354677	-0.15%
29 Apr 2021	1356.35	1368.00	1369.00	1351.40	5412357	0.03%
28 Apr 2021	1356.00	1358.00	1359.50	1344.60	4879234	0.56%
27 Apr 2021	1348.50	1346.00	1353.00	1340.15	3636115	0.37%
26 Apr 2021	1343.55	1332.25	1351.30	1321.00	7088606	0.73%
23 Apr 2021	1333.80	1343.00	1348.40	1331.00	7316262	-1.28%
22 Apr 2021	1351.10	1355.55	1364.80	1345.15	6622446	-0.02%
20 Apr 2021	1351.35	1379.00	1379.00	1342.40	8560766	-0.82%
19 Apr 2021	1362.55	1340.00	1379.70	1332.35	12508028	0.65%
16 Apr 2021	1353.75	1365.00	1370.85	1346.60	10879878	-0.51%
15 Apr 2021	1360.75	1332.30	1366.40	1320.00	25342491	-2.61%
13 Apr 2021	1397.15	1433.00	1435.25	1375.00	14855206	-2.01%
12 Apr 2021	1425.75	1474.00	1477.55	1415.00	20384532	-1.06%
09 Apr 2021	1441.05	1455.00	1455.00	1430.05	6052712	0.08%
08 Apr 2021	1439.85	1430.00	1451.70	1421.00	5654434	0.67%
07 Apr 2021	1430.20	1410.25	1434.95	1406.60	5879234	1.36%
06 Apr 2021	1411.05	1423.00	1426.00	1406.45	5793571	0.08%
05 Apr 2021	1409.90	1391.00	1425.00	1387.00	9479572	1.78%
01 Apr 2021	1385.20	1380.00	1391.60	1371.00	5675155	1.25%
31 Mar 2021	1368.05	1382.00	1388.00	1363.30	8220987	-1.25%
30 Mar 2021	1385.30	1346.90	1400.00	1336.15	10546919	3.67%
26 Mar 2021	1336.20	1344.70	1356.70	1332.00	4922071	0.18%
25 Mar 2021	1333.80	1346.75	1352.50	1327.60	8749994	-1.47%
24 Mar 2021	1353.75	1357.85	1370.45	1346.25	6134303	-1.30%
23 Mar 2021	1371.55	1372.45	1383.25	1359.60	7165335	0.05%
22 Mar 2021	1370.80	1350.10	1376.00	1336.10	4862758	1.96%
19 Mar 2021	1344.45	1330.00	1355.20	1318.00	12767112	0.55%
18 Mar 2021	1337.10	1393.75	1393.75	1313.50	10961755	-3.60%
17 Mar 2021	1387.00	1392.25	1400.00	1382.00	7626744	0.22%
16 Mar 2021	1384.00	1386.05	1406.00	1380.50	9352771	0.76%
15 Mar 2021	1373.60	1370.00	1379.90	1358.50	6658665	-0.09%
12 Mar 2021	1374.85	1373.00	1391.70	1370.05	9462061	0.49%
10 Mar 2021	1368.15	1356.90	1374.00	1355.00	7925984	1.68%
09 Mar 2021	1345.55	1329.50	1350.45	1318.75	6518173	0.73%
08 Mar 2021	1335.75	1324.80	1346.10	1317.20	5119392	1.45%
05 Mar 2021	1316.70	1328.50	1340.00	1305.05	6486176	-1.03%
04 Mar 2021	1330.35	1335.00	1363.85	1325.90	12041941	-0.98%
03 Mar 2021	1343.55	1319.20	1347.00	1308.00	9056399	2.99%
02 Mar 2021	1304.50	1282.25	1310.00	1279.20	10461434	2.96%
01 Mar 2021	1267.00	1263.30	1284.50	1259.00	5756286	1.09%
26 Feb 2021	1253.30	1269.00	1274.30	1244.75	15132388	-1.67%
25 Feb 2021	1274.55	1288.45	1299.75	1272.00	8788221	0.02%
24 Feb 2021	1274.30	1260.05	1276.60	1252.00	4537258	0.63%
23 Feb 2021	1266.35	1271.15	1291.00	1257.55	6612942	0.09%
22 Feb 2021	1265.20	1295.00	1308.55	1260.00	7371303	-2.02%
19 Feb 2021	1291.30	1296.10	1299.50	1276.80	5389696	-0.09%
18 Feb 2021	1292.45	1276.00	1306.00	1275.00	6437551	0.87%
17 Feb 2021	1281.30	1290.40	1294.50	1275.00	4575741	-0.71%
16 Feb 2021	1290.40	1314.00	1319.75	1286.00	6896421	-1.47%
15 Feb 2021	1309.65	1320.00	1328.40	1307.10	4363513	-0.01%
12 Feb 2021	1309.80	1305.00	1323.75	1301.55	5797875	1.33%
11 Feb 2021	1292.65	1289.00	1296.00	1283.05	4673317	-0.30%
10 Feb 2021	1296.50	1295.80	1304.35	1283.60	5951207	-0.69%
09 Feb 2021	1305.55	1306.90	1332.00	1297.85	7965949	0.15%
08 Feb 2021	1303.55	1285.50	1310.00	1275.50	6921922	2.47%
05 Feb 2021	1272.10	1286.40	1288.75	1262.00	5477481	-0.57%
04 Feb 2021	1279.35	1285.00	1293.40	1272.05	5032240	-0.41%
03 Feb 2021	1284.65	1277.65	1304.00	1273.00	8182968	1.05%
02 Feb 2021	1271.25	1280.00	1294.40	1263.60	6892490	0.82%
01 Feb 2021	1260.90	1250.55	1277.95	1241.00	8880279	1.76%
29 Jan 2021	1239.05	1286.25	1291.15	1231.00	12183519	-2.91%
28 Jan 2021	1276.20	1291.80	1296.45	1272.55	4660690	-1.91%
27 Jan 2021	1301.00	1319.60	1327.55	1285.10	8133665	-1.82%
25 Jan 2021	1325.10	1345.00	1347.90	1313.00	6542611	-1.17%
22 Jan 2021	1340.85	1327.00	1356.00	1326.55	9646591	0.09%
21 Jan 2021	1339.70	1350.00	1361.05	1335.00	6142421	0.02%
20 Jan 2021	1339.45	1320.55	1348.40	1320.55	8225838	1.73%
19 Jan 2021	1316.65	1320.00	1331.00	1312.00	5585744	0.35%
18 Jan 2021	1312.05	1338.00	1340.00	1306.00	8861765	-2.45%
15 Jan 2021	1344.95	1360.00	1364.45	1340.00	15018441	-1.86%
14 Jan 2021	1370.50	1360.00	1384.00	1318.45	27521697	-1.20%
13 Jan 2021	1387.15	1373.85	1392.80	1360.00	14442997	1.12%
12 Jan 2021	1371.75	1378.00	1378.00	1360.00	8309868	-0.32%
11 Jan 2021	1376.20	1342.10	1383.35	1340.00	20528626	4.89%
08 Jan 2021	1312.10	1278.25	1316.80	1278.25	13186251	3.96%
07 Jan 2021	1262.15	1296.00	1297.65	1255.50	10954918	-1.56%
06 Jan 2021	1282.10	1300.00	1302.00	1268.05	7161715	-0.90%
05 Jan 2021	1293.80	1282.00	1299.00	1275.05	8145280	0.43%
04 Jan 2021	1288.25	1269.00	1290.00	1261.15	7208454	2.21%
01 Jan 2021	1260.45	1257.90	1265.50	1255.80	4253550	0.37%
31 Dec 2020	1255.80	1243.00	1258.40	1239.00	7430470	0.72%
30 Dec 2020	1246.80	1253.00	1253.30	1238.15	5194690	-0.28%
29 Dec 2020	1250.30	1235.00	1254.45	1235.00	6878105	0.81%
28 Dec 2020	1240.30	1238.45	1248.00	1236.00	4607051	0.34%
24 Dec 2020	1236.05	1249.90	1249.90	1226.00	7313885	-1.36%
23 Dec 2020	1253.05	1238.00	1258.85	1230.55	15878346	2.67%
22 Dec 2020	1220.50	1182.00	1223.85	1176.10	10901851	3.67%
21 Dec 2020	1177.30	1188.00	1209.75	1152.05	10858352	-1.05%
18 Dec 2020	1189.80	1182.85	1195.00	1175.60	15995676	2.64%
17 Dec 2020	1159.20	1165.90	1168.90	1156.20	6658153	-0.56%
16 Dec 2020	1165.70	1160.00	1168.90	1153.60	7788404	0.96%
15 Dec 2020	1154.60	1156.00	1163.70	1152.00	6905926	-0.85%
14 Dec 2020	1164.55	1169.40	1172.60	1148.20	6728187	0.12%
11 Dec 2020	1163.20	1159.70	1171.95	1155.25	10574009	-0.39%
10 Dec 2020	1167.75	1157.40	1171.65	1150.00	9488782	-0.63%
09 Dec 2020	1175.20	1168.05	1179.50	1157.00	10039346	1.89%
08 Dec 2020	1153.35	1145.00	1167.00	1145.00	12308330	0.86%
07 Dec 2020	1143.50	1147.30	1153.00	1136.00	7792141	0.78%
04 Dec 2020	1134.65	1125.00	1137.00	1115.00	10564055	0.73%
03 Dec 2020	1126.45	1147.00	1147.00	1122.70	16212632	-1.27%
02 Dec 2020	1140.90	1134.00	1147.45	1121.00	6741637	0.27%
01 Dec 2020	1137.85	1105.05	1140.25	1105.05	8933802	3.44%
27 Nov 2020	1100.00	1118.00	1121.00	1091.00	25306145	-1.19%
26 Nov 2020	1113.20	1119.95	1119.95	1098.30	10962256	-0.22%
25 Nov 2020	1115.65	1137.00	1143.50	1111.25	8958701	-2.14%
24 Nov 2020	1140.05	1145.00	1154.90	1133.35	8515426	0.02%
23 Nov 2020	1139.85	1105.00	1144.80	1101.95	10546363	3.31%
20 Nov 2020	1103.35	1106.00	1109.00	1091.10	8063554	0.60%
19 Nov 2020	1096.75	1100.00	1114.70	1093.80	10092343	-1.24%
18 Nov 2020	1110.55	1128.50	1132.70	1101.45	9839468	-1.17%
17 Nov 2020	1123.70	1144.75	1145.00	1112.65	12813968	-0.86%
14 Nov 2020	1133.45	1137.00	1139.65	1131.10	1136144	0.82%
13 Nov 2020	1124.20	1120.00	1133.00	1117.00	6363212	0.58%
12 Nov 2020	1117.75	1128.10	1142.00	1113.75	9180976	-0.42%
11 Nov 2020	1122.50	1096.00	1126.35	1087.00	12514800	2.88%
10 Nov 2020	1091.05	1113.85	1113.85	1078.00	15622869	-4.00%
09 Nov 2020	1136.55	1129.30	1146.00	1121.15	10160320	2.14%
06 Nov 2020	1112.75	1108.00	1121.10	1091.70	8807127	0.79%
05 Nov 2020	1104.00	1109.90	1123.00	1099.00	9568890	0.92%
04 Nov 2020	1093.95	1068.00	1116.00	1066.80	15702690	2.96%
03 Nov 2020	1062.55	1072.00	1079.40	1057.50	7204782	-0.91%
02 Nov 2020	1072.30	1065.00	1079.95	1051.10	7183119	1.10%
30 Oct 2020	1060.60	1072.00	1083.60	1052.35	8800436	-1.33%
29 Oct 2020	1074.85	1070.00	1082.00	1060.10	6935804	-0.16%
28 Oct 2020	1076.55	1095.50	1104.75	1070.05	7608413	-1.31%
27 Oct 2020	1090.85	1105.70	1109.70	1077.15	10172530	-1.94%
26 Oct 2020	1112.45	1122.25	1129.60	1103.15	6309643	-0.90%
23 Oct 2020	1122.50	1133.00	1135.00	1120.15	9070121	-0.58%
22 Oct 2020	1129.05	1142.00	1158.00	1123.80	11271538	-1.68%
21 Oct 2020	1148.35	1141.15	1154.35	1135.00	19811809	0.95%
20 Oct 2020	1137.50	1118.90	1144.70	1110.00	10448852	1.03%
19 Oct 2020	1125.90	1135.00	1139.00	1115.30	12902146	-0.14%
16 Oct 2020	1127.50	1113.85	1135.95	1096.90	18366133	1.74%
15 Oct 2020	1108.25	1180.00	1186.00	1092.50	44288566	-2.53%
14 Oct 2020	1137.00	1162.00	1164.90	1131.10	16649731	-1.80%
13 Oct 2020	1157.80	1135.55	1166.05	1135.55	17524137	2.27%
12 Oct 2020	1132.10	1123.00	1140.00	1112.10	14633780	2.29%
09 Oct 2020	1106.80	1095.10	1113.30	1088.45	10567955	1.20%
08 Oct 2020	1093.70	1090.00	1124.00	1088.40	21483024	2.55%
07 Oct 2020	1066.55	1044.90	1072.00	1035.50	9284060	1.02%
06 Oct 2020	1055.75	1055.00	1060.00	1031.35	9090819	0.67%
05 Oct 2020	1048.70	1018.05	1054.90	1018.05	14212560	3.05%
01 Oct 2020	1017.65	1020.60	1026.50	1011.75	5563432	0.93%
30 Sep 2020	1008.25	1009.00	1023.95	1005.00	8049899	-0.07%
29 Sep 2020	1009.00	1018.00	1028.00	1004.10	8708572	-0.14%
28 Sep 2020	1010.40	1014.80	1016.15	998.50	8554583	-0.10%
25 Sep 2020	1011.45	975.80	1014.90	975.00	13311079	3.70%
24 Sep 2020	975.40	1003.00	1009.00	970.00	14427463	-4.35%
23 Sep 2020	1019.75	1020.15	1037.00	1008.10	13486274	1.22%
22 Sep 2020	1007.50	1009.00	1022.50	991.20	12625775	-0.24%
21 Sep 2020	1009.90	1001.00	1031.00	1000.50	14140790	0.77%
18 Sep 2020	1002.15	1011.00	1018.80	999.10	12897897	-0.88%
17 Sep 2020	1011.00	995.00	1021.00	995.00	15628308	0.92%
16 Sep 2020	1001.75	986.00	1005.65	982.00	10059392	1.96%
15 Sep 2020	982.45	979.50	994.00	971.65	11608223	0.41%
14 Sep 2020	978.40	957.00	991.05	948.30	21871591	3.46%
11 Sep 2020	945.70	934.90	954.15	931.00	6672082	0.60%
10 Sep 2020	940.05	935.30	942.00	924.80	5172091	1.33%
09 Sep 2020	927.75	935.00	946.00	926.00	5529150	-1.23%
08 Sep 2020	939.30	929.95	952.00	925.55	12892115	1.54%
07 Sep 2020	925.05	918.90	927.55	913.05	6700450	0.64%
04 Sep 2020	919.15	915.00	929.50	914.45	8650414	-1.75%
03 Sep 2020	935.55	926.50	949.40	924.00	8828016	1.25%
02 Sep 2020	924.00	915.00	926.40	913.50	5678696	1.08%
01 Sep 2020	914.15	926.25	935.00	912.10	6907783	-1.56%
31 Aug 2020	928.60	935.25	950.50	914.60	12808369	-0.71%
28 Aug 2020	935.25	951.45	952.50	933.05	7593988	-1.25%
27 Aug 2020	947.05	960.00	960.95	945.20	6154300	-0.39%
26 Aug 2020	950.80	941.25	954.25	938.40	5153663	1.35%
25 Aug 2020	938.10	947.50	948.65	933.60	6233923	-0.98%
24 Aug 2020	947.40	947.00	952.00	939.20	5798579	-0.15%
21 Aug 2020	948.80	963.05	963.45	946.55	6513784	-0.66%
20 Aug 2020	955.15	958.90	965.50	951.30	5656667	-0.43%
19 Aug 2020	959.30	970.90	971.55	957.45	6622744	-0.85%
18 Aug 2020	967.55	963.90	969.20	958.70	6142171	1.05%
17 Aug 2020	957.50	954.10	972.45	954.10	9008716	0.41%
14 Aug 2020	953.60	955.85	963.00	952.05	4663873	0.25%
13 Aug 2020	951.20	954.80	968.50	948.25	5097705	-0.39%
12 Aug 2020	954.95	948.00	958.80	942.20	6908732	0.69%
11 Aug 2020	948.45	949.90	962.00	946.10	6802508	-0.30%
10 Aug 2020	951.35	948.90	956.80	945.30	5716472	0.05%
07 Aug 2020	950.90	969.45	969.45	949.00	8010973	-2.05%
06 Aug 2020	970.85	953.50	974.40	942.50	10976523	2.77%
05 Aug 2020	944.70	952.00	960.95	938.30	9616176	-0.54%
04 Aug 2020	949.85	960.45	970.70	940.55	11133259	-0.74%
03 Aug 2020	956.90	960.00	965.40	947.45	8480166	-0.94%
31 Jul 2020	966.00	969.25	986.45	953.30	12704359	0.47%
30 Jul 2020	961.45	962.00	972.65	958.75	12492569	0.77%
29 Jul 2020	954.15	953.25	960.00	943.60	11152710	-0.90%
28 Jul 2020	962.85	946.00	967.55	941.20	15819466	1.52%
27 Jul 2020	948.45	921.55	952.80	918.65	16828218	2.77%
24 Jul 2020	922.85	903.25	925.75	903.25	18209670	1.64%
23 Jul 2020	907.95	915.65	915.80	900.65	13052804	-1.08%
22 Jul 2020	917.90	938.95	939.00	910.00	14354421	-2.01%
21 Jul 2020	936.75	945.00	949.70	929.20	12877814	0.26%
20 Jul 2020	934.30	908.50	945.00	906.75	18421083	3.45%
17 Jul 2020	903.15	911.00	919.90	892.15	31682904	-0.86%
16 Jul 2020	911.00	900.10	955.50	894.25	90433393	9.63%
15 Jul 2020	830.95	799.00	848.45	794.80	30060998	6.09%
14 Jul 2020	783.25	792.95	806.40	781.35	8961822	-1.73%
13 Jul 2020	797.05	788.00	805.35	786.05	10804911	1.94%
10 Jul 2020	781.85	773.50	789.90	773.50	5206452	0.02%
09 Jul 2020	781.70	780.00	790.00	775.00	6854196	0.90%
08 Jul 2020	774.70	784.90	784.90	772.20	8476675	-2.45%
07 Jul 2020	794.15	769.40	796.95	765.55	19362666	3.95%
06 Jul 2020	764.00	765.20	775.00	761.50	8811009	0.17%
03 Jul 2020	762.70	755.00	764.00	752.50	7796573	0.81%
02 Jul 2020	756.60	737.35	765.45	735.40	17263764	3.37%
01 Jul 2020	731.90	737.25	742.30	729.75	5477687	-0.55%
30 Jun 2020	735.95	732.80	738.95	724.25	10411347	0.57%
29 Jun 2020	731.75	735.40	744.70	730.10	8954490	-2.20%
26 Jun 2020	748.20	710.20	751.60	710.00	26030535	6.81%
25 Jun 2020	700.50	704.85	705.60	693.50	14945304	-1.91%
24 Jun 2020	714.15	716.90	726.80	709.40	10220908	-0.90%
23 Jun 2020	720.65	695.70	724.50	692.10	12157486	2.41%
22 Jun 2020	703.70	707.10	708.70	700.00	7804139	-0.26%
19 Jun 2020	705.55	709.00	711.90	701.00	22438873	-1.17%
18 Jun 2020	713.90	708.20	716.60	706.00	6670206	1.46%
17 Jun 2020	703.65	699.90	710.30	698.00	7291919	0.35%
16 Jun 2020	701.20	702.00	712.00	699.15	10132423	1.99%
15 Jun 2020	687.55	693.00	704.40	685.25	7857344	-0.65%
12 Jun 2020	692.05	675.80	695.15	675.50	9796064	-1.69%
11 Jun 2020	703.95	712.00	713.40	700.25	8825914	-1.66%
10 Jun 2020	715.85	715.00	719.45	709.20	7263272	-0.24%
09 Jun 2020	717.60	720.00	729.60	715.05	10078863	-0.45%
08 Jun 2020	720.85	707.65	725.80	704.00	10719124	2.46%
05 Jun 2020	703.55	707.00	711.70	700.60	7718943	-0.59%
04 Jun 2020	707.75	702.00	709.45	697.50	10783594	0.88%
03 Jun 2020	701.55	710.70	711.90	696.00	11378568	-0.93%
02 Jun 2020	708.10	700.50	711.65	697.55	7059409	1.22%
01 Jun 2020	699.55	698.75	706.65	691.50	12276649	1.24%
29 May 2020	691.00	692.50	700.80	674.95	28291172	-2.32%
28 May 2020	707.40	707.00	710.00	690.00	9440121	0.28%
27 May 2020	705.45	686.05	709.20	675.00	8774694	3.66%
26 May 2020	680.55	693.00	699.45	679.00	7099719	-1.70%
22 May 2020	692.35	675.00	695.85	673.50	11867864	3.00%
21 May 2020	672.20	666.50	679.45	665.40	7214401	0.40%
20 May 2020	669.55	668.50	673.00	659.65	5795193	0.14%
19 May 2020	668.60	664.00	674.80	655.00	5902238	0.71%
18 May 2020	663.90	659.85	670.55	653.00	10435495	1.78%
15 May 2020	652.30	664.80	664.80	646.70	9255353	-0.89%
14 May 2020	658.15	659.00	671.75	652.60	16888356	-5.19%
13 May 2020	694.15	694.80	699.90	683.75	8287106	0.95%
12 May 2020	687.65	678.50	691.00	675.50	7356063	0.70%
11 May 2020	682.90	682.50	698.55	678.00	7370192	1.29%
08 May 2020	674.20	672.25	680.90	668.50	8400376	1.39%
07 May 2020	664.95	665.55	674.35	662.45	4779550	-0.14%
06 May 2020	665.90	676.90	681.45	664.05	7934457	-1.16%
05 May 2020	673.70	681.75	685.60	670.00	6393108	0.00%
04 May 2020	673.70	689.80	701.20	670.35	9122803	-5.84%
30 Apr 2020	715.50	700.00	720.00	698.10	16254036	5.76%
29 Apr 2020	676.55	666.00	682.00	658.00	8639246	2.40%
28 Apr 2020	660.70	673.00	677.00	653.05	7296594	-0.59%
27 Apr 2020	664.60	661.05	681.00	661.05	7183316	1.00%
24 Apr 2020	658.00	668.55	675.00	654.80	7319950	-3.14%
23 Apr 2020	679.30	647.05	683.65	638.10	14451294	5.83%
22 Apr 2020	641.85	633.20	645.00	628.05	8267159	1.37%
21 Apr 2020	633.20	627.80	646.50	627.80	11660678	-3.08%
20 Apr 2020	653.30	640.00	661.00	639.00	13322995	3.90%
17 Apr 2020	628.75	644.00	646.00	626.00	8878372	0.79%
16 Apr 2020	623.85	619.95	634.90	603.50	17783310	-2.38%
15 Apr 2020	639.05	651.40	653.30	635.60	11963493	0.26%
13 Apr 2020	637.40	629.00	651.70	626.05	8330291	0.18%
09 Apr 2020	636.25	646.80	652.80	632.10	11931287	0.74%
08 Apr 2020	631.60	630.00	655.65	626.35	11806901	-1.16%
07 Apr 2020	639.00	615.00	644.25	612.90	15146526	9.10%
03 Apr 2020	585.70	603.50	606.00	582.15	10221890	-2.84%
01 Apr 2020	602.80	634.35	637.50	594.00	13083865	-6.03%
31 Mar 2020	641.50	650.00	662.00	633.70	15175528	2.36%
30 Mar 2020	626.70	625.10	663.50	621.10	14625720	-3.98%
27 Mar 2020	652.70	665.05	674.90	642.25	13495469	1.51%
26 Mar 2020	643.00	615.00	650.85	612.10	14868843	6.07%
25 Mar 2020	606.20	597.00	635.00	565.70	18339650	2.78%
24 Mar 2020	589.80	522.00	601.15	522.00	20029537	12.03%
23 Mar 2020	526.45	540.00	560.95	515.90	17146303	-10.04%
20 Mar 2020	585.20	549.50	617.45	548.00	21356183	7.27%
19 Mar 2020	545.55	509.25	558.00	509.25	16584106	2.11%
18 Mar 2020	534.30	568.00	578.00	528.00	15391568	-3.72%
17 Mar 2020	554.95	588.10	592.00	550.00	16060126	-4.84%
16 Mar 2020	583.15	622.00	622.15	580.00	19140854	-9.22%
13 Mar 2020	642.35	592.00	667.00	570.00	16903140	1.77%
12 Mar 2020	631.20	668.00	670.00	627.50	13965689	-7.99%
11 Mar 2020	686.00	690.65	695.95	669.05	16165054	-2.62%
09 Mar 2020	704.45	724.50	725.85	697.00	10308697	-4.67%
06 Mar 2020	738.95	741.00	744.00	729.10	9216022	-2.07%
05 Mar 2020	754.60	763.75	773.55	751.75	7755293	-0.55%
04 Mar 2020	758.75	753.90	761.50	745.55	11013444	1.57%
03 Mar 2020	747.00	755.00	759.00	741.25	7826587	0.80%
02 Mar 2020	741.05	737.00	765.90	733.75	9821523	1.28%
28 Feb 2020	731.70	750.00	756.80	722.05	14123957	-5.93%
27 Feb 2020	777.85	778.00	780.75	772.20	5223386	-0.63%
26 Feb 2020	782.75	793.95	801.45	780.50	8760569	-1.96%
25 Feb 2020	798.40	799.00	806.00	795.40	6996695	0.32%
24 Feb 2020	795.85	800.10	811.60	792.15	6627536	-0.14%
20 Feb 2020	797.00	803.25	806.10	793.85	4564569	-0.43%
19 Feb 2020	800.45	800.00	804.85	796.15	3985192	0.35%
18 Feb 2020	797.65	785.00	799.05	783.65	5083346	1.04%
17 Feb 2020	789.45	790.30	793.45	783.30	2929629	0.38%
14 Feb 2020	786.45	794.50	799.20	784.60	5321680	-0.73%
13 Feb 2020	792.25	785.00	794.00	782.20	4387430	1.43%
12 Feb 2020	781.05	775.80	783.25	775.10	2948825	0.97%
11 Feb 2020	773.55	779.00	779.10	769.20	4312817	0.05%
10 Feb 2020	773.20	774.00	778.00	769.75	3827682	-0.53%
07 Feb 2020	777.30	775.95	778.85	771.00	2853344	0.77%
06 Feb 2020	771.35	784.35	786.80	770.00	7341622	-1.68%
05 Feb 2020	784.55	781.00	786.00	774.40	6310409	-0.42%
04 Feb 2020	787.85	770.10	789.90	770.10	5771311	2.66%
03 Feb 2020	767.40	782.00	790.95	764.50	6416745	-1.55%
01 Feb 2020	779.50	775.10	791.25	769.25	5104062	0.46%
31 Jan 2020	775.95	780.55	784.95	771.60	6092028	-0.61%
30 Jan 2020	780.70	789.70	789.70	778.00	3859680	-1.14%
29 Jan 2020	789.70	786.60	792.80	784.25	6832757	1.50%
28 Jan 2020	778.00	781.00	781.80	772.00	5121009	-0.01%
27 Jan 2020	778.10	779.05	784.80	774.40	3741610	-0.59%
24 Jan 2020	782.75	775.75	786.50	773.60	7540490	-0.20%
23 Jan 2020	784.35	777.10	785.50	776.70	12528017	1.84%
22 Jan 2020	770.20	768.45	778.00	766.00	9733935	1.01%
21 Jan 2020	762.50	768.45	770.50	760.75	4448374	-0.77%
20 Jan 2020	768.45	771.60	774.40	762.95	3887680	0.08%
17 Jan 2020	767.85	770.70	772.90	762.25	3762957	0.11%
16 Jan 2020	767.00	770.70	772.50	760.25	5740586	-0.07%
15 Jan 2020	767.55	773.85	773.85	762.15	6047430	-1.04%
14 Jan 2020	775.65	769.95	776.95	767.20	11414418	0.27%
13 Jan 2020	773.55	760.00	777.50	755.00	36952038	4.80%
10 Jan 2020	738.15	740.45	742.90	730.50	9341405	1.46%
09 Jan 2020	727.55	721.70	731.50	714.30	13521186	1.30%
08 Jan 2020	718.20	724.95	729.00	708.30	8639443	-1.33%
07 Jan 2020	727.90	738.00	742.60	725.10	7899363	-1.48%
06 Jan 2020	738.85	746.10	753.80	736.50	6519403	-0.96%
03 Jan 2020	746.00	733.90	748.00	733.90	7882938	1.54%
02 Jan 2020	734.70	738.90	740.80	730.90	5658200	-0.29%
01 Jan 2020	736.85	735.00	740.00	732.55	2112415	0.78%
31 Dec 2019	731.15	729.70	737.75	725.45	6927885	-0.24%
30 Dec 2019	732.90	736.10	737.95	727.25	5368416	-0.55%
27 Dec 2019	736.95	729.75	737.50	728.85	3399094	1.10%
26 Dec 2019	728.95	732.00	734.55	726.55	3821806	-0.61%
24 Dec 2019	733.40	736.95	736.95	728.30	2890759	-0.35%
23 Dec 2019	736.00	732.15	737.30	731.65	4975608	0.61%
20 Dec 2019	731.55	731.00	735.00	728.25	7794167	0.10%
19 Dec 2019	730.85	733.50	735.95	724.60	7199210	-0.22%
18 Dec 2019	732.45	731.00	737.30	722.75	12215295	0.38%
17 Dec 2019	729.70	719.70	731.25	715.00	10525565	2.20%
16 Dec 2019	714.00	712.30	720.20	710.20	5616324	0.38%
13 Dec 2019	711.30	700.35	712.90	700.35	10302412	1.31%
12 Dec 2019	702.10	718.50	720.70	699.55	11112042	-2.63%
11 Dec 2019	721.05	716.60	722.70	713.00	6043554	0.91%
10 Dec 2019	714.55	713.00	718.50	710.00	4457939	-0.38%
09 Dec 2019	717.25	716.00	722.35	714.25	6435865	0.30%
06 Dec 2019	715.10	715.95	720.00	709.60	5226096	0.03%
05 Dec 2019	714.85	706.45	715.90	703.80	4814422	0.85%
04 Dec 2019	708.85	697.00	710.50	693.35	7427886	1.50%
03 Dec 2019	698.35	692.70	699.70	688.55	5239013	0.82%
02 Dec 2019	692.70	703.10	704.00	690.30	9383736	-0.52%
29 Nov 2019	696.35	700.90	702.30	691.55	4262379	-0.78%
28 Nov 2019	701.85	699.10	703.35	694.05	4837683	0.88%
27 Nov 2019	695.75	694.25	697.65	690.10	3861635	0.75%
26 Nov 2019	690.60	705.00	707.25	686.00	27253106	-1.07%
25 Nov 2019	698.10	693.35	705.15	693.20	7334511	0.71%
22 Nov 2019	693.20	711.75	712.00	685.10	14415826	-2.81%
21 Nov 2019	713.25	715.50	721.45	710.50	9692973	0.04%
20 Nov 2019	713.00	712.80	715.00	705.00	6142171	0.02%
19 Nov 2019	712.85	709.90	714.00	705.00	6495885	1.08%
18 Nov 2019	705.20	705.00	710.00	699.30	7490916	0.18%
15 Nov 2019	703.90	709.05	712.95	702.30	7362623	-0.20%
14 Nov 2019	705.30	696.35	709.80	696.35	10539902	2.02%
13 Nov 2019	691.35	696.50	700.00	687.75	9973690	-1.85%
11 Nov 2019	704.40	698.90	707.20	698.00	6951494	-0.53%
08 Nov 2019	708.15	722.00	724.25	705.50	8585630	-1.66%
07 Nov 2019	720.10	717.00	724.35	712.10	13733737	1.10%
06 Nov 2019	712.30	695.80	721.50	692.00	21372589	2.33%
05 Nov 2019	696.10	708.75	708.75	691.50	12897805	-1.82%
04 Nov 2019	709.00	681.80	732.50	678.15	29381982	3.07%
01 Nov 2019	687.90	690.00	694.00	682.60	9713519	0.34%
31 Oct 2019	685.60	668.40	695.45	666.10	27405901	3.78%
30 Oct 2019	660.60	660.40	671.40	656.20	22879467	1.53%
29 Oct 2019	650.65	651.00	653.75	647.00	16709764	0.28%
27 Oct 2019	648.85	651.10	652.50	645.55	2945433	1.79%
25 Oct 2019	637.45	647.00	652.50	636.00	16549337	0.33%
24 Oct 2019	635.35	650.00	653.20	632.00	25666433	-2.34%
23 Oct 2019	650.60	630.00	656.65	615.10	60516887	1.10%
22 Oct 2019	643.55	691.10	691.10	638.35	90152532	-16.19%
18 Oct 2019	767.85	763.80	773.80	760.00	10037200	-0.21%
17 Oct 2019	769.50	767.00	770.55	765.10	9860495	-0.25%
16 Oct 2019	771.45	765.25	775.95	761.55	10767032	0.41%
15 Oct 2019	768.30	773.10	775.95	765.00	13762133	-2.26%
14 Oct 2019	786.10	786.75	797.00	780.00	15150858	-3.52%
11 Oct 2019	814.80	781.50	823.80	776.60	20636344	4.05%
10 Oct 2019	783.05	785.40	794.70	776.60	10402917	-0.08%
09 Oct 2019	783.65	795.45	795.90	778.80	6335025	-0.75%
07 Oct 2019	789.55	794.85	802.00	786.10	3679845	-0.49%
04 Oct 2019	793.45	790.00	797.60	787.05	8201713	1.00%
03 Oct 2019	785.60	792.55	797.85	784.15	5497672	-1.00%
01 Oct 2019	793.55	807.00	807.55	791.55	5881438	-1.50%
30 Sep 2019	805.65	785.10	808.00	784.15	8178091	3.00%
27 Sep 2019	782.20	787.05	794.25	780.10	5087642	-0.04%
26 Sep 2019	782.55	787.75	797.00	778.10	18442824	-1.27%
25 Sep 2019	792.65	787.70	801.00	781.65	9313576	-0.18%
24 Sep 2019	794.05	765.00	798.65	765.00	13717998	3.89%
23 Sep 2019	764.35	806.90	806.90	741.90	17279260	-5.05%
20 Sep 2019	805.00	822.90	835.00	802.00	22462366	-1.91%
19 Sep 2019	820.70	824.85	827.00	815.20	6601607	-1.10%
18 Sep 2019	829.85	829.90	832.95	824.00	3199389	-0.17%
17 Sep 2019	831.25	831.50	835.00	820.55	5540901	0.43%
16 Sep 2019	827.70	832.05	837.95	820.55	4846496	-0.19%
13 Sep 2019	829.30	818.10	831.05	817.50	4832021	1.58%
12 Sep 2019	816.40	816.40	819.85	810.85	4400017	-0.45%
11 Sep 2019	820.10	822.30	828.55	814.15	7981036	-1.09%
09 Sep 2019	829.10	836.80	840.30	827.55	4377870	-1.32%
06 Sep 2019	840.15	843.30	847.00	835.05	6106841	0.73%
05 Sep 2019	834.05	830.10	837.50	826.65	7926895	1.55%
04 Sep 2019	821.30	810.75	822.45	810.25	6199015	0.87%
03 Sep 2019	814.25	815.00	822.40	812.05	5647088	-0.08%
30 Aug 2019	814.90	810.00	817.35	802.00	8174186	0.99%
29 Aug 2019	806.95	795.50	809.70	795.50	7830413	0.55%
28 Aug 2019	802.50	787.40	805.00	786.30	5881134	2.27%
27 Aug 2019	784.65	791.00	794.95	781.10	16061642	-2.23%
26 Aug 2019	802.55	795.90	806.80	786.90	5412074	0.04%
23 Aug 2019	802.20	796.45	809.95	795.80	6895015	0.82%
22 Aug 2019	795.70	799.90	801.30	792.35	5222488	-0.47%
21 Aug 2019	799.45	793.00	803.75	793.00	5926896	0.85%
20 Aug 2019	792.75	785.20	798.00	783.85	8435344	1.94%
19 Aug 2019	777.65	775.60	783.00	773.35	3881451	0.40%
16 Aug 2019	774.55	780.00	780.05	762.50	5128088	-0.03%
14 Aug 2019	774.80	775.10	778.25	768.00	5940968	1.31%
13 Aug 2019	764.75	784.15	786.00	760.15	7517099	-3.18%
09 Aug 2019	789.85	792.00	796.75	784.80	4362520	0.14%
08 Aug 2019	788.75	782.70	792.75	781.25	8009009	1.63%
07 Aug 2019	776.10	778.90	783.45	772.35	5130457	0.21%
06 Aug 2019	774.45	778.80	783.70	769.80	9331718	-0.29%
05 Aug 2019	776.70	772.60	785.90	768.65	9976238	0.14%
02 Aug 2019	775.60	765.05	779.90	762.25	10838336	0.88%
01 Aug 2019	768.85	786.45	788.40	764.40	10066407	-3.12%
31 Jul 2019	793.65	790.85	799.80	781.60	7350584	0.12%
30 Jul 2019	792.70	791.90	797.80	788.55	8673253	0.16%
29 Jul 2019	791.45	789.50	796.95	786.20	6244316	0.57%
26 Jul 2019	787.00	792.30	795.00	782.20	4941763	-0.94%
25 Jul 2019	794.50	788.25	800.20	787.65	9773568	1.04%
24 Jul 2019	786.30	788.00	793.75	783.60	5745146	-0.47%
23 Jul 2019	790.05	787.00	804.00	785.55	10782564	0.72%
22 Jul 2019	784.40	785.95	792.00	782.05	7107151	-0.13%
19 Jul 2019	785.40	788.70	794.50	781.25	6812754	-0.92%
18 Jul 2019	792.70	789.05	798.50	786.20	6534471	-0.18%
17 Jul 2019	794.15	783.90	795.00	776.75	6754348	1.18%
16 Jul 2019	784.85	777.00	787.80	776.00	9924322	0.71%
15 Jul 2019	779.35	763.00	781.65	754.20	31064152	7.24%
12 Jul 2019	726.75	722.50	730.60	719.60	7874441	0.73%
11 Jul 2019	721.50	719.45	723.50	709.60	6252688	0.59%
10 Jul 2019	717.25	709.00	722.70	706.50	7573816	0.24%
09 Jul 2019	715.50	718.00	719.85	709.05	5022638	-0.29%
08 Jul 2019	717.60	716.45	724.95	712.30	7177092	-0.06%
05 Jul 2019	718.00	735.00	736.40	713.50	4926289	-2.15%
04 Jul 2019	733.80	729.00	736.40	728.60	3274064	0.34%
03 Jul 2019	731.30	741.00	743.20	730.00	5958379	-1.18%
02 Jul 2019	740.00	734.00	741.65	730.10	4837606	1.19%
01 Jul 2019	731.30	735.00	737.50	729.85	3224968	-0.10%
28 Jun 2019	732.00	735.50	739.50	728.50	5919494	0.20%
27 Jun 2019	730.55	742.00	744.70	728.15	11122346	-1.17%
26 Jun 2019	739.20	743.00	751.45	738.00	5447130	-1.19%
25 Jun 2019	748.10	744.00	750.90	737.30	3677911	0.35%
24 Jun 2019	745.50	751.90	751.90	742.65	4758178	-0.63%
21 Jun 2019	750.20	755.00	755.00	747.15	13200318	-0.62%
20 Jun 2019	754.90	737.80	756.90	735.90	7148684	0.40%
19 Jun 2019	751.90	752.50	755.40	748.60	4596253	0.23%
18 Jun 2019	750.15	740.20	752.45	740.20	6202838	1.30%
17 Jun 2019	740.55	743.00	744.50	737.80	3085588	0.01%
14 Jun 2019	740.45	743.85	745.50	738.25	5556353	-0.30%
13 Jun 2019	742.65	740.00	747.20	740.00	4808577	-1.48%
12 Jun 2019	753.80	756.95	756.95	745.00	8738342	-0.15%
11 Jun 2019	754.90	755.00	759.00	750.50	5733127	0.19%
10 Jun 2019	753.50	740.10	754.10	740.10	4435148	1.95%
07 Jun 2019	739.10	735.85	743.95	735.85	3218358	0.48%
06 Jun 2019	735.60	736.50	744.65	733.65	7563925	0.04%
04 Jun 2019	735.30	737.25	739.45	733.15	11733702	-1.26%
03 Jun 2019	744.65	729.80	750.90	729.00	7744761	0.94%
31 May 2019	737.75	736.50	742.95	733.20	8290306	0.57%
30 May 2019	733.55	727.00	737.25	722.55	15089296	0.79%
29 May 2019	727.80	725.50	733.65	723.65	10293077	-0.04%
28 May 2019	728.10	712.00	733.45	709.80	23860490	2.82%
27 May 2019	708.10	707.40	713.80	705.50	10247544	-0.16%
24 May 2019	709.20	703.80	711.75	700.45	7016424	1.16%
23 May 2019	701.05	715.00	716.70	697.45	7233736	-1.23%
22 May 2019	709.75	710.00	718.25	707.00	5795713	0.06%
21 May 2019	709.30	722.65	722.65	707.70	8645535	-1.81%
20 May 2019	722.40	719.70	726.40	706.00	11213708	-0.21%
17 May 2019	723.90	733.15	735.80	720.10	8155948	-1.25%
16 May 2019	733.10	720.00	737.00	719.10	6468556	2.37%
15 May 2019	716.10	714.90	725.20	712.60	6668929	0.32%
14 May 2019	713.85	716.50	717.75	703.60	10513001	-0.81%
13 May 2019	719.70	716.55	726.45	712.10	6808993	0.40%
10 May 2019	716.85	720.80	726.00	715.00	8352335	-0.58%
09 May 2019	721.05	719.15	730.30	715.80	7396525	0.24%
08 May 2019	719.35	721.00	726.00	716.50	6247642	-0.72%
07 May 2019	724.55	720.40	727.90	718.70	5747536	0.86%
06 May 2019	718.40	715.00	721.80	710.65	8858265	-0.72%
03 May 2019	723.60	722.90	731.00	718.20	6348116	-0.99%
02 May 2019	730.80	747.00	748.40	729.50	6351352	-2.74%
30 Apr 2019	751.35	738.00	753.80	738.00	9920046	1.81%

equitypandit

www.equitypandit.com

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