Life Insurance Corporation of India

NSE :LICI   BSE :543526  Sector : Insurance

Buy, Sell or Hold LICI ?

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

LICI Historical Data

Equitypandit Financial Services Pvt. Ltd.
Date Price Open High Low Volume Change(%)
29 Oct 2024934.40920.10937.15915.8010537212.08%
28 Oct 2024915.40909.35923.65896.6510606601.30%
25 Oct 2024903.65910.10918.00888.301268810-0.96%
24 Oct 2024912.40906.00924.00906.009115880.32%
23 Oct 2024909.45919.85924.90895.151053255-0.66%
22 Oct 2024915.50926.00933.30909.251397403-1.17%
21 Oct 2024926.30945.00952.90922.10767516-0.92%
18 Oct 2024934.90930.00941.95925.307076400.19%
17 Oct 2024933.10942.95949.90931.00731896-1.04%
16 Oct 2024942.95947.85955.00941.25976566-0.52%
15 Oct 2024947.85963.00965.00943.301201370-1.21%
14 Oct 2024959.50958.30965.95954.756557751.12%
11 Oct 2024948.85967.45971.90947.25957899-1.69%
10 Oct 2024965.15974.00979.20962.05600669-0.60%
09 Oct 2024970.95971.00977.25964.008578960.68%
08 Oct 2024964.40931.00967.45923.1030211443.59%
07 Oct 2024931.00971.00977.00924.153406517-4.13%
04 Oct 2024971.15973.00982.80955.7013451610.39%
03 Oct 2024967.35990.00994.85964.251963460-3.27%
01 Oct 20241000.051008.351012.40999.001146284-0.69%
30 Sep 20241006.951022.001022.001003.101434359-1.69%
27 Sep 20241024.251033.201033.201020.401196872-0.37%
26 Sep 20241028.051024.001048.901010.5026536520.89%
25 Sep 20241019.001026.951032.451013.10979782-0.89%
24 Sep 20241028.201032.851043.451025.25922727-0.45%
23 Sep 20241032.851012.951037.451012.1513433792.23%
20 Sep 20241010.351008.001024.451002.5015478360.98%
19 Sep 20241000.551023.001029.55991.001381614-1.77%
18 Sep 20241018.601021.001034.451016.00708747-0.25%
17 Sep 20241021.201029.951029.951020.00502810-0.68%
16 Sep 20241028.151039.001041.651026.05927727-0.58%
13 Sep 20241034.151035.001046.001028.708708190.25%
12 Sep 20241031.601019.901034.901018.958366231.77%
11 Sep 20241013.701033.001036.851004.85973759-1.79%
10 Sep 20241032.151034.001045.001030.007499820.28%
09 Sep 20241029.301038.901044.901020.001433956-0.92%
06 Sep 20241038.901065.001072.001035.001370284-2.84%
05 Sep 20241069.301064.001079.951058.3010199820.43%
04 Sep 20241064.751055.101069.901050.609784700.23%
03 Sep 20241062.301064.001068.801054.458576130.35%
02 Sep 20241058.601065.501070.251055.75857165-0.53%
30 Aug 20241064.251070.001078.501061.00933547-0.43%
29 Aug 20241068.851088.001088.001061.001520168-1.44%
28 Aug 20241084.501080.451095.001073.0014815380.50%
27 Aug 20241079.151061.901090.001045.0031168222.58%
26 Aug 20241052.051065.001073.751049.701156208-0.88%
23 Aug 20241061.351080.301080.301059.00922493-1.32%
22 Aug 20241075.501092.001092.001072.501019258-0.80%
21 Aug 20241084.151069.901086.751065.0013818911.52%
20 Aug 20241067.951074.951082.001065.551145286-0.41%
19 Aug 20241072.351059.651075.001056.6517794641.42%
16 Aug 20241057.301040.001065.001037.3026111282.92%
14 Aug 20241027.301042.501044.001003.753380840-0.13%
13 Aug 20241028.601086.001089.901020.103776212-4.26%
12 Aug 20241074.351125.001130.301071.105939943-5.21%
09 Aug 20241133.451155.001160.001128.9535984570.70%
08 Aug 20241125.601126.001148.401118.9026158900.18%
07 Aug 20241123.551115.001127.801084.7524884604.08%
06 Aug 20241079.551120.001136.901076.203343418-2.54%
05 Aug 20241107.651154.001154.001087.005878903-6.10%
02 Aug 20241179.551172.051191.001160.0030575860.03%
01 Aug 20241179.151183.151222.001176.0569385450.26%
31 Jul 20241176.101188.101193.501168.853126309-1.01%
30 Jul 20241188.101173.601192.451163.8030116881.24%
29 Jul 20241173.601194.651197.001165.303020820-0.91%
26 Jul 20241184.351165.001197.001151.0577297182.02%
25 Jul 20241160.901140.001173.001130.0055278850.03%
24 Jul 20241160.551090.001170.001088.1578504806.80%
23 Jul 20241086.651130.451143.701044.506560323-3.30%
22 Jul 20241123.701100.001146.401090.0067696141.39%
19 Jul 20241108.251106.001118.701063.355579511-0.13%
18 Jul 20241109.651109.001130.001088.3074759450.11%
16 Jul 20241108.451065.001117.801058.20141859364.54%
15 Jul 20241060.301055.001067.001038.6029719830.83%
12 Jul 20241051.551065.001065.951045.602662257-0.55%
11 Jul 20241057.351052.951062.901039.2034113170.75%
10 Jul 20241049.501032.951062.001016.0074154721.66%
09 Jul 20241032.351014.501042.001008.2069417501.87%
08 Jul 20241013.351017.001026.40999.102355243-0.23%
05 Jul 20241015.651010.201024.201003.8023318480.54%
04 Jul 20241010.20991.001024.50991.0039045682.23%
03 Jul 2024988.20985.45993.40985.4511285090.28%
02 Jul 2024985.45998.00999.70982.201535205-1.09%
01 Jul 2024996.35995.001006.10990.1018042870.77%
28 Jun 2024988.75998.001014.00985.202730672-0.30%
27 Jun 2024991.751003.551017.40988.052516238-0.96%
26 Jun 20241001.401008.001023.80999.201850138-0.62%
25 Jun 20241007.651023.001023.251005.751268764-0.77%
24 Jun 20241015.451018.751028.301005.001521674-0.83%
21 Jun 20241023.951031.401045.801015.052488419-0.34%
20 Jun 20241027.401033.451041.001025.001930583-0.40%
19 Jun 20241031.501061.001063.851023.453184916-2.37%
18 Jun 20241056.501066.851085.001051.404276266-0.97%
14 Jun 20241066.851005.801071.701002.45124990636.44%
13 Jun 20241002.301004.001013.45995.5015703800.39%
12 Jun 2024998.451010.001016.80996.052320470-0.82%
11 Jun 20241006.70999.001020.95992.1029659210.93%
10 Jun 2024997.401001.001007.95992.0022115000.32%
07 Jun 2024994.20983.00997.75976.4522010131.37%
06 Jun 2024980.80954.80993.85954.4035480024.19%
05 Jun 2024941.40946.00948.00901.0038359961.46%
04 Jun 2024927.851052.001052.00880.0511529105-13.09%
03 Jun 20241067.651058.351078.801032.2586803785.43%
31 May 20241012.70997.951018.00992.7534325271.95%
30 May 2024993.30996.501008.00989.001863884-0.50%
29 May 2024998.301010.001024.40993.002716582-1.74%
28 May 20241016.001054.701062.451011.656525071-1.94%
27 May 20241036.051035.001054.001024.0531682710.61%
24 May 20241029.751033.001052.301013.353747892-0.14%
23 May 20241031.201056.001059.001028.502389235-2.30%
22 May 20241055.451031.001066.751031.0076588103.10%
21 May 20241023.70977.051033.80975.0063239275.06%
18 May 2024974.40974.65980.10970.952652080.41%
17 May 2024970.40974.70979.00965.201524382-0.32%
16 May 2024973.501000.001000.95967.202292001-1.67%
15 May 2024990.00934.00999.35932.5576373356.34%
14 May 2024931.00896.65936.35896.0019220264.41%
13 May 2024891.70910.90912.65888.602065788-2.11%
10 May 2024910.95920.00934.90902.1528534020.98%
09 May 2024902.15931.95934.20898.701510223-2.98%
08 May 2024929.85923.00936.95920.6013153090.89%
07 May 2024921.65938.00946.00912.252154627-1.32%
06 May 2024934.00982.80984.90929.653714064-4.61%
03 May 2024979.151003.801004.00970.552207262-2.00%
02 May 2024999.15982.901009.80980.7049616502.14%
30 Apr 2024978.25985.15991.00975.551883464-0.20%
29 Apr 2024980.20994.00994.00977.602000595-0.79%
26 Apr 2024988.05989.001005.50982.0033591990.36%
25 Apr 2024984.50995.00995.20979.451754417-0.63%
24 Apr 2024990.75991.951010.00988.4524922590.47%
23 Apr 2024986.10979.451008.70977.0049585411.18%
22 Apr 2024974.60978.60983.80972.0013105350.13%
19 Apr 2024973.30952.85977.00948.6522738001.27%
18 Apr 2024961.05980.05986.00958.001943056-1.52%
16 Apr 2024975.90954.95984.30944.4022266331.49%
15 Apr 2024961.55956.05974.00932.052950660-0.97%
12 Apr 2024970.95976.00981.95968.001850855-0.61%
10 Apr 2024976.95982.80989.80974.002414938-0.23%
09 Apr 2024979.25997.301014.90974.303349559-1.75%
08 Apr 2024996.70998.001007.00993.0515125820.40%
05 Apr 2024992.751006.001011.60990.052430940-1.37%
04 Apr 20241006.551003.801016.35991.9531988160.88%
03 Apr 2024997.75995.001016.00990.004112423-0.07%
02 Apr 2024998.40972.651001.80961.3059226132.86%
01 Apr 2024970.60925.00984.45924.0048635365.94%
28 Mar 2024916.15902.65928.00901.7541914522.65%
27 Mar 2024892.50900.95913.00888.957788410-0.55%
26 Mar 2024897.45909.10918.00892.203883441-0.98%
22 Mar 2024906.35905.00909.00888.5048956340.50%
21 Mar 2024901.80882.00909.55877.5062924954.03%
20 Mar 2024866.90885.90894.80865.004003650-1.44%
19 Mar 2024879.55905.00918.75875.654240551-2.75%
18 Mar 2024904.40916.50934.00902.003765432-2.24%
15 Mar 2024925.15957.00969.70918.953560100-3.48%
14 Mar 2024958.50910.00962.35901.0549584885.36%
13 Mar 2024909.75990.45994.95900.006431249-7.76%
12 Mar 2024986.251016.901018.90980.552878325-2.53%
11 Mar 20241011.901035.001045.001006.052777683-1.26%
07 Mar 20241024.801012.001034.001007.0018224891.44%
06 Mar 20241010.301030.001034.95998.252542290-1.65%
05 Mar 20241027.251037.401045.851023.902024712-0.93%
04 Mar 20241036.901037.001049.001021.2024501170.06%
02 Mar 20241036.251031.901039.951028.653269240.64%
01 Mar 20241029.701027.201040.951025.1020877420.67%
29 Feb 20241022.801012.001027.00997.1030130251.57%
28 Feb 20241006.951046.201052.901003.803573062-3.20%
27 Feb 20241040.201044.001068.001037.103772686-0.09%
26 Feb 20241041.151066.501075.701036.402958776-2.38%
23 Feb 20241066.501062.051082.001048.0543315730.20%
22 Feb 20241064.401041.451070.001032.0551322572.39%
21 Feb 20241039.551044.001054.751027.703929842-0.25%
20 Feb 20241042.151055.001056.401036.053173173-0.96%
19 Feb 20241052.201080.001092.001050.0068321811.19%
16 Feb 20241039.851062.001067.551030.105404201-1.54%
15 Feb 20241056.101082.001086.901049.055013229-1.35%
14 Feb 20241070.501000.001078.50990.0093580035.84%
13 Feb 20241011.451029.751043.30979.958474155-1.08%
12 Feb 20241022.451112.051125.001010.1011741691-5.40%
09 Feb 20241080.851152.001175.001067.0021551992-2.21%
08 Feb 20241105.251073.901145.001071.00228720465.82%
07 Feb 20241044.451031.051050.001014.1073542361.81%
06 Feb 20241025.851014.051033.00990.2573682322.70%
05 Feb 2024998.85956.501028.00955.00172194105.65%
02 Feb 2024945.45942.85955.15937.0045345360.90%
01 Feb 2024937.00956.90964.00926.003463799-1.34%
31 Jan 2024949.75938.15971.90936.7577263321.81%
30 Jan 2024932.90922.50955.00917.5597074451.89%
29 Jan 2024915.60910.00931.90903.6037929641.34%
25 Jan 2024903.50915.00923.90899.102629355-0.41%
24 Jan 2024907.20878.20924.00866.0035037613.65%
23 Jan 2024875.25943.95950.05869.205296256-6.58%
20 Jan 2024936.85908.00948.45906.2074899463.88%
19 Jan 2024901.90909.00915.00898.0033288490.08%
18 Jan 2024901.20890.00907.00867.0545468301.54%
17 Jan 2024887.50882.00918.45874.009015612-0.57%
16 Jan 2024892.55856.00900.00850.00125253034.42%
15 Jan 2024854.80847.00862.40841.9544508023.07%
12 Jan 2024829.30830.00838.00827.001800261-0.56%
11 Jan 2024834.00841.00850.00831.001576154-0.55%
10 Jan 2024838.60835.00850.95835.0026396310.74%
09 Jan 2024832.45829.10837.85828.5014083651.04%
08 Jan 2024823.85845.00848.90819.302265484-2.43%
05 Jan 2024844.40836.60860.95836.6041932331.10%
04 Jan 2024835.25837.00845.90833.002024609-0.42%
03 Jan 2024838.75837.70853.30836.1036848450.13%
02 Jan 2024837.70853.80856.90836.003672560-2.45%
01 Jan 2024858.75831.50864.00831.0064247623.15%
29 Dec 2023832.50827.55843.90822.6041959930.68%
28 Dec 2023826.90822.00836.75806.6074036210.67%
27 Dec 2023821.40785.00825.95784.05106568085.13%
26 Dec 2023781.30795.00798.60780.001907597-1.45%
22 Dec 2023792.80807.00821.00788.85108364543.70%
21 Dec 2023764.50752.85768.85746.3028697470.43%
20 Dec 2023761.25798.00809.50755.102897254-4.13%
19 Dec 2023794.05803.25806.70792.001396214-0.95%
18 Dec 2023801.65798.00810.90793.4521717920.69%
15 Dec 2023796.15816.00818.90792.002964146-2.34%
14 Dec 2023815.25811.00820.00807.2040076591.27%
13 Dec 2023805.05795.50810.75795.5059736111.68%
12 Dec 2023791.75770.00799.00770.0058225012.70%
11 Dec 2023770.95775.00783.65768.002160731-0.19%
08 Dec 2023772.45790.00803.40770.006927164-1.66%
07 Dec 2023785.45747.90800.00736.90155953415.29%
06 Dec 2023746.00719.95750.80714.0096019364.47%
05 Dec 2023714.05720.00726.90702.605078973-0.69%
04 Dec 2023719.00680.00727.70680.00134087267.17%
01 Dec 2023670.90685.00687.40667.151616633-1.27%
30 Nov 2023679.50682.00699.00677.004305902-0.21%
29 Nov 2023680.90677.00692.00672.0534974910.98%
28 Nov 2023674.30681.00694.50671.108034353-0.49%
24 Nov 2023677.65620.95682.00620.55189970369.71%
23 Nov 2023617.70609.25628.00608.007360511.47%
22 Nov 2023608.75611.00613.15607.70600947-0.35%
21 Nov 2023610.90613.00615.70610.00718571-0.18%
20 Nov 2023612.00614.65615.80609.95502409-0.43%
17 Nov 2023614.65609.30618.80608.7511770510.88%
16 Nov 2023609.30607.85612.90604.2513674720.41%
15 Nov 2023606.80607.20611.00606.108406020.21%
13 Nov 2023605.55605.00606.50598.251079051-0.38%
12 Nov 2023607.85609.50610.00607.00455277-0.39%
10 Nov 2023610.25614.25619.60608.10671906-0.74%
09 Nov 2023614.80614.00617.20613.403936250.24%
08 Nov 2023613.35612.00615.55611.007442750.42%
07 Nov 2023610.80612.00613.90610.15453744-0.10%
06 Nov 2023611.40609.90613.90609.505801320.55%
03 Nov 2023608.05608.00610.30607.004188480.30%
02 Nov 2023606.25603.80609.05602.307419481.04%
01 Nov 2023600.00603.85607.85599.00549716-0.37%
31 Oct 2023602.25606.50609.55600.20536471-0.32%
30 Oct 2023604.20606.60609.15602.65465617-0.40%
27 Oct 2023606.65608.00612.75606.106175260.27%
26 Oct 2023605.00609.85612.50597.351084441-0.99%
25 Oct 2023611.05620.00623.60608.551094888-1.04%
23 Oct 2023617.45634.95636.70615.151105408-2.76%
20 Oct 2023634.95634.45637.80633.806542190.04%
19 Oct 2023634.70634.50641.00632.60657460-0.30%
18 Oct 2023636.60649.20651.00634.50875559-1.94%
17 Oct 2023649.20639.35651.85639.2511039941.89%
16 Oct 2023637.15634.65640.70634.6511392340.39%
13 Oct 2023634.65636.00639.00634.00615655-0.42%
12 Oct 2023637.30638.00644.20636.201325826-0.01%
11 Oct 2023637.35638.10642.00636.606539190.29%
10 Oct 2023635.50635.35640.95634.704814170.03%
09 Oct 2023635.30639.20639.25630.10718556-1.40%
06 Oct 2023644.35638.05646.00638.056266151.03%
05 Oct 2023637.75639.10642.00636.503961550.05%
04 Oct 2023637.45643.00644.00634.05694550-1.22%
03 Oct 2023645.35648.10649.55644.50470219-0.68%
29 Sep 2023649.75650.30652.85646.85873339-0.08%
28 Sep 2023650.30646.00652.00643.059237740.83%
27 Sep 2023644.95645.00649.85644.005314590.00%
26 Sep 2023644.95647.85649.85644.00414742-0.26%
25 Sep 2023646.65650.00653.00645.50651991-0.71%
22 Sep 2023651.30655.95659.80649.00695541-0.50%
21 Sep 2023654.55655.45659.55654.00652802-0.17%
20 Sep 2023655.65660.00665.85653.101074642-1.21%
18 Sep 2023663.70667.50671.80661.70732801-0.57%
15 Sep 2023667.50662.55671.30658.6017437861.01%
14 Sep 2023660.80662.95666.00659.408479320.23%
13 Sep 2023659.30660.05666.95654.55890096-0.05%
12 Sep 2023659.65683.40683.40658.451594449-2.86%
11 Sep 2023679.05677.65684.90675.9515924470.73%
08 Sep 2023674.15684.00684.80673.201578942-0.29%
07 Sep 2023676.10680.20686.80674.601684464-0.28%
06 Sep 2023678.00661.85691.00661.1556803382.73%
05 Sep 2023660.00660.00669.05659.1018781860.21%
04 Sep 2023658.60647.00664.00647.0024929881.99%
01 Sep 2023645.75645.30649.40645.057934870.07%
31 Aug 2023645.30651.35655.45643.05710410-0.88%
30 Aug 2023651.05654.00655.85650.25574588-0.13%
29 Aug 2023651.90655.20660.50650.50489634-0.50%
28 Aug 2023655.20649.75657.45649.157314561.06%
25 Aug 2023648.35654.00657.80645.00698906-1.09%
24 Aug 2023655.50660.65666.15654.00606670-0.48%
23 Aug 2023658.65665.70667.90658.00813337-0.79%
22 Aug 2023663.90653.80667.05652.1517862711.80%
21 Aug 2023652.15651.10655.85650.505669940.21%
18 Aug 2023650.80659.40661.00650.00752476-1.34%
17 Aug 2023659.65650.45662.00650.0011917321.60%
16 Aug 2023649.25654.50654.50648.35701542-1.00%
14 Aug 2023655.80660.00661.35648.051215416-0.61%
11 Aug 2023659.85666.00679.00655.1052546442.83%
10 Aug 2023641.70645.50649.00639.70634420-0.35%
09 Aug 2023643.95645.30647.00641.006727480.05%
08 Aug 2023643.65655.95659.15640.551157301-1.82%
07 Aug 2023655.55659.10664.90653.051110788-0.45%
04 Aug 2023658.50646.15665.00646.1525930552.16%
03 Aug 2023644.55641.30648.95641.0010080850.51%
02 Aug 2023641.25648.00659.75634.002568000-0.93%
01 Aug 2023647.25644.00650.70640.0019876331.14%
31 Jul 2023639.95627.00641.40627.0014697972.11%
28 Jul 2023626.75630.00633.45624.50646004-0.56%
27 Jul 2023630.25627.90635.30627.907051490.37%
26 Jul 2023627.95624.60630.60623.806519540.79%
25 Jul 2023623.05626.75630.80621.05671845-0.57%
24 Jul 2023626.65635.75640.00625.00927514-1.43%
21 Jul 2023635.75626.75642.90623.5020190221.19%
20 Jul 2023628.25621.50629.45619.0511665291.27%
19 Jul 2023620.35621.90623.40619.50501945-0.06%
18 Jul 2023620.70624.00625.95618.00701393-0.03%
17 Jul 2023620.90617.50625.00617.507111580.36%
14 Jul 2023618.70616.85620.00615.805349960.49%
13 Jul 2023615.70621.00624.40614.25802085-0.77%
12 Jul 2023620.45623.10624.00618.00523272-0.22%
11 Jul 2023621.80623.00629.90620.606084610.53%
10 Jul 2023618.55623.00623.70617.00791576-0.65%
07 Jul 2023622.60626.50630.70621.25711064-0.84%
06 Jul 2023627.90625.10631.35624.006241680.18%
05 Jul 2023626.75626.00629.50625.005690140.14%
04 Jul 2023625.90630.75632.75624.30625593-0.50%
03 Jul 2023629.05635.00637.85628.00888170-0.51%
30 Jun 2023632.25622.10633.50620.2013711931.98%
28 Jun 2023620.00618.00622.75615.0011561880.52%
27 Jun 2023616.80616.30620.50611.759755330.15%
26 Jun 2023615.90624.95625.80613.70946727-1.45%
23 Jun 2023624.95643.00646.90622.751538801-2.62%
22 Jun 2023641.75637.90654.00636.6531207220.90%
21 Jun 2023636.05636.60639.75633.0515801090.90%
20 Jun 2023630.35620.00632.50619.0530410471.95%
19 Jun 2023618.30605.00620.95603.5525006272.29%
16 Jun 2023604.45596.40606.70596.4014055261.35%
15 Jun 2023596.40596.00604.95595.058474510.07%
14 Jun 2023596.00599.90601.90595.25644399-0.48%
13 Jun 2023598.90597.70600.75597.704008630.31%
12 Jun 2023597.05598.80601.50595.05803879-0.81%
09 Jun 2023601.95605.00607.00600.35660925-0.24%
08 Jun 2023603.40602.35610.40602.3014243340.34%
07 Jun 2023601.35599.00605.00597.508098840.60%
06 Jun 2023597.75598.05599.75596.004808800.19%
05 Jun 2023596.60598.50602.00595.95641136-0.04%
02 Jun 2023596.85599.10601.40596.10507824-0.05%
01 Jun 2023597.15595.00600.50593.956945680.34%
31 May 2023595.15599.45599.45593.00720695-0.96%
30 May 2023600.90605.50606.45599.50720683-0.71%
29 May 2023605.20610.00610.10603.3011313330.15%
26 May 2023604.30608.60610.20603.1011955900.12%
25 May 2023603.60607.00615.50601.0051879331.63%
24 May 2023593.90594.15604.20592.0524888740.64%
23 May 2023590.15581.00594.50580.9027268262.19%
22 May 2023577.50569.00579.30566.7015063272.21%
19 May 2023565.00570.00570.05562.10515091-0.55%
18 May 2023568.15572.00576.85567.00964354-0.32%
17 May 2023570.00568.00570.95565.908620040.44%
16 May 2023567.50569.00574.55566.40902155-0.03%
15 May 2023567.65564.00573.00561.2021646880.99%
12 May 2023562.10561.00564.45557.508927810.20%
11 May 2023561.00559.95563.70559.006808220.57%
10 May 2023557.80558.75560.30555.105891780.08%
09 May 2023557.35564.45566.45555.951015395-0.95%
08 May 2023562.70563.00567.00562.0011049650.47%
05 May 2023560.05552.50565.35551.6525039521.38%
04 May 2023552.45552.00566.60549.1042833420.20%
03 May 2023551.35550.95552.90550.008566890.24%
02 May 2023550.05552.00554.60549.2012241980.03%
28 Apr 2023549.90548.50552.80546.5512312400.77%
27 Apr 2023545.70548.00553.05543.001151408-0.37%
26 Apr 2023547.75548.30550.35547.05498401-0.10%
25 Apr 2023548.30551.00556.00547.20987652-0.20%
24 Apr 2023549.40548.90553.80547.504468490.26%
21 Apr 2023548.00550.60550.60545.10655602-0.71%
20 Apr 2023551.90547.75556.20546.457315130.99%
19 Apr 2023546.50549.00550.00545.00482728-0.36%
18 Apr 2023548.45546.10552.30546.106127360.71%
17 Apr 2023544.60550.95551.35544.00947673-1.15%
13 Apr 2023550.95549.90553.45548.205625230.30%
12 Apr 2023549.30552.70553.90549.00682171-0.22%
11 Apr 2023550.50550.10555.25549.306596360.22%
10 Apr 2023549.30554.45556.00548.50818437-0.23%
06 Apr 2023550.55551.00556.40548.1510882560.11%
05 Apr 2023549.95549.40555.50546.6511569630.99%
03 Apr 2023544.55540.00548.55537.6012280581.91%
31 Mar 2023534.35534.55546.95531.1020309250.47%
29 Mar 2023531.85537.50542.70530.052245923-0.92%
28 Mar 2023536.80546.00549.35535.001821333-1.34%
27 Mar 2023544.10560.10562.65539.101741356-2.84%
24 Mar 2023560.00570.00573.00559.001305399-1.55%
23 Mar 2023568.80573.10575.00568.00748086-0.69%
22 Mar 2023572.75573.00577.75572.009313260.03%
21 Mar 2023572.55577.80578.75571.55779267-0.41%
20 Mar 2023574.90579.00579.05570.20725166-0.86%
17 Mar 2023579.90575.35582.10575.006966611.30%
16 Mar 2023572.45577.00578.90570.75972000-0.87%
15 Mar 2023577.45581.00586.75576.00817032-0.18%
14 Mar 2023578.50585.05587.45575.00879186-0.62%
13 Mar 2023582.10595.50598.50580.001137818-2.25%
10 Mar 2023595.50595.00596.95590.05649101-0.51%
09 Mar 2023598.55605.00606.35592.501465695-0.73%
08 Mar 2023602.95610.40610.40602.00900075-1.42%
06 Mar 2023611.65620.00625.00609.901404596-0.62%
03 Mar 2023615.45609.00619.00607.7021016792.39%
02 Mar 2023601.10601.90607.30597.001383893-0.10%
01 Mar 2023601.70581.30604.55580.2518228324.03%
28 Feb 2023578.40568.00582.75567.6022074001.88%
27 Feb 2023567.75584.60585.40566.001912489-2.88%
24 Feb 2023584.60591.00594.80584.001119544-1.07%
23 Feb 2023590.90596.00598.95590.10916630-0.85%
22 Feb 2023595.95597.00598.70593.45761922-0.20%
21 Feb 2023597.15600.00601.30595.90648784-0.23%
20 Feb 2023598.50605.00605.00596.40885378-0.69%
17 Feb 2023602.65603.00605.75600.30642400-0.02%
16 Feb 2023602.80604.05606.25602.007030400.30%
15 Feb 2023601.00595.10603.95595.109338780.49%
14 Feb 2023598.05605.05609.70596.201528074-1.43%
13 Feb 2023606.70621.00623.65605.351315642-2.15%
10 Feb 2023620.05630.00640.00617.0539431151.13%
09 Feb 2023613.15613.35618.00609.6014343330.48%
08 Feb 2023610.25605.00612.60604.5013744941.19%
07 Feb 2023603.05602.00618.20601.2520845100.53%
06 Feb 2023599.90602.00607.40597.0015672040.14%
03 Feb 2023599.05602.10604.50586.002276729-0.01%
02 Feb 2023599.10583.15606.00583.1533772230.11%
01 Feb 2023598.45660.00665.40582.356326960-8.40%
31 Jan 2023653.30660.00662.90650.801811224-0.49%
30 Jan 2023656.50649.00684.00639.203024474-1.42%
27 Jan 2023665.95691.00692.50660.001736675-3.40%
25 Jan 2023689.40703.00704.95686.00864582-1.81%
24 Jan 2023702.10702.00714.50700.0010929230.17%
23 Jan 2023700.90700.00704.85698.205305470.34%
20 Jan 2023698.55702.00705.30695.10528700-0.43%
19 Jan 2023701.60705.00711.00700.30651600-0.71%
18 Jan 2023706.60707.00709.10703.106016570.13%
17 Jan 2023705.70708.00711.50698.70981024-0.49%
16 Jan 2023709.20714.00718.60707.70746717-0.51%
13 Jan 2023712.80706.45716.20705.2512419511.05%
12 Jan 2023705.40716.10717.55703.101156008-1.36%
11 Jan 2023715.10714.55723.50710.5513228520.01%
10 Jan 2023715.00711.70718.50708.5015460640.48%
09 Jan 2023711.60716.00718.00708.0512684990.61%
06 Jan 2023707.30727.80729.40705.201625158-2.82%
05 Jan 2023727.80733.85738.30722.601602415-0.44%
04 Jan 2023731.00736.90746.00728.003772736-0.49%
03 Jan 2023734.60718.00737.80715.7548454413.54%
02 Jan 2023709.50685.00714.60684.7029882583.64%
30 Dec 2022684.60686.00692.25683.308780930.13%
29 Dec 2022683.70686.60686.60681.35978328-0.49%
28 Dec 2022687.05690.00693.50685.00944339-0.80%
27 Dec 2022692.60693.50698.70681.5518627300.67%
26 Dec 2022688.00661.00690.90661.0027287564.44%
23 Dec 2022658.75679.00687.05655.103498066-3.35%
22 Dec 2022681.60705.20713.65680.004221417-2.86%
21 Dec 2022701.65742.00747.70698.004546599-5.18%
20 Dec 2022739.95738.00754.25730.0588717430.73%
19 Dec 2022734.60689.80741.75689.7564901036.69%
16 Dec 2022688.55701.30711.60687.052820832-2.85%
15 Dec 2022708.75728.10730.85706.002263539-2.15%
14 Dec 2022724.30724.00732.00711.9050081760.84%
13 Dec 2022718.30700.00724.50700.0071003983.03%
12 Dec 2022697.20672.00703.70670.1059322373.77%
09 Dec 2022671.85665.00676.10664.0027231691.43%
08 Dec 2022662.35655.00670.30652.9022346021.25%
07 Dec 2022654.15649.75657.90649.758710910.38%
06 Dec 2022651.70651.00658.80649.001233657-0.06%
05 Dec 2022652.10651.10655.00649.008009230.13%
02 Dec 2022651.25648.00654.00648.009051300.05%
01 Dec 2022650.90638.00658.10638.0031633352.29%
30 Nov 2022636.30636.00639.80633.00647345-0.08%
29 Nov 2022636.80629.00643.40629.0015713281.11%
28 Nov 2022629.80628.00633.25627.758235620.33%
25 Nov 2022627.75627.35630.75626.708039580.56%
24 Nov 2022624.25623.00631.00623.0011992530.49%
23 Nov 2022621.20627.00629.00620.05914416-0.74%
22 Nov 2022625.80625.00633.80624.00996001-0.20%
21 Nov 2022627.05639.90640.30625.30880089-1.84%
18 Nov 2022638.80643.00646.00636.70750739-0.78%
17 Nov 2022643.85639.00649.25637.5512111740.19%
16 Nov 2022642.65652.00655.00640.001364241-1.84%
15 Nov 2022654.70665.00672.30650.002112529-1.50%
14 Nov 2022664.65663.95684.90658.3088545725.89%
11 Nov 2022627.70626.00633.65625.059790671.10%
10 Nov 2022620.85635.00635.00618.60788898-1.66%
09 Nov 2022631.30635.00637.70630.10626576-0.31%
07 Nov 2022633.25629.00638.00629.0010449870.83%
04 Nov 2022628.05628.00630.90626.306621230.38%
03 Nov 2022625.65619.00629.00616.0016048691.01%
02 Nov 2022619.40607.00622.00603.1018367612.35%
01 Nov 2022605.20608.95608.95603.9510138580.21%
31 Oct 2022603.95606.90616.80602.8029293851.90%
28 Oct 2022592.70596.00597.45591.25737228-0.48%
27 Oct 2022595.55596.50597.80595.006518270.00%
25 Oct 2022595.55600.00601.00594.30536666-0.71%
24 Oct 2022599.80593.00600.80593.004577311.80%
21 Oct 2022589.20601.15601.15588.001854225-1.96%
20 Oct 2022601.00607.55607.95600.001042196-1.00%
19 Oct 2022607.05608.90611.00605.50637868-0.13%
18 Oct 2022607.85611.00612.40607.50696884-0.15%
17 Oct 2022608.75612.80613.55608.00772169-0.66%
14 Oct 2022612.80617.60619.05612.006176600.20%
13 Oct 2022611.60616.00618.45611.00686400-0.66%
12 Oct 2022615.65621.50622.70613.85700431-0.62%
11 Oct 2022619.50620.70625.95618.007751410.02%
10 Oct 2022619.40622.70622.70618.20863600-0.82%
07 Oct 2022624.50629.00630.00624.00644846-0.70%
06 Oct 2022628.90630.55635.80628.50774273-0.06%
04 Oct 2022629.30624.00631.80624.007762871.40%
03 Oct 2022620.60622.00625.00619.25820751-0.17%
30 Sep 2022621.65620.25626.40617.008732280.34%
29 Sep 2022619.55623.90626.90618.00777577-0.31%
28 Sep 2022621.45627.75627.75620.25845815-1.17%
27 Sep 2022628.80632.00637.60628.001138955-0.28%
26 Sep 2022630.55640.00641.00629.101072834-1.91%
23 Sep 2022642.80651.60652.95642.001212921-1.07%
22 Sep 2022649.75653.00659.00648.001270228-0.41%
21 Sep 2022652.45656.40659.90651.80920171-0.59%
20 Sep 2022656.35657.55665.05655.559275210.24%
19 Sep 2022654.75658.30663.55654.001004677-0.01%
16 Sep 2022654.80670.90671.70653.351723016-2.65%
15 Sep 2022672.60665.00676.60660.1528990601.38%
14 Sep 2022663.45664.70678.00662.202467127-1.01%
13 Sep 2022670.25655.00673.40653.5042493162.77%
12 Sep 2022652.20655.00656.75651.601161662-0.17%
09 Sep 2022653.30657.80659.00652.651220396-0.08%
08 Sep 2022653.85656.00659.00652.3011386160.11%
07 Sep 2022653.15652.80655.40651.0012362490.05%
06 Sep 2022652.80662.00663.85651.001984406-1.06%
05 Sep 2022659.80666.00669.15659.151467031-0.73%
02 Sep 2022664.65671.00672.90664.00914138-0.61%
01 Sep 2022668.70673.00676.85668.051019021-0.71%
30 Aug 2022673.50673.50676.95672.206892560.50%
29 Aug 2022670.15670.00674.95667.201400803-1.28%
26 Aug 2022678.85680.90682.40678.056919030.15%
25 Aug 2022677.85678.50682.80677.058651460.24%
24 Aug 2022676.25673.10683.00672.0014733990.77%
23 Aug 2022671.10674.50678.80670.251053329-0.62%
22 Aug 2022675.30684.90684.90675.001331779-1.55%
19 Aug 2022685.95697.90698.95683.101403378-1.48%
18 Aug 2022696.25698.90703.50695.001010173-0.24%
17 Aug 2022697.95702.00704.00697.0014434410.04%
16 Aug 2022697.65693.00706.60691.3040293672.23%
12 Aug 2022682.40683.25687.10681.05867471-0.04%
11 Aug 2022682.65685.45689.80681.3010556460.01%
10 Aug 2022682.60682.50687.95680.7511332060.38%
08 Aug 2022680.00680.35688.00678.501215231-1.07%
05 Aug 2022687.35675.00694.95674.1038670242.03%
04 Aug 2022673.70682.00683.45670.701036357-0.68%
03 Aug 2022678.30685.00688.00677.00951585-1.05%
02 Aug 2022685.50682.40688.95680.2010619680.38%
01 Aug 2022682.90680.00685.60678.409491730.75%
29 Jul 2022677.80676.15683.80675.0015192880.43%
28 Jul 2022674.90677.00679.25674.007418960.08%
27 Jul 2022674.35675.00679.60672.90690747-0.15%
26 Jul 2022675.35684.00684.80675.00662692-1.26%
25 Jul 2022683.95688.00690.00682.00671602-0.68%
22 Jul 2022688.65689.05694.30687.709480780.16%
21 Jul 2022687.55688.00693.00687.05799923-0.02%
20 Jul 2022687.70694.30696.75686.751377738-0.17%
19 Jul 2022688.85697.00699.00688.001592940-1.10%
18 Jul 2022696.50710.00713.65693.001620545-1.69%
15 Jul 2022708.50719.45721.25705.05999239-0.53%
14 Jul 2022712.30720.10721.25709.00874964-0.91%
13 Jul 2022718.85719.90723.90715.458870930.17%
12 Jul 2022717.60718.70724.40714.351355821-0.08%
11 Jul 2022718.20707.95721.90704.3516382551.43%
08 Jul 2022708.10701.25710.80701.2521527501.44%
07 Jul 2022698.05708.00714.70696.001843219-0.70%
06 Jul 2022702.95707.00713.60701.5012533200.04%
05 Jul 2022702.65698.00712.90697.0036625931.50%
04 Jul 2022692.30678.00694.00678.0018320392.31%
01 Jul 2022676.65675.00679.95669.0013304720.41%
30 Jun 2022673.90678.50683.70671.001681412-0.68%
29 Jun 2022678.50660.10696.85657.8046532822.28%
28 Jun 2022663.35663.25664.80659.001004747-0.22%
27 Jun 2022664.80670.00670.00661.7014057660.48%
24 Jun 2022661.65669.30673.55659.101743400-0.53%
23 Jun 2022665.15670.20674.70658.601798979-0.52%
22 Jun 2022668.60666.00684.90664.1034728100.51%
21 Jun 2022665.20667.00671.40663.0023553540.57%
20 Jun 2022661.40660.45666.70650.0035225511.05%
17 Jun 2022654.55669.10669.35651.004043000-2.21%
16 Jun 2022669.35703.45706.00667.004049782-3.01%
15 Jun 2022690.15681.00709.70679.1092043182.35%
14 Jun 2022674.30664.10684.00663.0053487690.91%
13 Jun 2022668.25690.90690.90667.007781730-5.84%
10 Jun 2022709.70713.00719.75708.053464178-1.66%
09 Jun 2022721.70729.90736.00720.103729113-2.22%
08 Jun 2022738.05752.90752.90736.104103499-1.99%
07 Jun 2022753.00772.90772.90751.803774512-3.13%
06 Jun 2022777.35800.25801.70775.103033514-2.86%
03 Jun 2022800.25808.65810.75800.002052785-0.68%
02 Jun 2022805.70809.95813.80804.001565763-0.58%
01 Jun 2022810.40811.40817.45808.501670031-0.11%
31 May 2022811.30810.00822.00810.004373090-3.16%
30 May 2022837.75829.90841.40825.3031337171.97%
27 May 2022821.60818.55824.65814.3522158071.23%
26 May 2022811.65820.30824.80801.002796468-1.05%
25 May 2022820.30831.50841.45814.254013031-0.34%
24 May 2022823.10818.00834.70816.8542878640.77%
23 May 2022816.85826.15852.70803.6512444648-1.13%
20 May 2022826.15848.55856.80825.007078291-1.75%
19 May 2022840.85867.00867.00838.007372427-4.05%
18 May 2022876.35885.55891.00874.1089197610.13%