Kotak Mahindra Bank Ltd

NSE :KOTAKBANK BSE :500247 Sector : Banks

Buy, Sell or Hold KOTAKBANK ?

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

KOTAKBANK Historical Data
Equitypandit Financial Services Pvt. Ltd.
Date	Price	Open	High	Low	Volume	Change(%)
30 Apr 2024	1623.95	1640.40	1647.00	1620.00	18206448	-1.00%
29 Apr 2024	1640.40	1610.10	1647.25	1609.50	11227409	1.98%
26 Apr 2024	1608.50	1642.45	1655.00	1605.00	22146849	-2.07%
25 Apr 2024	1642.45	1665.00	1697.80	1602.00	66179079	-10.87%
24 Apr 2024	1842.80	1812.00	1845.50	1807.80	3295077	1.64%
23 Apr 2024	1813.05	1810.00	1829.00	1803.10	5956005	0.17%
22 Apr 2024	1809.95	1813.00	1822.50	1800.00	6151139	0.97%
19 Apr 2024	1792.65	1764.00	1805.00	1763.00	3870380	0.33%
18 Apr 2024	1786.75	1790.05	1813.00	1783.10	4250740	-0.33%
16 Apr 2024	1792.60	1778.00	1804.60	1775.65	4096778	-0.31%
15 Apr 2024	1798.15	1789.95	1809.70	1780.00	4319868	-0.82%
12 Apr 2024	1813.05	1811.00	1818.10	1799.35	3966227	-0.71%
10 Apr 2024	1825.95	1788.90	1829.90	1784.00	5525818	2.55%
09 Apr 2024	1780.60	1790.35	1793.00	1775.70	2373231	-0.44%
08 Apr 2024	1788.40	1793.80	1801.85	1785.10	2634811	0.18%
05 Apr 2024	1785.15	1749.05	1787.20	1740.10	6558023	2.06%
04 Apr 2024	1749.15	1747.00	1751.70	1723.30	13125292	1.04%
03 Apr 2024	1731.15	1753.50	1756.70	1729.00	12683551	-1.49%
02 Apr 2024	1757.40	1793.90	1798.00	1754.45	6851190	-1.86%
01 Apr 2024	1790.70	1795.00	1817.65	1786.50	2885880	0.29%
28 Mar 2024	1785.50	1777.95	1803.90	1774.20	6630072	0.56%
27 Mar 2024	1775.60	1758.00	1779.80	1753.90	8231130	1.25%
26 Mar 2024	1753.70	1765.00	1775.40	1750.00	5303630	-1.28%
22 Mar 2024	1776.40	1769.90	1782.50	1765.00	7061283	0.24%
21 Mar 2024	1772.15	1772.10	1790.65	1764.30	3783681	0.38%
20 Mar 2024	1765.40	1751.40	1768.50	1730.80	4420886	0.90%
19 Mar 2024	1749.65	1734.85	1756.90	1730.55	4481075	0.68%
18 Mar 2024	1737.90	1737.40	1744.85	1715.30	2314143	-0.02%
15 Mar 2024	1738.30	1735.80	1756.00	1721.20	15507454	-0.24%
14 Mar 2024	1742.40	1725.00	1757.85	1719.15	4809633	0.74%
13 Mar 2024	1729.55	1720.35	1742.75	1717.20	5816083	0.53%
12 Mar 2024	1720.35	1734.90	1743.45	1707.35	10243298	-0.54%
11 Mar 2024	1729.65	1765.90	1769.85	1724.25	3640143	-1.05%
07 Mar 2024	1748.05	1759.75	1764.90	1745.00	3139360	-0.66%
06 Mar 2024	1759.75	1722.85	1771.95	1718.40	7451712	2.57%
05 Mar 2024	1715.70	1726.90	1727.20	1708.95	3122194	-0.67%
04 Mar 2024	1727.20	1727.95	1741.50	1718.50	2777198	0.20%
02 Mar 2024	1723.70	1728.00	1733.00	1717.20	179918	-0.23%
01 Mar 2024	1727.70	1695.50	1730.25	1695.00	3444150	2.26%
29 Feb 2024	1689.45	1687.00	1702.25	1667.40	6606975	0.35%
28 Feb 2024	1683.60	1711.00	1712.85	1675.20	3076327	-1.36%
27 Feb 2024	1706.75	1713.00	1714.95	1697.00	4431652	0.03%
26 Feb 2024	1706.30	1722.10	1725.40	1701.95	5958066	-1.03%
23 Feb 2024	1724.00	1724.50	1732.75	1715.40	3453766	-0.04%
22 Feb 2024	1724.75	1744.50	1745.00	1714.20	6200760	-1.22%
21 Feb 2024	1746.10	1769.00	1769.00	1740.55	4184871	-0.93%
20 Feb 2024	1762.50	1739.70	1768.65	1737.35	7611124	1.80%
19 Feb 2024	1731.40	1744.00	1744.00	1726.15	4447954	-0.22%
16 Feb 2024	1735.25	1749.95	1751.00	1732.20	1643146	-0.23%
15 Feb 2024	1739.25	1755.00	1757.45	1720.05	2541670	-0.55%
14 Feb 2024	1748.95	1723.65	1764.80	1712.15	3850323	0.68%
13 Feb 2024	1737.15	1713.00	1745.10	1709.00	4492334	1.61%
12 Feb 2024	1709.55	1743.00	1749.00	1691.10	4506489	-1.89%
09 Feb 2024	1742.45	1730.00	1749.00	1719.00	4063976	0.74%
08 Feb 2024	1729.70	1801.55	1803.80	1727.05	4542774	-3.51%
07 Feb 2024	1792.60	1791.00	1809.80	1784.00	4592224	0.31%
06 Feb 2024	1787.00	1814.00	1814.00	1783.15	4691897	-1.18%
05 Feb 2024	1808.35	1825.00	1826.95	1799.00	3460806	-0.80%
02 Feb 2024	1822.95	1841.80	1850.00	1818.40	5049876	0.01%
01 Feb 2024	1822.75	1830.00	1832.05	1813.20	2072168	-0.14%
31 Jan 2024	1825.25	1816.00	1841.45	1788.50	8117401	0.09%
30 Jan 2024	1823.60	1825.00	1839.45	1803.35	3829187	0.04%
29 Jan 2024	1822.90	1785.30	1830.05	1776.00	5236148	3.08%
25 Jan 2024	1768.40	1790.00	1797.60	1752.40	6702170	-1.13%
24 Jan 2024	1788.60	1789.00	1803.50	1762.90	3268351	0.23%
23 Jan 2024	1784.50	1801.00	1824.90	1763.90	6780824	-1.23%
20 Jan 2024	1806.80	1774.45	1829.45	1758.10	5456020	2.41%
19 Jan 2024	1764.30	1787.05	1799.95	1754.15	4560329	-0.73%
18 Jan 2024	1777.25	1770.00	1792.70	1764.60	4293450	-0.13%
17 Jan 2024	1779.65	1823.05	1834.65	1776.10	10836883	-3.70%
16 Jan 2024	1848.00	1850.55	1860.95	1841.00	4650898	-0.19%
15 Jan 2024	1851.50	1843.00	1853.60	1836.25	6172312	1.00%
12 Jan 2024	1833.25	1825.00	1842.55	1814.40	2172621	0.57%
11 Jan 2024	1822.85	1832.00	1841.40	1815.35	4170070	0.11%
10 Jan 2024	1820.80	1820.80	1832.50	1811.60	7052758	-0.32%
09 Jan 2024	1826.65	1837.00	1858.00	1821.00	4339223	0.03%
08 Jan 2024	1826.10	1848.00	1851.45	1818.60	12253167	-1.16%
05 Jan 2024	1847.60	1865.50	1869.90	1841.40	7799341	-0.86%
04 Jan 2024	1863.60	1871.50	1871.50	1860.55	2865766	-0.12%
03 Jan 2024	1865.90	1864.00	1870.00	1847.65	3781515	0.05%
02 Jan 2024	1865.05	1908.00	1908.00	1860.10	5120796	-2.31%
01 Jan 2024	1909.15	1909.00	1919.00	1893.10	1425902	0.06%
29 Dec 2023	1908.10	1912.10	1917.75	1890.05	2446170	-0.69%
28 Dec 2023	1921.35	1911.00	1926.50	1903.10	4950014	1.00%
27 Dec 2023	1902.35	1894.00	1910.00	1883.15	3407243	0.82%
26 Dec 2023	1886.85	1867.00	1899.00	1857.15	4350669	1.42%
22 Dec 2023	1860.50	1854.70	1879.65	1851.00	3309295	0.42%
21 Dec 2023	1852.70	1821.00	1857.45	1805.00	2403840	1.43%
20 Dec 2023	1826.50	1852.15	1864.00	1815.30	3968562	-1.09%
19 Dec 2023	1846.55	1849.85	1854.85	1835.70	3088923	-0.02%
18 Dec 2023	1846.95	1845.20	1855.90	1840.00	3758730	-0.20%
15 Dec 2023	1850.60	1865.00	1865.00	1842.75	3877197	-0.18%
14 Dec 2023	1853.85	1844.00	1865.45	1832.45	4878863	1.51%
13 Dec 2023	1826.20	1824.00	1835.75	1813.10	3251332	0.10%
12 Dec 2023	1824.35	1848.00	1853.00	1819.05	3814962	-1.07%
11 Dec 2023	1844.05	1845.00	1861.65	1840.30	3205833	0.30%
08 Dec 2023	1838.45	1826.85	1843.00	1820.70	2985466	0.63%
07 Dec 2023	1826.85	1825.00	1836.85	1813.40	2500642	0.30%
06 Dec 2023	1821.40	1832.05	1839.35	1813.15	4695880	-0.39%
05 Dec 2023	1828.45	1828.00	1837.00	1808.50	5571472	0.54%
04 Dec 2023	1818.55	1770.00	1825.95	1752.65	4579173	3.89%
01 Dec 2023	1750.50	1760.00	1766.00	1748.25	2002378	-0.28%
30 Nov 2023	1755.45	1756.45	1766.00	1745.95	6254947	0.11%
29 Nov 2023	1753.45	1748.50	1759.25	1740.20	3473140	0.64%
28 Nov 2023	1742.25	1745.00	1748.00	1738.00	3349292	-0.10%
24 Nov 2023	1744.00	1739.50	1749.50	1733.70	2561979	0.27%
23 Nov 2023	1739.30	1740.05	1748.80	1737.00	2836289	-0.36%
22 Nov 2023	1745.65	1758.00	1763.00	1737.50	4513732	-1.22%
21 Nov 2023	1767.20	1778.95	1778.95	1760.65	2705765	-0.19%
20 Nov 2023	1770.55	1756.00	1775.95	1750.10	1923651	0.34%
17 Nov 2023	1764.60	1760.00	1784.25	1759.30	2710870	-0.47%
16 Nov 2023	1772.85	1771.00	1783.40	1765.00	2079116	0.19%
15 Nov 2023	1769.50	1761.00	1772.30	1750.15	3432271	1.22%
13 Nov 2023	1748.20	1751.00	1752.20	1733.50	2855277	-0.25%
12 Nov 2023	1752.50	1752.00	1755.90	1747.00	200366	0.40%
10 Nov 2023	1745.45	1734.60	1749.25	1734.60	1634799	0.03%
09 Nov 2023	1744.95	1745.90	1756.70	1739.10	1943711	-0.07%
08 Nov 2023	1746.25	1753.00	1760.95	1740.00	3642837	-0.29%
07 Nov 2023	1751.25	1735.15	1754.40	1726.10	3599603	0.63%
06 Nov 2023	1740.20	1744.00	1747.00	1732.00	1186685	0.40%
03 Nov 2023	1733.25	1740.00	1744.25	1730.10	1558958	-0.26%
02 Nov 2023	1737.70	1735.00	1758.65	1732.10	2550558	0.77%
01 Nov 2023	1724.40	1731.00	1735.95	1717.85	2528105	-0.86%
31 Oct 2023	1739.40	1727.70	1747.00	1716.85	4839336	1.28%
30 Oct 2023	1717.50	1702.00	1720.90	1688.40	1511563	0.87%
27 Oct 2023	1702.70	1708.00	1708.00	1689.00	2974830	0.46%
26 Oct 2023	1694.85	1727.70	1727.70	1689.00	6279280	-1.92%
25 Oct 2023	1728.05	1749.00	1761.75	1722.00	3512668	-0.73%
23 Oct 2023	1740.75	1769.00	1769.00	1722.45	7546442	-1.63%
20 Oct 2023	1769.60	1733.50	1773.20	1732.65	4072383	1.79%
19 Oct 2023	1738.45	1742.00	1753.40	1735.60	1993179	-0.85%
18 Oct 2023	1753.40	1773.00	1775.20	1745.10	3051680	-1.02%
17 Oct 2023	1771.55	1755.00	1774.80	1750.80	3217357	1.25%
16 Oct 2023	1749.75	1761.00	1762.15	1746.45	1579957	-0.70%
13 Oct 2023	1762.00	1755.00	1769.95	1752.15	2123927	-0.10%
12 Oct 2023	1763.85	1775.00	1776.90	1761.25	2383827	-0.43%
11 Oct 2023	1771.40	1760.05	1779.95	1760.05	3499844	0.87%
10 Oct 2023	1756.10	1727.50	1768.70	1720.60	3368982	2.14%
09 Oct 2023	1719.30	1730.00	1733.80	1717.05	1839513	-1.41%
06 Oct 2023	1743.90	1735.30	1747.00	1730.20	1992323	0.56%
05 Oct 2023	1734.25	1730.00	1747.00	1721.15	2966801	0.71%
04 Oct 2023	1722.05	1715.00	1727.00	1709.00	6220979	-0.29%
03 Oct 2023	1727.05	1730.00	1735.00	1715.45	5534869	-0.50%
29 Sep 2023	1735.70	1744.00	1744.00	1732.95	3571729	0.14%
28 Sep 2023	1733.20	1762.20	1771.90	1729.00	8263197	-1.81%
27 Sep 2023	1765.15	1764.00	1771.10	1750.00	3004206	0.06%
26 Sep 2023	1764.10	1776.10	1781.80	1753.70	3656167	-1.14%
25 Sep 2023	1784.40	1764.00	1789.30	1756.80	2226567	1.59%
22 Sep 2023	1756.45	1758.00	1769.90	1752.15	3710123	0.04%
21 Sep 2023	1755.70	1784.00	1790.80	1751.00	4784751	-1.89%
20 Sep 2023	1789.45	1786.95	1803.45	1775.70	5368143	-0.49%
18 Sep 2023	1798.35	1811.00	1812.00	1794.00	3970112	-0.86%
15 Sep 2023	1813.90	1816.20	1823.45	1811.00	4121540	-0.42%
14 Sep 2023	1821.55	1828.00	1831.75	1814.00	2559423	-0.17%
13 Sep 2023	1824.60	1800.60	1836.00	1800.60	5931870	0.74%
12 Sep 2023	1811.20	1819.00	1819.00	1796.40	3408966	0.18%
11 Sep 2023	1807.90	1800.00	1811.50	1795.25	2316902	0.82%
08 Sep 2023	1793.20	1797.00	1805.00	1781.55	2386182	0.23%
07 Sep 2023	1789.00	1775.00	1792.35	1767.30	2208089	1.06%
06 Sep 2023	1770.30	1771.00	1777.00	1760.20	6220223	-0.04%
05 Sep 2023	1771.05	1765.00	1783.00	1763.10	4257343	0.50%
04 Sep 2023	1762.20	1777.40	1789.00	1757.30	4697683	-0.50%
01 Sep 2023	1771.10	1763.90	1779.60	1754.35	2695210	0.70%
31 Aug 2023	1758.75	1774.90	1783.80	1754.30	8314010	-0.91%
30 Aug 2023	1774.90	1791.00	1792.95	1765.00	2595896	-0.46%
29 Aug 2023	1783.10	1796.95	1797.55	1779.00	2708692	-0.40%
28 Aug 2023	1790.35	1778.85	1796.60	1774.65	1980536	0.65%
25 Aug 2023	1778.85	1771.20	1789.35	1767.00	2043350	-0.12%
24 Aug 2023	1780.95	1789.00	1799.00	1776.25	4123791	0.05%
23 Aug 2023	1780.05	1769.80	1781.90	1754.00	3338285	0.96%
22 Aug 2023	1763.10	1769.00	1772.00	1758.45	3328812	0.16%
21 Aug 2023	1760.35	1751.00	1772.60	1748.85	3955468	0.55%
18 Aug 2023	1750.80	1757.10	1768.40	1746.50	4113292	-0.84%
17 Aug 2023	1765.70	1782.00	1787.40	1763.00	5131739	-1.15%
16 Aug 2023	1786.20	1787.00	1789.85	1777.50	1883940	-0.44%
14 Aug 2023	1794.10	1789.00	1802.35	1785.00	3299919	0.15%
11 Aug 2023	1791.45	1798.00	1800.00	1782.00	4265616	-0.52%
10 Aug 2023	1800.85	1825.75	1832.40	1796.00	5112099	-1.67%
09 Aug 2023	1831.50	1834.00	1834.00	1816.75	2624324	0.19%
08 Aug 2023	1828.00	1831.50	1842.65	1822.05	4089623	-0.19%
07 Aug 2023	1831.55	1845.00	1845.00	1826.40	3708310	-0.38%
04 Aug 2023	1838.50	1829.00	1842.80	1811.15	5443532	0.84%
03 Aug 2023	1823.25	1820.10	1833.85	1805.85	7015292	-0.02%
02 Aug 2023	1823.70	1840.55	1847.90	1818.05	4180451	-1.42%
01 Aug 2023	1850.00	1850.00	1865.75	1844.40	4467942	-0.35%
31 Jul 2023	1856.55	1866.00	1875.00	1849.15	4025207	-1.08%
28 Jul 2023	1876.85	1869.60	1885.80	1861.10	2302033	0.17%
27 Jul 2023	1873.75	1889.00	1902.60	1862.55	6290001	-1.14%
26 Jul 2023	1895.30	1880.00	1897.90	1875.65	2462073	1.06%
25 Jul 2023	1875.50	1901.00	1902.00	1856.45	7944916	-1.15%
24 Jul 2023	1897.25	1950.00	1950.00	1888.20	7033093	-3.70%
21 Jul 2023	1970.20	1951.90	1987.75	1950.60	3849750	0.68%
20 Jul 2023	1956.90	1901.00	1962.40	1892.90	9305585	2.64%
19 Jul 2023	1906.60	1894.80	1915.00	1891.55	3377787	0.83%
18 Jul 2023	1890.85	1895.35	1908.00	1879.35	5795645	-0.33%
17 Jul 2023	1897.05	1871.20	1899.45	1866.65	3329856	1.50%
14 Jul 2023	1869.00	1870.10	1887.35	1860.00	7131916	-0.04%
13 Jul 2023	1869.70	1889.00	1901.60	1866.45	5265370	-0.45%
12 Jul 2023	1878.10	1874.90	1890.90	1867.90	4355083	0.62%
11 Jul 2023	1866.60	1874.00	1893.80	1863.30	4096757	-0.02%
10 Jul 2023	1866.90	1853.00	1874.35	1845.00	3437542	0.72%
07 Jul 2023	1853.50	1872.00	1874.40	1850.50	2076544	-1.27%
06 Jul 2023	1877.30	1860.00	1882.85	1859.05	3654241	0.67%
05 Jul 2023	1864.85	1862.80	1867.80	1853.15	3119185	0.17%
04 Jul 2023	1861.70	1850.00	1868.35	1836.05	6575587	0.96%
03 Jul 2023	1843.95	1856.00	1859.00	1838.00	3208540	-0.14%
30 Jun 2023	1846.55	1847.90	1850.55	1832.95	3934720	0.33%
28 Jun 2023	1840.55	1846.00	1848.10	1829.40	5339982	-0.22%
27 Jun 2023	1844.70	1827.70	1847.00	1820.65	2138665	1.19%
26 Jun 2023	1822.95	1831.95	1831.95	1819.90	2213679	-0.31%
23 Jun 2023	1828.55	1833.00	1845.55	1823.90	2584063	-0.41%
22 Jun 2023	1836.10	1845.55	1847.30	1830.40	3428210	-0.51%
21 Jun 2023	1845.55	1847.05	1849.75	1836.10	2399108	0.08%
20 Jun 2023	1844.00	1820.00	1847.00	1815.30	4622905	1.07%
19 Jun 2023	1824.55	1863.85	1868.45	1818.00	7609913	-1.77%
16 Jun 2023	1857.40	1836.95	1861.65	1833.00	3197657	1.30%
15 Jun 2023	1833.50	1867.95	1869.00	1828.70	4838188	-1.67%
14 Jun 2023	1864.65	1855.95	1867.95	1846.40	5578543	0.47%
13 Jun 2023	1855.95	1875.35	1883.00	1852.00	9561827	-1.25%
12 Jun 2023	1879.45	1874.85	1884.00	1864.45	2815173	0.40%
09 Jun 2023	1872.00	1862.00	1897.70	1860.70	14196924	-0.77%
08 Jun 2023	1886.50	1936.90	1936.90	1879.55	5491614	-2.73%
07 Jun 2023	1939.40	1972.00	1972.00	1936.00	3100414	-1.00%
06 Jun 2023	1959.05	1934.90	1966.40	1930.15	4112841	1.77%
05 Jun 2023	1924.90	1945.00	1951.50	1922.25	2405909	-0.71%
02 Jun 2023	1938.75	1944.95	1951.35	1928.00	3558072	0.45%
01 Jun 2023	1930.05	1968.00	1979.15	1925.00	5967432	-4.18%
31 May 2023	2014.35	1984.95	2064.40	1953.90	88598126	2.01%
30 May 2023	1974.70	1957.85	1979.10	1952.35	7429705	1.10%
29 May 2023	1953.20	1963.10	1973.30	1948.25	3775509	0.42%
26 May 2023	1945.05	1949.95	1949.95	1923.50	3295412	0.78%
25 May 2023	1929.95	1918.00	1933.55	1907.55	5966757	1.03%
24 May 2023	1910.35	1921.95	1940.00	1897.40	3557537	-0.58%
23 May 2023	1921.50	1940.20	1940.20	1915.00	4335524	-0.96%
22 May 2023	1940.20	1945.00	1952.50	1923.65	3400880	-0.07%
19 May 2023	1941.65	1930.00	1946.85	1923.50	3946927	0.74%
18 May 2023	1927.40	1924.00	1933.65	1911.20	4145228	0.96%
17 May 2023	1909.15	1949.80	1950.90	1895.55	5482017	-1.95%
16 May 2023	1947.05	1978.00	1978.00	1938.00	4569497	-1.32%
15 May 2023	1973.00	1957.05	1977.00	1952.40	2971692	0.63%
12 May 2023	1960.60	1954.00	1968.00	1943.65	3217081	0.14%
11 May 2023	1957.95	1970.00	1980.00	1951.85	4411824	-0.04%
10 May 2023	1958.70	1960.00	1964.00	1931.65	3912439	0.23%
09 May 2023	1954.30	1964.85	1970.00	1948.15	3623075	-0.23%
08 May 2023	1958.85	1935.90	1968.50	1921.00	3870941	1.56%
05 May 2023	1928.70	1952.15	1974.00	1915.50	3484218	-0.97%
04 May 2023	1947.60	1929.95	1951.10	1921.75	3451579	0.86%
03 May 2023	1930.95	1919.00	1933.85	1912.70	3449007	0.51%
02 May 2023	1921.15	1918.00	1937.45	1890.00	4605771	-0.87%
28 Apr 2023	1938.05	1906.00	1943.30	1896.10	4367612	1.54%
27 Apr 2023	1908.60	1876.90	1913.00	1876.85	5061293	1.60%
26 Apr 2023	1878.60	1877.50	1894.40	1863.35	3159518	-0.57%
25 Apr 2023	1889.30	1902.00	1907.00	1877.00	4738419	-0.42%
24 Apr 2023	1897.25	1890.20	1902.00	1877.55	2017406	0.19%
21 Apr 2023	1893.65	1882.00	1903.65	1877.15	1671341	0.51%
20 Apr 2023	1884.00	1884.30	1903.40	1872.05	2322777	-0.05%
19 Apr 2023	1884.90	1888.30	1888.35	1876.15	1876656	-0.18%
18 Apr 2023	1888.30	1900.95	1904.60	1885.90	2972721	-0.36%
17 Apr 2023	1895.15	1888.95	1913.80	1826.10	10354299	1.37%
13 Apr 2023	1869.50	1838.00	1874.30	1831.00	2924116	1.38%
12 Apr 2023	1844.05	1842.00	1850.95	1831.50	3408713	-0.13%
11 Apr 2023	1846.50	1847.20	1859.00	1826.00	9293763	4.96%
10 Apr 2023	1759.30	1757.15	1768.00	1749.65	1253171	0.13%
06 Apr 2023	1757.10	1750.00	1761.45	1739.35	1557355	0.30%
05 Apr 2023	1751.90	1745.00	1759.70	1739.05	2526350	0.36%
03 Apr 2023	1745.70	1734.00	1752.20	1733.20	2436866	0.74%
31 Mar 2023	1732.85	1725.50	1740.65	1721.00	3565755	0.69%
29 Mar 2023	1721.05	1700.10	1727.00	1695.00	2821000	1.30%
28 Mar 2023	1698.90	1708.95	1709.80	1685.45	2371652	-0.37%
27 Mar 2023	1705.20	1700.65	1712.85	1693.10	2837204	0.77%
24 Mar 2023	1692.15	1676.05	1708.95	1675.00	5480609	0.74%
23 Mar 2023	1679.70	1699.15	1700.00	1675.00	5642151	-1.49%
22 Mar 2023	1705.15	1710.00	1713.20	1692.10	3326099	-0.10%
21 Mar 2023	1706.85	1707.55	1711.95	1692.00	1805180	0.42%
20 Mar 2023	1699.65	1687.00	1702.95	1681.05	4463937	0.39%
17 Mar 2023	1693.10	1679.60	1706.20	1671.15	8928301	1.78%
16 Mar 2023	1663.55	1670.00	1678.85	1648.20	3632063	-0.14%
15 Mar 2023	1665.95	1668.00	1688.00	1661.60	4692363	1.07%
14 Mar 2023	1648.25	1673.00	1677.55	1643.50	14138986	-1.53%
13 Mar 2023	1673.90	1699.00	1723.30	1666.20	8978938	-1.49%
10 Mar 2023	1699.30	1707.00	1713.50	1692.00	4876144	-1.01%
09 Mar 2023	1716.70	1739.30	1744.55	1713.70	6928316	-1.35%
08 Mar 2023	1740.20	1736.00	1744.30	1726.85	5202608	-0.62%
06 Mar 2023	1751.00	1756.30	1764.60	1741.45	5186846	0.00%
03 Mar 2023	1751.00	1732.00	1765.00	1719.90	3626269	1.70%
02 Mar 2023	1721.70	1735.60	1746.35	1718.00	4119935	-1.33%
01 Mar 2023	1744.90	1729.25	1750.60	1726.00	5613386	0.91%
28 Feb 2023	1729.25	1725.95	1741.40	1721.65	4395098	0.19%
27 Feb 2023	1725.95	1698.30	1729.80	1690.80	2343798	1.69%
24 Feb 2023	1697.30	1713.00	1724.25	1694.00	2080363	-0.58%
23 Feb 2023	1707.15	1707.40	1713.75	1687.75	2770110	0.39%
22 Feb 2023	1700.55	1723.95	1726.10	1698.00	3539149	-1.71%
21 Feb 2023	1730.20	1745.00	1745.00	1725.05	2936934	-0.41%
20 Feb 2023	1737.30	1768.05	1768.05	1730.10	3224839	-1.25%
17 Feb 2023	1759.25	1783.10	1791.40	1751.05	2587909	-1.61%
16 Feb 2023	1787.95	1794.00	1803.90	1783.55	2291602	0.14%
15 Feb 2023	1785.50	1768.45	1790.00	1760.25	2409292	0.86%
14 Feb 2023	1770.35	1770.00	1777.00	1763.75	1614893	-0.19%
13 Feb 2023	1773.80	1775.10	1784.45	1761.65	2389142	0.10%
10 Feb 2023	1772.05	1767.90	1778.65	1765.00	1445942	0.06%
09 Feb 2023	1770.90	1767.95	1775.20	1747.95	2163825	0.31%
08 Feb 2023	1765.50	1778.80	1780.00	1761.10	1446690	-0.56%
07 Feb 2023	1775.40	1752.20	1780.00	1747.05	3643187	1.63%
06 Feb 2023	1747.00	1775.00	1778.25	1740.00	3040209	-1.87%
03 Feb 2023	1780.30	1770.60	1783.70	1745.20	2675212	1.05%
02 Feb 2023	1761.75	1720.00	1768.00	1720.00	4184470	0.98%
01 Feb 2023	1744.70	1745.00	1784.00	1720.75	3652098	0.79%
31 Jan 2023	1731.00	1730.50	1738.60	1713.05	4385384	0.28%
30 Jan 2023	1726.25	1713.10	1730.60	1683.85	4939556	0.77%
27 Jan 2023	1713.10	1752.10	1752.10	1704.00	7516979	-2.10%
25 Jan 2023	1749.80	1757.00	1760.40	1733.00	4280333	-0.59%
24 Jan 2023	1760.25	1792.70	1792.70	1748.75	4159188	-1.32%
23 Jan 2023	1783.75	1790.00	1799.65	1770.00	7764627	1.18%
20 Jan 2023	1762.90	1778.90	1778.90	1757.00	4270294	-0.25%
19 Jan 2023	1767.30	1803.50	1803.50	1765.00	4425644	-1.77%
18 Jan 2023	1799.10	1802.95	1827.00	1796.00	2835232	0.08%
17 Jan 2023	1797.65	1780.00	1801.95	1776.60	2132394	0.72%
16 Jan 2023	1784.80	1787.00	1799.00	1780.00	2118161	0.25%
13 Jan 2023	1780.30	1779.50	1787.30	1759.00	3983197	0.04%
12 Jan 2023	1779.50	1807.00	1807.00	1772.40	3529605	-1.24%
11 Jan 2023	1801.85	1800.00	1804.15	1784.10	1603701	0.35%
10 Jan 2023	1795.55	1808.55	1816.00	1788.90	1474131	-0.90%
09 Jan 2023	1811.90	1801.00	1816.00	1789.00	3426868	1.40%
06 Jan 2023	1786.80	1826.00	1826.00	1770.65	3799655	-1.84%
05 Jan 2023	1820.30	1820.00	1832.80	1806.15	1732618	-0.02%
04 Jan 2023	1820.75	1834.90	1834.90	1813.95	1664104	-0.66%
03 Jan 2023	1832.85	1822.25	1836.50	1821.00	1663448	0.43%
02 Jan 2023	1825.05	1827.80	1833.00	1816.45	1125001	-0.12%
30 Dec 2022	1827.25	1825.10	1838.00	1822.30	2692688	0.47%
29 Dec 2022	1818.75	1814.40	1820.00	1801.00	2154490	-0.07%
28 Dec 2022	1820.10	1824.40	1831.40	1815.25	1904268	-0.04%
27 Dec 2022	1820.90	1822.65	1827.95	1807.00	1548286	0.41%
26 Dec 2022	1813.55	1821.95	1826.10	1794.20	4746738	-0.46%
23 Dec 2022	1821.95	1815.95	1839.15	1811.95	2102126	-0.22%
22 Dec 2022	1826.05	1826.00	1835.00	1819.00	1714093	0.63%
21 Dec 2022	1814.60	1860.50	1860.95	1809.00	2382869	-1.76%
20 Dec 2022	1847.10	1845.00	1861.95	1834.75	1410586	-0.59%
19 Dec 2022	1858.15	1840.55	1864.00	1840.50	1713647	0.96%
16 Dec 2022	1840.55	1854.70	1856.95	1835.20	2487828	-1.22%
15 Dec 2022	1863.20	1875.55	1881.80	1854.90	2041799	-0.53%
14 Dec 2022	1873.20	1871.10	1875.95	1863.75	3747141	0.25%
13 Dec 2022	1868.50	1863.75	1871.75	1858.20	6939565	0.15%
12 Dec 2022	1865.75	1865.00	1879.70	1863.00	3281447	-1.18%
09 Dec 2022	1888.05	1914.00	1916.75	1879.25	2648455	-0.47%
08 Dec 2022	1897.00	1898.90	1904.80	1877.10	12619838	-0.76%
07 Dec 2022	1911.45	1932.50	1932.50	1905.50	2362280	-1.23%
06 Dec 2022	1935.25	1920.55	1943.10	1920.55	1366698	-0.17%
05 Dec 2022	1938.45	1942.00	1943.95	1920.00	1245509	0.40%
02 Dec 2022	1930.80	1917.10	1934.90	1917.10	1590968	-0.18%
01 Dec 2022	1934.30	1955.00	1961.75	1927.85	2471005	-0.65%
30 Nov 2022	1947.05	1939.00	1955.00	1916.00	2950734	1.12%
29 Nov 2022	1925.55	1931.60	1939.00	1923.25	1363505	-0.13%
28 Nov 2022	1928.15	1916.00	1942.95	1916.00	1564504	-0.01%
25 Nov 2022	1928.40	1949.00	1949.00	1920.00	2097541	-0.85%
24 Nov 2022	1944.85	1954.50	1956.30	1933.05	1400421	-0.44%
23 Nov 2022	1953.35	1950.50	1961.50	1945.65	2500563	0.70%
22 Nov 2022	1939.75	1953.85	1953.85	1930.10	1166755	-0.22%
21 Nov 2022	1944.10	1954.55	1954.55	1932.80	1192610	-0.79%
18 Nov 2022	1959.55	1960.95	1997.55	1947.90	4272040	0.46%
17 Nov 2022	1950.55	1963.80	1965.00	1943.25	2408671	-0.78%
16 Nov 2022	1965.90	1914.00	1968.65	1913.95	6437651	2.80%
15 Nov 2022	1912.40	1925.00	1933.30	1895.30	1990292	-0.54%
14 Nov 2022	1922.80	1902.85	1928.70	1901.00	2142267	1.25%
11 Nov 2022	1899.10	1933.00	1933.90	1890.90	3424030	-0.68%
10 Nov 2022	1912.15	1895.00	1915.00	1891.70	2510124	0.99%
09 Nov 2022	1893.40	1898.00	1903.60	1880.70	2322634	0.57%
07 Nov 2022	1882.60	1908.00	1910.00	1871.65	2624601	-0.91%
04 Nov 2022	1899.95	1906.00	1908.00	1894.30	2081413	-0.01%
03 Nov 2022	1900.15	1904.80	1913.00	1893.60	1591871	-0.51%
02 Nov 2022	1909.95	1918.75	1920.00	1897.50	1864081	0.04%
01 Nov 2022	1909.20	1908.00	1941.50	1903.40	2545417	0.38%
31 Oct 2022	1901.95	1899.00	1912.00	1889.00	1874348	0.94%
28 Oct 2022	1884.25	1874.00	1894.85	1871.05	3048687	1.03%
27 Oct 2022	1865.00	1883.70	1888.00	1849.45	4593492	1.00%
25 Oct 2022	1846.60	1911.00	1911.60	1842.00	3511650	-2.60%
24 Oct 2022	1895.80	1902.50	1915.00	1890.00	649081	-0.36%
21 Oct 2022	1902.65	1870.00	1925.00	1866.30	3941971	2.10%
20 Oct 2022	1863.55	1860.00	1882.95	1855.35	1591107	-0.31%
19 Oct 2022	1869.35	1869.00	1877.45	1855.00	913286	0.52%
18 Oct 2022	1859.70	1867.45	1875.90	1855.10	1609858	0.08%
17 Oct 2022	1858.15	1828.05	1862.20	1820.25	1104283	1.32%
14 Oct 2022	1834.00	1828.00	1858.00	1822.50	1670238	1.80%
13 Oct 2022	1801.50	1805.00	1815.90	1793.00	1172979	-0.48%
12 Oct 2022	1810.20	1788.00	1813.00	1780.20	1035118	1.25%
11 Oct 2022	1787.90	1809.85	1809.85	1783.30	1496718	-1.13%
10 Oct 2022	1808.25	1801.10	1821.75	1794.55	1037722	-0.94%
07 Oct 2022	1825.40	1810.50	1830.00	1802.20	1063844	0.36%
06 Oct 2022	1818.90	1825.00	1840.00	1811.85	1748151	-0.18%
04 Oct 2022	1822.25	1808.00	1827.80	1802.00	1668922	2.15%
03 Oct 2022	1783.90	1808.00	1813.00	1773.30	2440064	-1.94%
30 Sep 2022	1819.20	1768.00	1826.45	1757.70	2804653	3.05%
29 Sep 2022	1765.30	1802.00	1810.00	1759.75	2799627	-1.52%
28 Sep 2022	1792.60	1790.00	1808.00	1775.10	1771117	-0.37%
27 Sep 2022	1799.30	1832.20	1834.85	1792.05	2740144	-1.62%
26 Sep 2022	1829.00	1836.00	1858.00	1816.65	2285176	-1.81%
23 Sep 2022	1862.70	1870.10	1888.70	1841.90	2613759	-1.59%
22 Sep 2022	1892.75	1905.55	1924.60	1881.20	1857227	-1.34%
21 Sep 2022	1918.50	1927.00	1950.00	1898.40	2238276	-1.10%
20 Sep 2022	1939.75	1944.00	1961.70	1933.00	1612730	0.53%
19 Sep 2022	1929.50	1923.10	1940.00	1907.55	1675912	-0.04%
16 Sep 2022	1930.30	1926.25	1980.00	1910.10	5168822	-0.20%
15 Sep 2022	1934.15	1967.50	1987.20	1923.00	3747498	-1.05%
14 Sep 2022	1954.70	1892.00	1977.80	1892.00	3742429	1.63%
13 Sep 2022	1923.40	1933.00	1940.00	1920.15	1584581	-0.03%
12 Sep 2022	1924.00	1925.00	1944.00	1917.75	1483681	-0.12%
09 Sep 2022	1926.35	1950.00	1950.70	1916.50	2817973	-0.19%
08 Sep 2022	1930.05	1920.10	1938.00	1912.00	2412183	1.14%
07 Sep 2022	1908.25	1900.00	1915.10	1885.70	1976258	-0.39%
06 Sep 2022	1915.70	1944.95	1949.95	1910.00	2767854	-1.15%
05 Sep 2022	1937.90	1911.00	1957.00	1911.00	3806770	0.99%
02 Sep 2022	1918.85	1916.95	1929.00	1904.40	3331376	0.84%
01 Sep 2022	1902.85	1875.00	1925.50	1875.00	4207842	-0.66%
30 Aug 2022	1915.45	1864.85	1920.00	1857.00	3885850	3.54%
29 Aug 2022	1850.00	1858.00	1877.95	1845.00	3639673	-2.74%
26 Aug 2022	1902.05	1872.35	1927.00	1868.90	3343088	1.78%
25 Aug 2022	1868.75	1875.10	1905.45	1856.15	2204409	0.06%
24 Aug 2022	1867.60	1851.00	1873.95	1841.40	1415625	0.64%
23 Aug 2022	1855.75	1824.00	1869.00	1820.00	2214300	1.29%
22 Aug 2022	1832.05	1826.95	1838.00	1811.30	4162757	-2.39%
19 Aug 2022	1877.00	1919.00	1942.45	1871.00	4563906	-1.44%
18 Aug 2022	1904.50	1839.00	1912.00	1832.00	3661316	3.52%
17 Aug 2022	1839.70	1854.00	1854.00	1831.15	3383334	-0.36%
16 Aug 2022	1846.35	1850.45	1861.80	1838.55	1313624	0.28%
12 Aug 2022	1841.20	1860.00	1860.00	1836.50	1396522	-0.66%
11 Aug 2022	1853.50	1849.00	1856.65	1833.00	2778338	1.38%
10 Aug 2022	1828.35	1848.00	1849.25	1821.05	1657327	-0.88%
08 Aug 2022	1844.50	1830.00	1849.50	1816.80	1555925	0.58%
05 Aug 2022	1833.90	1844.75	1850.00	1822.65	1664571	-0.09%
04 Aug 2022	1835.55	1856.60	1859.00	1814.25	2361186	-0.84%
03 Aug 2022	1851.10	1875.00	1879.80	1840.00	2535679	-1.78%
02 Aug 2022	1884.60	1851.70	1893.00	1834.20	3357606	1.55%
01 Aug 2022	1855.75	1815.00	1862.00	1812.00	1655537	2.51%
29 Jul 2022	1810.35	1837.65	1856.90	1803.65	2387998	-0.99%
28 Jul 2022	1828.50	1774.80	1831.85	1765.00	2154401	4.24%
27 Jul 2022	1754.10	1761.15	1761.15	1732.35	3479645	-0.43%
26 Jul 2022	1761.60	1791.00	1794.95	1752.00	1802447	-1.89%
25 Jul 2022	1795.55	1816.00	1848.80	1785.10	1886515	-1.73%
22 Jul 2022	1827.10	1801.00	1842.00	1789.70	3349580	1.47%
21 Jul 2022	1800.55	1825.00	1825.00	1787.80	2186674	-1.49%
20 Jul 2022	1827.75	1846.25	1850.00	1818.10	2571469	-0.39%
19 Jul 2022	1834.95	1835.00	1852.00	1828.05	2895175	-0.58%
18 Jul 2022	1845.65	1800.00	1850.00	1794.25	3117038	3.24%
15 Jul 2022	1787.70	1772.30	1790.00	1770.00	2333732	1.00%
14 Jul 2022	1770.05	1740.00	1777.00	1737.05	6570982	1.61%
13 Jul 2022	1742.05	1724.00	1745.95	1723.40	3613468	1.34%
12 Jul 2022	1718.95	1721.50	1739.00	1711.95	1828832	-1.28%
11 Jul 2022	1741.25	1743.00	1747.00	1728.20	1533179	-0.20%
08 Jul 2022	1744.75	1755.00	1756.45	1732.20	1778149	0.36%
07 Jul 2022	1738.50	1718.00	1744.00	1716.05	3170065	1.99%
06 Jul 2022	1704.50	1682.00	1712.40	1671.00	5572949	2.49%
05 Jul 2022	1663.05	1675.00	1694.80	1656.95	2642097	-0.47%
04 Jul 2022	1670.90	1666.55	1684.45	1660.05	1868781	0.19%
01 Jul 2022	1667.75	1645.00	1679.50	1636.00	2300514	0.40%
30 Jun 2022	1661.10	1632.00	1676.90	1631.00	3982064	1.14%
29 Jun 2022	1642.45	1650.00	1658.95	1636.70	2932830	-1.58%
28 Jun 2022	1668.80	1684.90	1692.35	1664.70	2799443	-1.34%
27 Jun 2022	1691.55	1717.20	1719.90	1685.00	2128112	-0.40%
24 Jun 2022	1698.40	1700.00	1714.90	1690.15	1617721	0.85%
23 Jun 2022	1684.10	1675.00	1695.00	1648.80	2490801	0.86%
22 Jun 2022	1669.70	1665.00	1675.85	1653.00	1771925	-0.70%
21 Jun 2022	1681.50	1690.00	1709.00	1672.55	2503603	0.14%
20 Jun 2022	1679.20	1673.60	1689.85	1652.00	1767577	0.33%
17 Jun 2022	1673.60	1661.00	1683.70	1648.60	3163864	-0.13%
16 Jun 2022	1675.80	1742.00	1753.55	1670.00	2973292	-3.50%
15 Jun 2022	1736.65	1738.00	1750.00	1728.90	1770169	-0.18%
14 Jun 2022	1739.70	1735.60	1748.65	1721.60	1551047	0.14%
13 Jun 2022	1737.35	1743.00	1752.60	1718.65	2349445	-3.04%
10 Jun 2022	1791.80	1840.00	1854.20	1784.05	2859950	-3.94%
09 Jun 2022	1865.20	1838.75	1872.85	1827.70	1280868	1.07%
08 Jun 2022	1845.50	1860.00	1880.10	1838.75	1465616	-0.68%
07 Jun 2022	1858.15	1864.00	1865.00	1832.00	1711639	-0.60%
06 Jun 2022	1869.30	1845.00	1877.00	1843.15	2588097	0.57%
03 Jun 2022	1858.65	1879.00	1879.00	1853.10	1815375	0.05%
02 Jun 2022	1857.65	1848.20	1879.00	1846.00	2664301	-0.40%
01 Jun 2022	1865.10	1840.00	1874.00	1835.35	2382645	0.99%
31 May 2022	1846.85	1891.10	1896.15	1828.35	14830306	-2.96%
30 May 2022	1903.20	1945.25	1951.75	1895.55	3987800	-2.21%
27 May 2022	1946.20	1921.00	1950.00	1913.00	2440367	1.97%
26 May 2022	1908.65	1914.95	1922.00	1884.05	4949829	0.06%
25 May 2022	1907.55	1897.85	1941.50	1886.30	6252602	1.33%
24 May 2022	1882.60	1857.95	1890.00	1842.80	3421900	1.53%
23 May 2022	1854.30	1852.00	1871.50	1841.25	2826078	1.37%
20 May 2022	1829.15	1811.00	1839.90	1794.45	2649672	2.57%
19 May 2022	1783.40	1812.00	1827.30	1778.35	3108321	-3.43%
18 May 2022	1846.80	1846.95	1864.00	1840.85	5321784	0.35%
17 May 2022	1840.30	1823.00	1844.90	1817.60	3020781	1.51%
16 May 2022	1812.85	1781.00	1825.00	1766.15	3039181	1.87%
13 May 2022	1779.55	1785.00	1795.00	1756.00	2737022	1.06%
12 May 2022	1760.90	1802.80	1806.60	1757.00	4282268	-2.71%
11 May 2022	1809.95	1798.00	1818.00	1796.00	2621884	0.71%
10 May 2022	1797.15	1770.00	1808.80	1767.50	1989854	1.68%
09 May 2022	1767.50	1745.00	1784.00	1743.00	2169362	-0.44%
06 May 2022	1775.30	1755.15	1794.95	1750.00	2847483	-1.24%
05 May 2022	1797.60	1801.00	1821.00	1784.30	3568047	1.24%
04 May 2022	1775.60	1768.00	1823.70	1768.00	5746474	0.07%
02 May 2022	1774.35	1765.55	1780.45	1750.05	1979466	-0.92%
29 Apr 2022	1790.75	1768.95	1810.30	1767.00	3688659	1.42%
28 Apr 2022	1765.65	1749.00	1773.00	1732.40	2342497	1.39%
27 Apr 2022	1741.50	1724.00	1752.00	1724.00	2822592	-0.07%
26 Apr 2022	1742.70	1746.10	1748.00	1731.25	1454777	0.80%
25 Apr 2022	1728.85	1702.50	1737.90	1694.00	2149394	0.06%
22 Apr 2022	1727.75	1740.00	1748.90	1721.40	2256038	-1.88%
21 Apr 2022	1760.85	1725.00	1773.45	1724.05	2730691	2.30%
20 Apr 2022	1721.30	1713.00	1727.00	1683.40	3201545	0.81%
19 Apr 2022	1707.50	1763.00	1766.70	1687.00	2389574	-2.45%
18 Apr 2022	1750.40	1775.60	1775.60	1730.00	1960141	-1.64%
13 Apr 2022	1779.60	1807.70	1818.50	1772.75	1923692	-1.23%
12 Apr 2022	1801.85	1771.05	1812.65	1770.00	2412242	1.03%
11 Apr 2022	1783.45	1775.00	1806.15	1763.30	1917942	-0.06%
08 Apr 2022	1784.50	1775.25	1790.00	1756.10	2381671	1.02%
07 Apr 2022	1766.45	1771.00	1792.00	1763.00	4388783	-0.73%
06 Apr 2022	1779.40	1787.50	1793.00	1771.75	2349001	-1.27%
05 Apr 2022	1802.20	1836.05	1838.05	1794.20	2132871	-1.84%
04 Apr 2022	1836.05	1787.00	1840.00	1735.00	3997566	3.34%
01 Apr 2022	1776.65	1749.30	1780.00	1745.60	2373773	1.30%
31 Mar 2022	1753.85	1755.10	1778.75	1747.00	2848408	-0.52%
30 Mar 2022	1763.10	1749.40	1768.85	1736.00	3358154	1.91%
29 Mar 2022	1730.00	1738.00	1740.90	1718.75	2585790	0.28%
28 Mar 2022	1725.20	1728.00	1728.00	1692.05	3070204	0.17%
25 Mar 2022	1722.25	1728.00	1731.80	1712.00	3039150	0.47%
24 Mar 2022	1714.15	1715.00	1728.90	1701.00	19710178	-3.14%
23 Mar 2022	1769.75	1815.00	1827.25	1758.00	3226340	-2.11%
22 Mar 2022	1807.85	1777.10	1813.60	1755.35	3397456	1.73%
21 Mar 2022	1777.10	1815.65	1830.00	1773.00	2397699	-2.36%
17 Mar 2022	1820.00	1790.00	1827.60	1782.55	3359007	3.38%
16 Mar 2022	1760.50	1760.00	1774.80	1752.75	2927241	1.54%
15 Mar 2022	1733.75	1784.00	1789.95	1714.00	4807455	-3.07%
14 Mar 2022	1788.75	1745.45	1797.35	1742.00	3316649	1.46%
11 Mar 2022	1763.00	1745.00	1779.90	1736.00	2506340	0.49%
10 Mar 2022	1754.35	1800.00	1813.00	1736.00	4188469	0.88%
09 Mar 2022	1739.10	1723.10	1748.15	1692.00	6919461	0.93%
08 Mar 2022	1723.10	1700.00	1729.50	1672.55	5436496	0.65%
07 Mar 2022	1711.90	1693.50	1730.90	1680.05	2697935	-2.30%
04 Mar 2022	1752.15	1770.00	1785.95	1733.70	2549194	-2.24%
03 Mar 2022	1792.25	1812.95	1819.60	1772.60	2962143	-0.76%
02 Mar 2022	1806.00	1811.80	1819.35	1775.30	2830955	-1.99%
28 Feb 2022	1842.75	1837.00	1852.00	1814.70	2712562	-0.75%
25 Feb 2022	1856.70	1820.95	1866.25	1801.05	3993886	3.45%
24 Feb 2022	1794.85	1834.35	1874.40	1776.75	4956043	-4.84%
23 Feb 2022	1886.10	1852.90	1912.85	1852.90	6915921	2.41%
22 Feb 2022	1841.75	1790.00	1849.10	1790.00	3022075	0.80%
21 Feb 2022	1827.10	1808.00	1851.30	1802.10	1343911	0.03%
18 Feb 2022	1826.55	1809.05	1831.00	1805.85	1229668	0.51%
17 Feb 2022	1817.30	1835.00	1844.25	1810.40	2810229	-0.70%
16 Feb 2022	1830.05	1815.10	1852.85	1800.00	2269756	0.93%
15 Feb 2022	1813.10	1756.00	1819.00	1746.05	2055275	3.79%
14 Feb 2022	1746.85	1790.05	1823.85	1737.95	3026821	-4.45%
11 Feb 2022	1828.25	1854.10	1854.10	1822.00	1859755	-2.09%
10 Feb 2022	1867.20	1835.00	1888.90	1830.25	2508081	1.75%
09 Feb 2022	1835.00	1835.60	1847.80	1822.65	1624058	0.95%
08 Feb 2022	1817.80	1835.00	1848.05	1793.10	3569370	-0.58%
07 Feb 2022	1828.45	1850.00	1890.00	1820.00	2053959	-2.96%
04 Feb 2022	1884.20	1914.00	1918.00	1880.25	1771267	-1.30%
03 Feb 2022	1909.05	1939.90	1942.45	1896.05	2239713	-1.73%
02 Feb 2022	1942.60	1910.80	1948.00	1896.90	2710508	3.20%
01 Feb 2022	1882.30	1882.00	1905.00	1834.10	3097086	1.35%
31 Jan 2022	1857.25	1920.00	1938.90	1841.00	4516625	-2.16%
28 Jan 2022	1898.30	1895.00	1956.90	1888.65	4971964	0.48%
27 Jan 2022	1889.25	1840.00	1898.55	1821.15	3718619	1.87%
25 Jan 2022	1854.65	1814.70	1873.90	1782.20	2569065	1.30%
24 Jan 2022	1830.90	1884.10	1887.90	1810.00	2547434	-3.32%
21 Jan 2022	1893.75	1868.25	1901.00	1849.55	1753896	0.06%
20 Jan 2022	1892.60	1925.00	1925.00	1877.00	1489821	-0.68%
19 Jan 2022	1905.65	1945.00	1945.00	1900.10	1521702	-1.88%
18 Jan 2022	1942.15	1930.00	1975.00	1930.00	2081456	0.24%
17 Jan 2022	1937.45	1922.00	1952.95	1918.60	1676473	-0.04%
14 Jan 2022	1938.20	1909.00	1945.00	1898.00	1828762	0.62%
13 Jan 2022	1926.35	1960.00	1966.90	1922.55	1487152	-1.55%
12 Jan 2022	1956.60	1954.80	1976.15	1947.15	2149396	1.02%
11 Jan 2022	1936.80	1948.00	1954.25	1920.20	2714019	-0.57%
10 Jan 2022	1947.95	1904.25	1955.30	1901.35	2862087	2.29%
07 Jan 2022	1904.25	1891.90	1925.40	1883.60	2303351	0.65%
06 Jan 2022	1891.90	1907.10	1915.00	1875.00	2258030	-1.57%
05 Jan 2022	1922.15	1857.00	1928.35	1840.10	4208167	3.75%
04 Jan 2022	1852.60	1830.00	1857.00	1815.30	2635575	1.54%
03 Jan 2022	1824.45	1797.00	1828.10	1791.60	1985109	1.58%
31 Dec 2021	1796.10	1762.00	1801.00	1760.05	2212892	2.33%
30 Dec 2021	1755.25	1759.00	1769.95	1743.65	2498395	-0.51%
29 Dec 2021	1764.20	1774.00	1780.00	1754.10	1411908	-0.60%
28 Dec 2021	1774.90	1785.00	1789.70	1765.55	1285671	0.08%
27 Dec 2021	1773.45	1743.10	1778.95	1721.00	1653833	1.43%
24 Dec 2021	1748.40	1780.00	1780.00	1730.00	2271570	-1.53%
23 Dec 2021	1775.60	1784.90	1788.70	1767.35	1919649	0.75%
22 Dec 2021	1762.40	1748.00	1770.00	1733.15	3453839	1.49%
21 Dec 2021	1736.55	1761.05	1768.00	1721.00	2264231	-0.34%
20 Dec 2021	1742.50	1780.00	1780.00	1722.40	3269179	-2.86%
17 Dec 2021	1793.80	1855.00	1859.95	1790.00	2935126	-3.60%
16 Dec 2021	1860.75	1885.90	1890.95	1850.90	3054462	-0.36%
15 Dec 2021	1867.40	1845.60	1881.75	1836.75	5305747	1.47%
14 Dec 2021	1840.40	1873.10	1874.00	1816.05	10111252	-1.75%
13 Dec 2021	1873.10	1910.00	1916.00	1862.25	4085110	-1.25%
10 Dec 2021	1896.75	1915.00	1920.00	1888.50	3054922	-1.02%
09 Dec 2021	1916.35	1926.00	1936.90	1886.10	4654453	-0.21%
08 Dec 2021	1920.45	1970.00	1970.00	1915.45	5125595	-0.86%
07 Dec 2021	1937.15	1912.00	1963.80	1910.20	7344475	2.76%
06 Dec 2021	1885.20	1920.00	1926.50	1877.00	3081336	-1.51%
03 Dec 2021	1914.20	1966.70	1989.90	1905.20	3491724	-2.55%
02 Dec 2021	1964.25	1947.55	1980.95	1945.60	1932929	0.56%
01 Dec 2021	1953.35	1979.00	1985.90	1940.00	2585693	-0.44%
30 Nov 2021	1961.90	2023.00	2039.60	1946.90	4265816	-2.86%
29 Nov 2021	2019.60	1993.00	2045.00	1937.20	4171900	2.82%
26 Nov 2021	1964.30	2002.00	2007.00	1955.10	2647553	-3.48%
25 Nov 2021	2035.10	2020.00	2048.00	2013.05	3164428	1.18%
24 Nov 2021	2011.40	1979.55	2024.95	1970.00	1947483	1.44%
23 Nov 2021	1982.90	1938.00	1993.15	1932.70	3229625	1.40%
22 Nov 2021	1955.45	2044.00	2044.00	1941.00	2748329	-3.41%
18 Nov 2021	2024.45	2050.00	2062.45	2008.90	2793199	-1.40%
17 Nov 2021	2053.10	2070.00	2081.85	2045.50	1446763	-1.43%
16 Nov 2021	2082.85	2099.90	2103.85	2070.00	1545107	-0.69%
15 Nov 2021	2097.30	2080.10	2108.00	2080.00	1819328	1.09%
12 Nov 2021	2074.70	2068.00	2080.00	2053.05	1434428	1.00%
11 Nov 2021	2054.10	2073.00	2077.70	2047.55	1547153	-1.06%
10 Nov 2021	2076.05	2085.00	2091.35	2063.05	1445788	-1.01%
09 Nov 2021	2097.20	2120.00	2126.95	2083.30	1777573	-1.02%
08 Nov 2021	2118.85	2055.00	2127.60	2055.00	2121996	3.01%
04 Nov 2021	2057.00	2040.00	2062.00	2039.00	205177	0.95%
03 Nov 2021	2037.55	2080.00	2111.60	2028.00	2067291	-1.88%
02 Nov 2021	2076.65	2066.15	2093.50	2060.00	1536206	0.01%
01 Nov 2021	2076.50	2055.00	2086.80	2034.80	1966588	2.23%
29 Oct 2021	2031.15	2077.55	2096.95	2015.00	4666345	-3.21%
28 Oct 2021	2098.50	2188.25	2190.00	2090.40	3102289	-4.10%
27 Oct 2021	2188.25	2200.00	2253.00	2176.60	4550568	-1.03%
26 Oct 2021	2210.95	2154.50	2240.00	2123.70	10669001	2.62%
25 Oct 2021	2154.50	2152.00	2182.95	2115.05	6777262	-0.78%
22 Oct 2021	2171.40	2154.90	2201.65	2122.75	5931826	1.29%
21 Oct 2021	2143.75	2031.00	2155.00	2022.00	9495518	6.37%
20 Oct 2021	2015.45	2042.00	2044.95	1998.20	1794893	-0.98%
19 Oct 2021	2035.35	2011.90	2044.95	1992.10	1695203	1.18%
18 Oct 2021	2011.60	2017.80	2046.95	2007.95	2166779	-0.31%
14 Oct 2021	2017.80	2008.00	2025.50	1985.00	1652356	0.42%
13 Oct 2021	2009.35	2004.00	2022.00	1994.55	1742478	0.71%
12 Oct 2021	1995.10	1980.00	2004.00	1965.00	1890902	1.00%
11 Oct 2021	1975.40	1949.00	2005.00	1945.00	2376167	2.02%
08 Oct 2021	1936.35	1950.00	1966.15	1931.00	1937834	-0.82%
07 Oct 2021	1952.45	1968.00	1982.25	1949.25	2222130	-0.17%
06 Oct 2021	1955.75	1976.05	2005.00	1942.10	2979275	-1.34%
05 Oct 2021	1982.35	1994.90	1997.95	1975.50	2719807	-0.43%
04 Oct 2021	1990.95	1995.00	2014.90	1988.00	2043053	-0.13%
01 Oct 2021	1993.55	1997.00	2010.80	1971.90	3373978	-0.60%
30 Sep 2021	2005.50	2025.45	2035.00	1996.80	4572748	-1.23%
29 Sep 2021	2030.45	2059.90	2060.00	2020.15	3420314	-1.83%
28 Sep 2021	2068.20	2040.00	2077.80	2012.90	3899267	1.71%
27 Sep 2021	2033.35	2031.20	2058.00	2025.50	1830064	0.26%
24 Sep 2021	2028.10	2030.00	2052.35	2013.90	2114888	0.20%
23 Sep 2021	2024.00	2004.00	2052.00	1990.90	2989107	1.94%
22 Sep 2021	1985.55	2016.50	2022.40	1978.80	1911809	-1.26%
21 Sep 2021	2010.95	2017.00	2027.65	1996.10	3866888	0.47%
20 Sep 2021	2001.45	1990.00	2037.20	1981.35	5881089	-0.32%
17 Sep 2021	2007.95	1916.00	2017.00	1913.00	14638489	5.30%
16 Sep 2021	1906.80	1877.00	1910.00	1868.00	4128783	1.88%
15 Sep 2021	1871.70	1874.00	1898.45	1858.00	4814023	0.21%
14 Sep 2021	1867.75	1850.00	1879.00	1845.15	4168080	1.51%
13 Sep 2021	1840.05	1828.50	1849.80	1794.75	3271615	1.22%
09 Sep 2021	1817.85	1826.00	1841.70	1806.80	3642925	0.14%
08 Sep 2021	1815.35	1760.10	1828.00	1755.00	15249557	2.86%
07 Sep 2021	1764.85	1774.55	1779.45	1746.00	2922837	-0.55%
06 Sep 2021	1774.55	1808.00	1808.00	1770.00	1901931	-0.97%
03 Sep 2021	1791.85	1793.00	1811.45	1777.55	4845134	0.87%
02 Sep 2021	1776.40	1752.00	1788.40	1744.00	5763844	1.70%
01 Sep 2021	1746.65	1753.75	1753.85	1738.00	7266354	-0.40%
31 Aug 2021	1753.70	1744.05	1759.60	1739.05	4492609	1.03%
30 Aug 2021	1735.85	1715.95	1739.55	1715.95	2561253	1.30%
27 Aug 2021	1713.55	1695.00	1723.80	1695.00	3661315	0.95%
26 Aug 2021	1697.50	1693.80	1716.50	1688.90	4382577	0.02%
25 Aug 2021	1697.20	1705.00	1716.70	1694.00	2913810	-0.45%
24 Aug 2021	1704.90	1725.00	1725.00	1691.60	4707971	-0.70%
23 Aug 2021	1716.85	1724.55	1724.55	1700.00	3093169	0.78%
20 Aug 2021	1703.55	1732.00	1732.00	1697.00	5643242	-2.64%
18 Aug 2021	1749.70	1788.35	1790.55	1745.60	2763653	-2.16%
17 Aug 2021	1788.35	1779.00	1795.00	1777.05	1419337	0.34%
16 Aug 2021	1782.35	1784.00	1801.20	1771.75	1553661	-0.32%
13 Aug 2021	1788.00	1784.00	1799.00	1773.85	1839917	0.02%
12 Aug 2021	1787.70	1775.10	1791.00	1762.00	1641690	0.40%
11 Aug 2021	1780.60	1820.00	1820.00	1762.15	3101903	-1.80%
10 Aug 2021	1813.25	1785.00	1824.90	1779.30	4594848	1.82%
09 Aug 2021	1780.90	1777.20	1789.60	1762.10	1596886	0.21%
06 Aug 2021	1777.20	1769.00	1784.70	1756.15	3640469	0.31%
05 Aug 2021	1771.75	1761.70	1793.00	1752.55	6052092	1.25%
04 Aug 2021	1749.95	1698.70	1753.25	1685.00	7004160	3.81%
03 Aug 2021	1685.65	1665.00	1689.25	1665.00	3230140	1.23%
02 Aug 2021	1665.10	1665.00	1677.30	1657.50	2590976	0.62%
30 Jul 2021	1654.80	1641.65	1669.90	1626.00	3222001	0.80%
29 Jul 2021	1641.65	1664.00	1664.00	1635.10	2994265	-0.68%
28 Jul 2021	1652.85	1705.00	1705.80	1646.00	5052755	-2.66%
27 Jul 2021	1697.95	1752.00	1753.00	1693.85	4301131	-2.45%
26 Jul 2021	1740.60	1711.60	1750.00	1673.35	3939095	1.02%
23 Jul 2021	1722.95	1710.00	1727.30	1694.15	1995800	0.92%
22 Jul 2021	1707.20	1706.55	1721.95	1703.15	1858253	0.27%
20 Jul 2021	1702.65	1722.80	1723.80	1696.00	2143859	-1.17%
19 Jul 2021	1722.80	1733.90	1740.00	1712.00	2146337	-1.53%
16 Jul 2021	1749.50	1755.50	1762.00	1740.00	1838050	-0.03%
15 Jul 2021	1750.05	1757.00	1757.00	1740.00	1950556	0.11%
14 Jul 2021	1748.15	1740.00	1757.95	1735.60	2158984	0.06%
13 Jul 2021	1747.15	1743.00	1752.50	1723.60	2066639	0.88%
12 Jul 2021	1731.95	1732.00	1743.00	1725.15	1737065	0.69%
09 Jul 2021	1720.05	1729.00	1730.00	1714.95	1698166	-0.71%
08 Jul 2021	1732.30	1758.00	1763.00	1725.00	2208015	-1.67%
07 Jul 2021	1761.80	1756.00	1768.50	1743.15	2726182	0.37%
06 Jul 2021	1755.35	1729.00	1760.00	1727.00	3692222	1.40%
05 Jul 2021	1731.10	1727.00	1739.80	1721.50	1887671	0.93%
02 Jul 2021	1715.15	1727.00	1728.00	1710.00	2242551	-0.06%
01 Jul 2021	1716.10	1709.90	1725.20	1706.15	2988386	0.60%
30 Jun 2021	1705.85	1705.85	1743.50	1698.45	8822099	0.00%
29 Jun 2021	1705.85	1737.80	1738.00	1702.00	10394662	-1.57%
28 Jun 2021	1733.05	1735.00	1748.00	1722.20	3500507	-0.11%
25 Jun 2021	1735.00	1735.00	1754.00	1720.90	9577645	-0.17%
24 Jun 2021	1737.90	1735.00	1742.90	1727.20	3595393	0.07%
23 Jun 2021	1736.70	1764.00	1764.00	1727.25	7602349	-1.16%
22 Jun 2021	1757.10	1780.00	1785.00	1754.00	1571743	-0.84%
21 Jun 2021	1772.05	1740.00	1777.20	1731.30	1279321	0.66%
18 Jun 2021	1760.45	1774.95	1776.65	1733.25	2678789	-0.32%
17 Jun 2021	1766.05	1747.25	1771.80	1736.00	2578242	0.31%
16 Jun 2021	1760.60	1770.85	1780.95	1753.00	2845543	-0.58%
15 Jun 2021	1770.90	1775.80	1784.15	1766.00	1735824	0.16%
14 Jun 2021	1768.05	1789.90	1789.90	1759.50	2543002	-1.47%
11 Jun 2021	1794.35	1809.00	1810.00	1788.00	1621928	-0.29%
10 Jun 2021	1799.55	1787.70	1803.00	1776.00	1854489	0.93%
09 Jun 2021	1782.90	1789.90	1812.00	1775.00	2037714	-0.59%
08 Jun 2021	1793.55	1815.00	1816.50	1787.85	1331031	-1.18%
07 Jun 2021	1814.90	1825.00	1825.00	1807.00	1096139	0.20%
04 Jun 2021	1811.20	1820.00	1820.95	1797.00	1508706	-0.17%
03 Jun 2021	1814.20	1790.00	1827.95	1790.00	3444131	1.74%
02 Jun 2021	1783.10	1793.00	1793.00	1770.00	3098849	-0.77%
01 Jun 2021	1797.00	1815.00	1824.00	1788.00	2289816	-0.59%
31 May 2021	1807.70	1799.00	1811.80	1785.00	2310809	0.39%
28 May 2021	1800.75	1786.00	1813.00	1778.25	3247009	1.32%
27 May 2021	1777.25	1740.00	1783.45	1725.70	5339988	2.10%
26 May 2021	1740.65	1760.05	1761.80	1736.90	2845100	-0.56%
25 May 2021	1750.50	1770.40	1773.90	1738.00	2201625	-0.37%
24 May 2021	1757.00	1763.65	1778.90	1742.00	3613907	-0.04%
21 May 2021	1757.65	1715.50	1764.45	1715.50	4293112	2.89%
20 May 2021	1708.20	1732.00	1737.00	1705.10	2598038	-1.29%
19 May 2021	1730.55	1747.95	1750.35	1727.45	2372042	-1.40%
18 May 2021	1755.10	1768.00	1770.95	1750.10	4658414	0.63%
17 May 2021	1744.15	1717.00	1755.00	1710.00	4211441	2.20%
14 May 2021	1706.65	1728.90	1728.90	1701.10	2937892	-0.71%
12 May 2021	1718.85	1754.00	1754.00	1715.55	3181830	-2.08%
11 May 2021	1755.45	1776.60	1794.40	1753.25	2955976	-2.98%
10 May 2021	1809.35	1809.00	1813.25	1790.60	1332490	1.63%
07 May 2021	1780.35	1796.00	1813.00	1773.50	1610730	-0.44%
06 May 2021	1788.25	1781.70	1793.70	1763.20	2380255	0.99%
05 May 2021	1770.75	1741.00	1778.00	1721.90	2411643	2.20%
04 May 2021	1732.65	1751.00	1764.00	1725.30	4255151	0.42%
03 May 2021	1725.45	1735.00	1759.00	1685.00	5593869	-1.34%
30 Apr 2021	1748.80	1780.00	1802.00	1739.45	2621783	-3.11%
29 Apr 2021	1805.00	1825.10	1845.45	1780.55	3960095	-0.36%
28 Apr 2021	1811.45	1762.50	1824.00	1754.00	4174599	3.49%
27 Apr 2021	1750.30	1750.00	1762.60	1724.55	4533360	-0.53%
26 Apr 2021	1759.65	1740.00	1783.00	1733.30	3253062	1.47%
23 Apr 2021	1734.20	1733.90	1756.35	1720.25	1893450	-0.11%
22 Apr 2021	1736.05	1689.75	1739.75	1669.20	3590444	2.26%
20 Apr 2021	1697.70	1725.00	1733.60	1684.35	3317008	-0.18%
19 Apr 2021	1700.75	1720.00	1720.00	1675.00	3865423	-3.59%
16 Apr 2021	1764.10	1774.00	1788.15	1760.05	2912279	-0.52%
15 Apr 2021	1773.25	1800.00	1809.50	1752.60	3546886	-0.15%
13 Apr 2021	1775.85	1745.80	1786.05	1723.45	3118742	1.91%
12 Apr 2021	1742.50	1757.25	1768.00	1723.30	3328336	-3.15%
09 Apr 2021	1799.25	1770.00	1806.45	1744.10	3139384	0.90%
08 Apr 2021	1783.25	1796.00	1823.70	1778.70	2890290	-0.49%
07 Apr 2021	1792.00	1766.05	1810.70	1745.60	3158142	1.34%
06 Apr 2021	1768.30	1776.00	1781.45	1728.70	2873045	0.52%
05 Apr 2021	1759.20	1786.10	1799.60	1734.40	2448241	-2.51%
01 Apr 2021	1804.55	1770.00	1813.25	1750.65	3802652	2.94%
31 Mar 2021	1753.00	1778.80	1779.00	1742.60	3798383	-1.59%
30 Mar 2021	1781.25	1782.10	1801.95	1775.00	5575571	0.58%
26 Mar 2021	1771.05	1785.00	1792.40	1762.75	3310757	0.46%
25 Mar 2021	1762.90	1792.90	1798.80	1745.00	4113013	-1.10%
24 Mar 2021	1782.45	1800.00	1805.00	1773.35	3046161	-1.67%
23 Mar 2021	1812.65	1844.00	1844.00	1798.85	4250856	-0.55%
22 Mar 2021	1822.65	1833.00	1849.95	1805.00	2434097	-0.63%
19 Mar 2021	1834.15	1818.45	1872.00	1814.05	4803016	0.20%
18 Mar 2021	1830.40	1881.00	1892.90	1825.10	2197575	-2.03%
17 Mar 2021	1868.35	1903.20	1917.70	1861.00	2694994	-1.83%
16 Mar 2021	1903.20	1925.10	1941.70	1900.00	2769224	-0.81%
15 Mar 2021	1918.65	1944.00	1944.00	1893.10	2643554	-0.85%
12 Mar 2021	1935.15	1979.00	1980.00	1912.00	2620265	-1.47%
10 Mar 2021	1963.95	1983.25	1999.35	1957.20	2761470	-0.76%
09 Mar 2021	1978.95	1917.80	1991.00	1917.80	7918345	3.29%
08 Mar 2021	1915.85	1920.00	1947.85	1893.30	4698010	-0.35%
05 Mar 2021	1922.50	1875.50	1928.30	1868.00	5407986	1.31%
04 Mar 2021	1897.70	1863.90	1910.40	1850.00	4022514	-0.09%
03 Mar 2021	1899.50	1855.00	1908.75	1851.20	2875618	2.97%
02 Mar 2021	1844.65	1845.00	1868.40	1820.10	3837149	-0.04%
01 Mar 2021	1845.40	1811.00	1854.90	1801.40	3260044	3.65%
26 Feb 2021	1780.35	1869.00	1869.00	1773.00	8400096	-6.07%
25 Feb 2021	1895.50	1927.00	1965.20	1887.55	5622516	-0.82%
24 Feb 2021	1911.20	1889.10	1924.00	1852.05	3821416	2.04%
23 Feb 2021	1872.95	1965.00	1965.00	1866.00	5572402	-3.93%
22 Feb 2021	1949.60	1938.75	1962.05	1921.60	3853276	0.56%
19 Feb 2021	1938.75	1942.25	1969.85	1925.10	2735683	-0.34%
18 Feb 2021	1945.45	1979.15	1984.85	1938.10	3538208	-2.21%
17 Feb 2021	1989.45	2015.10	2023.50	1969.15	4395224	-1.50%
16 Feb 2021	2019.65	2000.00	2049.00	1998.00	5480183	1.70%
15 Feb 2021	1985.95	1960.00	1999.00	1957.00	2930435	1.79%
12 Feb 2021	1951.05	1960.00	1975.00	1946.00	1690753	-0.51%
11 Feb 2021	1961.00	1949.20	1984.75	1941.25	2246777	0.46%
10 Feb 2021	1952.05	1950.00	1962.90	1937.00	2860941	0.15%
09 Feb 2021	1949.15	1960.00	1975.00	1937.85	2230923	-0.41%
08 Feb 2021	1957.15	2000.00	2030.00	1951.50	4021475	-1.29%
05 Feb 2021	1982.70	1915.00	1998.50	1913.15	16268336	3.78%
04 Feb 2021	1910.40	1839.00	1915.00	1831.00	9641674	3.14%
03 Feb 2021	1852.20	1870.00	1883.15	1820.00	4289395	-0.49%
02 Feb 2021	1861.30	1830.00	1879.10	1800.05	5871337	3.32%
01 Feb 2021	1801.50	1730.00	1809.80	1696.05	4829210	5.17%
29 Jan 2021	1712.95	1749.85	1749.85	1704.00	5140687	-0.57%
28 Jan 2021	1722.85	1731.00	1764.45	1701.00	6035924	-2.37%
27 Jan 2021	1764.70	1798.00	1823.45	1746.35	7892319	-1.66%
25 Jan 2021	1794.40	1845.00	1867.40	1775.00	6610138	-1.84%
22 Jan 2021	1828.00	1850.00	1875.00	1824.50	4298175	-1.60%
21 Jan 2021	1857.80	1900.00	1904.90	1845.75	5668862	-1.37%
20 Jan 2021	1883.60	1890.00	1890.00	1869.45	3041448	-0.18%
19 Jan 2021	1887.00	1856.10	1892.00	1845.25	4805514	2.17%
18 Jan 2021	1846.95	1870.50	1872.25	1838.85	5004628	-0.91%
15 Jan 2021	1863.90	1894.20	1904.00	1854.05	2715164	-1.52%
14 Jan 2021	1892.65	1892.00	1905.00	1871.05	4803638	0.56%
13 Jan 2021	1882.10	1911.00	1911.00	1877.00	5583130	-1.12%
12 Jan 2021	1903.45	1929.80	1930.10	1895.85	6035580	-1.79%
11 Jan 2021	1938.15	1960.00	1966.90	1935.40	2995521	-1.65%
08 Jan 2021	1970.70	1972.00	1976.00	1946.25	3262897	0.94%
07 Jan 2021	1952.40	1984.00	1984.00	1947.50	3419317	-0.91%
06 Jan 2021	1970.40	1973.90	1979.00	1948.40	3452515	0.54%
05 Jan 2021	1959.75	1959.50	1964.40	1935.00	3263230	-0.30%
04 Jan 2021	1965.55	2004.00	2005.95	1955.00	3141429	-1.43%
01 Jan 2021	1994.05	1996.90	2007.95	1990.70	1106099	-0.08%
31 Dec 2020	1995.60	2016.70	2018.75	1987.00	2794829	-1.11%
30 Dec 2020	2017.95	2003.20	2027.00	1999.00	2657431	0.93%
29 Dec 2020	1999.30	1983.00	2017.00	1983.00	3152865	0.52%
28 Dec 2020	1988.90	1963.00	1996.10	1962.10	2743069	1.44%
24 Dec 2020	1960.60	1918.00	1978.00	1917.00	3337164	2.07%
23 Dec 2020	1920.75	1901.00	1924.80	1892.50	2340819	0.94%
22 Dec 2020	1902.95	1930.00	1930.25	1886.10	5073744	-0.93%
21 Dec 2020	1920.85	1935.00	1959.00	1907.60	3941511	-1.46%
18 Dec 2020	1949.35	1963.80	1963.80	1921.35	3371676	-0.82%
17 Dec 2020	1965.45	1965.00	1969.00	1942.55	3460370	0.66%
16 Dec 2020	1952.55	1965.00	1965.00	1936.55	2764698	0.07%
15 Dec 2020	1951.15	1948.00	1958.00	1919.30	4141898	0.61%
14 Dec 2020	1939.35	1934.00	1946.90	1899.00	3456971	0.99%
11 Dec 2020	1920.40	1893.50	1928.70	1893.50	5466598	0.90%
10 Dec 2020	1903.30	1900.00	1919.90	1859.85	4695216	1.05%
09 Dec 2020	1883.55	1836.10	1889.00	1836.10	4370644	2.71%
08 Dec 2020	1833.80	1832.30	1839.00	1817.25	3953436	0.73%
07 Dec 2020	1820.55	1849.45	1856.00	1805.00	6032173	-1.39%
04 Dec 2020	1846.25	1828.00	1857.00	1802.40	3989431	1.39%
03 Dec 2020	1821.00	1836.00	1844.00	1811.70	4462528	0.37%
02 Dec 2020	1814.20	1880.00	1883.65	1809.00	7458011	-3.29%
01 Dec 2020	1875.85	1930.00	1930.00	1864.55	7955798	-1.64%
27 Nov 2020	1907.10	1895.00	1925.15	1846.95	78702124	0.95%
26 Nov 2020	1889.10	1875.00	1900.05	1850.05	6864571	1.43%
25 Nov 2020	1862.45	1939.00	1939.00	1853.10	6837169	-3.24%
24 Nov 2020	1924.90	1896.00	1948.40	1890.85	8949886	1.43%
23 Nov 2020	1897.85	1892.40	1905.30	1871.15	10443439	0.45%
20 Nov 2020	1889.40	1820.00	1899.00	1812.10	9116266	3.45%
19 Nov 2020	1826.35	1819.00	1860.70	1816.05	8717768	-0.23%
18 Nov 2020	1830.60	1791.50	1849.80	1784.15	6175248	1.89%
17 Nov 2020	1796.65	1771.80	1802.00	1764.50	5826745	1.47%
14 Nov 2020	1770.55	1773.95	1775.00	1764.90	310853	0.41%
13 Nov 2020	1763.30	1749.90	1774.80	1720.35	6264556	0.49%
12 Nov 2020	1754.75	1799.00	1799.00	1748.45	6775199	-2.94%
11 Nov 2020	1807.85	1774.00	1818.45	1760.00	10534339	3.13%
10 Nov 2020	1752.95	1731.00	1794.45	1725.45	8003823	1.44%
09 Nov 2020	1728.15	1730.00	1751.80	1700.30	5210211	0.59%
06 Nov 2020	1718.05	1660.00	1725.00	1650.00	5957659	2.54%
05 Nov 2020	1675.45	1643.00	1680.00	1632.05	6074505	2.74%
04 Nov 2020	1630.70	1589.00	1635.80	1578.00	5088061	2.33%
03 Nov 2020	1593.60	1581.00	1601.50	1570.20	5260618	0.82%
02 Nov 2020	1580.70	1555.00	1604.80	1534.80	5712460	2.15%
30 Oct 2020	1547.40	1574.00	1574.65	1518.60	4201984	-1.50%
29 Oct 2020	1570.90	1532.00	1588.80	1525.00	7286144	1.26%
28 Oct 2020	1551.35	1575.00	1575.00	1541.00	7245009	-2.29%
27 Oct 2020	1587.65	1452.50	1602.00	1452.50	33167143	12.05%
26 Oct 2020	1416.90	1399.00	1429.00	1347.35	8022562	2.45%
23 Oct 2020	1383.05	1400.00	1407.70	1378.25	2385861	-0.72%
22 Oct 2020	1393.05	1388.00	1405.00	1377.55	3610102	-0.02%
21 Oct 2020	1393.30	1375.00	1400.00	1358.65	4280457	1.79%
20 Oct 2020	1368.80	1371.70	1386.00	1355.50	3228111	-0.57%
19 Oct 2020	1376.70	1350.00	1380.00	1333.50	3971028	3.00%
16 Oct 2020	1336.55	1308.50	1343.30	1308.50	2358054	2.06%
15 Oct 2020	1309.55	1353.35	1365.95	1301.25	3496590	-3.24%
14 Oct 2020	1353.35	1335.25	1358.00	1324.15	3358472	0.62%
13 Oct 2020	1344.95	1319.65	1349.70	1307.20	4872154	2.44%
12 Oct 2020	1312.90	1328.00	1358.20	1307.50	5175329	-0.53%
09 Oct 2020	1319.85	1323.00	1338.25	1305.60	5312701	-0.02%
08 Oct 2020	1320.10	1326.50	1341.25	1311.25	5171263	-0.35%
07 Oct 2020	1324.70	1339.90	1340.00	1321.85	2834734	-1.01%
06 Oct 2020	1338.25	1325.00	1342.00	1311.05	2632531	1.80%
05 Oct 2020	1314.60	1310.00	1333.70	1308.60	3860011	0.73%
01 Oct 2020	1305.05	1280.00	1309.80	1278.90	3162424	2.91%
30 Sep 2020	1268.20	1263.25	1276.95	1252.00	2950621	0.39%
29 Sep 2020	1263.25	1286.80	1292.90	1259.10	2349689	-1.21%
28 Sep 2020	1278.70	1258.00	1283.95	1253.65	1892118	2.05%
25 Sep 2020	1253.05	1255.05	1258.40	1230.60	3640049	0.56%
24 Sep 2020	1246.10	1267.00	1284.90	1236.00	5616236	-2.30%
23 Sep 2020	1275.40	1280.05	1287.45	1265.15	2835350	0.38%
22 Sep 2020	1270.55	1288.05	1301.50	1261.70	4238325	-1.34%
21 Sep 2020	1287.85	1276.00	1319.45	1273.15	6859866	0.84%
18 Sep 2020	1277.10	1313.10	1314.00	1262.50	6529412	-2.15%
17 Sep 2020	1305.10	1315.00	1326.60	1301.20	3309015	-1.53%
16 Sep 2020	1325.40	1324.00	1332.00	1300.55	3285937	0.11%
15 Sep 2020	1323.95	1308.10	1328.85	1289.00	5029913	1.48%
14 Sep 2020	1304.70	1337.00	1347.95	1300.00	3891183	-1.93%
11 Sep 2020	1330.35	1317.00	1336.20	1311.00	3500326	0.82%
10 Sep 2020	1319.50	1330.00	1343.05	1315.10	3289998	-0.50%
09 Sep 2020	1326.15	1343.00	1350.25	1313.10	3443401	-1.82%
08 Sep 2020	1350.70	1371.90	1372.15	1347.70	2823919	-1.32%
07 Sep 2020	1368.75	1379.00	1379.00	1356.40	2321552	-0.82%
04 Sep 2020	1380.05	1380.00	1394.70	1354.00	4101756	-1.19%
03 Sep 2020	1396.70	1433.80	1437.00	1390.00	2395159	-1.88%
02 Sep 2020	1423.50	1425.00	1437.50	1407.15	3325250	-0.50%
01 Sep 2020	1430.65	1419.85	1442.00	1386.10	4258229	2.09%
31 Aug 2020	1401.35	1488.00	1501.50	1374.00	6973853	-4.48%
28 Aug 2020	1467.10	1410.00	1474.00	1401.00	10645875	3.32%
27 Aug 2020	1420.00	1441.00	1445.85	1411.55	4283671	-1.16%
26 Aug 2020	1436.70	1410.00	1441.65	1403.20	5718774	2.61%
25 Aug 2020	1400.10	1392.00	1405.00	1380.55	4562238	0.93%
24 Aug 2020	1387.25	1347.60	1396.50	1342.35	6029279	3.57%
21 Aug 2020	1339.40	1342.00	1352.00	1331.05	2485266	0.08%
20 Aug 2020	1338.35	1343.00	1350.00	1330.15	2841401	-1.27%
19 Aug 2020	1355.60	1372.35	1380.90	1349.95	3397098	-1.00%
18 Aug 2020	1369.35	1318.60	1374.95	1318.00	4261949	3.15%
17 Aug 2020	1327.55	1320.10	1333.55	1312.20	2831340	1.54%
14 Aug 2020	1307.45	1337.55	1346.80	1302.30	3331587	-2.16%
13 Aug 2020	1336.25	1341.90	1358.50	1333.95	3331333	0.09%
12 Aug 2020	1335.10	1350.00	1354.85	1333.55	3840205	-2.16%
11 Aug 2020	1364.60	1373.00	1385.00	1357.15	2502993	0.32%
10 Aug 2020	1360.20	1349.00	1380.00	1346.20	2960057	1.32%
07 Aug 2020	1342.50	1341.50	1347.80	1323.25	2807078	0.18%
06 Aug 2020	1340.10	1345.00	1367.40	1330.65	3677840	0.44%
05 Aug 2020	1334.20	1332.00	1353.00	1322.00	3475603	0.77%
04 Aug 2020	1323.95	1320.00	1331.35	1302.00	4946596	1.18%
03 Aug 2020	1308.55	1356.00	1356.00	1300.10	5241260	-4.19%
31 Jul 2020	1365.75	1375.00	1389.95	1350.35	3223070	-1.39%
30 Jul 2020	1385.00	1395.10	1424.70	1376.00	6097126	-0.32%
29 Jul 2020	1389.45	1385.00	1397.95	1345.90	4067806	0.39%
28 Jul 2020	1384.05	1330.10	1401.80	1319.40	6751892	4.65%
27 Jul 2020	1322.60	1365.00	1379.50	1310.15	7560905	-2.03%
24 Jul 2020	1350.00	1360.00	1365.00	1341.60	3112388	-1.75%
23 Jul 2020	1374.05	1340.00	1379.85	1335.30	4308774	2.36%
22 Jul 2020	1342.35	1365.00	1366.35	1330.95	4172575	-1.23%
21 Jul 2020	1359.00	1325.10	1363.00	1325.00	4404246	3.03%
20 Jul 2020	1319.05	1330.00	1336.70	1309.00	3481861	-0.63%
17 Jul 2020	1327.45	1317.00	1337.90	1301.10	4200204	0.36%
16 Jul 2020	1322.65	1288.60	1327.90	1267.00	4204068	2.53%
15 Jul 2020	1290.00	1306.40	1311.95	1280.00	4372736	-0.64%
14 Jul 2020	1298.30	1328.80	1331.40	1293.30	2915153	-2.79%
13 Jul 2020	1335.55	1360.00	1364.90	1324.10	3356703	-1.02%
10 Jul 2020	1349.35	1363.40	1375.00	1345.55	3017959	-1.37%
09 Jul 2020	1368.15	1355.75	1374.60	1347.75	3446020	1.14%
08 Jul 2020	1352.75	1368.00	1378.85	1348.00	3383105	-1.13%
07 Jul 2020	1368.25	1370.00	1374.40	1351.50	3574298	0.03%
06 Jul 2020	1367.90	1370.00	1381.25	1361.00	3248093	1.04%
03 Jul 2020	1353.80	1359.90	1368.70	1350.05	2768223	0.13%
02 Jul 2020	1352.00	1358.15	1371.90	1342.30	4993438	-0.35%
01 Jul 2020	1356.75	1319.00	1364.80	1316.00	8939592	-0.27%
30 Jun 2020	1360.45	1364.90	1372.90	1345.05	4783169	0.35%
29 Jun 2020	1355.65	1336.10	1366.90	1313.00	3819683	1.16%
26 Jun 2020	1340.10	1380.00	1382.95	1326.95	6694715	-3.01%
25 Jun 2020	1381.70	1337.00	1389.75	1325.00	9985038	2.81%
24 Jun 2020	1343.90	1392.00	1398.00	1336.95	5332634	-3.31%
23 Jun 2020	1389.90	1355.00	1395.70	1350.05	4669833	2.55%
22 Jun 2020	1355.35	1309.80	1385.00	1295.95	7633967	4.06%
19 Jun 2020	1302.50	1304.00	1315.75	1276.35	8492619	-0.07%
18 Jun 2020	1303.35	1240.00	1309.90	1228.35	6672822	4.79%
17 Jun 2020	1243.80	1269.45	1284.95	1236.60	5429464	-2.58%
16 Jun 2020	1276.80	1276.00	1295.80	1238.10	5266312	2.23%
15 Jun 2020	1248.90	1270.00	1271.15	1237.20	7553579	-2.41%
12 Jun 2020	1279.80	1240.00	1289.70	1231.60	8992434	-1.46%
11 Jun 2020	1298.70	1334.00	1334.40	1289.20	4376824	-2.52%
10 Jun 2020	1332.25	1304.50	1344.30	1303.60	4876381	2.15%
09 Jun 2020	1304.15	1341.95	1360.00	1299.10	5477338	-2.44%
08 Jun 2020	1336.75	1355.00	1365.00	1315.50	5302332	-0.08%
05 Jun 2020	1337.80	1344.00	1358.00	1321.00	5688226	0.25%
04 Jun 2020	1334.40	1380.05	1380.05	1330.35	6004149	-3.76%
03 Jun 2020	1386.55	1364.00	1428.20	1342.20	12344415	3.25%
02 Jun 2020	1342.90	1323.00	1353.25	1298.05	17320032	7.57%
01 Jun 2020	1248.40	1249.00	1279.20	1238.00	6943586	1.99%
29 May 2020	1224.00	1216.50	1229.80	1200.05	5497352	-0.44%
28 May 2020	1229.45	1224.00	1254.90	1209.60	10710015	0.98%
27 May 2020	1217.55	1163.95	1243.00	1161.00	11746762	5.58%
26 May 2020	1153.20	1160.00	1175.00	1144.55	5470825	-0.60%
22 May 2020	1160.20	1140.00	1167.20	1116.50	5189775	0.87%
21 May 2020	1150.25	1165.00	1189.55	1144.60	5978133	-0.85%
20 May 2020	1160.10	1130.00	1178.00	1115.00	5254389	2.62%
19 May 2020	1130.45	1150.00	1169.90	1125.30	6383233	1.51%
18 May 2020	1113.65	1175.00	1176.00	1110.00	6397446	-5.49%
15 May 2020	1178.30	1179.85	1189.90	1154.20	3864229	0.44%
14 May 2020	1173.10	1178.90	1214.00	1167.15	7100070	-1.15%
13 May 2020	1186.70	1215.05	1220.00	1172.70	11914949	2.55%
12 May 2020	1157.20	1178.00	1178.00	1137.00	10268551	-2.63%
11 May 2020	1188.45	1240.55	1252.30	1185.00	4674247	-2.38%
08 May 2020	1217.45	1222.00	1242.95	1211.05	3511244	1.47%
07 May 2020	1199.80	1230.50	1240.00	1184.25	6843277	-3.70%
06 May 2020	1245.95	1231.00	1277.40	1214.25	4604274	0.61%
05 May 2020	1238.35	1297.00	1302.90	1225.00	5004851	-3.09%
04 May 2020	1277.80	1295.00	1305.90	1263.70	5096460	-5.85%
30 Apr 2020	1357.20	1340.00	1380.00	1334.05	6272569	2.21%
29 Apr 2020	1327.85	1327.00	1352.00	1315.20	6703973	0.09%
28 Apr 2020	1326.65	1310.10	1336.50	1310.10	6678450	1.77%
27 Apr 2020	1303.60	1251.90	1324.90	1251.90	7771419	5.17%
24 Apr 2020	1239.55	1219.00	1258.00	1213.35	6784237	-0.81%
23 Apr 2020	1249.65	1172.00	1255.00	1158.10	10558455	8.46%
22 Apr 2020	1152.15	1127.05	1166.75	1108.20	6963697	1.95%
21 Apr 2020	1130.15	1150.00	1155.00	1125.00	4799848	-4.04%
20 Apr 2020	1177.75	1220.00	1224.50	1172.25	6560230	-0.72%
17 Apr 2020	1186.25	1187.35	1197.95	1135.00	8585462	4.90%
16 Apr 2020	1130.85	1164.95	1164.95	1114.45	11055210	-3.65%
15 Apr 2020	1173.75	1265.85	1270.95	1153.30	9045751	-6.17%
13 Apr 2020	1250.90	1250.00	1257.15	1216.00	4250597	-1.73%
09 Apr 2020	1272.90	1215.00	1281.20	1190.10	8097402	7.18%
08 Apr 2020	1187.65	1184.80	1242.55	1160.35	7405110	-0.87%
07 Apr 2020	1198.05	1221.00	1229.05	1171.00	8552666	5.01%
03 Apr 2020	1140.85	1181.65	1183.00	1087.00	10111593	-3.45%
01 Apr 2020	1181.65	1294.90	1294.90	1158.00	10838532	-8.83%
31 Mar 2020	1296.05	1328.30	1330.00	1285.00	4476861	0.18%
30 Mar 2020	1293.70	1345.20	1380.00	1275.80	5570369	-7.53%
27 Mar 2020	1399.10	1436.00	1450.00	1374.55	10225249	1.90%
26 Mar 2020	1372.95	1300.00	1390.00	1252.80	7254949	6.42%
25 Mar 2020	1290.15	1140.00	1324.00	1125.05	6449061	11.90%
24 Mar 2020	1152.90	1153.15	1185.00	1041.10	7371834	4.98%
23 Mar 2020	1098.25	1137.50	1204.45	1078.15	6694405	-13.00%
20 Mar 2020	1262.35	1217.00	1283.60	1146.50	10380019	4.25%
19 Mar 2020	1210.85	1095.05	1253.60	1001.00	9917261	3.32%
18 Mar 2020	1171.95	1326.00	1329.00	1162.10	11167547	-11.40%
17 Mar 2020	1322.70	1392.00	1402.95	1303.10	4821135	-4.41%
16 Mar 2020	1383.70	1417.00	1444.75	1375.00	6580531	-5.87%
13 Mar 2020	1470.05	1400.00	1505.00	1172.05	11408950	0.34%
12 Mar 2020	1465.05	1509.90	1546.45	1350.95	7807923	-7.82%
11 Mar 2020	1589.30	1575.95	1604.90	1542.50	4714213	0.71%
09 Mar 2020	1578.15	1595.00	1609.95	1542.60	5535703	-3.24%
06 Mar 2020	1631.05	1605.20	1644.00	1598.20	3542243	-1.23%
05 Mar 2020	1651.35	1615.00	1676.50	1608.00	5060962	2.70%
04 Mar 2020	1607.95	1632.20	1633.10	1577.60	2530221	-1.13%
03 Mar 2020	1626.30	1603.80	1636.35	1587.00	2918386	1.71%
02 Mar 2020	1599.00	1631.00	1637.30	1584.20	4762847	-1.32%
28 Feb 2020	1620.35	1654.90	1660.10	1613.75	3743312	-3.71%
27 Feb 2020	1682.75	1666.00	1688.90	1660.60	2689352	0.98%
26 Feb 2020	1666.50	1670.10	1677.70	1657.00	2585895	-0.55%
25 Feb 2020	1675.80	1676.20	1689.70	1668.35	1535555	-0.15%
24 Feb 2020	1678.25	1672.00	1683.75	1662.30	1926133	-0.46%
20 Feb 2020	1685.95	1697.30	1699.25	1676.20	2099903	-0.89%
19 Feb 2020	1701.10	1740.00	1740.00	1695.40	3168534	0.60%
18 Feb 2020	1691.00	1682.50	1699.80	1678.30	2219039	-0.01%
17 Feb 2020	1691.10	1685.00	1699.20	1672.25	1812765	0.60%
14 Feb 2020	1680.95	1696.00	1703.00	1663.60	1892157	-0.52%
13 Feb 2020	1689.80	1714.70	1714.70	1682.30	2246920	-1.46%
12 Feb 2020	1714.90	1680.10	1720.00	1675.00	3010537	2.23%
11 Feb 2020	1677.45	1682.45	1685.80	1666.55	1914766	0.49%
10 Feb 2020	1669.30	1660.00	1674.60	1645.70	1355124	0.98%
07 Feb 2020	1653.05	1675.75	1677.95	1644.00	2290151	-1.25%
06 Feb 2020	1674.00	1693.90	1697.90	1668.00	2532618	-0.93%
05 Feb 2020	1689.75	1702.00	1707.45	1677.10	2096512	-0.50%
04 Feb 2020	1698.30	1684.05	1702.80	1670.15	2070417	1.32%
03 Feb 2020	1676.25	1645.60	1680.80	1634.00	2510294	1.72%
01 Feb 2020	1647.95	1684.00	1689.45	1630.05	2263314	-2.59%
31 Jan 2020	1691.75	1709.65	1729.00	1683.15	9495046	3.90%
30 Jan 2020	1628.25	1637.80	1640.30	1617.50	1590156	-0.74%
29 Jan 2020	1640.45	1633.00	1646.20	1623.05	2227493	0.89%
28 Jan 2020	1626.05	1620.00	1638.00	1610.25	1981104	0.48%
27 Jan 2020	1618.35	1628.70	1629.00	1608.40	1874429	-1.50%
24 Jan 2020	1642.95	1605.45	1649.00	1587.00	4252937	2.31%
23 Jan 2020	1605.85	1588.00	1608.40	1581.30	3495683	1.28%
22 Jan 2020	1585.50	1633.20	1637.90	1576.00	5479162	-2.44%
21 Jan 2020	1625.10	1605.00	1630.60	1585.20	5745469	0.45%
20 Jan 2020	1617.90	1709.00	1709.00	1611.00	8004034	-4.72%
17 Jan 2020	1698.10	1703.90	1705.85	1690.10	2295875	-0.20%
16 Jan 2020	1701.55	1678.90	1705.60	1678.90	3321282	1.55%
15 Jan 2020	1675.60	1675.95	1686.60	1665.90	2490245	-0.07%
14 Jan 2020	1676.80	1696.00	1696.10	1671.00	2136892	-0.85%
13 Jan 2020	1691.10	1692.00	1704.50	1685.55	1807958	0.38%
10 Jan 2020	1684.70	1674.10	1692.00	1671.20	2536083	1.18%
09 Jan 2020	1665.05	1673.50	1673.75	1658.70	2668424	0.62%
08 Jan 2020	1654.85	1654.70	1661.45	1638.00	3125931	-0.96%
07 Jan 2020	1670.85	1661.05	1674.75	1650.40	2497931	1.11%
06 Jan 2020	1652.55	1657.10	1657.45	1638.60	1480087	-0.27%
03 Jan 2020	1657.10	1670.95	1673.00	1645.55	1594089	-0.86%
02 Jan 2020	1671.55	1680.00	1683.50	1664.65	1852089	-0.15%
01 Jan 2020	1674.05	1689.00	1696.75	1672.00	1475056	-0.61%
31 Dec 2019	1684.35	1690.40	1691.25	1670.35	1969679	-0.36%
30 Dec 2019	1690.40	1690.00	1706.80	1685.50	1868284	0.28%
27 Dec 2019	1685.60	1705.00	1705.00	1681.35	1529366	-0.51%
26 Dec 2019	1694.25	1711.05	1715.00	1689.70	1646970	-1.01%
24 Dec 2019	1711.55	1704.95	1716.50	1700.00	1702704	0.39%
23 Dec 2019	1704.90	1699.00	1711.20	1695.10	1745488	0.72%
20 Dec 2019	1692.70	1723.15	1724.40	1687.30	3058679	-2.13%
19 Dec 2019	1729.50	1724.95	1734.80	1715.30	2701502	0.30%
18 Dec 2019	1724.35	1719.00	1725.95	1706.30	4592668	0.64%
17 Dec 2019	1713.30	1716.05	1721.40	1708.60	2646882	0.55%
16 Dec 2019	1703.95	1694.00	1730.00	1694.00	3662127	0.66%
13 Dec 2019	1692.75	1716.20	1719.00	1687.25	3527634	-1.33%
12 Dec 2019	1715.60	1690.20	1720.00	1682.00	2695588	1.72%
11 Dec 2019	1686.55	1666.00	1690.85	1659.10	2029117	1.45%
10 Dec 2019	1662.40	1665.00	1665.95	1651.05	1413156	0.19%
09 Dec 2019	1659.25	1677.95	1679.00	1656.50	1893740	-0.90%
06 Dec 2019	1674.30	1650.00	1680.00	1643.30	3799507	1.52%
05 Dec 2019	1649.30	1651.25	1660.00	1640.40	2936890	-0.12%
04 Dec 2019	1651.25	1643.30	1659.90	1633.20	2704079	0.27%
03 Dec 2019	1646.75	1634.50	1650.00	1631.45	2321783	0.84%
02 Dec 2019	1633.00	1614.50	1636.50	1600.20	2289704	1.10%
29 Nov 2019	1615.20	1610.00	1622.00	1592.30	1730478	0.01%
28 Nov 2019	1615.00	1617.00	1626.10	1607.10	2237760	-0.18%
27 Nov 2019	1617.90	1604.95	1624.00	1601.70	2040883	0.84%
26 Nov 2019	1604.40	1601.00	1610.50	1591.30	1556808	0.05%
25 Nov 2019	1603.65	1574.00	1606.00	1570.05	2018421	2.20%
22 Nov 2019	1569.10	1591.95	1593.90	1565.10	1862434	-1.64%
21 Nov 2019	1595.25	1603.45	1604.90	1587.50	1673814	-0.26%
20 Nov 2019	1599.45	1623.00	1623.80	1596.20	1562436	-1.50%
19 Nov 2019	1623.80	1629.90	1631.10	1614.15	1596482	-0.21%
18 Nov 2019	1627.20	1626.65	1635.00	1616.55	2014974	0.27%
15 Nov 2019	1622.75	1606.00	1629.00	1602.50	2068406	1.57%
14 Nov 2019	1597.60	1606.00	1610.40	1584.05	2639298	-0.51%
13 Nov 2019	1605.80	1617.00	1628.00	1601.10	2603834	-0.69%
11 Nov 2019	1616.90	1594.90	1619.40	1592.00	2923574	1.04%
08 Nov 2019	1600.25	1578.90	1606.00	1572.00	3913627	1.03%
07 Nov 2019	1584.00	1577.00	1587.00	1558.95	2511912	0.82%
06 Nov 2019	1571.05	1556.45	1587.95	1541.00	2247235	1.10%
05 Nov 2019	1553.90	1568.60	1569.75	1550.30	2263394	-1.09%
04 Nov 2019	1571.05	1584.00	1596.80	1565.00	1434393	-0.56%
01 Nov 2019	1579.90	1572.00	1585.95	1563.00	2219737	0.34%
31 Oct 2019	1574.50	1583.95	1605.00	1566.00	2481421	-0.28%
30 Oct 2019	1578.90	1579.90	1588.55	1573.80	1677269	0.21%
29 Oct 2019	1575.55	1597.40	1597.40	1568.00	3002530	-1.10%
27 Oct 2019	1593.00	1594.00	1601.00	1590.15	197634	0.28%
25 Oct 2019	1588.60	1613.85	1613.85	1569.15	2867020	-1.52%
24 Oct 2019	1613.20	1619.90	1629.90	1597.55	1600001	-0.03%
23 Oct 2019	1613.65	1630.00	1638.70	1603.30	3085230	-0.93%
22 Oct 2019	1628.85	1626.85	1643.00	1592.00	4895082	0.84%
18 Oct 2019	1615.25	1603.80	1619.60	1591.00	2357607	0.67%
17 Oct 2019	1604.55	1610.00	1613.60	1586.50	2076349	-0.06%
16 Oct 2019	1605.55	1615.00	1623.30	1592.60	2686333	-0.62%
15 Oct 2019	1615.60	1595.40	1629.50	1577.50	2706471	1.90%
14 Oct 2019	1585.50	1598.00	1609.00	1576.25	2010190	-0.14%
11 Oct 2019	1587.75	1595.20	1625.00	1575.20	2425841	0.19%
10 Oct 2019	1584.80	1599.90	1607.35	1567.00	1569421	-1.71%
09 Oct 2019	1612.35	1559.30	1627.75	1547.75	2598430	3.64%
07 Oct 2019	1555.65	1563.00	1593.60	1549.30	3045534	-0.48%
04 Oct 2019	1563.15	1630.00	1633.70	1557.30	5487681	-3.26%
03 Oct 2019	1615.75	1644.25	1644.25	1607.00	2654566	-1.97%
01 Oct 2019	1648.20	1638.80	1657.00	1623.70	2925536	0.23%
30 Sep 2019	1644.45	1635.10	1662.00	1614.30	3357859	0.06%
27 Sep 2019	1643.50	1615.85	1649.40	1605.95	2582561	1.02%
26 Sep 2019	1626.85	1607.00	1683.95	1605.25	4308028	1.58%
25 Sep 2019	1601.60	1617.00	1617.00	1580.50	3567544	-1.02%
24 Sep 2019	1618.10	1633.30	1641.70	1590.00	3770541	-1.37%
23 Sep 2019	1640.60	1575.00	1652.00	1528.80	6854029	6.61%
20 Sep 2019	1538.85	1455.00	1598.90	1450.50	7159489	5.94%
19 Sep 2019	1452.60	1464.80	1464.80	1445.00	1449873	-0.83%
18 Sep 2019	1464.75	1450.00	1478.95	1449.90	1854425	1.14%
17 Sep 2019	1448.30	1471.25	1480.95	1444.00	1354586	-1.81%
16 Sep 2019	1474.95	1474.00	1491.85	1465.00	1857768	-0.63%
13 Sep 2019	1484.25	1457.00	1486.00	1447.20	1768490	1.83%
12 Sep 2019	1457.55	1480.00	1483.65	1452.00	2424954	-1.20%
11 Sep 2019	1475.20	1471.30	1478.90	1459.00	2604896	0.27%
09 Sep 2019	1471.30	1439.00	1474.55	1424.05	3212756	2.06%
06 Sep 2019	1441.55	1412.50	1444.60	1412.50	2245219	2.23%
05 Sep 2019	1410.15	1431.90	1441.85	1405.45	2381023	-1.14%
04 Sep 2019	1426.45	1414.10	1438.00	1398.65	2419629	0.86%
03 Sep 2019	1414.30	1429.00	1429.00	1405.05	2752565	-1.20%
30 Aug 2019	1431.45	1448.10	1459.60	1423.10	4717533	-1.34%
29 Aug 2019	1450.85	1479.50	1479.50	1446.75	3931367	-2.21%
28 Aug 2019	1483.65	1499.20	1501.00	1473.35	2291006	-1.19%
27 Aug 2019	1501.55	1514.00	1522.75	1494.45	2740804	-0.74%
26 Aug 2019	1512.80	1500.00	1519.50	1453.10	2187678	2.90%
23 Aug 2019	1470.20	1479.90	1487.00	1446.10	3615793	-0.54%
22 Aug 2019	1478.25	1503.95	1510.00	1472.40	1874751	-1.83%
21 Aug 2019	1505.75	1504.00	1517.80	1496.00	1484415	0.04%
20 Aug 2019	1505.10	1490.55	1511.25	1482.65	1724609	0.58%
19 Aug 2019	1496.35	1505.00	1519.50	1490.55	1547598	-0.17%
16 Aug 2019	1498.95	1489.00	1506.50	1477.50	2169754	0.48%
14 Aug 2019	1491.80	1515.00	1515.40	1479.45	2354908	-1.30%
13 Aug 2019	1511.40	1525.10	1534.00	1505.25	2765975	-1.35%
09 Aug 2019	1532.10	1506.00	1535.50	1504.25	2445659	1.95%
08 Aug 2019	1502.75	1485.00	1509.80	1466.95	1932121	1.79%
07 Aug 2019	1476.30	1493.90	1499.60	1465.55	2362381	-0.61%
06 Aug 2019	1485.30	1454.30	1493.85	1451.65	2830608	1.73%
05 Aug 2019	1460.10	1495.00	1495.00	1455.05	3864546	-3.15%
02 Aug 2019	1507.60	1488.00	1514.95	1470.05	3870809	0.79%
01 Aug 2019	1495.80	1505.95	1519.00	1486.00	2257753	-1.56%
31 Jul 2019	1519.55	1490.10	1534.70	1480.75	2947808	1.39%
30 Jul 2019	1498.70	1505.00	1509.60	1484.05	1743748	-0.25%
29 Jul 2019	1502.50	1513.75	1524.45	1497.20	2099735	-0.62%
26 Jul 2019	1511.85	1490.00	1517.95	1477.05	1681353	1.80%
25 Jul 2019	1485.05	1492.00	1504.00	1479.95	2838923	-0.81%
24 Jul 2019	1497.20	1493.00	1510.00	1476.55	2938236	0.21%
23 Jul 2019	1494.00	1460.00	1512.00	1455.25	7659628	2.73%
22 Jul 2019	1454.30	1493.00	1496.95	1442.15	3423157	-2.98%
19 Jul 2019	1498.90	1540.00	1540.75	1490.00	2094229	-2.56%
18 Jul 2019	1538.25	1531.35	1543.25	1526.20	2266820	0.24%
17 Jul 2019	1534.60	1501.90	1546.85	1497.05	6202534	2.21%
16 Jul 2019	1501.45	1508.00	1511.50	1490.00	1351435	-0.44%
15 Jul 2019	1508.10	1489.00	1510.95	1478.60	1752154	1.65%
12 Jul 2019	1483.65	1486.95	1494.50	1475.90	2072545	-0.09%
11 Jul 2019	1484.95	1479.00	1493.80	1472.05	1598491	0.62%
10 Jul 2019	1475.85	1463.00	1481.85	1460.85	2180732	0.89%
09 Jul 2019	1462.85	1471.00	1473.00	1440.00	2297420	-0.84%
08 Jul 2019	1475.30	1513.40	1513.40	1470.05	1792258	-2.76%
05 Jul 2019	1517.20	1504.85	1520.00	1500.05	2967320	1.30%
04 Jul 2019	1497.80	1475.00	1504.85	1475.00	3025925	1.55%
03 Jul 2019	1475.00	1473.95	1482.00	1462.35	2647048	0.24%
02 Jul 2019	1471.50	1483.90	1486.95	1467.05	1803732	-0.65%
01 Jul 2019	1481.20	1486.90	1490.90	1469.40	1904359	0.28%
28 Jun 2019	1477.10	1485.00	1486.10	1471.60	1814086	-0.30%
27 Jun 2019	1481.60	1500.00	1506.70	1477.50	3860539	-0.60%
26 Jun 2019	1490.60	1485.00	1496.00	1475.35	2210462	0.45%
25 Jun 2019	1483.90	1471.85	1491.25	1467.00	2052490	0.90%
24 Jun 2019	1470.60	1489.00	1497.30	1464.35	2026531	-1.29%
21 Jun 2019	1489.80	1516.00	1516.00	1483.20	1214842	-1.88%
20 Jun 2019	1518.35	1500.50	1520.00	1497.00	2567566	1.37%
19 Jun 2019	1497.80	1473.00	1504.80	1471.90	3891330	2.46%
18 Jun 2019	1461.85	1465.00	1474.50	1455.15	2424818	0.10%
17 Jun 2019	1460.35	1478.00	1478.40	1451.10	2366222	-0.92%
14 Jun 2019	1473.85	1504.05	1504.05	1465.60	1953510	-2.00%
13 Jun 2019	1504.00	1482.00	1509.00	1476.95	2303315	1.38%
12 Jun 2019	1483.50	1500.00	1502.50	1476.15	1768429	-1.61%
11 Jun 2019	1507.70	1509.30	1514.25	1492.55	944811	0.34%
10 Jun 2019	1502.60	1503.30	1510.90	1486.60	1715150	-0.61%
07 Jun 2019	1511.80	1523.80	1523.80	1487.75	1533892	-0.16%
06 Jun 2019	1514.25	1532.55	1540.90	1501.00	2044919	-1.12%
04 Jun 2019	1531.35	1530.00	1540.00	1522.20	1174433	0.01%
03 Jun 2019	1531.25	1513.20	1534.80	1506.00	1235302	0.60%
31 May 2019	1522.15	1536.00	1544.00	1467.40	2760214	-0.86%
30 May 2019	1535.35	1513.90	1541.75	1511.90	2939419	1.42%
29 May 2019	1513.90	1509.30	1530.00	1502.00	1450826	0.19%
28 May 2019	1511.00	1533.00	1533.00	1500.00	1993302	-1.20%
27 May 2019	1529.40	1506.65	1533.00	1500.00	2228063	1.17%
24 May 2019	1511.70	1510.00	1524.00	1490.00	2873390	0.80%
23 May 2019	1499.75	1519.00	1555.90	1489.20	5796574	0.30%
22 May 2019	1495.25	1493.00	1517.70	1488.70	2498663	0.49%
21 May 2019	1487.90	1503.00	1514.80	1483.80	3224278	-0.98%
20 May 2019	1502.55	1491.00	1505.30	1461.10	4668729	2.91%
17 May 2019	1460.00	1416.00	1469.80	1415.40	3799219	3.32%
16 May 2019	1413.15	1396.90	1423.45	1378.65	1423360	1.24%
15 May 2019	1395.80	1384.00	1403.55	1378.70	2122200	0.93%
14 May 2019	1382.95	1388.50	1397.00	1368.60	2930296	-0.46%
13 May 2019	1389.35	1396.00	1399.75	1380.05	1654964	-0.63%
10 May 2019	1398.15	1370.00	1406.50	1368.10	4149709	0.91%
09 May 2019	1385.50	1394.20	1407.90	1366.30	4704782	-1.19%
08 May 2019	1402.20	1404.00	1414.90	1388.70	2539315	-0.42%
07 May 2019	1408.15	1410.00	1425.00	1399.25	2786736	-0.16%
06 May 2019	1410.40	1400.00	1417.00	1399.70	2109507	-0.52%
03 May 2019	1417.80	1406.40	1435.75	1400.20	4269675	0.81%

equitypandit

www.equitypandit.com

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