Introducing UNICORN Signals

Marico Ltd

NSE :MARICO BSE :531642 Sector : Edible Oil

Buy, Sell or Hold MARICO ?

Ask The Analyst

BSE

prev close

OPEN PRICE

volume

Today's low / high

52 WK low / high

NSE

prev close

open price

volume

Today's' low / high

52 WK low / high

Historical Data

MARICO Historical Data
Equitypandit Financial Services Pvt. Ltd.
Date	Price	Open	High	Low	Volume	Change(%)
30 Dec 2024	642.20	632.60	644.90	628.20	1421436	1.52%
27 Dec 2024	632.60	632.00	635.10	628.75	690259	0.00%
26 Dec 2024	632.60	628.95	634.25	625.55	667331	-0.12%
24 Dec 2024	633.35	636.90	645.70	621.80	1573431	-0.50%
23 Dec 2024	636.55	625.15	638.00	620.20	1262775	1.37%
20 Dec 2024	627.95	641.85	647.50	626.00	1756903	-2.03%
19 Dec 2024	640.95	640.80	644.00	629.50	1353612	0.02%
18 Dec 2024	640.85	630.75	644.50	629.05	1481711	1.17%
17 Dec 2024	633.45	645.15	648.00	629.15	2068434	-1.81%
16 Dec 2024	645.10	639.65	647.15	633.50	2951376	0.83%
13 Dec 2024	639.80	630.00	642.55	629.45	1877660	0.61%
12 Dec 2024	635.90	632.90	648.60	630.95	3551037	0.47%
11 Dec 2024	632.90	614.40	634.30	614.00	2423839	3.09%
10 Dec 2024	613.90	607.50	617.00	606.00	1718121	1.01%
09 Dec 2024	607.75	621.10	628.35	600.55	4029912	-4.09%
06 Dec 2024	633.65	633.30	639.40	631.00	942056	0.06%
05 Dec 2024	633.25	631.05	635.00	627.20	939448	0.26%
04 Dec 2024	631.60	641.80	643.15	627.05	1433224	-1.57%
03 Dec 2024	641.70	646.50	646.50	637.00	1018771	-0.75%
02 Dec 2024	646.55	637.10	649.15	637.00	2030938	0.25%
29 Nov 2024	644.95	635.00	651.30	630.70	2575758	0.02%
28 Nov 2024	644.85	649.90	664.10	642.80	5907307	-0.78%
27 Nov 2024	649.90	624.35	653.70	622.35	4938340	3.43%
26 Nov 2024	628.35	612.45	633.00	608.05	3737523	3.38%
25 Nov 2024	607.80	604.15	613.85	598.80	7697180	1.44%
22 Nov 2024	599.15	590.00	601.65	585.00	730158	1.37%
21 Nov 2024	591.05	589.00	592.00	584.20	918041	0.02%
19 Nov 2024	590.95	597.40	599.85	590.00	861557	-0.71%
18 Nov 2024	595.15	592.25	596.45	579.60	2092848	0.49%
14 Nov 2024	592.25	600.40	600.95	591.60	855697	-0.83%
13 Nov 2024	597.20	594.50	603.15	589.05	4858275	0.28%
12 Nov 2024	595.55	618.90	618.90	594.10	5562123	-3.49%
11 Nov 2024	617.10	625.00	628.30	613.45	1270012	-2.02%
08 Nov 2024	629.85	633.00	636.85	627.40	457247	-0.28%
07 Nov 2024	631.65	648.40	648.40	630.20	1004635	-2.63%
06 Nov 2024	648.70	631.40	650.00	631.40	814595	2.32%
05 Nov 2024	634.00	634.10	636.65	627.95	2574988	-0.15%
04 Nov 2024	634.95	642.60	644.45	624.80	1501436	-1.70%
01 Nov 2024	645.95	643.80	650.95	642.00	224128	0.93%
31 Oct 2024	640.00	649.90	649.90	632.85	2765889	-1.71%
30 Oct 2024	651.15	668.00	687.00	647.05	13797789	3.50%
29 Oct 2024	629.15	634.00	638.10	624.00	1207825	-0.76%
28 Oct 2024	634.00	640.10	642.00	616.85	3375207	-0.95%
25 Oct 2024	640.10	635.00	645.50	631.05	1594085	0.92%
24 Oct 2024	634.25	657.50	661.10	631.20	1911649	-3.40%
23 Oct 2024	656.60	659.00	665.00	648.65	1273237	-0.06%
22 Oct 2024	657.00	662.00	667.35	655.05	1235282	-0.75%
21 Oct 2024	661.95	665.10	670.10	658.10	1528718	-1.10%
18 Oct 2024	669.30	665.00	673.80	654.60	2268280	0.48%
17 Oct 2024	666.10	681.00	681.00	661.15	1803690	-1.98%
16 Oct 2024	679.55	688.80	688.80	677.10	3308928	-0.90%
15 Oct 2024	685.70	688.00	692.50	680.75	1634535	-0.53%
14 Oct 2024	689.35	685.50	690.50	674.05	578035	0.56%
11 Oct 2024	685.50	685.10	693.45	681.30	503183	0.06%
10 Oct 2024	685.10	699.00	704.65	683.35	500562	-1.88%
09 Oct 2024	698.20	700.00	703.15	692.25	1272191	0.04%
08 Oct 2024	697.90	677.10	699.60	675.35	2796644	2.81%
07 Oct 2024	678.80	686.25	694.20	673.80	1932861	-1.65%
04 Oct 2024	690.20	699.70	703.95	684.40	2050300	-1.27%
03 Oct 2024	699.05	694.00	719.85	690.35	4581037	0.78%
01 Oct 2024	693.65	694.00	699.45	685.00	1856288	-0.25%
30 Sep 2024	695.40	680.50	705.00	680.50	2531313	0.43%
27 Sep 2024	692.45	695.05	713.50	688.00	14237170	-0.17%
26 Sep 2024	693.60	691.00	700.90	683.25	3431866	0.64%
25 Sep 2024	689.20	707.60	707.60	681.55	1373871	-2.25%
24 Sep 2024	705.10	699.00	709.70	695.65	1692449	0.37%
23 Sep 2024	702.50	709.05	710.00	696.85	1228223	-0.92%
20 Sep 2024	709.00	700.00	710.50	697.50	2799627	1.72%
19 Sep 2024	697.00	696.00	702.50	690.15	1715999	0.24%
18 Sep 2024	695.30	693.00	696.30	686.55	972495	0.48%
17 Sep 2024	692.00	697.70	705.00	689.30	1738717	-0.46%
16 Sep 2024	695.20	683.05	697.40	675.55	1850346	1.94%
13 Sep 2024	681.95	688.00	690.20	677.75	1550794	-0.60%
12 Sep 2024	686.10	683.45	687.90	680.55	1231420	0.83%
11 Sep 2024	680.45	678.00	690.00	676.30	3149673	0.07%
10 Sep 2024	680.00	680.20	684.50	675.30	1942309	0.59%
09 Sep 2024	676.00	665.00	678.30	660.50	4064358	1.62%
06 Sep 2024	665.25	648.00	673.95	647.95	6822379	3.32%
05 Sep 2024	643.90	640.10	647.00	636.90	2658323	-0.26%
04 Sep 2024	645.60	635.00	647.65	633.00	2925734	0.87%
03 Sep 2024	640.05	644.95	653.25	639.45	2470124	-1.67%
02 Sep 2024	650.95	648.00	655.65	643.50	1586559	0.59%
30 Aug 2024	647.15	659.05	664.70	644.75	7817523	-2.06%
29 Aug 2024	660.75	661.90	666.00	651.45	2123160	-0.17%
28 Aug 2024	661.90	675.80	678.90	660.00	2436997	-2.06%
27 Aug 2024	675.80	686.50	691.45	673.00	1403508	-1.85%
26 Aug 2024	688.55	681.00	692.80	678.80	1839363	1.53%
23 Aug 2024	678.20	682.95	688.65	670.45	1708479	-0.70%
22 Aug 2024	682.95	679.30	687.50	677.80	2014766	0.54%
21 Aug 2024	679.30	670.00	679.95	667.70	1206265	1.55%
20 Aug 2024	668.90	669.15	671.95	662.35	997284	-0.04%
19 Aug 2024	669.15	666.20	673.75	660.80	1453761	1.23%
16 Aug 2024	661.05	654.80	663.25	650.60	1290553	1.66%
14 Aug 2024	650.25	660.80	665.20	641.60	1714599	-1.56%
13 Aug 2024	660.55	647.00	665.75	646.90	4531168	2.47%
12 Aug 2024	644.65	648.00	651.00	637.70	1318087	-1.28%
09 Aug 2024	653.00	657.00	659.45	648.35	1218872	0.11%
08 Aug 2024	652.25	654.00	658.90	642.75	2938101	0.49%
07 Aug 2024	649.05	630.50	651.75	628.00	2720532	3.27%
06 Aug 2024	628.50	672.00	672.00	626.25	6060478	-6.49%
05 Aug 2024	672.15	656.15	682.00	656.15	10662953	1.47%
02 Aug 2024	662.40	672.00	677.75	659.60	959145	-1.85%
01 Aug 2024	674.90	675.65	681.45	670.60	1148693	0.12%
31 Jul 2024	674.10	681.75	683.90	670.80	1711988	-1.01%
30 Jul 2024	681.00	683.05	691.00	673.10	3126859	-0.30%
29 Jul 2024	683.05	679.50	685.00	676.05	1787407	0.49%
26 Jul 2024	679.75	675.80	682.00	672.80	1132507	0.70%
25 Jul 2024	675.00	657.00	678.90	653.95	2901644	2.59%
24 Jul 2024	657.95	671.95	674.50	649.10	3992281	-2.17%
23 Jul 2024	672.55	667.00	680.00	659.95	1800272	0.67%
22 Jul 2024	668.05	669.95	672.15	663.55	1127244	-0.09%
19 Jul 2024	668.65	686.00	686.20	666.40	929516	-2.37%
18 Jul 2024	684.85	664.25	686.25	664.25	6427954	2.62%
16 Jul 2024	667.35	654.00	672.90	652.95	3414973	2.21%
15 Jul 2024	652.95	658.95	658.95	646.70	2052411	0.44%
12 Jul 2024	650.10	648.25	654.60	636.00	4784826	0.82%
11 Jul 2024	644.80	649.70	649.70	638.25	2390064	-0.20%
10 Jul 2024	646.10	638.55	655.00	632.15	4021275	1.30%
09 Jul 2024	637.80	639.95	644.30	630.55	2729681	-0.55%
08 Jul 2024	641.30	632.00	655.80	629.00	7813665	4.22%
05 Jul 2024	615.35	609.00	618.70	606.50	6070845	1.20%
04 Jul 2024	608.05	613.60	613.60	605.65	2066331	0.09%
03 Jul 2024	607.50	604.40	609.15	601.75	1426759	0.72%
02 Jul 2024	603.15	620.50	621.50	601.00	2968214	-2.80%
01 Jul 2024	620.50	614.20	622.90	614.20	2138264	1.22%
28 Jun 2024	613.00	613.00	622.65	610.60	1587880	0.22%
27 Jun 2024	611.65	613.00	620.40	608.80	2676129	-0.24%
26 Jun 2024	613.15	614.80	619.90	609.10	2712167	-0.31%
25 Jun 2024	615.05	623.80	624.90	613.55	1199541	-1.28%
24 Jun 2024	623.05	610.00	623.95	607.00	1626740	2.17%
21 Jun 2024	609.80	628.40	629.55	609.00	2029376	-2.96%
20 Jun 2024	628.40	625.00	629.50	616.25	964116	0.96%
19 Jun 2024	622.45	627.00	630.60	617.75	2262576	-0.17%
18 Jun 2024	623.50	625.00	625.00	615.70	1998831	0.67%
14 Jun 2024	619.35	614.85	621.95	610.80	2504833	1.33%
13 Jun 2024	611.25	634.95	635.00	605.35	13174925	-2.90%
12 Jun 2024	629.50	650.00	650.00	625.80	3807297	-2.75%
11 Jun 2024	647.30	651.00	661.35	645.45	1434087	-0.67%
10 Jun 2024	651.65	655.00	659.50	646.50	1431839	-0.21%
07 Jun 2024	653.00	634.10	654.95	634.10	2475400	2.38%
06 Jun 2024	637.85	646.80	650.00	626.55	2216040	-1.19%
05 Jun 2024	645.50	621.45	667.20	618.10	13511763	5.04%
04 Jun 2024	614.55	602.00	620.00	588.25	9095613	3.44%
03 Jun 2024	594.10	609.00	609.00	592.00	1859030	-0.24%
31 May 2024	595.55	597.25	603.50	591.55	4303624	-0.28%
30 May 2024	597.25	601.05	604.90	590.65	1280510	-1.35%
29 May 2024	605.45	608.00	615.00	601.75	2252674	-0.44%
28 May 2024	608.10	607.00	615.90	602.85	3123135	0.92%
27 May 2024	602.55	612.90	612.90	600.60	1748191	-0.24%
24 May 2024	604.00	606.60	606.60	596.25	1841955	-0.68%
23 May 2024	608.15	607.15	613.70	601.90	3345604	0.90%
22 May 2024	602.70	591.00	608.30	590.20	4604232	2.13%
21 May 2024	590.15	592.00	597.50	585.00	2397255	-0.74%
18 May 2024	594.55	597.00	599.90	591.10	91597	-0.42%
17 May 2024	597.05	591.40	600.00	582.30	2280419	0.98%
16 May 2024	591.25	590.70	601.00	585.05	2586189	-0.06%
15 May 2024	591.60	601.80	603.15	586.15	1257277	-1.44%
14 May 2024	600.25	593.95	612.40	585.75	4911104	0.96%
13 May 2024	594.55	590.85	605.25	584.40	3806732	1.26%
10 May 2024	587.15	581.00	588.50	574.20	1775304	1.00%
09 May 2024	581.35	590.20	593.65	579.35	6584839	-2.40%
08 May 2024	595.65	583.50	598.50	573.50	8678579	2.08%
07 May 2024	583.50	562.00	586.00	559.60	35041160	10.03%
06 May 2024	530.30	520.90	534.00	518.25	3372308	2.59%
03 May 2024	516.90	519.95	521.45	510.45	1104998	-0.18%
02 May 2024	517.85	517.50	522.80	513.40	926594	-0.03%
30 Apr 2024	518.00	518.00	519.95	515.60	1307750	0.47%
29 Apr 2024	515.60	520.50	524.00	512.80	1650076	-0.43%
26 Apr 2024	517.85	511.95	518.70	510.35	1801225	1.51%
25 Apr 2024	510.15	511.30	511.30	503.15	642394	0.17%
24 Apr 2024	509.30	510.60	513.20	508.00	553044	-0.17%
23 Apr 2024	510.15	507.50	513.45	505.60	860942	0.82%
22 Apr 2024	506.00	515.55	515.55	505.25	3016169	0.14%
19 Apr 2024	505.30	503.85	508.00	502.00	1090283	-0.22%
18 Apr 2024	506.40	512.80	515.95	495.15	3161005	-0.34%
16 Apr 2024	508.15	506.70	515.45	502.20	1357134	-0.22%
15 Apr 2024	509.25	510.15	514.00	505.35	1163084	-1.03%
12 Apr 2024	514.55	516.70	519.30	512.95	900595	-0.13%
10 Apr 2024	515.20	513.20	516.60	507.15	937271	1.11%
09 Apr 2024	509.55	518.80	519.75	507.65	609398	-1.82%
08 Apr 2024	519.00	511.50	521.00	509.90	1952580	1.86%
05 Apr 2024	509.50	494.50	510.85	493.05	3357470	3.66%
04 Apr 2024	491.50	499.25	499.25	490.55	967522	-0.92%
03 Apr 2024	496.05	501.25	501.80	495.20	753923	-0.59%
02 Apr 2024	499.00	497.00	499.90	496.00	665814	0.65%
01 Apr 2024	495.80	497.20	504.90	494.70	798915	-0.28%
28 Mar 2024	497.20	496.40	499.95	490.80	1873929	0.49%
27 Mar 2024	494.80	499.00	499.45	492.60	765910	-0.35%
26 Mar 2024	496.55	491.05	499.70	491.05	1641519	-0.24%
22 Mar 2024	497.75	501.00	504.00	495.00	1090354	-0.59%
21 Mar 2024	500.70	495.00	501.50	491.55	1472539	1.64%
20 Mar 2024	492.60	490.05	496.40	487.30	818930	0.52%
19 Mar 2024	490.05	496.00	497.45	486.30	1840899	-1.50%
18 Mar 2024	497.50	500.15	502.75	496.00	1322999	-0.53%
15 Mar 2024	500.15	507.00	509.65	496.50	2751229	-1.17%
14 Mar 2024	506.05	496.15	509.15	492.15	2326218	2.00%
13 Mar 2024	496.15	504.90	511.70	494.65	2217193	-1.48%
12 Mar 2024	503.60	509.20	510.50	501.00	802956	-1.10%
11 Mar 2024	509.20	514.60	515.00	508.10	1521855	-1.05%
07 Mar 2024	514.60	504.00	517.75	503.35	1828309	1.77%
06 Mar 2024	505.65	511.60	512.05	504.05	1262432	-2.48%
05 Mar 2024	518.50	524.05	525.10	517.10	2321785	-1.06%
04 Mar 2024	524.05	529.00	529.90	522.00	1604843	-0.83%
02 Mar 2024	528.45	525.00	529.90	524.00	83778	0.80%
01 Mar 2024	524.25	523.25	526.50	522.20	1414893	0.32%
29 Feb 2024	522.60	523.35	526.60	520.15	3588262	-0.14%
28 Feb 2024	523.35	523.25	525.95	520.70	2328617	0.02%
27 Feb 2024	523.25	527.00	527.45	519.90	3305817	-0.46%
26 Feb 2024	525.65	525.10	532.80	525.00	1270303	-0.85%
23 Feb 2024	530.15	539.50	540.65	528.75	2093913	-1.64%
22 Feb 2024	539.00	545.00	545.20	537.75	1119584	0.06%
21 Feb 2024	538.70	536.65	540.80	533.65	4398178	0.47%
20 Feb 2024	536.20	527.95	537.40	524.75	1203500	1.84%
19 Feb 2024	526.50	524.45	529.50	523.50	960744	0.52%
16 Feb 2024	523.80	522.40	526.40	519.85	1673623	0.34%
15 Feb 2024	522.00	527.00	527.45	518.85	1143167	-0.95%
14 Feb 2024	527.00	515.50	527.90	515.50	1311331	0.35%
13 Feb 2024	525.15	526.00	528.55	523.00	718699	-0.01%
12 Feb 2024	525.20	520.50	526.40	519.80	529409	0.87%
09 Feb 2024	520.65	523.95	523.95	516.65	583337	-0.33%
08 Feb 2024	522.40	525.95	528.80	520.95	1062206	-0.48%
07 Feb 2024	524.90	524.00	527.85	521.85	964073	0.79%
06 Feb 2024	520.80	525.00	527.95	519.20	971957	-0.46%
05 Feb 2024	523.20	528.00	534.35	522.45	760304	-1.19%
02 Feb 2024	529.50	541.00	541.00	528.15	1577128	-1.21%
01 Feb 2024	536.00	530.95	554.70	529.20	4714744	1.54%
31 Jan 2024	527.85	526.50	532.55	523.30	2177564	0.90%
30 Jan 2024	523.15	519.95	527.05	515.40	1822487	1.27%
29 Jan 2024	516.60	508.60	523.85	508.60	2146422	-1.62%
25 Jan 2024	525.10	529.50	534.40	521.65	990062	-0.86%
24 Jan 2024	529.65	518.05	532.00	515.65	1303355	1.67%
23 Jan 2024	520.95	524.95	529.90	517.00	1757069	-0.54%
20 Jan 2024	523.80	530.00	530.90	523.00	322899	-1.22%
19 Jan 2024	530.25	526.85	532.00	523.50	862529	1.10%
18 Jan 2024	524.50	527.70	529.80	517.85	1188131	-0.61%
17 Jan 2024	527.70	530.00	533.00	523.30	909008	-0.72%
16 Jan 2024	531.55	529.95	533.05	526.10	579717	0.30%
15 Jan 2024	529.95	535.00	535.00	529.15	598886	-0.55%
12 Jan 2024	532.90	530.10	534.00	528.55	649640	0.53%
11 Jan 2024	530.10	531.30	535.45	528.25	503249	-0.23%
10 Jan 2024	531.30	530.00	534.55	528.25	1138901	0.11%
09 Jan 2024	530.70	525.00	532.50	525.00	783243	1.33%
08 Jan 2024	523.75	530.00	536.90	520.00	5126083	-4.08%
05 Jan 2024	546.00	555.00	557.50	545.00	933806	-1.40%
04 Jan 2024	553.75	544.95	556.00	544.00	1325514	1.88%
03 Jan 2024	543.55	546.70	551.85	540.05	1190743	-0.63%
02 Jan 2024	547.00	544.00	547.75	537.40	1243897	0.88%
01 Jan 2024	542.25	550.00	552.45	540.00	965961	-1.14%
29 Dec 2023	548.50	544.05	553.85	540.80	1564905	0.45%
28 Dec 2023	546.05	534.05	547.80	532.60	1817606	2.24%
27 Dec 2023	534.10	530.00	535.05	528.65	1801493	0.88%
26 Dec 2023	529.45	527.00	531.30	524.40	615361	1.26%
22 Dec 2023	522.85	526.90	529.85	520.85	2168308	-0.77%
21 Dec 2023	526.90	529.50	530.50	522.00	3343320	-0.82%
20 Dec 2023	531.25	547.85	551.90	528.90	2878587	-3.03%
19 Dec 2023	547.85	543.00	550.00	537.45	1822275	1.37%
18 Dec 2023	540.45	535.00	542.40	531.20	1141718	0.98%
15 Dec 2023	535.20	539.00	539.00	532.60	2003551	-0.53%
14 Dec 2023	538.05	541.05	543.55	536.20	839848	-0.32%
13 Dec 2023	539.80	542.50	542.50	533.15	1948860	-0.05%
12 Dec 2023	540.05	543.10	546.85	537.85	1408876	-0.11%
11 Dec 2023	540.65	530.50	543.05	529.10	1264328	1.91%
08 Dec 2023	530.50	533.50	537.20	527.50	1761960	-0.57%
07 Dec 2023	533.55	539.35	539.50	526.50	2892095	-1.10%
06 Dec 2023	539.50	537.95	545.95	536.60	1892079	0.54%
05 Dec 2023	536.60	534.25	539.75	534.25	1284123	0.11%
04 Dec 2023	536.00	539.00	543.40	534.40	976283	-0.17%
01 Dec 2023	536.90	540.00	541.60	533.60	1142691	-0.32%
30 Nov 2023	538.65	527.00	539.95	527.00	2700338	2.21%
29 Nov 2023	527.00	525.30	529.00	524.10	1839238	0.35%
28 Nov 2023	525.15	524.05	526.65	521.35	1284496	0.29%
24 Nov 2023	523.65	530.80	534.50	521.80	1124449	-1.37%
23 Nov 2023	530.90	534.75	534.75	525.45	1193876	-0.34%
22 Nov 2023	532.70	529.00	535.00	526.70	1232062	1.16%
21 Nov 2023	526.60	529.55	529.55	524.75	741399	0.16%
20 Nov 2023	525.75	530.80	532.00	523.20	917647	-0.79%
17 Nov 2023	529.95	518.00	530.80	517.20	1424894	2.49%
16 Nov 2023	517.05	522.00	522.75	516.05	2039976	-0.39%
15 Nov 2023	519.10	523.25	523.90	517.15	2377016	-0.36%
13 Nov 2023	521.00	520.00	523.10	517.25	524339	-0.41%
12 Nov 2023	523.15	524.90	524.90	521.25	58930	0.36%
10 Nov 2023	521.25	520.45	522.95	516.25	1054801	0.15%
09 Nov 2023	520.45	522.00	522.10	517.00	785066	0.02%
08 Nov 2023	520.35	526.70	526.80	519.00	1648377	-0.78%
07 Nov 2023	524.45	532.70	532.70	522.20	1603617	-1.79%
06 Nov 2023	534.00	532.25	537.00	528.05	870723	1.13%
03 Nov 2023	528.05	537.80	537.80	525.40	2163631	-1.15%
02 Nov 2023	534.20	535.25	538.55	531.50	802776	-0.16%
01 Nov 2023	535.05	538.10	545.75	532.55	766079	-0.28%
31 Oct 2023	536.55	532.00	541.70	521.85	2533458	0.82%
30 Oct 2023	532.20	537.15	539.95	529.00	1068984	-1.03%
27 Oct 2023	537.75	537.05	542.75	536.05	565260	0.09%
26 Oct 2023	537.25	542.70	542.70	533.40	800857	-1.00%
25 Oct 2023	542.65	535.10	547.60	535.00	1349601	1.03%
23 Oct 2023	537.10	540.00	542.60	535.00	971800	-0.83%
20 Oct 2023	541.60	547.10	547.30	536.65	1001058	-1.01%
19 Oct 2023	547.10	549.10	549.35	542.65	399054	-0.37%
18 Oct 2023	549.15	546.30	550.50	543.65	1088052	0.65%
17 Oct 2023	545.60	544.00	548.00	540.45	956658	0.51%
16 Oct 2023	542.85	542.30	543.70	540.00	619028	0.12%
13 Oct 2023	542.20	538.00	543.35	536.25	1171463	0.49%
12 Oct 2023	539.55	538.00	540.70	535.00	599258	0.64%
11 Oct 2023	536.10	540.00	540.25	535.50	742475	-0.15%
10 Oct 2023	536.90	540.00	541.60	536.10	627596	-0.21%
09 Oct 2023	538.05	535.05	540.55	532.45	1105136	0.11%
06 Oct 2023	537.45	546.10	546.10	536.65	1428800	-0.92%
05 Oct 2023	542.45	557.00	563.50	541.00	3841011	-4.98%
04 Oct 2023	570.85	575.00	575.50	560.00	2873209	-0.84%
03 Oct 2023	575.70	576.45	595.00	566.90	5953987	2.50%
29 Sep 2023	561.65	560.50	565.15	556.00	989747	0.33%
28 Sep 2023	559.80	584.40	586.75	558.25	2174366	-4.11%
27 Sep 2023	583.80	583.75	585.95	581.60	1095220	0.24%
26 Sep 2023	582.40	578.80	586.00	576.25	1416714	0.62%
25 Sep 2023	578.80	573.10	580.00	571.30	1047109	0.85%
22 Sep 2023	573.90	574.25	575.45	571.55	871842	-0.13%
21 Sep 2023	574.65	574.25	575.70	568.65	729098	0.03%
20 Sep 2023	574.50	582.00	584.85	571.85	1538968	-1.29%
18 Sep 2023	582.00	581.25	584.00	574.75	1636425	0.32%
15 Sep 2023	580.15	580.50	584.50	577.05	1751444	-0.11%
14 Sep 2023	580.80	583.40	590.55	578.05	1729893	-0.45%
13 Sep 2023	583.40	580.70	584.50	575.25	1454573	0.37%
12 Sep 2023	581.25	585.00	586.70	576.75	1749729	-0.55%
11 Sep 2023	584.45	586.05	591.75	581.60	1212146	-0.38%
08 Sep 2023	586.65	585.00	589.00	582.75	443934	0.45%
07 Sep 2023	584.05	588.25	591.20	583.15	1446101	-0.71%
06 Sep 2023	588.25	577.60	590.10	575.80	1815156	1.84%
05 Sep 2023	577.65	580.00	582.25	574.25	1830485	0.02%
04 Sep 2023	577.55	569.35	579.20	566.55	1902190	1.44%
01 Sep 2023	569.35	574.25	575.95	563.50	3196294	-0.12%
31 Aug 2023	570.05	573.00	575.00	566.15	3101652	-0.19%
30 Aug 2023	571.15	565.50	573.00	562.30	1897785	1.54%
29 Aug 2023	562.50	557.45	563.60	552.20	1275303	0.78%
28 Aug 2023	558.15	560.20	564.55	553.05	659914	-0.37%
25 Aug 2023	560.20	564.00	570.80	556.15	1339191	-0.59%
24 Aug 2023	563.50	554.00	565.00	553.50	1481139	1.82%
23 Aug 2023	553.45	558.45	558.70	551.30	784166	-0.96%
22 Aug 2023	558.80	556.25	560.00	554.30	558087	0.69%
21 Aug 2023	554.95	550.70	557.10	546.05	1353123	0.76%
18 Aug 2023	550.75	558.20	558.20	547.65	1146881	-1.38%
17 Aug 2023	558.45	564.05	564.05	555.15	876508	-0.21%
16 Aug 2023	559.60	567.95	569.40	557.20	1009445	-1.50%
14 Aug 2023	568.10	576.15	576.15	561.00	569222	-1.53%
11 Aug 2023	576.95	577.95	580.80	573.10	1934577	0.02%
10 Aug 2023	576.85	585.15	586.65	574.05	3293103	-1.42%
09 Aug 2023	585.15	578.00	587.90	573.50	2394453	1.37%
08 Aug 2023	577.25	575.80	578.50	573.45	1282689	0.25%
07 Aug 2023	575.80	576.15	577.45	572.25	1120653	-0.07%
04 Aug 2023	576.20	575.00	581.85	571.60	2397608	0.67%
03 Aug 2023	572.35	568.00	575.00	563.65	4242154	1.70%
02 Aug 2023	562.80	560.80	564.00	554.70	1318832	0.91%
01 Aug 2023	557.70	563.00	566.95	555.70	1697912	-0.51%
31 Jul 2023	560.55	574.95	577.00	557.20	3136108	-2.40%
28 Jul 2023	574.35	555.95	578.15	553.05	7372578	3.66%
27 Jul 2023	554.05	536.55	556.00	531.70	3733012	4.01%
26 Jul 2023	532.70	541.85	542.90	531.10	1290605	-1.46%
25 Jul 2023	540.60	535.35	541.90	532.35	843404	0.97%
24 Jul 2023	535.40	538.25	541.10	531.05	822710	-0.60%
21 Jul 2023	538.65	538.40	542.50	535.00	1019421	-0.09%
20 Jul 2023	539.15	532.70	541.00	530.10	1271756	1.37%
19 Jul 2023	531.85	531.00	534.45	529.20	636194	0.25%
18 Jul 2023	530.50	535.15	535.40	525.70	803617	-0.22%
17 Jul 2023	531.65	539.40	543.00	529.30	1234506	-1.45%
14 Jul 2023	539.45	536.00	541.40	533.55	912761	1.11%
13 Jul 2023	533.55	541.80	547.80	530.55	1654917	-0.78%
12 Jul 2023	537.75	531.55	539.00	531.50	1389645	1.17%
11 Jul 2023	531.55	529.90	534.00	522.20	1518372	0.84%
10 Jul 2023	527.10	518.00	529.80	516.55	1651270	1.94%
07 Jul 2023	517.05	530.50	530.50	513.30	2642703	-2.02%
06 Jul 2023	527.70	534.50	542.05	525.30	2586934	-2.01%
05 Jul 2023	538.55	526.85	539.95	524.25	2691903	2.30%
04 Jul 2023	526.45	536.70	536.70	523.25	745262	-1.28%
03 Jul 2023	533.25	534.85	536.35	528.90	1468638	0.43%
30 Jun 2023	530.95	523.00	532.00	523.00	1684566	1.52%
28 Jun 2023	523.00	529.55	530.50	521.05	2781842	-1.11%
27 Jun 2023	528.85	530.45	531.70	525.25	1412587	0.03%
26 Jun 2023	528.70	529.95	532.45	524.55	752253	0.04%
23 Jun 2023	528.50	524.25	529.90	522.30	1008663	0.81%
22 Jun 2023	524.25	527.05	527.75	520.40	1103762	-0.55%
21 Jun 2023	527.15	537.10	540.30	526.15	550597	-1.67%
20 Jun 2023	536.10	535.00	540.45	532.00	1483920	0.21%
19 Jun 2023	534.95	548.15	550.85	529.70	848453	-2.41%
16 Jun 2023	548.15	547.60	553.45	546.55	1730503	0.50%
15 Jun 2023	545.40	541.05	551.00	540.75	2156123	1.11%
14 Jun 2023	539.40	539.00	543.40	534.65	1444023	0.39%
13 Jun 2023	537.30	538.90	544.55	534.85	1231955	-0.13%
12 Jun 2023	538.00	536.85	539.10	528.45	787822	0.90%
09 Jun 2023	533.20	545.45	553.95	532.30	1110522	-2.25%
08 Jun 2023	545.45	547.20	551.40	544.00	775479	-0.79%
07 Jun 2023	549.80	545.40	552.00	544.20	1074463	1.30%
06 Jun 2023	542.75	547.90	548.00	537.00	1602972	-0.80%
05 Jun 2023	547.15	549.00	553.45	545.00	599951	-0.42%
02 Jun 2023	549.45	558.10	558.70	548.20	959977	-1.23%
01 Jun 2023	556.30	544.00	558.75	538.70	1969756	2.44%
31 May 2023	543.05	544.90	548.00	540.75	2583502	0.27%
30 May 2023	541.60	544.00	547.50	540.35	486319	-0.47%
29 May 2023	544.15	547.30	548.40	541.30	980789	0.01%
26 May 2023	544.10	528.40	545.00	528.40	2044193	2.97%
25 May 2023	528.40	530.65	531.10	525.90	652969	-0.47%
24 May 2023	530.90	522.00	532.75	522.00	1062897	0.75%
23 May 2023	526.95	530.25	533.50	525.15	583381	-0.62%
22 May 2023	530.25	525.65	531.30	523.30	404455	0.86%
19 May 2023	525.75	533.00	534.65	522.00	780885	-1.32%
18 May 2023	532.80	524.75	537.05	524.20	846130	1.13%
17 May 2023	526.85	536.00	536.00	525.00	978934	-1.73%
16 May 2023	536.15	535.40	538.75	531.45	1024340	-0.14%
15 May 2023	536.90	542.00	542.00	534.00	1256652	-0.85%
12 May 2023	541.50	543.00	549.50	540.15	1423611	-0.20%
11 May 2023	542.60	533.45	543.50	530.40	1677585	1.72%
10 May 2023	533.45	536.90	537.00	531.35	904862	-0.64%
09 May 2023	536.90	531.00	539.95	531.00	2469102	1.17%
08 May 2023	530.70	511.00	539.80	511.00	9360002	7.52%
05 May 2023	493.60	498.75	499.20	492.05	906837	-0.74%
04 May 2023	497.30	503.00	503.50	495.25	795938	-1.03%
03 May 2023	502.50	495.00	504.35	495.00	802389	0.53%
02 May 2023	499.85	495.90	502.50	495.15	572000	0.70%
28 Apr 2023	496.40	497.90	499.90	493.85	1293767	-0.30%
27 Apr 2023	497.90	499.00	499.40	492.65	1077677	0.19%
26 Apr 2023	496.95	489.75	499.50	489.75	2098348	1.47%
25 Apr 2023	489.75	474.95	492.45	474.50	3869120	3.12%
24 Apr 2023	474.95	475.75	477.25	470.45	2043813	0.36%
21 Apr 2023	473.25	471.75	474.85	471.05	856639	0.32%
20 Apr 2023	471.75	468.00	472.60	462.70	2774048	0.77%
19 Apr 2023	468.15	478.15	478.65	466.55	2834418	-2.49%
18 Apr 2023	480.10	480.60	482.30	476.85	1243177	0.14%
17 Apr 2023	479.45	475.85	480.80	474.00	1056975	0.56%
13 Apr 2023	476.80	473.10	479.40	473.10	1327298	-0.10%
12 Apr 2023	477.30	479.90	481.55	476.60	2239126	-0.54%
11 Apr 2023	479.90	480.50	482.50	478.65	1121930	-0.12%
10 Apr 2023	480.50	478.00	482.35	473.30	654066	0.25%
06 Apr 2023	479.30	483.20	483.20	478.00	757700	-0.64%
05 Apr 2023	482.40	483.95	485.50	479.75	2324531	0.56%
03 Apr 2023	479.70	483.25	483.25	475.85	1368272	-0.02%
31 Mar 2023	479.80	472.20	480.80	471.65	1655647	1.60%
29 Mar 2023	472.25	478.60	480.35	470.00	1489592	-1.47%
28 Mar 2023	479.30	480.00	481.95	475.50	1427140	-0.09%
27 Mar 2023	479.75	477.20	483.00	474.35	1033080	0.53%
24 Mar 2023	477.20	479.00	480.80	475.60	1031979	-0.45%
23 Mar 2023	479.35	482.00	482.00	476.90	1277275	-0.93%
22 Mar 2023	483.85	483.20	484.90	481.45	772546	0.42%
21 Mar 2023	481.85	483.20	484.50	479.75	699575	-0.09%
20 Mar 2023	482.30	485.00	485.00	478.40	531125	-0.78%
17 Mar 2023	486.10	490.65	490.65	484.50	2448223	-0.51%
16 Mar 2023	488.60	485.00	491.00	482.00	1104680	0.62%
15 Mar 2023	485.60	487.80	487.85	483.00	927685	0.07%
14 Mar 2023	485.25	490.75	493.95	480.20	2082796	-1.12%
13 Mar 2023	490.75	494.50	499.00	489.15	1285925	-1.18%
10 Mar 2023	496.60	492.00	497.50	491.10	713399	0.76%
09 Mar 2023	492.85	497.00	497.50	492.00	779119	-0.73%
08 Mar 2023	496.45	495.95	500.50	492.60	1443804	-0.90%
06 Mar 2023	500.95	500.20	503.80	499.00	675747	0.29%
03 Mar 2023	499.50	500.30	501.55	495.60	689611	0.10%
02 Mar 2023	499.00	498.00	500.05	492.65	1047352	0.61%
01 Mar 2023	495.95	495.00	499.00	492.00	1161720	0.82%
28 Feb 2023	491.90	492.00	495.45	486.80	1995562	0.37%
27 Feb 2023	490.10	499.50	499.50	485.10	753190	-1.74%
24 Feb 2023	498.80	502.00	503.45	495.75	399292	-0.44%
23 Feb 2023	501.00	504.00	505.00	496.20	896170	-0.55%
22 Feb 2023	503.75	500.75	505.40	498.35	1412597	0.67%
21 Feb 2023	500.40	494.70	501.05	491.35	1498550	2.32%
20 Feb 2023	489.05	492.25	492.30	486.00	699230	-0.09%
17 Feb 2023	489.50	493.00	497.00	488.10	864738	-1.02%
16 Feb 2023	494.55	494.10	496.20	491.95	1067189	0.24%
15 Feb 2023	493.35	494.10	495.25	489.40	804095	-0.15%
14 Feb 2023	494.10	493.50	498.85	491.40	1613823	0.43%
13 Feb 2023	492.00	495.15	498.65	490.65	731063	-0.64%
10 Feb 2023	495.15	495.75	496.55	492.00	665580	0.19%
09 Feb 2023	494.20	501.00	502.30	491.50	1121421	-1.34%
08 Feb 2023	500.90	497.60	502.50	496.50	936630	0.66%
07 Feb 2023	497.60	508.00	508.20	493.85	1331226	-1.41%
06 Feb 2023	504.70	493.90	511.50	493.60	2365306	2.19%
03 Feb 2023	493.90	499.70	501.15	492.10	1168245	-1.16%
02 Feb 2023	499.70	504.75	504.75	495.55	1173574	-1.12%
01 Feb 2023	505.35	498.10	507.00	496.65	924112	1.46%
31 Jan 2023	498.10	505.75	507.10	493.50	2320622	-1.22%
30 Jan 2023	504.25	504.00	508.15	500.30	1213003	0.09%
27 Jan 2023	503.80	506.35	509.85	497.15	1000075	-0.32%
25 Jan 2023	505.40	502.45	507.05	498.25	681724	0.40%
24 Jan 2023	503.40	505.45	511.55	502.50	1246731	-0.11%
23 Jan 2023	503.95	507.00	507.35	501.60	605076	-0.25%
20 Jan 2023	505.20	495.35	506.65	495.35	3298721	0.77%
19 Jan 2023	501.35	507.90	508.15	500.00	978452	-1.32%
18 Jan 2023	508.05	509.00	510.00	505.40	731495	-0.04%
17 Jan 2023	508.25	497.90	509.60	494.30	2178054	2.05%
16 Jan 2023	498.05	497.65	499.15	494.60	548451	0.30%
13 Jan 2023	496.55	503.00	504.85	494.30	787686	-1.01%
12 Jan 2023	501.60	496.50	503.00	490.40	1961900	0.26%
11 Jan 2023	500.30	511.00	514.35	494.75	1810341	-1.91%
10 Jan 2023	510.05	516.80	516.80	508.55	896497	-0.95%
09 Jan 2023	514.95	514.90	520.45	513.10	590344	0.37%
06 Jan 2023	513.05	515.50	517.40	507.65	896307	-0.48%
05 Jan 2023	515.50	506.15	524.90	504.85	2901670	1.85%
04 Jan 2023	506.15	511.00	514.70	505.00	790246	-0.87%
03 Jan 2023	510.60	506.25	513.40	504.30	490270	0.86%
02 Jan 2023	506.25	509.85	513.00	501.00	651385	-0.71%
30 Dec 2022	509.85	518.25	519.75	509.00	406283	-1.08%
29 Dec 2022	515.40	516.20	519.90	512.25	762655	-0.73%
28 Dec 2022	519.20	519.85	521.80	514.35	433375	0.06%
27 Dec 2022	518.90	521.75	523.65	518.00	464951	0.09%
26 Dec 2022	518.45	513.85	522.65	512.10	490218	0.56%
23 Dec 2022	515.55	517.60	523.40	513.00	598327	-1.30%
22 Dec 2022	522.35	524.35	527.50	520.30	685397	0.12%
21 Dec 2022	521.70	526.10	528.70	520.55	796069	-0.84%
20 Dec 2022	526.10	525.50	529.80	519.25	1129137	0.12%
19 Dec 2022	525.45	515.00	526.55	513.20	1396813	2.19%
16 Dec 2022	514.20	517.20	520.90	512.45	1439095	-0.95%
15 Dec 2022	519.15	523.85	525.80	516.80	752911	-1.13%
14 Dec 2022	525.10	529.95	529.95	523.00	1159310	-0.55%
13 Dec 2022	528.00	534.70	534.70	524.65	787991	-1.08%
12 Dec 2022	533.75	527.70	535.00	525.00	4051574	1.91%
09 Dec 2022	523.75	514.00	526.00	512.55	2940138	2.60%
08 Dec 2022	510.50	512.00	515.85	507.10	1703231	0.01%
07 Dec 2022	510.45	501.00	512.20	500.95	1606711	1.65%
06 Dec 2022	502.15	500.00	503.60	498.35	873707	0.24%
05 Dec 2022	500.95	504.95	506.50	499.80	1003133	-0.58%
02 Dec 2022	503.85	501.05	505.85	498.60	1542730	0.47%
01 Dec 2022	501.50	509.15	509.95	500.65	1180104	-1.15%
30 Nov 2022	507.35	502.40	509.20	500.65	3141017	0.99%
29 Nov 2022	502.40	486.45	508.30	486.45	4005638	3.28%
28 Nov 2022	486.45	484.10	489.70	481.50	2225302	0.04%
25 Nov 2022	486.25	491.70	491.70	484.10	1512539	-0.66%
24 Nov 2022	489.50	491.90	491.90	486.70	1576614	-0.22%
23 Nov 2022	490.60	488.00	491.35	484.25	1354580	0.95%
22 Nov 2022	486.00	489.25	490.90	482.15	1726964	-0.72%
21 Nov 2022	489.50	485.55	494.35	482.35	1191076	0.70%
18 Nov 2022	486.10	489.80	491.60	482.00	1134351	-0.45%
17 Nov 2022	488.30	495.00	495.00	485.70	2386069	-1.03%
16 Nov 2022	493.40	497.90	498.90	492.00	998584	-0.91%
15 Nov 2022	497.95	502.05	502.05	495.40	1051406	-0.32%
14 Nov 2022	499.55	501.65	505.55	495.25	1914318	0.08%
11 Nov 2022	499.15	506.60	506.60	498.05	671057	-0.97%
10 Nov 2022	504.05	503.85	505.35	498.20	1405812	0.36%
09 Nov 2022	502.25	504.95	507.00	496.55	1648043	-0.52%
07 Nov 2022	504.90	523.65	525.00	499.10	5483662	-6.36%
04 Nov 2022	539.20	538.80	542.00	532.65	774772	-0.08%
03 Nov 2022	539.65	530.00	541.25	529.00	1299181	1.85%
02 Nov 2022	529.85	531.30	531.70	526.15	680852	-0.29%
01 Nov 2022	531.40	527.20	533.00	522.00	1253309	1.31%
31 Oct 2022	524.55	520.00	526.35	516.50	1483039	1.08%
28 Oct 2022	518.95	522.00	522.00	512.65	1619952	-0.10%
27 Oct 2022	519.45	520.00	522.45	516.40	1932746	0.59%
25 Oct 2022	516.40	519.80	522.75	513.95	720882	-0.66%
24 Oct 2022	519.85	524.50	524.55	519.15	61633	0.13%
21 Oct 2022	519.15	524.30	526.70	515.60	910520	-0.90%
20 Oct 2022	523.85	515.55	524.95	514.20	1609093	1.32%
19 Oct 2022	517.00	517.00	519.80	515.00	495441	0.22%
18 Oct 2022	515.85	516.55	518.70	512.95	446492	0.37%
17 Oct 2022	513.95	513.00	516.40	510.00	1054028	0.48%
14 Oct 2022	511.50	522.00	523.90	510.15	831377	-0.79%
13 Oct 2022	515.55	508.25	519.30	508.00	1374739	1.41%
12 Oct 2022	508.40	507.00	512.45	502.55	1655770	0.31%
11 Oct 2022	506.85	517.45	517.45	502.10	1484169	-1.55%
10 Oct 2022	514.85	511.00	516.95	511.00	644597	-1.24%
07 Oct 2022	521.30	526.75	530.00	515.20	1761023	-0.72%
06 Oct 2022	525.10	531.45	531.45	522.50	1156219	-0.19%
04 Oct 2022	526.10	537.00	537.00	520.00	3048584	-0.64%
03 Oct 2022	529.50	540.00	541.80	523.05	1776834	-1.55%
30 Sep 2022	537.85	538.40	541.65	529.10	1942784	-0.10%
29 Sep 2022	538.40	550.10	552.45	532.00	2384651	-1.64%
28 Sep 2022	547.40	534.50	553.00	530.80	3139646	2.04%
27 Sep 2022	536.45	526.30	541.35	522.75	2277210	1.94%
26 Sep 2022	526.25	542.80	551.90	524.75	3214256	-3.08%
23 Sep 2022	542.95	554.35	554.35	540.40	1834851	-1.18%
22 Sep 2022	549.45	537.00	550.85	535.30	3965300	2.64%
21 Sep 2022	535.30	528.45	543.90	527.55	3107895	1.53%
20 Sep 2022	527.25	514.75	534.00	514.00	2557425	2.95%
19 Sep 2022	512.15	510.70	514.25	505.70	635271	0.69%
16 Sep 2022	508.65	521.10	525.95	506.10	2709742	-2.87%
15 Sep 2022	523.70	538.00	538.80	521.50	1162980	-1.97%
14 Sep 2022	534.20	520.80	536.50	520.00	1766362	2.07%
13 Sep 2022	523.35	524.80	529.75	521.35	839395	0.20%
12 Sep 2022	522.30	523.95	525.80	521.00	487837	0.12%
09 Sep 2022	521.70	527.05	527.05	520.50	409296	0.01%
08 Sep 2022	521.65	524.70	525.80	518.00	702230	-0.21%
07 Sep 2022	522.75	519.05	524.75	515.50	537305	0.43%
06 Sep 2022	520.50	520.00	523.50	513.45	945938	-0.07%
05 Sep 2022	520.85	523.40	524.70	518.00	505820	-0.52%
02 Sep 2022	523.55	526.60	529.55	521.55	351979	-0.58%
01 Sep 2022	526.60	516.80	531.65	516.80	1382520	0.19%
30 Aug 2022	525.60	524.45	527.10	521.50	1844365	0.49%
29 Aug 2022	523.05	510.25	526.15	505.00	2408316	1.44%
26 Aug 2022	515.60	520.00	520.95	512.25	1300916	-0.36%
25 Aug 2022	517.45	526.95	526.95	515.75	1169236	-1.09%
24 Aug 2022	523.15	513.00	525.85	509.10	1632111	1.98%
23 Aug 2022	513.00	511.00	517.35	510.25	966053	-0.37%
22 Aug 2022	514.90	515.00	519.00	510.70	1069955	-0.20%
19 Aug 2022	515.95	515.00	519.90	510.45	1209484	0.52%
18 Aug 2022	513.30	513.90	515.00	511.70	682162	0.12%
17 Aug 2022	512.70	513.45	517.55	510.75	590860	0.22%
16 Aug 2022	511.60	510.25	520.80	507.50	1238259	0.26%
12 Aug 2022	510.25	513.40	514.65	506.30	2148477	-0.61%
11 Aug 2022	513.40	514.80	514.95	509.00	1220917	0.61%
10 Aug 2022	510.30	528.00	529.90	509.30	1647830	-2.50%
08 Aug 2022	523.40	524.20	527.90	520.55	1321518	0.71%
05 Aug 2022	519.70	536.85	537.15	518.05	2069247	-2.23%
04 Aug 2022	531.55	520.45	533.45	516.30	1271045	2.13%
03 Aug 2022	520.45	523.00	524.85	514.55	1308692	-0.38%
02 Aug 2022	522.45	523.90	526.00	516.35	1194541	-0.12%
01 Aug 2022	523.10	523.70	524.40	518.30	705989	0.98%
29 Jul 2022	518.00	515.90	520.65	512.55	1476670	0.68%
28 Jul 2022	514.50	517.15	517.90	509.30	1519220	-0.10%
27 Jul 2022	515.00	505.00	515.95	504.25	880329	1.40%
26 Jul 2022	507.90	521.00	521.95	505.60	1616824	-2.67%
25 Jul 2022	521.85	531.20	531.75	520.30	1087243	-1.76%
22 Jul 2022	531.20	527.45	533.20	525.05	1566939	1.03%
21 Jul 2022	525.80	514.20	528.35	512.80	1354647	2.47%
20 Jul 2022	513.15	510.00	516.70	505.25	1729531	1.12%
19 Jul 2022	507.45	507.80	510.20	503.60	666595	-0.10%
18 Jul 2022	507.95	509.60	511.55	503.70	998231	0.29%
15 Jul 2022	506.50	509.10	514.00	502.00	1138146	-0.16%
14 Jul 2022	507.30	502.45	512.50	500.00	1100706	1.01%
13 Jul 2022	502.25	500.00	503.90	497.00	1169717	0.45%
12 Jul 2022	500.00	503.00	505.30	498.90	1086489	-1.51%
11 Jul 2022	507.65	504.00	508.60	497.95	897184	0.77%
08 Jul 2022	503.75	501.40	504.70	498.05	514837	0.95%
07 Jul 2022	499.00	502.95	508.75	497.55	1414095	0.03%
06 Jul 2022	498.85	482.00	501.90	480.15	2706381	1.34%
05 Jul 2022	492.25	501.90	503.35	490.95	842519	-1.45%
04 Jul 2022	499.50	491.90	503.00	491.25	1321306	1.69%
01 Jul 2022	491.20	478.00	493.00	477.60	846365	2.78%
30 Jun 2022	477.90	477.90	482.90	475.55	2030507	0.44%
29 Jun 2022	475.80	485.90	485.90	473.50	1689593	-2.62%
28 Jun 2022	488.60	482.70	490.80	477.15	1230006	1.22%
27 Jun 2022	482.70	485.60	488.65	481.00	1051651	0.10%
24 Jun 2022	482.20	477.95	487.70	477.00	1442087	1.22%
23 Jun 2022	476.40	481.15	482.40	474.65	2090775	-0.99%
22 Jun 2022	481.15	481.70	483.65	473.15	1674643	-0.77%
21 Jun 2022	484.90	487.00	495.50	477.95	1739570	0.00%
20 Jun 2022	484.90	474.75	487.00	473.70	912090	2.43%
17 Jun 2022	473.40	477.25	484.80	471.05	2672949	-2.35%
16 Jun 2022	484.80	494.50	494.55	478.50	1289736	-1.82%
15 Jun 2022	493.80	500.80	500.80	491.00	1234778	-1.20%
14 Jun 2022	499.80	497.95	502.75	495.00	1012537	-0.07%
13 Jun 2022	500.15	485.00	503.40	484.00	2792911	1.54%
10 Jun 2022	492.55	490.65	496.50	487.00	2168604	-0.83%
09 Jun 2022	496.65	491.65	497.90	483.10	1765431	1.09%
08 Jun 2022	491.30	495.50	497.95	486.85	1472376	-1.52%
07 Jun 2022	498.90	508.25	509.00	493.80	1084580	-2.70%
06 Jun 2022	512.75	513.40	516.00	506.35	583249	-0.14%
03 Jun 2022	513.45	523.00	523.00	512.15	687824	-0.83%
02 Jun 2022	517.75	520.70	522.35	513.20	1224004	-0.48%
01 Jun 2022	520.25	532.95	538.55	518.00	1623158	-2.51%
31 May 2022	533.65	534.50	551.90	526.65	7603590	-0.41%
30 May 2022	535.85	527.60	537.90	526.00	980868	1.85%
27 May 2022	526.10	531.70	535.25	519.40	1375696	-0.76%
26 May 2022	530.15	524.30	532.75	516.40	1753281	1.60%
25 May 2022	521.80	531.50	534.55	518.90	1165592	-1.31%
24 May 2022	528.70	535.95	536.35	525.30	1615087	-0.55%
23 May 2022	531.65	533.80	539.90	528.55	1501650	0.59%
20 May 2022	528.55	516.10	531.45	507.45	2817153	3.54%
19 May 2022	510.50	515.00	521.05	508.05	1576556	-2.53%
18 May 2022	523.75	505.95	526.05	503.00	2333368	4.11%
17 May 2022	503.05	498.00	515.50	495.00	1302697	1.50%
16 May 2022	495.60	505.15	506.00	492.45	1159224	-0.89%
13 May 2022	500.05	505.00	513.00	497.25	1648726	-0.02%
12 May 2022	500.15	501.00	502.20	488.00	1799507	-0.32%
11 May 2022	501.75	505.95	506.00	493.95	1259082	-0.06%
10 May 2022	502.05	489.45	504.85	489.45	1531282	2.57%
09 May 2022	489.45	502.20	502.20	487.05	1502698	-2.82%
06 May 2022	503.65	508.00	519.70	499.00	2268170	-3.10%
05 May 2022	519.75	520.10	526.05	516.15	1275107	0.04%
04 May 2022	519.55	526.00	537.10	515.60	1918045	-0.64%
02 May 2022	522.90	519.80	526.00	515.25	923844	0.23%
29 Apr 2022	521.70	538.00	541.10	519.40	2965286	-3.85%
28 Apr 2022	542.60	533.00	546.35	525.95	2172557	2.40%
27 Apr 2022	529.90	529.00	535.55	523.25	1901393	-0.08%
26 Apr 2022	530.30	516.30	532.50	516.30	2196486	2.86%
25 Apr 2022	515.55	517.70	528.90	503.00	2516823	-1.46%
22 Apr 2022	523.20	516.60	525.35	509.00	1831082	0.96%
21 Apr 2022	518.20	515.35	520.45	513.55	1515422	1.48%
20 Apr 2022	510.65	506.70	514.35	502.00	1599673	1.30%
19 Apr 2022	504.10	520.00	524.30	500.75	1077806	-2.66%
18 Apr 2022	517.85	521.00	523.20	516.55	930605	-0.36%
13 Apr 2022	519.70	521.00	521.15	513.30	618477	0.35%
12 Apr 2022	517.90	522.00	525.00	512.85	1110786	-0.32%
11 Apr 2022	519.55	519.95	523.95	515.15	1167454	0.34%
08 Apr 2022	517.80	516.50	520.00	511.00	4230498	1.13%
07 Apr 2022	512.00	521.30	522.85	511.20	1770482	-1.78%
06 Apr 2022	521.30	525.00	532.00	517.85	3004423	-4.16%
05 Apr 2022	543.90	534.75	547.85	531.85	1871307	2.60%
04 Apr 2022	530.10	522.65	531.80	510.55	2420693	2.29%
01 Apr 2022	518.25	507.55	520.70	506.30	1839975	2.89%
31 Mar 2022	503.70	494.80	506.20	491.55	2916586	2.80%
30 Mar 2022	490.00	485.60	491.20	484.05	1710457	1.55%
29 Mar 2022	482.50	478.00	484.00	476.20	861768	1.64%
28 Mar 2022	474.70	479.55	480.00	468.50	2003440	-0.71%
25 Mar 2022	478.10	486.90	486.90	473.70	1468764	-0.89%
24 Mar 2022	482.40	486.00	486.00	478.90	2941035	-0.45%
23 Mar 2022	484.60	493.75	495.00	483.80	1755374	-1.52%
22 Mar 2022	492.10	505.00	505.00	486.50	1143012	-2.43%
21 Mar 2022	504.35	523.00	523.85	503.10	1655968	-3.77%
17 Mar 2022	524.10	533.40	535.00	518.50	2070981	-0.26%
16 Mar 2022	525.45	516.95	529.90	513.20	2965305	2.74%
15 Mar 2022	511.45	510.00	513.80	507.25	1167973	0.86%
14 Mar 2022	507.10	508.50	510.35	504.15	1105361	-0.09%
11 Mar 2022	507.55	503.00	509.00	502.20	1575214	1.35%
10 Mar 2022	500.80	500.00	504.90	497.90	1022074	1.66%
09 Mar 2022	492.60	495.00	498.30	487.05	2526968	0.40%
08 Mar 2022	490.65	482.00	492.40	478.20	1797911	1.83%
07 Mar 2022	481.85	490.00	502.00	476.90	1540133	-3.83%
04 Mar 2022	501.05	507.00	510.00	499.10	2233264	-1.96%
03 Mar 2022	511.05	512.60	518.40	509.00	1271102	-0.29%
02 Mar 2022	512.55	514.00	515.70	504.25	1985091	-0.42%
28 Feb 2022	514.70	493.75	518.00	485.80	3050846	4.01%
25 Feb 2022	494.85	484.60	497.35	484.60	1460932	2.36%
24 Feb 2022	483.45	477.00	495.45	477.00	3229880	-3.50%
23 Feb 2022	501.00	503.00	506.45	499.70	812781	-0.86%
22 Feb 2022	505.35	501.00	511.00	498.60	1586579	-0.37%
21 Feb 2022	507.25	504.00	508.90	499.00	1505281	0.50%
18 Feb 2022	504.75	506.90	507.00	500.35	1330397	-0.28%
17 Feb 2022	506.15	500.20	507.85	499.25	855947	1.19%
16 Feb 2022	500.20	506.00	506.90	497.00	1166886	-0.59%
15 Feb 2022	503.15	489.00	504.00	487.00	1520336	2.73%
14 Feb 2022	489.80	490.00	498.40	486.60	1001194	-1.90%
11 Feb 2022	499.30	507.50	507.50	494.55	1069920	-1.63%
10 Feb 2022	507.55	514.70	514.70	505.00	774115	-0.91%
09 Feb 2022	512.20	509.65	512.95	506.00	515112	1.27%
08 Feb 2022	505.80	514.65	516.70	504.40	1564673	-1.10%
07 Feb 2022	511.40	521.05	524.00	508.75	3235609	0.17%
04 Feb 2022	510.55	496.80	511.65	492.70	1758002	1.85%
03 Feb 2022	501.30	504.90	507.75	499.50	1393417	-0.79%
02 Feb 2022	505.30	502.50	506.70	496.00	1565539	1.54%
01 Feb 2022	497.65	486.60	502.50	485.15	2794796	3.13%
31 Jan 2022	482.55	479.00	494.70	474.45	2647338	2.34%
28 Jan 2022	471.50	463.45	475.60	462.00	1421740	1.78%
27 Jan 2022	463.25	470.00	470.00	455.65	2019041	-0.91%
25 Jan 2022	467.50	470.00	475.75	459.00	1736649	-0.83%
24 Jan 2022	471.40	476.70	476.80	466.70	1225487	-1.35%
21 Jan 2022	477.85	487.95	487.95	475.00	1725811	-2.03%
20 Jan 2022	487.75	495.90	496.00	486.85	1191400	-1.35%
19 Jan 2022	494.40	493.00	495.70	484.10	899160	0.78%
18 Jan 2022	490.55	503.00	503.00	488.25	2047654	-2.10%
17 Jan 2022	501.05	502.00	503.10	494.35	1183216	0.30%
14 Jan 2022	499.55	500.75	501.00	496.05	637918	-0.24%
13 Jan 2022	500.75	504.10	504.65	497.65	1476130	-0.66%
12 Jan 2022	504.10	508.20	508.20	501.30	1000008	-0.08%
11 Jan 2022	504.50	506.00	509.45	503.30	743570	-0.31%
10 Jan 2022	506.05	505.00	507.60	501.10	702161	0.36%
07 Jan 2022	504.25	506.50	506.60	502.05	596720	0.39%
06 Jan 2022	502.30	497.50	506.90	497.10	797577	0.24%
05 Jan 2022	501.10	503.00	503.00	498.00	856040	-0.19%
04 Jan 2022	502.05	504.50	507.15	498.00	2094024	-2.34%
03 Jan 2022	514.10	513.55	518.50	513.50	502608	0.28%
31 Dec 2021	512.65	508.50	516.00	508.00	914258	1.10%
30 Dec 2021	507.05	502.00	509.70	500.05	835434	1.01%
29 Dec 2021	502.00	501.00	507.50	500.45	505862	0.25%
28 Dec 2021	500.75	500.50	505.55	495.00	799994	-0.03%
27 Dec 2021	500.90	505.60	507.55	499.95	545832	-0.93%
24 Dec 2021	505.60	512.90	513.10	504.10	1426893	-0.47%
23 Dec 2021	508.00	501.60	509.90	498.10	1090279	1.63%
22 Dec 2021	499.85	492.80	501.00	490.95	839522	1.82%
21 Dec 2021	490.90	496.50	502.05	489.50	1298413	-0.89%
20 Dec 2021	495.30	497.70	499.30	488.55	939832	-1.01%
17 Dec 2021	500.35	509.40	509.40	497.50	919115	-1.80%
16 Dec 2021	509.50	514.05	515.00	508.40	560343	-0.74%
15 Dec 2021	513.30	517.70	517.70	510.25	1205823	-0.34%
14 Dec 2021	515.05	521.00	521.95	512.25	1619756	-1.32%
13 Dec 2021	521.95	525.05	531.15	520.00	941508	-0.84%
10 Dec 2021	526.35	529.30	531.55	522.30	1052815	-0.62%
09 Dec 2021	529.65	531.55	533.25	525.30	468492	-0.03%
08 Dec 2021	529.80	526.05	531.50	522.55	829926	1.38%
07 Dec 2021	522.60	521.95	527.95	518.35	1117432	0.65%
06 Dec 2021	519.20	530.05	533.50	517.25	779811	-2.36%
03 Dec 2021	531.75	532.80	538.50	529.45	942083	-0.21%
02 Dec 2021	532.85	529.70	534.95	520.50	2366483	1.49%
01 Dec 2021	525.05	538.00	538.00	523.45	3003218	-2.47%
30 Nov 2021	538.35	530.05	544.10	530.05	4760651	0.67%
29 Nov 2021	534.75	536.00	542.90	530.15	1267522	-1.62%
26 Nov 2021	543.55	545.95	554.00	541.40	2061796	-0.99%
25 Nov 2021	549.00	548.70	550.00	526.50	1211317	0.36%
24 Nov 2021	547.05	546.40	551.65	544.15	991160	0.56%
23 Nov 2021	544.00	535.40	546.10	534.85	937667	0.83%
22 Nov 2021	539.50	540.60	541.95	532.25	1475495	-0.42%
18 Nov 2021	541.80	551.65	551.65	536.65	1977932	-1.80%
17 Nov 2021	551.75	552.70	555.00	549.25	892311	-0.21%
16 Nov 2021	552.90	556.05	559.50	549.05	1128877	-0.07%
15 Nov 2021	553.30	550.80	554.85	545.30	936384	1.19%
12 Nov 2021	546.80	552.35	552.35	544.40	1257824	-0.26%
11 Nov 2021	548.20	556.00	557.00	547.05	1656199	-1.40%
10 Nov 2021	556.00	565.00	565.00	550.00	2948154	-1.46%
09 Nov 2021	564.25	561.60	568.55	553.65	1498615	0.44%
08 Nov 2021	561.80	559.90	562.55	547.55	914345	0.71%
04 Nov 2021	557.85	560.95	560.95	556.25	119471	0.51%
03 Nov 2021	555.00	570.00	570.20	550.60	2635942	-1.91%
02 Nov 2021	565.80	571.50	573.95	565.00	1790411	-1.56%
01 Nov 2021	574.75	571.00	577.40	567.50	1130666	1.11%
29 Oct 2021	568.45	566.35	572.40	553.00	1739744	0.73%
28 Oct 2021	564.35	576.80	581.25	558.35	2768013	-1.93%
27 Oct 2021	575.45	566.00	581.90	565.50	2189903	2.17%
26 Oct 2021	563.25	555.25	565.00	551.05	1541807	1.31%
25 Oct 2021	555.95	564.50	565.40	548.65	2156915	-1.21%
22 Oct 2021	562.75	564.95	566.05	557.10	1046820	-0.45%
21 Oct 2021	565.30	565.70	568.35	553.75	2154819	0.79%
20 Oct 2021	560.85	575.95	577.50	558.45	1227089	-2.34%
19 Oct 2021	574.30	580.50	589.70	572.85	1964659	-0.85%
18 Oct 2021	579.25	606.90	607.70	575.55	1971607	-0.01%
14 Oct 2021	579.30	588.35	591.20	578.10	1015225	-0.80%
13 Oct 2021	583.95	589.90	591.95	578.35	1958852	-0.07%
12 Oct 2021	584.35	570.35	587.00	570.35	4367841	2.45%
11 Oct 2021	570.35	565.80	573.00	561.60	1424481	1.16%
08 Oct 2021	563.80	560.80	565.00	558.40	1050211	0.45%
07 Oct 2021	561.25	571.95	571.95	560.20	1449440	-0.54%
06 Oct 2021	564.30	564.05	590.00	560.50	8610209	1.14%
05 Oct 2021	557.95	555.00	559.75	554.20	1939884	0.70%
04 Oct 2021	554.05	554.15	555.35	545.30	2114180	0.82%
01 Oct 2021	549.55	545.00	552.75	541.05	1219031	0.37%
30 Sep 2021	547.50	555.00	556.35	544.00	1383265	-1.08%
29 Sep 2021	553.45	557.00	559.20	547.25	2090106	0.45%
28 Sep 2021	550.95	550.35	553.90	545.70	2541724	0.63%
27 Sep 2021	547.50	559.80	561.00	545.30	1578144	-1.77%
24 Sep 2021	557.35	569.45	570.00	556.55	2833374	-1.67%
23 Sep 2021	566.80	570.00	573.10	562.85	2581525	0.28%
22 Sep 2021	565.20	560.70	567.70	560.70	1763460	0.80%
21 Sep 2021	560.70	568.95	570.00	556.95	2368098	-1.19%
20 Sep 2021	567.45	559.00	572.00	556.00	3866691	1.31%
17 Sep 2021	560.10	565.00	565.00	552.75	2062930	-0.46%
16 Sep 2021	562.70	566.00	571.45	561.85	2340371	0.10%
15 Sep 2021	562.15	560.40	563.65	556.10	2376317	0.69%
14 Sep 2021	558.30	575.00	582.10	555.90	5993393	-3.01%
13 Sep 2021	575.60	581.00	587.35	570.35	5331731	0.10%
09 Sep 2021	575.00	558.50	575.90	558.50	4180525	2.50%
08 Sep 2021	560.95	559.60	562.75	550.85	2092387	0.76%
07 Sep 2021	556.70	558.85	567.00	554.10	3047365	0.35%
06 Sep 2021	554.75	561.80	564.80	554.00	1230310	-1.08%
03 Sep 2021	560.80	563.95	567.75	558.25	2426876	-0.33%
02 Sep 2021	562.65	548.75	572.00	548.25	6119217	2.80%
01 Sep 2021	547.30	549.35	549.35	541.00	3113020	0.52%
31 Aug 2021	544.45	525.50	546.95	525.05	5014916	3.69%
30 Aug 2021	525.05	527.55	533.25	524.15	1875825	0.02%
27 Aug 2021	524.95	524.80	527.85	520.50	2552792	0.55%
26 Aug 2021	522.10	514.00	528.70	513.50	5109949	1.90%
25 Aug 2021	512.35	524.00	525.60	511.00	3339928	-1.79%
24 Aug 2021	521.70	530.00	532.60	519.00	2002611	-1.27%
23 Aug 2021	528.40	540.00	541.50	527.25	4464213	-1.77%
20 Aug 2021	537.90	523.70	543.70	517.85	5237598	2.71%
18 Aug 2021	523.70	523.00	527.65	520.25	1491558	0.60%
17 Aug 2021	520.60	514.45	522.90	514.45	2494715	1.02%
16 Aug 2021	515.35	514.65	520.55	512.00	619675	0.01%
13 Aug 2021	515.30	520.80	523.95	513.15	2564318	-0.13%
12 Aug 2021	515.95	518.00	522.55	514.35	1741264	-0.13%
11 Aug 2021	516.60	523.00	526.25	513.60	2133644	-0.77%
10 Aug 2021	520.60	528.75	528.75	516.45	1630597	-1.06%
09 Aug 2021	526.20	536.85	538.00	521.95	2705676	0.35%
06 Aug 2021	524.35	532.00	534.00	522.50	3116628	-1.42%
05 Aug 2021	531.90	539.00	539.25	530.05	2170594	-0.81%
04 Aug 2021	536.25	546.00	548.25	535.00	2297439	-1.41%
03 Aug 2021	543.90	540.00	545.30	536.00	2963445	1.57%
02 Aug 2021	535.50	550.00	552.15	532.75	2473871	-2.05%
30 Jul 2021	546.70	532.00	553.20	527.85	7140990	3.57%
29 Jul 2021	527.85	532.90	534.00	527.00	654581	-0.43%
28 Jul 2021	530.15	537.85	538.70	528.30	1308260	-0.94%
27 Jul 2021	535.20	537.90	540.35	531.50	968098	-0.34%
26 Jul 2021	537.00	533.90	540.80	532.10	1573841	0.57%
23 Jul 2021	533.95	532.00	537.35	528.20	1435904	0.90%
22 Jul 2021	529.20	534.95	537.70	525.05	2323717	-0.13%
20 Jul 2021	529.90	528.40	533.65	525.85	1730588	0.74%
19 Jul 2021	526.00	521.95	531.00	521.05	1531013	0.25%
16 Jul 2021	524.70	537.10	537.10	522.30	1582351	-1.80%
15 Jul 2021	534.30	539.00	549.60	530.60	4990394	0.42%
14 Jul 2021	532.05	532.00	535.30	528.45	1388764	0.13%
13 Jul 2021	531.35	533.00	539.40	528.30	2471182	-0.06%
12 Jul 2021	531.65	534.05	537.25	530.60	1067055	-0.06%
09 Jul 2021	531.95	528.45	537.00	528.45	2370592	0.91%
08 Jul 2021	527.15	534.00	538.50	525.50	1983623	-1.00%
07 Jul 2021	532.45	528.50	534.00	524.00	1893166	1.17%
06 Jul 2021	526.30	530.00	531.60	523.60	1240787	-0.80%
05 Jul 2021	530.55	526.00	531.95	519.00	2351288	2.06%
02 Jul 2021	519.85	534.90	539.60	517.65	3742090	-2.81%
01 Jul 2021	534.90	532.00	540.00	530.25	2035996	0.77%
30 Jun 2021	530.80	543.00	543.80	527.65	5003080	-1.28%
29 Jun 2021	537.70	511.00	543.45	511.00	8975819	5.52%
28 Jun 2021	509.55	512.80	513.50	506.25	1081689	-0.41%
25 Jun 2021	511.65	516.00	516.30	509.85	883218	-0.99%
24 Jun 2021	516.75	516.35	519.00	512.45	1033753	0.24%
23 Jun 2021	515.50	516.00	519.50	513.65	1042655	-0.07%
22 Jun 2021	515.85	522.00	524.85	514.55	1192946	-0.80%
21 Jun 2021	520.00	514.10	527.25	514.10	1522019	-0.22%
18 Jun 2021	521.15	518.30	524.90	509.40	3128347	0.55%
17 Jun 2021	518.30	509.55	522.00	506.00	5678797	2.44%
16 Jun 2021	505.95	506.10	511.70	499.20	1545379	-0.04%
15 Jun 2021	506.15	495.00	511.55	494.80	4334086	2.29%
14 Jun 2021	494.80	494.75	495.95	486.60	864570	0.52%
11 Jun 2021	492.25	495.55	495.65	488.30	731886	-0.67%
10 Jun 2021	495.55	490.95	497.30	487.30	1705760	1.69%
09 Jun 2021	487.30	488.00	494.30	484.95	1118288	-0.16%
08 Jun 2021	488.10	491.05	492.00	486.60	817978	-0.25%
07 Jun 2021	489.30	487.00	491.35	482.30	2108524	0.49%
04 Jun 2021	486.90	494.00	495.50	485.00	2176435	-1.92%
03 Jun 2021	496.45	493.95	498.60	491.00	2689526	1.11%
02 Jun 2021	491.00	481.40	493.00	481.40	3186171	2.14%
01 Jun 2021	480.70	475.50	483.35	474.00	1307085	1.16%
31 May 2021	475.20	473.90	480.00	471.15	2255039	0.88%
28 May 2021	471.05	475.00	477.70	468.30	1134083	-0.44%
27 May 2021	473.15	462.40	476.00	461.75	6639465	3.05%
26 May 2021	459.15	465.40	467.50	458.00	1086797	-0.93%
25 May 2021	463.45	462.00	467.30	460.00	2097702	0.73%
24 May 2021	460.10	461.90	463.35	456.70	834420	0.09%
21 May 2021	459.70	469.70	470.30	457.60	2488470	-1.99%
20 May 2021	469.05	475.00	475.95	468.10	1356821	-0.95%
19 May 2021	473.55	472.55	475.55	466.00	3179272	0.21%
18 May 2021	472.55	478.70	480.75	468.70	2531987	-0.36%
17 May 2021	474.25	474.55	478.50	468.60	1481703	-0.06%
14 May 2021	474.55	474.00	479.20	467.50	2137786	1.23%
12 May 2021	468.80	480.95	484.50	466.10	2360087	-2.25%
11 May 2021	479.60	471.30	487.60	465.00	5488935	1.88%
10 May 2021	470.75	473.00	474.35	468.00	1423765	-0.65%
07 May 2021	473.85	477.00	478.60	468.35	2909662	-0.40%
06 May 2021	475.75	457.60	477.40	455.70	6815727	4.49%
05 May 2021	455.30	466.00	467.65	451.65	4410455	-1.18%
04 May 2021	460.75	453.00	464.00	444.00	7944787	3.50%
03 May 2021	445.15	420.05	454.00	416.10	21636785	8.19%
30 Apr 2021	411.45	409.85	422.20	401.70	6159980	0.39%
29 Apr 2021	409.85	413.90	414.45	407.50	717046	-0.38%
28 Apr 2021	411.40	410.10	414.00	408.30	1013196	0.99%
27 Apr 2021	407.35	406.00	409.90	402.55	1357138	0.25%
26 Apr 2021	406.35	413.10	414.25	404.65	780607	-1.28%
23 Apr 2021	411.60	411.35	415.00	409.20	974146	0.06%
22 Apr 2021	411.35	411.00	417.40	410.05	1732046	0.28%
20 Apr 2021	410.20	425.30	425.30	407.45	1881478	-2.31%
19 Apr 2021	419.90	423.95	423.95	414.45	1170059	-0.96%
16 Apr 2021	423.95	426.70	427.60	422.50	1321942	0.15%
15 Apr 2021	423.30	421.60	425.20	417.20	1234047	0.47%
13 Apr 2021	421.30	407.00	424.00	407.00	2833579	3.41%
12 Apr 2021	407.40	415.00	419.95	406.00	1469250	-3.14%
09 Apr 2021	420.60	417.00	421.80	416.00	1583730	1.43%
08 Apr 2021	414.65	408.05	415.60	408.00	1917274	1.63%
07 Apr 2021	408.00	402.95	413.50	401.90	1687852	1.24%
06 Apr 2021	403.00	402.85	405.55	399.20	1032326	0.14%
05 Apr 2021	402.45	411.25	417.00	399.00	2105709	-1.18%
01 Apr 2021	407.25	411.30	411.60	406.20	645008	-0.98%
31 Mar 2021	411.30	410.65	412.45	406.95	1052705	0.76%
30 Mar 2021	408.20	403.55	409.95	403.10	1467853	1.58%
26 Mar 2021	401.85	398.70	403.80	396.95	1001171	0.97%
25 Mar 2021	398.00	401.85	403.10	394.00	2305425	-0.67%
24 Mar 2021	400.70	396.50	405.50	396.50	1872518	0.15%
23 Mar 2021	400.10	401.45	402.75	399.05	947847	-0.40%
22 Mar 2021	401.70	394.90	402.95	394.00	1625660	1.72%
19 Mar 2021	394.90	384.00	396.20	379.10	2834530	2.41%
18 Mar 2021	385.60	393.00	393.20	382.80	1382602	-1.52%
17 Mar 2021	391.55	395.15	396.40	386.40	2364847	-0.84%
16 Mar 2021	394.85	392.50	396.60	390.20	2210581	0.64%
15 Mar 2021	392.35	394.00	396.90	389.35	1359625	-0.39%
12 Mar 2021	393.90	399.25	401.00	392.40	2170868	-1.34%
10 Mar 2021	399.25	400.20	402.55	398.10	1673234	-0.51%
09 Mar 2021	401.30	400.45	403.55	399.05	1546208	0.21%
08 Mar 2021	400.45	403.95	404.65	400.00	1368015	-0.27%
05 Mar 2021	401.55	405.00	407.00	400.00	1717183	-1.34%
04 Mar 2021	407.00	408.00	412.00	403.70	2464082	-0.50%
03 Mar 2021	409.05	408.00	410.50	405.30	3291643	0.58%
02 Mar 2021	406.70	402.00	408.05	401.00	2414479	1.22%
01 Mar 2021	401.80	400.90	402.70	396.05	1971538	1.07%
26 Feb 2021	397.55	408.00	412.75	390.70	4933943	-2.99%
25 Feb 2021	409.80	422.00	428.75	406.10	6334193	-3.44%
24 Feb 2021	424.40	422.10	426.50	415.15	1032212	0.54%
23 Feb 2021	422.10	422.15	425.00	417.10	2224637	0.29%
22 Feb 2021	420.90	428.35	433.95	415.60	5212684	-0.93%
19 Feb 2021	424.85	418.80	427.90	417.00	4620093	1.78%
18 Feb 2021	417.40	420.00	421.00	415.30	2569355	0.26%
17 Feb 2021	416.30	408.40	418.00	407.50	2123650	1.72%
16 Feb 2021	409.25	412.75	413.25	405.70	1358750	-0.30%
15 Feb 2021	410.50	415.00	417.45	409.45	1208693	-0.28%
12 Feb 2021	411.65	417.00	417.15	410.00	1406466	-1.19%
11 Feb 2021	416.60	412.40	418.35	407.85	1851525	1.40%
10 Feb 2021	410.85	414.00	416.80	408.40	1825990	-0.48%
09 Feb 2021	412.85	413.50	419.00	411.75	1596161	0.39%
08 Feb 2021	411.25	410.20	413.95	408.50	1605165	0.75%
05 Feb 2021	408.20	415.35	416.90	406.00	1683298	-1.40%
04 Feb 2021	414.00	415.75	418.40	412.55	1578268	-0.41%
03 Feb 2021	415.70	424.80	426.75	413.80	2372737	-1.89%
02 Feb 2021	423.70	419.00	430.45	418.75	3204628	1.62%
01 Feb 2021	416.95	416.90	420.55	414.25	2926362	0.32%
29 Jan 2021	415.60	416.00	421.50	413.60	5304926	1.01%
28 Jan 2021	411.45	410.75	415.55	403.25	3473853	-0.24%
27 Jan 2021	412.45	412.00	417.60	402.25	4684117	0.56%
25 Jan 2021	410.15	420.00	424.00	407.10	3025651	-2.05%
22 Jan 2021	418.75	416.00	422.45	413.10	1835701	0.53%
21 Jan 2021	416.55	419.00	424.20	414.25	1647176	-0.07%
20 Jan 2021	416.85	417.20	422.15	413.05	1613007	-0.07%
19 Jan 2021	417.15	413.10	418.50	411.25	2213374	1.48%
18 Jan 2021	411.05	416.90	418.40	405.10	2074676	-1.42%
15 Jan 2021	416.95	421.60	421.60	413.15	2888933	-0.48%
14 Jan 2021	418.95	420.30	422.60	415.90	2541779	0.16%
13 Jan 2021	418.30	425.00	426.90	415.10	1974208	-1.12%
12 Jan 2021	423.05	431.95	431.95	421.95	1821912	-1.70%
11 Jan 2021	430.35	427.00	432.50	424.80	3179547	1.33%
08 Jan 2021	424.70	418.80	425.80	418.80	2514098	1.65%
07 Jan 2021	417.80	420.50	423.35	417.00	1588219	-0.20%
06 Jan 2021	418.65	423.00	424.90	415.05	3156306	-0.25%
05 Jan 2021	419.70	416.45	422.60	410.90	3696376	0.61%
04 Jan 2021	417.15	406.95	419.40	406.95	3483313	2.72%
01 Jan 2021	406.10	403.60	407.30	401.80	1081415	0.86%
31 Dec 2020	402.65	404.00	408.15	401.70	1749430	-0.20%
30 Dec 2020	403.45	409.00	410.50	401.00	2148370	-0.96%
29 Dec 2020	407.35	406.90	409.25	402.50	1250583	0.14%
28 Dec 2020	406.80	404.40	408.15	402.10	976824	1.37%
24 Dec 2020	401.30	408.00	412.25	399.00	2539386	-1.00%
23 Dec 2020	405.35	398.00	408.35	395.35	2317578	1.62%
22 Dec 2020	398.90	404.25	404.25	389.05	2867370	0.52%
21 Dec 2020	396.85	409.00	409.00	389.35	2751655	-3.04%
18 Dec 2020	409.30	414.10	419.00	407.10	2272389	-0.97%
17 Dec 2020	413.30	413.00	414.90	409.05	1780735	0.04%
16 Dec 2020	413.15	412.00	416.85	411.50	2722563	1.14%
15 Dec 2020	408.50	414.00	414.00	405.30	2274426	-1.35%
14 Dec 2020	414.10	417.95	420.80	411.80	4859693	-0.20%
11 Dec 2020	414.95	407.50	416.25	406.20	5433657	2.67%
10 Dec 2020	404.15	400.40	405.45	394.15	3979948	1.44%
09 Dec 2020	398.40	395.00	400.65	395.00	1907357	1.10%
08 Dec 2020	394.05	400.00	405.80	391.15	3223013	-1.59%
07 Dec 2020	400.40	395.00	401.90	391.40	2758983	1.35%
04 Dec 2020	395.05	392.10	398.30	390.80	3631106	1.39%
03 Dec 2020	389.65	381.00	392.00	379.30	3634050	2.91%
02 Dec 2020	378.65	373.00	381.65	372.10	3617752	1.30%
01 Dec 2020	373.80	370.95	375.30	362.50	3530432	1.66%
27 Nov 2020	367.70	375.30	378.00	361.90	6419987	-1.67%
26 Nov 2020	373.95	369.95	376.35	368.15	2340679	1.26%
25 Nov 2020	369.30	378.90	379.80	367.20	1752969	-2.31%
24 Nov 2020	378.05	379.90	380.00	373.55	2117162	-0.05%
23 Nov 2020	378.25	374.40	379.90	372.15	2199453	1.03%
20 Nov 2020	374.40	371.70	376.25	367.80	3477598	1.92%
19 Nov 2020	367.35	373.00	379.50	365.75	4171433	-2.62%
18 Nov 2020	377.25	379.05	379.25	370.30	2807534	-0.47%
17 Nov 2020	379.05	374.40	381.00	372.50	3153244	2.25%
14 Nov 2020	370.70	372.00	372.50	370.00	255616	0.38%
13 Nov 2020	369.30	374.00	376.45	368.15	2058840	-1.34%
12 Nov 2020	374.30	368.30	376.65	368.30	3167697	-0.32%
11 Nov 2020	375.50	371.30	376.65	364.30	3268102	1.62%
10 Nov 2020	369.50	384.30	385.45	367.50	4230895	-2.88%
09 Nov 2020	380.45	383.90	389.75	377.30	4008366	-0.01%
06 Nov 2020	380.50	373.95	382.55	373.00	4301538	1.53%
05 Nov 2020	374.75	372.40	376.80	369.00	2496797	0.90%
04 Nov 2020	371.40	370.00	374.55	368.50	1965778	0.13%
03 Nov 2020	370.90	368.00	377.80	368.00	5388506	1.10%
02 Nov 2020	366.85	359.90	368.10	357.10	3509440	2.86%
30 Oct 2020	356.65	363.45	366.75	355.00	4031865	-1.55%
29 Oct 2020	362.25	363.00	364.95	355.50	6146855	-0.21%
28 Oct 2020	363.00	353.20	365.00	349.85	10855977	1.82%
27 Oct 2020	356.50	350.00	358.30	350.00	4209038	1.90%
26 Oct 2020	349.85	359.20	361.85	345.75	4430448	-2.44%
23 Oct 2020	358.60	358.50	360.50	356.00	2752837	0.53%
22 Oct 2020	356.70	362.00	363.00	355.85	3346711	-1.01%
21 Oct 2020	360.35	369.00	369.25	359.05	3448268	-1.91%
20 Oct 2020	367.35	365.90	368.65	363.10	2573499	0.78%
19 Oct 2020	364.50	362.95	366.65	362.20	2029318	0.55%
16 Oct 2020	362.50	362.20	364.70	358.50	2517914	-0.10%
15 Oct 2020	362.85	363.00	369.10	360.00	3067713	0.35%
14 Oct 2020	361.60	367.25	369.20	360.60	3168646	-1.57%
13 Oct 2020	367.35	368.45	373.20	366.15	3233541	0.08%
12 Oct 2020	367.05	370.95	372.45	365.05	2637457	-0.62%
09 Oct 2020	369.35	372.00	378.05	368.45	4043789	-0.62%
08 Oct 2020	371.65	370.00	374.75	368.75	2796482	0.72%
07 Oct 2020	369.00	376.00	379.45	366.65	6193444	0.05%
06 Oct 2020	368.80	377.80	379.30	366.80	5268046	-2.15%
05 Oct 2020	376.90	362.10	379.25	362.05	4331816	4.14%
01 Oct 2020	361.90	363.00	365.10	359.45	2369834	-0.30%
30 Sep 2020	363.00	358.35	364.95	354.65	3700444	1.85%
29 Sep 2020	356.40	362.00	366.35	354.75	2172514	-1.18%
28 Sep 2020	360.65	354.50	362.90	353.75	3064523	2.02%
25 Sep 2020	353.50	345.00	361.95	343.10	7055901	3.18%
24 Sep 2020	342.60	337.75	345.95	333.00	3118165	0.68%
23 Sep 2020	340.30	347.15	349.95	337.00	3326514	-1.69%
22 Sep 2020	346.15	351.45	352.00	344.00	2406399	-1.18%
21 Sep 2020	350.30	362.00	363.05	347.65	2064770	-3.37%
18 Sep 2020	362.50	363.65	364.00	356.45	2445839	0.24%
17 Sep 2020	361.65	365.95	368.75	360.55	1816429	-0.74%
16 Sep 2020	364.35	365.00	366.40	362.70	1196128	-0.04%
15 Sep 2020	364.50	370.55	370.55	363.15	1514131	-1.63%
14 Sep 2020	370.55	367.40	371.70	365.80	1663003	1.05%
11 Sep 2020	366.70	362.35	367.95	362.30	1782553	0.94%
10 Sep 2020	363.30	365.80	367.65	360.20	1291507	-0.19%
09 Sep 2020	364.00	366.60	367.25	360.35	1860049	-0.91%
08 Sep 2020	367.35	370.00	372.40	365.60	2034464	-0.74%
07 Sep 2020	370.10	373.90	375.65	368.40	1477925	-1.00%
04 Sep 2020	373.85	379.00	379.00	371.70	1928182	-1.45%
03 Sep 2020	379.35	376.30	382.80	376.30	2842345	0.12%
02 Sep 2020	378.90	373.50	381.90	371.00	2891083	1.45%
01 Sep 2020	373.50	368.90	376.40	363.45	3613806	1.25%
31 Aug 2020	368.90	374.30	378.15	364.10	4323447	-1.44%
28 Aug 2020	374.30	374.65	376.45	371.85	2524959	-0.09%
27 Aug 2020	374.65	371.40	375.45	369.55	1454666	1.20%
26 Aug 2020	370.20	369.80	372.00	366.60	1781351	0.27%
25 Aug 2020	369.20	375.00	376.80	366.70	2616237	-1.24%
24 Aug 2020	373.85	378.00	380.70	370.20	2962531	-0.62%
21 Aug 2020	376.20	374.30	377.80	372.30	1479968	0.80%
20 Aug 2020	373.20	372.65	374.00	370.50	1240896	-0.08%
19 Aug 2020	373.50	375.00	376.70	369.30	2092175	0.07%
18 Aug 2020	373.25	369.00	375.15	368.00	2352352	0.88%
17 Aug 2020	370.00	366.65	371.25	363.40	1641903	1.01%
14 Aug 2020	366.30	366.80	369.25	363.85	2196454	0.05%
13 Aug 2020	366.10	367.20	368.75	362.30	2575663	0.56%
12 Aug 2020	364.05	370.25	372.00	362.25	3985010	-1.77%
11 Aug 2020	370.60	372.05	378.40	369.10	3676049	-0.72%
10 Aug 2020	373.30	370.00	375.80	367.20	2665539	0.89%
07 Aug 2020	370.00	369.00	371.95	365.50	2555271	0.15%
06 Aug 2020	369.45	366.20	370.00	362.10	2417349	1.71%
05 Aug 2020	363.25	370.00	373.45	361.65	3485973	-1.26%
04 Aug 2020	367.90	366.10	369.60	364.80	2771013	1.38%
03 Aug 2020	362.90	363.40	369.75	361.10	2399355	-0.15%
31 Jul 2020	363.45	364.50	368.50	361.25	2264673	-0.29%
30 Jul 2020	364.50	364.10	366.90	358.95	2412689	0.65%
29 Jul 2020	362.15	362.85	366.45	359.15	3449460	0.06%
28 Jul 2020	361.95	355.00	368.90	355.00	10442312	3.28%
27 Jul 2020	350.45	359.80	360.60	347.35	5332859	-1.86%
24 Jul 2020	357.10	352.00	358.75	347.25	2762044	2.12%
23 Jul 2020	349.70	351.05	354.40	348.00	2545056	-0.34%
22 Jul 2020	350.90	354.85	355.30	349.50	3102512	-0.72%
21 Jul 2020	353.45	353.00	359.65	351.15	3144095	0.26%
20 Jul 2020	352.55	355.00	355.00	348.25	1432550	-0.72%
17 Jul 2020	355.10	348.60	356.80	348.25	2213723	2.32%
16 Jul 2020	347.05	345.65	348.20	338.75	1561131	0.81%
15 Jul 2020	344.25	348.75	352.90	343.45	1909163	-1.26%
14 Jul 2020	348.65	347.00	350.75	345.40	1563592	0.42%
13 Jul 2020	347.20	343.05	348.00	342.10	1301824	1.05%
10 Jul 2020	343.60	344.30	350.40	340.90	1867558	0.16%
09 Jul 2020	343.05	349.40	351.40	341.95	2407863	-1.82%
08 Jul 2020	349.40	354.20	354.40	347.80	1919724	-0.85%
07 Jul 2020	352.40	354.35	356.55	351.30	2600024	0.09%
06 Jul 2020	352.10	354.40	354.40	342.75	5867158	-1.79%
03 Jul 2020	358.50	355.10	359.85	354.30	2319392	0.24%
02 Jul 2020	357.65	353.20	359.65	351.35	4017992	1.81%
01 Jul 2020	351.30	355.00	356.00	349.80	2834826	-0.17%
30 Jun 2020	351.90	347.05	354.65	347.00	5313478	1.71%
29 Jun 2020	346.00	347.50	350.00	344.50	2896065	0.46%
26 Jun 2020	344.40	345.00	346.30	342.00	2263468	0.80%
25 Jun 2020	341.65	338.75	343.70	337.00	2114256	0.86%
24 Jun 2020	338.75	341.05	343.70	335.10	2513849	0.41%
23 Jun 2020	337.35	330.00	339.25	330.00	3583304	2.06%
22 Jun 2020	330.55	331.60	335.05	329.30	1778475	-0.41%
19 Jun 2020	331.90	335.00	335.00	330.10	2713340	-0.05%
18 Jun 2020	332.05	332.35	334.00	329.15	1496725	0.30%
17 Jun 2020	331.05	330.00	332.55	328.50	991958	0.26%
16 Jun 2020	330.20	329.05	337.05	327.80	2569657	-0.06%
15 Jun 2020	330.40	335.10	340.60	327.40	3105930	-0.72%
12 Jun 2020	332.80	320.00	337.25	315.00	5304971	0.65%
11 Jun 2020	330.65	336.70	339.45	329.80	1400631	-1.53%
10 Jun 2020	335.80	332.15	337.00	330.00	2159168	0.58%
09 Jun 2020	333.85	336.50	342.45	330.80	4422473	0.56%
08 Jun 2020	332.00	328.50	335.85	326.10	3204273	1.72%
05 Jun 2020	326.40	335.15	335.70	325.50	2897897	-2.03%
04 Jun 2020	333.15	334.50	335.90	328.50	2861992	-0.52%
03 Jun 2020	334.90	336.00	338.75	330.50	2690017	1.22%
02 Jun 2020	330.85	338.45	342.70	330.00	3038952	-2.25%
01 Jun 2020	338.45	345.50	352.00	336.70	5797108	-1.56%
29 May 2020	343.80	317.00	349.50	317.00	6669558	4.13%
28 May 2020	330.15	323.25	334.00	322.20	3718393	2.13%
27 May 2020	323.25	322.70	324.80	318.50	3061656	0.48%
26 May 2020	321.70	317.30	325.70	317.30	4746694	1.56%
22 May 2020	316.75	314.00	317.95	311.40	1595445	0.00%
21 May 2020	316.75	319.00	320.50	312.85	2023479	-0.05%
20 May 2020	316.90	313.65	319.20	312.00	2305091	1.31%
19 May 2020	312.80	307.00	314.25	305.15	2034957	2.16%
18 May 2020	306.20	320.00	320.00	304.10	3553034	-3.25%
15 May 2020	316.50	321.00	322.00	310.55	4430318	-0.55%
14 May 2020	318.25	305.90	321.00	304.85	5750740	3.66%
13 May 2020	307.00	311.00	311.00	305.25	2850256	2.59%
12 May 2020	299.25	299.00	304.00	297.55	1977948	-1.27%
11 May 2020	303.10	301.70	304.90	300.25	2485970	0.95%
08 May 2020	300.25	302.90	304.00	298.25	4415728	0.43%
07 May 2020	298.95	299.10	300.85	294.10	4909366	-1.37%
06 May 2020	303.10	298.90	305.95	294.00	7025639	2.16%
05 May 2020	296.70	291.00	301.90	289.30	17067122	4.34%
04 May 2020	284.35	280.95	294.55	277.10	7171676	-0.92%
30 Apr 2020	287.00	295.00	295.00	283.15	4595484	-0.91%
29 Apr 2020	289.65	291.00	293.70	287.00	2851433	-0.16%
28 Apr 2020	290.10	300.00	302.00	288.15	4632084	-2.37%
27 Apr 2020	297.15	303.90	303.90	295.00	4969835	-2.92%
24 Apr 2020	306.10	300.90	309.55	300.00	3878959	1.46%
23 Apr 2020	301.70	309.00	315.55	300.00	5360248	-2.32%
22 Apr 2020	308.85	297.00	311.00	293.55	2983604	4.32%
21 Apr 2020	296.05	300.00	300.85	293.00	2306133	-1.43%
20 Apr 2020	300.35	304.05	307.95	296.50	3315017	0.07%
17 Apr 2020	300.15	314.00	314.90	298.65	3122457	-2.18%
16 Apr 2020	306.85	299.95	313.25	296.20	6058564	1.22%
15 Apr 2020	303.15	292.00	309.70	291.05	4785567	4.16%
13 Apr 2020	291.05	296.60	296.60	285.50	3570311	-1.87%
09 Apr 2020	296.60	296.95	302.30	287.80	4448691	2.47%
08 Apr 2020	289.45	284.00	305.65	278.00	5519404	1.97%
07 Apr 2020	283.85	272.80	284.95	265.60	4852945	8.69%
03 Apr 2020	261.15	263.00	275.70	257.00	3664064	-1.64%
01 Apr 2020	265.50	277.05	284.30	262.00	2864584	-3.40%
31 Mar 2020	274.85	265.40	280.80	259.30	3457799	6.24%
30 Mar 2020	258.70	251.00	262.85	247.20	2096890	2.19%
27 Mar 2020	253.15	271.00	277.40	251.25	3045141	-5.13%
26 Mar 2020	266.85	251.80	271.00	249.15	3089947	7.54%
25 Mar 2020	248.15	251.80	262.50	245.50	3178877	-0.46%
24 Mar 2020	249.30	243.00	256.75	240.00	3671728	3.79%
23 Mar 2020	240.20	238.00	251.15	234.00	2700526	-6.14%
20 Mar 2020	255.90	250.55	260.90	247.80	3892214	3.06%
19 Mar 2020	248.30	245.00	255.25	236.50	3059325	-0.22%
18 Mar 2020	248.85	253.50	253.95	241.50	3570030	-0.12%
17 Mar 2020	249.15	252.50	257.00	245.90	3816942	-1.33%
16 Mar 2020	252.50	250.00	271.55	246.65	4370511	-3.13%
13 Mar 2020	260.65	245.85	272.25	236.05	4096772	0.31%
12 Mar 2020	259.85	260.00	263.60	248.30	7679029	-3.67%
11 Mar 2020	269.75	266.05	276.00	265.20	3271005	1.39%
09 Mar 2020	266.05	281.90	281.90	262.25	4922160	-5.84%
06 Mar 2020	282.55	290.00	290.00	280.50	4709414	-3.65%
05 Mar 2020	293.25	295.45	300.45	292.00	1666684	-0.61%
04 Mar 2020	295.05	298.35	301.25	292.25	2578871	-0.35%
03 Mar 2020	296.10	297.50	298.10	290.50	3970650	1.67%
02 Mar 2020	291.25	302.00	311.40	290.00	4185685	-2.51%
28 Feb 2020	298.75	301.80	303.30	295.00	4184422	-2.50%
27 Feb 2020	306.40	306.80	307.90	302.00	2162147	0.08%
26 Feb 2020	306.15	306.80	308.25	299.90	3773560	0.07%
25 Feb 2020	305.95	304.20	307.20	301.35	2500345	0.56%
24 Feb 2020	304.25	307.00	308.10	302.20	2922212	-0.64%
20 Feb 2020	306.20	300.00	307.00	297.00	3667812	2.12%
19 Feb 2020	299.85	302.85	306.95	298.25	2530762	0.03%
18 Feb 2020	299.75	298.00	301.00	292.15	2608197	1.06%
17 Feb 2020	296.60	303.00	303.20	296.00	2862510	-1.85%
14 Feb 2020	302.20	304.40	305.40	300.90	2688377	-0.40%
13 Feb 2020	303.40	306.20	307.10	302.50	1574245	-0.72%
12 Feb 2020	305.60	305.60	310.40	304.55	2739107	0.23%
11 Feb 2020	304.90	309.00	311.40	304.00	1827686	-1.21%
10 Feb 2020	308.65	313.60	313.95	307.00	1685622	-0.98%
07 Feb 2020	311.70	306.30	315.35	304.70	3502300	1.88%
06 Feb 2020	305.95	311.00	311.90	303.25	3174813	-1.81%
05 Feb 2020	311.60	309.10	314.85	299.20	9183894	1.42%
04 Feb 2020	307.25	309.00	311.50	304.00	3344060	0.21%
03 Feb 2020	306.60	305.00	311.25	304.10	2920695	0.64%
01 Feb 2020	304.65	316.00	321.00	303.00	4006160	-3.39%
31 Jan 2020	315.35	340.75	341.15	313.00	6941813	-6.62%
30 Jan 2020	337.70	346.90	349.70	335.10	2483374	-2.04%
29 Jan 2020	344.75	336.15	347.35	336.05	2105271	2.88%
28 Jan 2020	335.10	338.95	340.55	333.80	1064496	-0.98%
27 Jan 2020	338.40	340.55	343.75	336.90	1145922	-0.63%
24 Jan 2020	340.55	332.85	341.40	332.85	1786647	2.18%
23 Jan 2020	333.30	334.70	335.80	332.00	1760568	-0.40%
22 Jan 2020	334.65	337.70	337.90	332.30	915121	-0.62%
21 Jan 2020	336.75	344.00	345.00	336.00	1786886	-2.70%
20 Jan 2020	346.10	349.70	352.00	344.15	985024	-1.03%
17 Jan 2020	349.70	349.00	353.95	348.10	1641242	0.16%
16 Jan 2020	349.15	346.50	350.70	345.10	1173218	1.06%
15 Jan 2020	345.50	345.00	346.50	342.15	1239513	0.26%
14 Jan 2020	344.60	345.00	345.55	342.15	1694366	0.33%
13 Jan 2020	343.45	339.00	345.00	338.40	2539404	1.58%
10 Jan 2020	338.10	334.40	339.20	333.55	1879696	1.50%
09 Jan 2020	333.10	334.80	336.95	332.30	1728574	-0.12%
08 Jan 2020	333.50	332.00	334.60	329.30	954815	0.26%
07 Jan 2020	332.65	331.10	336.10	331.10	1434983	0.27%
06 Jan 2020	331.75	334.00	336.00	330.55	1812816	-0.85%
03 Jan 2020	334.60	335.60	336.85	331.40	2007575	-0.77%
02 Jan 2020	337.20	345.75	347.40	336.10	2592967	-2.47%
01 Jan 2020	345.75	341.85	346.85	341.00	1119565	1.21%

Marico Ltd

Buy, Sell or Hold MARICO ?

BSE

NSE

Historical Data Export

MARICO Historical Data

Equitypandit Financial Services Pvt. Ltd.

Historical Data