United Spirits Ltd

NSE :MCDOWELL-N BSE :532432 Sector : Alcoholic Beverages

Buy, Sell or Hold MCDOWELL-N ?

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

MCDOWELL-N Historical Data
Equitypandit Financial Services Pvt. Ltd.
Date	Price	Open	High	Low	Volume	Change(%)
07 May 2024	1202.45	1234.95	1240.45	1196.40	724981	-2.37%
06 May 2024	1231.70	1218.00	1242.20	1199.55	1950840	1.94%
03 May 2024	1208.30	1200.00	1212.60	1181.00	905136	1.12%
02 May 2024	1194.90	1177.00	1203.60	1175.25	1270379	1.52%
30 Apr 2024	1177.00	1192.20	1202.05	1171.15	1002463	-0.30%
29 Apr 2024	1180.50	1198.95	1202.10	1170.00	645110	-1.54%
26 Apr 2024	1198.95	1189.00	1219.00	1188.00	766218	0.34%
25 Apr 2024	1194.85	1180.90	1199.85	1176.00	832424	1.01%
24 Apr 2024	1182.90	1167.10	1195.60	1166.00	682498	1.10%
23 Apr 2024	1170.05	1164.00	1175.00	1146.95	1001198	0.88%
22 Apr 2024	1159.80	1124.90	1163.00	1120.00	3530061	3.27%
19 Apr 2024	1123.10	1140.00	1145.75	1118.30	1068784	-2.25%
18 Apr 2024	1148.90	1150.85	1165.75	1144.15	1027109	-0.17%
16 Apr 2024	1150.85	1148.95	1163.30	1138.80	692591	0.17%
15 Apr 2024	1148.95	1170.10	1174.95	1145.60	1057333	-2.87%
12 Apr 2024	1182.95	1198.75	1207.00	1179.45	1248275	-1.43%
10 Apr 2024	1200.10	1130.00	1204.50	1129.55	4341449	6.36%
09 Apr 2024	1128.35	1136.10	1148.40	1121.45	693210	-1.09%
08 Apr 2024	1140.75	1135.70	1148.00	1119.45	795445	1.10%
05 Apr 2024	1128.30	1120.05	1132.00	1114.00	549428	0.72%
04 Apr 2024	1120.20	1133.00	1140.00	1111.15	628302	-0.89%
03 Apr 2024	1130.30	1149.00	1153.70	1127.15	468953	-1.96%
02 Apr 2024	1152.90	1169.00	1169.00	1148.75	438478	-0.47%
01 Apr 2024	1158.30	1132.55	1169.95	1122.00	599438	2.12%
28 Mar 2024	1134.25	1143.85	1147.70	1121.05	709064	-0.46%
27 Mar 2024	1139.45	1122.65	1142.50	1120.95	387737	1.19%
26 Mar 2024	1126.05	1134.50	1137.25	1122.80	536595	-0.74%
22 Mar 2024	1134.50	1107.90	1144.45	1106.00	916955	2.22%
21 Mar 2024	1109.90	1105.60	1112.85	1097.35	755512	0.75%
20 Mar 2024	1101.60	1091.95	1103.25	1083.30	549490	1.30%
19 Mar 2024	1087.45	1104.25	1108.30	1081.50	582067	-1.88%
18 Mar 2024	1108.30	1117.40	1117.40	1099.35	560066	-0.81%
15 Mar 2024	1117.40	1130.00	1162.00	1108.45	720942	-0.88%
14 Mar 2024	1127.30	1109.25	1132.10	1096.10	541801	1.62%
13 Mar 2024	1109.30	1132.95	1150.25	1101.40	719249	-2.08%
12 Mar 2024	1132.85	1141.15	1146.95	1126.95	375718	-1.31%
11 Mar 2024	1147.90	1146.05	1163.65	1144.15	593445	0.12%
07 Mar 2024	1146.50	1150.00	1161.20	1143.30	583929	-0.59%
06 Mar 2024	1153.30	1145.60	1157.55	1123.05	974502	-0.03%
05 Mar 2024	1153.60	1165.80	1176.00	1150.85	1098233	-1.05%
04 Mar 2024	1165.80	1168.00	1171.50	1151.65	409989	-0.10%
02 Mar 2024	1167.00	1180.60	1180.60	1156.00	26597	-0.02%
01 Mar 2024	1167.25	1174.45	1182.15	1163.55	656223	0.12%
29 Feb 2024	1165.85	1136.00	1173.00	1131.30	992054	2.48%
28 Feb 2024	1137.65	1151.15	1166.00	1133.00	1197154	-1.36%
27 Feb 2024	1153.30	1145.95	1156.95	1139.80	1174737	0.57%
26 Feb 2024	1146.80	1160.65	1167.00	1144.70	436233	-1.65%
23 Feb 2024	1166.05	1159.90	1180.00	1159.75	874210	0.54%
22 Feb 2024	1159.75	1141.25	1162.65	1135.70	573609	1.63%
21 Feb 2024	1141.20	1142.05	1149.00	1130.35	859276	-0.21%
20 Feb 2024	1143.60	1160.00	1160.00	1120.15	884842	-1.15%
19 Feb 2024	1156.90	1128.00	1163.90	1126.45	855770	2.71%
16 Feb 2024	1126.40	1140.00	1146.00	1120.90	1186754	-1.54%
15 Feb 2024	1144.05	1135.00	1148.95	1128.35	1105029	1.32%
14 Feb 2024	1129.10	1113.00	1132.00	1104.10	965064	1.41%
13 Feb 2024	1113.45	1095.00	1116.00	1075.00	1031556	1.64%
12 Feb 2024	1095.45	1111.50	1119.60	1090.00	800005	-1.44%
09 Feb 2024	1111.50	1075.05	1113.00	1071.05	1438336	2.82%
08 Feb 2024	1081.05	1087.00	1090.00	1076.05	1155336	-0.06%
07 Feb 2024	1081.65	1076.50	1085.15	1065.10	522858	0.90%
06 Feb 2024	1072.00	1074.00	1076.95	1054.70	778083	0.86%
05 Feb 2024	1062.90	1089.90	1093.95	1058.95	993598	-2.13%
02 Feb 2024	1086.05	1090.95	1097.35	1080.60	510352	0.56%
01 Feb 2024	1080.05	1090.00	1096.35	1077.70	548008	-0.89%
31 Jan 2024	1089.75	1082.00	1092.20	1074.15	760259	0.87%
30 Jan 2024	1080.40	1098.05	1102.55	1078.00	795246	-1.23%
29 Jan 2024	1093.90	1100.00	1120.05	1089.55	786771	-0.19%
25 Jan 2024	1096.00	1112.85	1112.95	1077.20	928881	-1.46%
24 Jan 2024	1112.20	1145.05	1146.00	1092.25	2174641	0.37%
23 Jan 2024	1108.05	1113.00	1129.00	1095.10	1288819	-0.06%
20 Jan 2024	1108.75	1080.00	1112.00	1080.00	424326	2.42%
19 Jan 2024	1082.60	1080.00	1088.40	1063.85	843847	1.23%
18 Jan 2024	1069.45	1087.00	1092.30	1061.30	927129	-2.37%
17 Jan 2024	1095.45	1101.00	1114.50	1086.35	647461	-1.31%
16 Jan 2024	1110.00	1105.00	1123.60	1101.10	1509427	0.38%
15 Jan 2024	1105.85	1112.25	1112.90	1085.20	950039	-0.51%
12 Jan 2024	1111.50	1119.50	1119.50	1101.35	1306539	-0.57%
11 Jan 2024	1117.90	1119.00	1132.00	1108.30	820469	0.05%
10 Jan 2024	1117.35	1102.90	1129.90	1095.80	1348846	1.92%
09 Jan 2024	1096.35	1097.00	1110.35	1080.10	922305	-0.13%
08 Jan 2024	1097.80	1110.05	1127.15	1095.00	1238667	-0.30%
05 Jan 2024	1101.05	1110.00	1117.35	1093.20	616100	-0.68%
04 Jan 2024	1108.60	1102.00	1114.55	1100.60	512069	0.95%
03 Jan 2024	1098.20	1097.20	1105.10	1085.05	444285	0.39%
02 Jan 2024	1093.90	1110.90	1113.85	1078.80	686566	-1.20%
01 Jan 2024	1107.20	1124.00	1125.00	1101.85	563368	-0.94%
29 Dec 2023	1117.75	1093.80	1122.00	1085.40	1411353	2.19%
28 Dec 2023	1093.80	1086.40	1103.80	1083.00	685526	0.98%
27 Dec 2023	1083.20	1078.95	1090.05	1075.35	502279	0.57%
26 Dec 2023	1077.05	1097.30	1108.90	1072.20	784200	0.10%
22 Dec 2023	1076.00	1061.00	1084.50	1061.00	624137	1.59%
21 Dec 2023	1059.20	1050.00	1067.80	1047.55	1214989	-0.07%
20 Dec 2023	1059.95	1090.00	1095.00	1050.00	1312725	-2.42%
19 Dec 2023	1086.25	1111.00	1112.95	1083.05	1062384	-1.71%
18 Dec 2023	1105.15	1079.30	1115.75	1061.30	1780071	2.02%
15 Dec 2023	1083.25	1092.00	1095.00	1078.05	1322021	-0.14%
14 Dec 2023	1084.80	1083.85	1089.90	1076.55	2077791	1.14%
13 Dec 2023	1072.60	1056.00	1074.40	1048.25	1473906	2.15%
12 Dec 2023	1050.00	1052.00	1056.90	1043.20	697698	0.23%
11 Dec 2023	1047.60	1043.00	1052.00	1041.30	569735	0.22%
08 Dec 2023	1045.25	1069.00	1073.00	1032.75	908224	-1.95%
07 Dec 2023	1066.05	1061.95	1073.70	1057.50	832078	0.39%
06 Dec 2023	1061.95	1077.40	1077.40	1056.30	2379141	-0.65%
05 Dec 2023	1068.90	1050.00	1081.50	1049.30	1249769	1.77%
04 Dec 2023	1050.35	1057.60	1061.70	1046.75	1137943	-0.33%
01 Dec 2023	1053.80	1049.95	1057.00	1047.70	269341	0.47%
30 Nov 2023	1048.85	1052.80	1060.50	1042.30	2154075	-0.16%
29 Nov 2023	1050.55	1043.95	1052.15	1038.30	645953	0.90%
28 Nov 2023	1041.15	1044.95	1045.00	1032.05	638605	-0.13%
24 Nov 2023	1042.50	1063.00	1064.70	1040.00	457015	-1.66%
23 Nov 2023	1060.05	1052.20	1064.05	1052.20	522209	0.37%
22 Nov 2023	1056.10	1053.10	1063.85	1046.00	435188	0.28%
21 Nov 2023	1053.10	1063.00	1065.50	1044.25	405678	-0.65%
20 Nov 2023	1060.00	1060.05	1065.30	1056.10	481392	0.34%
17 Nov 2023	1056.45	1044.95	1063.40	1040.00	818777	1.52%
16 Nov 2023	1040.65	1037.10	1042.30	1027.00	1451826	-0.52%
15 Nov 2023	1046.10	1063.00	1063.00	1043.55	1302729	0.11%
13 Nov 2023	1044.95	1051.90	1054.95	1038.50	1355917	-0.66%
12 Nov 2023	1051.90	1062.00	1066.75	1046.40	567327	0.72%
10 Nov 2023	1044.35	1080.00	1080.00	1023.95	4108910	-4.81%
09 Nov 2023	1097.10	1100.00	1110.00	1072.55	1940488	-0.22%
08 Nov 2023	1099.55	1084.80	1107.60	1070.00	765818	1.56%
07 Nov 2023	1082.70	1071.00	1085.00	1066.00	389438	1.15%
06 Nov 2023	1070.35	1075.00	1082.50	1068.35	562008	-0.08%
03 Nov 2023	1071.20	1062.00	1075.00	1058.30	1358472	1.32%
02 Nov 2023	1057.25	1055.00	1064.70	1040.95	905238	1.11%
01 Nov 2023	1045.65	1034.95	1050.30	1030.35	682202	1.30%
31 Oct 2023	1032.20	1027.80	1039.65	1018.40	469941	0.43%
30 Oct 2023	1027.80	1029.00	1032.45	1011.25	667943	0.57%
27 Oct 2023	1021.95	1025.50	1038.35	1016.85	702387	1.11%
26 Oct 2023	1010.75	1011.00	1015.55	993.85	744678	-0.02%
25 Oct 2023	1011.00	1012.10	1029.65	1007.15	487319	-0.11%
23 Oct 2023	1012.10	1030.00	1036.60	1007.75	547657	-2.69%
20 Oct 2023	1040.10	1044.00	1046.25	1034.40	660749	-0.57%
19 Oct 2023	1046.05	1042.00	1052.40	1028.75	991916	-0.98%
18 Oct 2023	1056.35	1086.00	1086.00	1050.70	889566	-2.77%
17 Oct 2023	1086.40	1086.85	1098.00	1080.75	1988932	0.78%
16 Oct 2023	1078.00	1069.85	1086.85	1062.30	988255	0.91%
13 Oct 2023	1068.25	1051.00	1087.80	1046.20	1415702	1.42%
12 Oct 2023	1053.25	1052.95	1062.30	1045.10	911102	0.28%
11 Oct 2023	1050.35	1036.70	1054.00	1032.75	1406477	2.49%
10 Oct 2023	1024.80	1016.25	1036.00	1014.50	886292	1.02%
09 Oct 2023	1014.50	1030.70	1031.40	1005.95	1215500	-0.99%
06 Oct 2023	1024.65	1016.95	1027.00	1008.00	466321	1.30%
05 Oct 2023	1011.50	990.90	1014.20	990.10	628247	2.61%
04 Oct 2023	985.75	998.75	999.95	981.35	734244	-1.30%
03 Oct 2023	998.75	1004.90	1008.00	996.90	330560	-0.84%
29 Sep 2023	1007.25	1007.35	1015.00	995.00	682357	0.52%
28 Sep 2023	1002.05	1011.20	1018.90	998.75	974562	-1.47%
27 Sep 2023	1017.00	1014.60	1019.60	1007.05	477461	0.31%
26 Sep 2023	1013.90	1018.00	1022.35	1011.00	334094	-0.40%
25 Sep 2023	1017.95	1022.00	1024.35	1010.15	482925	0.05%
22 Sep 2023	1017.45	1010.25	1026.75	1002.35	865651	-0.10%
21 Sep 2023	1018.50	1038.00	1038.00	1007.80	1000226	-1.94%
20 Sep 2023	1038.70	1039.95	1045.60	1025.00	416251	-0.56%
18 Sep 2023	1044.55	1049.55	1050.00	1033.80	515926	-0.42%
15 Sep 2023	1048.95	1074.95	1074.95	1043.50	1025493	-1.53%
14 Sep 2023	1065.25	1032.50	1067.60	1032.50	1450831	3.48%
13 Sep 2023	1029.40	1036.95	1059.05	1022.50	769157	-0.80%
12 Sep 2023	1037.70	1065.10	1069.10	1030.25	1238905	-2.76%
11 Sep 2023	1067.15	1061.95	1072.85	1054.75	932525	1.13%
08 Sep 2023	1055.20	1056.10	1063.00	1048.05	671258	0.29%
07 Sep 2023	1052.20	1063.95	1065.95	1050.00	1064869	-0.61%
06 Sep 2023	1058.70	1032.00	1068.95	1020.50	2101361	2.62%
05 Sep 2023	1031.65	1027.65	1035.00	1022.70	660018	0.66%
04 Sep 2023	1024.85	1014.00	1031.00	1002.60	721197	1.22%
01 Sep 2023	1012.45	1008.00	1020.60	1005.00	466577	0.49%
31 Aug 2023	1007.55	1020.00	1020.00	1000.35	998409	-0.57%
30 Aug 2023	1013.35	1003.45	1020.50	1003.45	604846	0.99%
29 Aug 2023	1003.45	1007.00	1016.40	1000.00	799395	0.31%
28 Aug 2023	1000.35	1008.95	1015.70	997.20	403389	-0.77%
25 Aug 2023	1008.15	1017.20	1018.45	1002.05	711399	-1.04%
24 Aug 2023	1018.75	1019.00	1030.70	1015.85	651292	0.48%
23 Aug 2023	1013.85	1040.05	1041.20	1010.15	1057293	-1.97%
22 Aug 2023	1034.20	1005.75	1036.55	1000.00	1504647	3.16%
21 Aug 2023	1002.50	1000.00	1006.85	988.85	516608	0.71%
18 Aug 2023	995.45	1009.10	1014.15	992.60	768977	-0.73%
17 Aug 2023	1002.80	997.10	1007.85	984.80	1244731	0.77%
16 Aug 2023	995.15	985.65	996.40	976.05	550173	0.85%
14 Aug 2023	986.75	987.60	995.70	981.55	813223	-0.09%
11 Aug 2023	987.60	1006.05	1009.90	985.00	552202	-2.30%
10 Aug 2023	1010.85	1018.60	1018.80	1007.60	280293	-0.76%
09 Aug 2023	1018.60	1022.25	1024.00	1008.15	428259	-0.10%
08 Aug 2023	1019.65	1010.00	1021.90	1006.50	860792	1.37%
07 Aug 2023	1005.90	1003.05	1009.00	990.20	681753	0.00%
04 Aug 2023	1005.95	1006.80	1009.00	996.45	382504	0.35%
03 Aug 2023	1002.40	1005.20	1013.80	995.00	571218	-0.12%
02 Aug 2023	1003.60	1017.85	1018.00	986.05	898416	-1.39%
01 Aug 2023	1017.75	1018.00	1030.00	1013.20	958075	0.19%
31 Jul 2023	1015.85	1014.00	1019.75	1004.45	787817	0.40%
28 Jul 2023	1011.85	1000.60	1014.00	991.60	1315502	1.49%
27 Jul 2023	996.95	988.90	999.50	983.30	1192702	1.33%
26 Jul 2023	983.90	989.45	998.90	977.40	1287267	0.05%
25 Jul 2023	983.45	986.15	990.00	974.00	1475852	0.59%
24 Jul 2023	977.65	1049.00	1049.00	973.25	6109585	-5.91%
21 Jul 2023	1039.05	995.00	1044.00	975.10	8346024	6.56%
20 Jul 2023	975.05	972.05	977.05	962.10	1466161	0.42%
19 Jul 2023	970.95	960.30	976.75	960.30	1270000	1.11%
18 Jul 2023	960.30	977.10	982.50	954.00	1098883	-1.32%
17 Jul 2023	973.15	946.35	978.30	946.35	2349402	3.00%
14 Jul 2023	944.80	926.95	947.45	924.90	964936	2.20%
13 Jul 2023	924.50	929.45	939.50	917.10	793742	-0.50%
12 Jul 2023	929.15	929.50	939.50	918.75	1160673	0.41%
11 Jul 2023	925.35	919.00	927.45	909.50	680447	1.14%
10 Jul 2023	914.90	907.35	920.60	905.20	896148	0.03%
07 Jul 2023	914.65	942.05	943.00	911.45	1243755	-3.11%
06 Jul 2023	944.05	932.80	949.90	924.35	732653	1.51%
05 Jul 2023	930.05	919.70	940.50	919.00	1040442	1.35%
04 Jul 2023	917.65	920.05	926.90	914.00	527033	-0.26%
03 Jul 2023	920.05	913.10	931.75	909.60	691211	0.86%
30 Jun 2023	912.20	915.00	922.45	909.60	460345	-0.11%
28 Jun 2023	913.20	915.00	921.90	910.80	747306	0.35%
27 Jun 2023	910.00	906.75	915.80	897.25	784408	1.00%
26 Jun 2023	901.00	906.05	908.00	896.40	811669	-0.62%
23 Jun 2023	906.60	892.00	909.00	888.35	953329	1.38%
22 Jun 2023	894.25	896.30	905.10	892.40	538864	-0.24%
21 Jun 2023	896.40	895.00	906.55	892.70	689890	0.52%
20 Jun 2023	891.75	898.90	898.90	889.35	585057	-0.81%
19 Jun 2023	899.05	913.00	919.95	896.50	414584	-1.13%
16 Jun 2023	909.35	903.45	911.80	896.85	701638	1.48%
15 Jun 2023	896.05	898.00	900.00	888.30	465225	-0.22%
14 Jun 2023	898.05	895.25	906.75	889.40	719762	0.51%
13 Jun 2023	893.50	880.95	896.10	880.90	568855	1.45%
12 Jun 2023	880.75	891.00	892.85	872.00	692376	-0.84%
09 Jun 2023	888.20	871.05	894.00	870.15	1041577	1.97%
08 Jun 2023	871.05	879.00	879.50	866.20	826968	-0.50%
07 Jun 2023	875.45	869.90	878.05	866.35	792531	0.97%
06 Jun 2023	867.00	874.90	878.35	864.50	301807	-1.04%
05 Jun 2023	876.15	873.00	882.00	866.50	439560	0.17%
02 Jun 2023	874.65	882.00	882.55	871.50	503772	-0.17%
01 Jun 2023	876.15	883.00	888.50	872.40	545741	-0.83%
31 May 2023	883.50	870.00	885.85	867.00	1533930	1.89%
30 May 2023	867.15	866.55	869.60	859.55	770563	0.07%
29 May 2023	866.55	858.95	868.10	851.55	1512222	0.92%
26 May 2023	858.65	838.50	860.70	838.10	1750270	2.06%
25 May 2023	841.30	836.90	842.80	831.05	666410	0.72%
24 May 2023	835.30	820.00	838.20	818.50	892521	1.62%
23 May 2023	821.95	825.00	826.40	819.40	1073977	-0.21%
22 May 2023	823.65	822.00	825.60	812.00	857453	0.81%
19 May 2023	817.05	790.00	821.20	781.00	3025568	2.52%
18 May 2023	797.00	797.85	805.00	791.00	469018	0.11%
17 May 2023	796.15	801.00	804.15	792.05	557758	-0.79%
16 May 2023	802.45	810.00	811.00	800.20	483145	-0.40%
15 May 2023	805.65	795.55	811.20	790.55	911312	1.27%
12 May 2023	795.55	795.95	800.75	792.20	672108	-0.04%
11 May 2023	795.85	798.50	800.75	792.95	462545	0.23%
10 May 2023	794.05	794.00	799.80	788.10	754121	0.21%
09 May 2023	792.40	794.75	806.00	789.00	1096632	-0.19%
08 May 2023	793.90	790.00	796.00	788.05	482419	0.87%
05 May 2023	787.05	782.20	797.85	781.80	1177524	0.44%
04 May 2023	783.60	789.90	789.90	780.55	510695	-0.29%
03 May 2023	785.85	779.00	797.50	771.30	1461628	0.85%
02 May 2023	779.20	777.05	784.70	774.25	626485	0.26%
28 Apr 2023	777.15	764.10	782.80	764.10	1350446	1.22%
27 Apr 2023	767.80	774.85	775.50	763.70	783910	-1.08%
26 Apr 2023	776.15	770.95	778.40	764.50	688140	0.65%
25 Apr 2023	771.15	769.00	774.00	763.50	677824	0.72%
24 Apr 2023	765.65	760.05	768.50	760.05	766583	0.75%
21 Apr 2023	759.95	758.00	763.20	754.25	702807	0.30%
20 Apr 2023	757.65	759.85	762.35	756.40	554638	-0.06%
19 Apr 2023	758.10	774.90	774.90	757.05	989817	-2.18%
18 Apr 2023	775.00	768.70	785.45	762.00	1410292	1.25%
17 Apr 2023	765.45	764.85	769.60	759.50	771167	0.45%
13 Apr 2023	762.05	768.00	768.80	758.25	390070	-0.54%
12 Apr 2023	766.15	750.35	767.75	748.40	841161	2.32%
11 Apr 2023	748.75	754.00	755.60	744.30	752976	-0.29%
10 Apr 2023	750.90	759.00	759.00	741.50	1571166	-0.73%
06 Apr 2023	756.45	757.00	761.00	751.95	463499	0.12%
05 Apr 2023	755.55	750.65	757.10	743.00	913185	0.65%
03 Apr 2023	750.65	763.00	763.65	749.45	756161	-0.75%
31 Mar 2023	756.30	743.75	758.25	742.10	996821	2.07%
29 Mar 2023	740.95	740.05	747.00	735.90	824570	0.22%
28 Mar 2023	739.30	745.00	749.90	737.70	804259	-1.35%
27 Mar 2023	749.45	765.00	765.75	746.00	530247	-1.87%
24 Mar 2023	763.75	767.00	773.70	761.60	515568	-0.65%
23 Mar 2023	768.75	777.15	787.45	766.35	1236561	-0.97%
22 Mar 2023	776.30	771.00	779.65	770.00	852759	0.81%
21 Mar 2023	770.05	767.50	772.50	761.20	668979	0.55%
20 Mar 2023	765.85	756.00	776.75	756.00	478756	-0.62%
17 Mar 2023	770.65	777.40	780.35	768.00	1446809	-0.75%
16 Mar 2023	776.45	763.95	780.65	755.00	1429107	1.90%
15 Mar 2023	761.95	774.95	778.80	760.70	1442589	-0.83%
14 Mar 2023	768.35	757.15	770.55	756.10	2025278	1.85%
13 Mar 2023	754.40	743.00	755.80	742.50	1719241	1.01%
10 Mar 2023	746.85	742.25	748.40	734.40	542803	0.28%
09 Mar 2023	744.75	751.30	756.30	742.30	550651	-0.87%
08 Mar 2023	751.30	754.10	754.30	744.30	873905	-0.68%
06 Mar 2023	756.45	759.90	760.85	754.10	935557	0.06%
03 Mar 2023	756.00	739.00	762.70	737.65	1238246	2.77%
02 Mar 2023	735.65	745.60	746.25	734.05	518797	-0.84%
01 Mar 2023	741.85	741.00	745.85	738.20	985924	0.17%
28 Feb 2023	740.60	740.00	748.65	735.50	797913	0.08%
27 Feb 2023	740.00	743.70	746.30	730.55	772559	-0.46%
24 Feb 2023	743.40	745.45	746.40	738.60	626374	0.23%
23 Feb 2023	741.70	747.00	752.40	737.55	914936	-0.52%
22 Feb 2023	745.55	752.00	752.00	742.00	595470	-0.96%
21 Feb 2023	752.75	770.45	770.45	751.40	599089	-1.70%
20 Feb 2023	765.75	773.75	776.95	763.00	728784	-0.78%
17 Feb 2023	771.80	773.00	783.00	766.65	908426	-1.89%
16 Feb 2023	786.65	796.40	796.40	783.35	461526	-0.15%
15 Feb 2023	787.85	771.05	790.00	771.05	1274574	1.94%
14 Feb 2023	772.85	777.10	778.20	771.00	385913	-0.63%
13 Feb 2023	777.75	780.00	788.90	775.00	833249	-0.29%
10 Feb 2023	780.05	786.30	793.90	778.65	1339250	-1.50%
09 Feb 2023	791.90	792.10	795.00	786.65	484673	0.09%
08 Feb 2023	791.20	780.40	793.30	780.35	910308	1.40%
07 Feb 2023	780.30	784.00	786.00	771.00	857173	-0.01%
06 Feb 2023	780.40	772.70	782.55	767.60	924556	1.50%
03 Feb 2023	768.85	771.90	775.15	761.35	710330	-0.31%
02 Feb 2023	771.25	761.55	777.00	758.90	1263924	0.10%
01 Feb 2023	770.50	776.00	785.85	753.35	2176984	0.24%
31 Jan 2023	768.65	767.75	771.40	752.95	2194356	0.37%
30 Jan 2023	765.85	769.05	778.00	754.70	2693103	-0.17%
27 Jan 2023	767.15	764.75	773.90	738.80	4073654	-0.18%
25 Jan 2023	768.55	799.00	803.00	765.00	4460372	-5.90%
24 Jan 2023	816.70	829.90	830.05	813.70	737979	-1.47%
23 Jan 2023	828.90	825.00	831.55	818.80	519973	0.85%
20 Jan 2023	821.95	834.00	837.10	818.90	806691	-1.55%
19 Jan 2023	834.90	848.25	849.00	833.50	457764	-1.71%
18 Jan 2023	849.45	850.10	854.00	846.00	359401	-0.04%
17 Jan 2023	849.80	844.25	851.40	837.05	770203	0.66%
16 Jan 2023	844.25	847.30	850.90	841.30	462115	-0.21%
13 Jan 2023	846.00	857.75	858.75	842.80	594110	-1.37%
12 Jan 2023	857.75	873.60	873.60	855.00	607382	-1.24%
11 Jan 2023	868.50	864.10	871.65	860.85	724011	0.51%
10 Jan 2023	864.10	864.70	867.10	854.05	599702	0.12%
09 Jan 2023	863.10	860.80	866.90	857.55	535278	0.77%
06 Jan 2023	856.50	851.20	862.95	849.10	742874	0.74%
05 Jan 2023	850.20	855.00	861.00	840.30	1125318	-0.15%
04 Jan 2023	851.45	865.00	867.15	848.20	998970	-1.57%
03 Jan 2023	865.05	874.10	874.10	858.80	750764	-0.53%
02 Jan 2023	869.70	875.00	882.20	864.95	666141	-0.89%
30 Dec 2022	877.55	891.40	892.00	875.20	1033608	-0.07%
29 Dec 2022	878.15	876.95	882.75	865.55	1380769	0.11%
28 Dec 2022	877.20	880.50	883.60	875.00	587480	-0.39%
27 Dec 2022	880.65	888.40	890.00	879.00	561475	-0.05%
26 Dec 2022	881.10	874.20	888.05	864.45	625140	0.78%
23 Dec 2022	874.25	890.00	895.90	870.75	985112	-2.65%
22 Dec 2022	898.05	903.00	909.00	890.35	519054	-0.55%
21 Dec 2022	903.00	917.55	922.00	900.05	715559	-1.63%
20 Dec 2022	917.95	914.20	919.80	905.00	452102	0.41%
19 Dec 2022	914.20	905.00	917.20	898.10	671714	1.17%
16 Dec 2022	903.60	933.00	939.55	902.00	1324668	-3.77%
15 Dec 2022	939.00	934.50	944.20	930.55	1291666	0.48%
14 Dec 2022	934.50	932.55	937.70	930.85	563572	0.24%
13 Dec 2022	932.25	932.60	936.85	922.05	837466	-0.03%
12 Dec 2022	932.55	938.50	942.30	927.60	991836	-0.58%
09 Dec 2022	938.00	946.60	951.80	928.35	1261935	-0.41%
08 Dec 2022	941.85	940.00	947.00	935.00	867087	0.73%
07 Dec 2022	935.05	932.00	937.65	926.30	1143644	0.32%
06 Dec 2022	932.10	929.60	936.85	923.15	558757	0.27%
05 Dec 2022	929.60	937.00	939.15	921.60	1024143	-0.67%
02 Dec 2022	935.90	930.00	939.95	924.50	1578503	1.06%
01 Dec 2022	926.05	937.00	937.70	921.70	1348885	-0.67%
30 Nov 2022	932.30	911.90	934.85	908.25	3658663	2.74%
29 Nov 2022	907.45	900.00	919.85	894.05	2303417	0.79%
28 Nov 2022	900.35	893.30	911.00	884.75	1549756	1.24%
25 Nov 2022	889.35	884.00	899.90	876.15	1261861	0.87%
24 Nov 2022	881.65	880.50	885.00	875.25	690259	0.32%
23 Nov 2022	878.80	883.80	889.40	876.00	632485	-0.07%
22 Nov 2022	879.40	873.75	881.75	871.00	510130	0.34%
21 Nov 2022	876.45	874.05	877.95	865.15	732762	0.27%
18 Nov 2022	874.05	887.05	887.05	861.25	1227016	-0.97%
17 Nov 2022	882.60	891.00	891.00	865.80	1248940	-0.69%
16 Nov 2022	888.70	910.15	913.80	880.10	1792803	-1.87%
15 Nov 2022	905.60	885.00	908.00	875.00	2121221	2.75%
14 Nov 2022	881.40	884.85	890.05	875.95	426011	-0.40%
11 Nov 2022	884.90	884.65	891.45	880.00	1164676	0.64%
10 Nov 2022	879.30	877.10	882.00	870.15	781360	0.30%
09 Nov 2022	876.70	899.00	903.55	872.25	858084	-1.96%
07 Nov 2022	894.25	885.00	897.00	883.70	715350	1.11%
04 Nov 2022	884.45	894.90	897.75	881.65	879336	-0.99%
03 Nov 2022	893.25	889.00	901.90	884.50	998190	-0.08%
02 Nov 2022	894.00	894.55	904.30	887.00	1621348	-0.06%
01 Nov 2022	894.55	900.00	902.25	890.50	1708048	-0.20%
31 Oct 2022	896.35	875.30	899.00	872.10	2082894	2.65%
28 Oct 2022	873.25	875.00	879.00	860.00	921996	-0.05%
27 Oct 2022	873.65	866.15	877.50	860.50	1668130	1.18%
25 Oct 2022	863.50	839.00	871.50	834.25	3972295	3.36%
24 Oct 2022	835.45	839.95	839.95	827.50	582843	1.81%
21 Oct 2022	820.60	835.15	837.45	815.70	1480648	-1.25%
20 Oct 2022	830.95	829.00	835.60	820.80	1024335	0.29%
19 Oct 2022	828.55	838.35	844.60	825.00	872474	-0.67%
18 Oct 2022	834.15	830.00	836.80	827.60	748435	1.02%
17 Oct 2022	825.75	823.00	829.35	817.50	526152	0.27%
14 Oct 2022	823.50	843.00	845.00	821.15	1078914	-0.44%
13 Oct 2022	827.15	831.25	842.00	824.00	1076032	-1.24%
12 Oct 2022	837.50	819.00	841.65	802.00	2922626	2.69%
11 Oct 2022	815.60	861.00	861.00	808.00	2367997	-4.94%
10 Oct 2022	857.95	859.70	865.00	852.50	1030110	-1.89%
07 Oct 2022	874.45	864.00	884.00	857.00	2177648	1.12%
06 Oct 2022	864.80	872.80	874.00	858.00	1926301	0.37%
04 Oct 2022	861.60	838.00	864.55	834.10	2550163	4.15%
03 Oct 2022	827.30	830.00	844.50	820.70	1728864	-1.78%
30 Sep 2022	842.30	843.50	850.85	825.45	3581734	0.36%
29 Sep 2022	839.30	855.00	858.75	825.85	1997629	-1.18%
28 Sep 2022	849.30	852.85	867.15	843.55	2136906	-1.14%
27 Sep 2022	859.10	848.00	868.70	845.00	2081748	1.58%
26 Sep 2022	845.75	863.90	864.00	830.55	1978562	-2.93%
23 Sep 2022	871.30	876.80	886.00	863.00	2072105	-0.44%
22 Sep 2022	875.15	871.95	884.75	855.55	2295819	0.23%
21 Sep 2022	873.15	875.00	892.45	866.35	3949758	0.29%
20 Sep 2022	870.65	862.90	881.00	851.85	3018580	2.27%
19 Sep 2022	851.35	837.95	858.20	828.65	2216082	1.58%
16 Sep 2022	838.10	858.00	876.00	825.00	5451840	-1.82%
15 Sep 2022	853.65	858.00	863.00	833.55	2028845	0.10%
14 Sep 2022	852.80	827.00	866.00	822.00	2832665	1.82%
13 Sep 2022	837.55	843.95	847.25	835.00	1931057	-0.10%
12 Sep 2022	838.40	811.50	842.60	808.15	2705885	3.74%
09 Sep 2022	808.15	809.40	815.45	802.30	998822	0.84%
08 Sep 2022	801.45	812.70	816.00	798.30	811942	-0.58%
07 Sep 2022	806.15	816.55	818.20	802.55	1590828	-1.35%
06 Sep 2022	817.20	825.65	825.95	811.20	967650	-0.16%
05 Sep 2022	818.55	828.50	831.25	810.45	1683307	-0.70%
02 Sep 2022	824.30	813.90	834.70	806.55	2959818	1.77%
01 Sep 2022	810.00	812.75	819.90	804.00	1351115	-0.23%
30 Aug 2022	811.85	814.10	819.45	803.40	2451106	1.21%
29 Aug 2022	802.15	790.00	808.75	786.00	1315318	-1.05%
26 Aug 2022	810.65	816.75	823.45	798.55	2592769	-0.64%
25 Aug 2022	815.90	784.80	833.50	782.05	9101610	5.17%
24 Aug 2022	775.80	778.00	788.50	763.35	3988498	1.06%
23 Aug 2022	767.70	767.00	774.80	760.85	2714460	-0.79%
22 Aug 2022	773.80	789.90	795.00	770.20	1540261	-2.30%
19 Aug 2022	792.00	813.00	813.70	787.30	1450973	-2.02%
18 Aug 2022	808.35	804.00	815.80	798.10	1046049	0.20%
17 Aug 2022	806.75	813.00	815.70	797.30	2071513	-0.57%
16 Aug 2022	811.35	795.00	814.50	788.00	2092015	2.93%
12 Aug 2022	788.25	784.95	798.00	779.15	815515	0.42%
11 Aug 2022	784.95	780.00	792.00	777.55	1861706	1.11%
10 Aug 2022	776.30	782.90	783.95	770.90	1071170	-0.61%
08 Aug 2022	781.10	789.90	789.90	777.85	917828	-0.69%
05 Aug 2022	786.50	789.00	797.60	783.20	1383706	0.04%
04 Aug 2022	786.20	783.00	794.00	774.00	1086913	1.45%
03 Aug 2022	775.00	785.45	785.45	765.00	1989560	-1.33%
02 Aug 2022	785.45	793.50	796.00	781.40	1201738	-1.01%
01 Aug 2022	793.50	782.00	795.50	773.65	1559712	1.86%
29 Jul 2022	779.00	785.00	792.30	776.30	1544031	-0.21%
28 Jul 2022	780.65	800.00	800.00	776.90	3417970	-1.54%
27 Jul 2022	792.90	835.00	837.40	785.10	6620183	-6.76%
26 Jul 2022	850.35	867.90	868.45	846.00	1018445	-1.72%
25 Jul 2022	865.25	844.00	870.00	838.60	1201643	2.52%
22 Jul 2022	843.95	847.40	848.85	834.15	734646	0.07%
21 Jul 2022	843.40	819.85	850.10	814.75	1788878	3.25%
20 Jul 2022	816.85	828.90	828.90	813.00	793719	-0.57%
19 Jul 2022	821.50	829.00	834.25	817.70	788414	-1.16%
18 Jul 2022	831.15	826.95	834.05	824.20	568407	0.87%
15 Jul 2022	823.95	829.90	834.00	820.95	672847	-0.12%
14 Jul 2022	824.90	809.95	831.90	807.85	1723421	2.25%
13 Jul 2022	806.75	816.00	818.00	805.00	959665	-0.58%
12 Jul 2022	811.45	815.00	817.95	808.55	410581	-0.69%
11 Jul 2022	817.10	810.00	824.50	808.95	854397	0.37%
08 Jul 2022	814.05	818.00	819.00	807.00	417876	-0.12%
07 Jul 2022	815.00	816.00	816.80	805.40	811550	0.65%
06 Jul 2022	809.70	794.00	812.25	791.95	810926	2.10%
05 Jul 2022	793.05	799.20	804.90	790.30	828031	-0.63%
04 Jul 2022	798.10	790.00	800.75	785.85	801738	1.18%
01 Jul 2022	788.80	760.50	791.50	754.05	2124003	3.82%
30 Jun 2022	759.75	747.70	764.90	743.30	1328305	1.88%
29 Jun 2022	745.75	761.00	770.45	741.15	1960095	-3.44%
28 Jun 2022	772.35	765.00	774.50	752.50	1000883	0.27%
27 Jun 2022	770.25	771.00	774.60	760.30	795387	1.17%
24 Jun 2022	761.35	755.10	766.65	750.45	716566	1.00%
23 Jun 2022	753.80	741.00	757.05	741.00	426649	0.70%
22 Jun 2022	748.55	753.00	755.00	736.10	1087362	-0.69%
21 Jun 2022	753.75	740.10	757.00	740.10	615510	2.14%
20 Jun 2022	737.95	735.00	751.00	724.10	785017	0.78%
17 Jun 2022	732.25	740.00	747.45	712.00	3085598	-2.03%
16 Jun 2022	747.45	777.00	777.00	739.65	1406780	-2.70%
15 Jun 2022	768.20	771.00	779.95	761.10	754798	0.03%
14 Jun 2022	767.95	779.00	784.50	763.45	832945	-1.57%
13 Jun 2022	780.20	774.00	783.80	765.05	894632	-0.78%
10 Jun 2022	786.35	780.95	788.75	772.50	829213	0.03%
09 Jun 2022	786.10	775.90	793.40	772.00	1634604	1.89%
08 Jun 2022	771.55	794.00	794.00	768.70	1133798	-2.35%
07 Jun 2022	790.10	800.00	801.85	783.05	655873	-1.56%
06 Jun 2022	802.60	805.00	806.60	793.50	428231	-0.51%
03 Jun 2022	806.70	825.00	831.80	805.00	1141204	-2.12%
02 Jun 2022	824.20	802.00	829.00	801.55	2027812	2.83%
01 Jun 2022	801.50	812.70	821.00	791.90	1025708	-0.98%
31 May 2022	809.40	810.00	825.85	805.35	1981144	-1.61%
30 May 2022	822.65	799.00	830.80	780.55	3971701	5.77%
27 May 2022	777.80	767.00	787.45	764.65	1650821	2.69%
26 May 2022	757.40	746.50	765.00	728.80	1665004	1.51%
25 May 2022	746.10	773.25	782.10	742.20	1187130	-3.51%
24 May 2022	773.25	780.00	792.55	768.65	1035665	-1.35%
23 May 2022	783.80	800.00	802.70	781.00	1365475	-1.88%
20 May 2022	798.80	810.00	811.85	792.15	1343721	0.38%
19 May 2022	795.80	807.05	824.95	791.00	1455374	-4.99%
18 May 2022	837.60	833.20	850.00	832.95	1065578	0.47%
17 May 2022	833.70	816.00	836.20	813.05	735774	2.81%
16 May 2022	810.90	817.55	819.95	798.20	1147390	-1.42%
13 May 2022	822.55	803.60	845.95	800.25	2148295	3.90%
12 May 2022	791.70	804.90	807.55	781.20	932166	-2.32%
11 May 2022	810.50	804.25	819.75	793.80	1041950	0.45%
10 May 2022	806.90	799.80	819.55	794.05	1272079	0.77%
09 May 2022	800.70	812.00	812.00	792.25	962919	-2.04%
06 May 2022	817.40	808.00	820.45	798.10	1177251	-0.01%
05 May 2022	817.45	834.00	842.75	814.00	995021	-1.00%
04 May 2022	825.70	854.20	858.90	821.75	715713	-2.41%
02 May 2022	846.10	857.50	857.95	835.10	834125	-1.94%
29 Apr 2022	862.85	866.00	882.50	860.20	1524361	-0.02%
28 Apr 2022	863.05	872.60	872.60	855.15	858615	-0.25%
27 Apr 2022	865.25	867.80	874.55	855.30	878716	-0.59%
26 Apr 2022	870.35	855.00	871.85	850.85	1301427	3.09%
25 Apr 2022	844.30	866.00	867.00	840.45	1009053	-3.20%
22 Apr 2022	872.20	871.00	884.60	866.10	1338384	0.12%
21 Apr 2022	871.15	873.00	881.00	866.00	960928	0.93%
20 Apr 2022	863.10	862.80	873.20	858.15	978103	0.48%
19 Apr 2022	859.00	892.00	904.00	850.45	994050	-3.15%
18 Apr 2022	886.90	886.00	899.00	866.85	1534952	-0.79%
13 Apr 2022	893.95	906.00	912.00	891.35	1138781	-0.72%
12 Apr 2022	900.45	907.10	916.10	892.20	995964	-1.09%
11 Apr 2022	910.40	902.95	917.60	899.40	793267	0.81%
08 Apr 2022	903.10	898.00	914.15	898.00	1295505	0.05%
07 Apr 2022	902.65	932.90	932.90	900.65	1240662	-2.78%
06 Apr 2022	928.45	930.00	944.00	923.50	1523973	0.02%
05 Apr 2022	928.30	913.00	937.65	910.90	1108730	2.11%
04 Apr 2022	909.10	907.80	917.60	902.80	1032230	1.08%
01 Apr 2022	899.40	889.00	904.75	882.30	1377931	1.24%
31 Mar 2022	888.35	886.80	890.00	877.60	1101499	0.92%
30 Mar 2022	880.25	865.00	883.70	861.55	2257862	2.40%
29 Mar 2022	859.60	875.05	878.00	858.00	1498901	-1.43%
28 Mar 2022	872.10	889.90	891.80	868.75	1924067	-1.70%
25 Mar 2022	887.20	906.00	910.00	883.20	1549820	-2.04%
24 Mar 2022	905.70	900.00	915.95	896.05	1445436	0.18%
23 Mar 2022	904.10	917.00	925.95	901.25	1478958	-1.32%
22 Mar 2022	916.15	904.50	918.20	886.20	1029613	1.24%
21 Mar 2022	904.95	922.55	934.90	902.00	2156745	-1.59%
17 Mar 2022	919.55	889.25	922.00	885.75	3898848	4.82%
16 Mar 2022	877.25	867.00	889.45	866.00	1966583	2.21%
15 Mar 2022	858.25	854.80	865.90	851.00	1356249	0.39%
14 Mar 2022	854.90	855.00	862.95	848.00	1081248	0.36%
11 Mar 2022	851.85	839.00	856.00	838.30	1025573	0.63%
10 Mar 2022	846.55	829.00	860.70	825.15	2544833	3.60%
09 Mar 2022	817.10	790.90	822.00	782.80	1993280	3.55%
08 Mar 2022	789.10	772.00	791.45	766.10	2322268	1.82%
07 Mar 2022	775.00	810.00	814.60	765.20	2749718	-6.15%
04 Mar 2022	825.80	869.95	875.70	822.80	2153794	-5.81%
03 Mar 2022	876.75	891.00	893.60	871.50	3579885	-0.78%
02 Mar 2022	883.60	880.05	893.00	870.00	2254261	-0.18%
28 Feb 2022	885.15	880.00	894.00	865.65	2748107	0.58%
25 Feb 2022	880.05	853.25	898.00	853.25	3874313	4.20%
24 Feb 2022	844.55	840.10	859.20	829.40	5468778	-1.42%
23 Feb 2022	856.70	845.80	869.00	840.15	1847750	2.12%
22 Feb 2022	838.90	826.05	841.60	822.10	1813004	0.01%
21 Feb 2022	838.85	835.95	844.40	823.80	1174568	0.35%
18 Feb 2022	835.95	846.20	849.30	834.00	1443436	-1.79%
17 Feb 2022	851.15	856.70	861.95	846.65	977599	0.16%
16 Feb 2022	849.75	853.00	863.80	846.60	1116311	-0.22%
15 Feb 2022	851.65	820.00	854.00	816.30	2366674	4.68%
14 Feb 2022	813.60	830.00	834.80	808.05	1479218	-3.64%
11 Feb 2022	844.30	862.00	862.00	840.65	1515571	-1.98%
10 Feb 2022	861.35	858.70	864.95	843.60	820059	0.79%
09 Feb 2022	854.60	848.25	865.95	848.25	1010236	0.80%
08 Feb 2022	847.80	856.00	865.95	843.25	1534006	-0.95%
07 Feb 2022	855.90	885.15	888.10	852.10	1952437	-3.30%
04 Feb 2022	885.15	886.10	893.90	876.35	548582	-0.29%
03 Feb 2022	887.70	891.80	896.85	881.00	969604	0.07%
02 Feb 2022	887.05	888.00	898.50	885.00	759682	0.70%
01 Feb 2022	880.85	870.10	886.15	862.60	1326673	1.67%
31 Jan 2022	866.40	865.00	881.10	856.55	1556154	1.34%
28 Jan 2022	854.95	852.00	875.40	845.75	2246342	1.53%
27 Jan 2022	842.10	874.80	874.80	823.30	3179684	-3.75%
25 Jan 2022	874.95	850.00	882.40	831.50	2057540	2.29%
24 Jan 2022	855.35	896.00	899.30	846.65	1910110	-4.89%
21 Jan 2022	899.30	910.00	921.20	890.15	1141509	-1.22%
20 Jan 2022	910.45	930.00	930.85	902.20	2049119	-1.42%
19 Jan 2022	923.55	921.40	934.25	906.75	1132268	0.65%
18 Jan 2022	917.55	947.00	956.50	913.45	1587776	-3.06%
17 Jan 2022	946.55	946.00	958.00	937.55	1597608	0.25%
14 Jan 2022	944.20	939.80	958.00	932.10	1892243	0.20%
13 Jan 2022	942.35	916.05	950.60	910.20	4088111	3.02%
12 Jan 2022	914.70	886.80	916.05	881.25	1883589	3.78%
11 Jan 2022	881.40	898.50	899.60	877.00	934861	-1.72%
10 Jan 2022	896.80	885.95	899.95	884.95	667948	1.28%
07 Jan 2022	885.50	898.90	902.80	883.55	630249	-1.27%
06 Jan 2022	896.90	895.00	899.20	884.15	1042611	-0.26%
05 Jan 2022	899.20	918.00	918.25	895.10	1264377	-1.22%
04 Jan 2022	910.35	905.10	916.00	893.40	851040	1.08%
03 Jan 2022	900.60	892.30	910.95	892.30	701976	0.26%
31 Dec 2021	898.25	889.00	905.05	889.00	1288352	1.09%
30 Dec 2021	888.60	890.00	893.50	880.10	1067763	-0.34%
29 Dec 2021	891.65	896.10	902.80	887.65	495351	-0.89%
28 Dec 2021	899.65	887.80	903.00	886.90	762782	1.76%
27 Dec 2021	884.10	878.10	889.15	871.55	762754	-0.25%
24 Dec 2021	886.35	909.05	909.05	884.25	594280	-1.97%
23 Dec 2021	904.15	908.00	909.60	897.90	878774	0.04%
22 Dec 2021	903.75	888.85	905.95	888.85	802240	1.68%
21 Dec 2021	888.85	863.30	902.35	863.30	1687523	3.03%
20 Dec 2021	862.75	873.00	873.00	848.50	1479264	-2.27%
17 Dec 2021	882.80	922.10	925.95	878.20	1945227	-4.29%
16 Dec 2021	922.40	926.05	932.65	918.00	813792	0.04%
15 Dec 2021	922.00	929.55	929.55	915.90	455752	-0.46%
14 Dec 2021	926.25	914.25	938.90	910.00	1280644	0.58%
13 Dec 2021	920.90	931.50	937.10	917.50	901611	-0.48%
10 Dec 2021	925.30	929.70	934.65	921.55	1353888	-0.50%
09 Dec 2021	929.95	919.95	932.00	912.00	1651425	1.50%
08 Dec 2021	916.20	899.00	919.00	899.00	1661995	2.24%
07 Dec 2021	896.15	883.00	904.70	880.65	1137208	2.02%
06 Dec 2021	878.40	898.00	901.80	875.10	1370051	-1.87%
03 Dec 2021	895.15	896.80	906.00	890.50	1865863	0.81%
02 Dec 2021	887.95	877.85	889.90	867.85	878830	1.59%
01 Dec 2021	874.05	890.00	898.00	869.15	1543968	-1.01%
30 Nov 2021	882.95	888.60	904.80	876.50	3194347	-0.80%
29 Nov 2021	890.10	882.00	900.00	862.00	2598008	0.50%
26 Nov 2021	885.70	930.00	937.80	881.30	3412104	-6.01%
25 Nov 2021	942.35	944.00	946.95	928.70	1341040	0.44%
24 Nov 2021	938.25	931.00	958.10	930.75	2847579	0.79%
23 Nov 2021	930.90	916.45	937.70	910.00	1469479	1.19%
22 Nov 2021	919.95	948.00	948.00	905.05	3460459	-0.01%
18 Nov 2021	920.05	933.00	951.00	900.30	3476119	-0.89%
17 Nov 2021	928.35	932.50	944.70	926.00	1289262	-0.73%
16 Nov 2021	935.20	936.50	949.80	930.60	1519795	-0.19%
15 Nov 2021	936.95	959.00	962.50	935.40	1693756	-2.26%
12 Nov 2021	958.60	954.00	966.00	950.00	1530182	0.81%
11 Nov 2021	950.90	973.40	975.00	943.75	1898483	-2.02%
10 Nov 2021	970.50	1002.00	1005.30	967.00	1852255	-3.38%
09 Nov 2021	1004.50	999.00	1019.95	993.15	2937600	0.55%
08 Nov 2021	999.05	982.40	1012.00	967.60	3214798	2.34%
04 Nov 2021	976.20	975.00	980.00	970.00	481222	1.47%
03 Nov 2021	962.10	980.00	994.20	958.85	3200769	-1.34%
02 Nov 2021	975.15	973.50	988.35	965.50	2146825	0.16%
01 Nov 2021	973.60	964.95	991.80	943.25	6129953	2.77%
29 Oct 2021	947.35	898.90	963.40	881.50	9686157	6.14%
28 Oct 2021	892.55	920.00	944.75	876.80	16133086	1.09%
27 Oct 2021	882.90	839.00	897.65	834.70	4033672	5.81%
26 Oct 2021	834.45	831.20	844.95	826.75	1489536	0.99%
25 Oct 2021	826.30	837.25	837.25	811.20	1361068	-0.91%
22 Oct 2021	833.90	840.90	852.30	826.05	1742596	-0.36%
21 Oct 2021	836.95	847.00	850.75	828.85	2284108	-0.25%
20 Oct 2021	839.05	859.00	863.00	836.35	3355223	-2.13%
19 Oct 2021	857.30	884.10	888.90	852.55	3110777	-2.97%
18 Oct 2021	883.50	903.30	903.30	880.00	1839400	-0.57%
14 Oct 2021	888.60	905.70	909.90	885.35	1085377	-1.38%
13 Oct 2021	901.00	913.00	919.80	897.55	2176597	-0.54%
12 Oct 2021	905.90	900.00	918.45	892.25	2944902	1.13%
11 Oct 2021	895.80	910.00	918.60	893.00	1477775	-2.03%
08 Oct 2021	914.35	907.50	925.50	901.00	2406100	1.29%
07 Oct 2021	902.70	878.90	915.95	878.00	3629362	3.33%
06 Oct 2021	873.65	889.75	889.75	860.00	2535979	-0.99%
05 Oct 2021	882.35	865.00	886.65	863.00	3159781	1.79%
04 Oct 2021	866.80	868.95	872.60	858.60	2235401	0.19%
01 Oct 2021	865.15	855.00	869.45	840.10	3601848	1.41%
30 Sep 2021	853.10	826.00	865.95	826.00	7981474	3.14%
29 Sep 2021	827.15	819.00	835.30	817.05	1606839	0.02%
28 Sep 2021	826.95	820.00	845.85	814.15	2897964	0.65%
27 Sep 2021	821.65	830.10	834.40	806.10	2415356	-0.73%
24 Sep 2021	827.70	834.95	853.25	817.75	4833080	-0.17%
23 Sep 2021	829.15	784.00	843.50	775.35	15131123	7.19%
22 Sep 2021	773.50	745.00	781.95	745.00	3854537	3.57%
21 Sep 2021	746.85	739.95	750.65	728.50	1035741	1.20%
20 Sep 2021	738.00	739.00	751.85	732.50	1632456	-0.51%
17 Sep 2021	741.75	744.00	768.60	740.70	3950356	-0.18%
16 Sep 2021	743.10	754.95	760.40	741.15	1847717	-1.26%
15 Sep 2021	752.55	758.90	762.60	750.35	972664	-0.84%
14 Sep 2021	758.90	754.60	771.80	752.50	2023070	0.57%
13 Sep 2021	754.60	757.00	759.15	749.10	889775	-0.11%
09 Sep 2021	755.40	745.00	764.65	743.35	1267467	0.98%
08 Sep 2021	748.10	752.85	759.75	740.10	1380649	-0.60%
07 Sep 2021	752.65	749.30	759.85	741.00	1383997	0.45%
06 Sep 2021	749.30	757.00	759.30	746.20	1064115	-0.48%
03 Sep 2021	752.95	749.95	777.00	749.15	5197255	0.66%
02 Sep 2021	748.05	745.00	760.90	739.45	6220305	1.68%
01 Sep 2021	735.70	719.00	741.30	702.25	2617635	2.87%
31 Aug 2021	715.15	710.00	725.70	707.10	2952559	0.92%
30 Aug 2021	708.65	705.50	717.00	703.45	2026109	1.17%
27 Aug 2021	700.45	685.00	704.90	681.35	2751709	2.35%
26 Aug 2021	684.40	682.10	692.85	675.55	2759111	0.11%
25 Aug 2021	683.65	693.50	695.45	678.25	1642981	-1.33%
24 Aug 2021	692.85	705.00	706.40	688.25	1621285	-1.28%
23 Aug 2021	701.85	715.50	715.50	695.75	2647125	-0.29%
20 Aug 2021	703.90	718.00	731.60	696.55	6318744	-2.84%
18 Aug 2021	724.45	658.15	728.80	658.15	17766746	9.73%
17 Aug 2021	660.20	656.65	666.00	650.00	842924	0.54%
16 Aug 2021	656.65	660.00	660.80	654.15	750588	-0.58%
13 Aug 2021	660.50	662.90	666.00	657.00	1678263	0.69%
12 Aug 2021	655.95	651.40	659.00	645.35	1769937	1.53%
11 Aug 2021	646.05	637.30	649.90	629.70	1765843	1.37%
10 Aug 2021	637.30	646.00	648.95	634.25	855463	-0.91%
09 Aug 2021	643.15	648.50	654.75	640.00	702209	-0.73%
06 Aug 2021	647.85	646.50	652.60	642.70	622651	0.19%
05 Aug 2021	646.60	647.00	649.70	636.00	846984	0.55%
04 Aug 2021	643.05	656.90	657.05	641.50	640150	-1.46%
03 Aug 2021	652.60	652.00	667.00	650.25	1614724	0.21%
02 Aug 2021	651.25	647.00	654.50	642.00	1045179	1.64%
30 Jul 2021	640.75	640.45	648.00	637.00	1165344	0.43%
29 Jul 2021	638.00	640.00	643.00	633.40	984828	0.32%
28 Jul 2021	635.95	647.90	648.00	629.10	1844171	-1.33%
27 Jul 2021	644.50	657.95	662.00	642.55	1752498	-2.00%
26 Jul 2021	657.65	690.00	690.00	654.10	3710716	-3.77%
23 Jul 2021	683.45	680.00	688.40	663.80	3195921	1.30%
22 Jul 2021	674.65	656.65	677.80	656.65	1689336	3.21%
20 Jul 2021	653.65	659.50	664.95	649.30	1097891	-0.95%
19 Jul 2021	659.95	666.80	677.00	656.60	2325938	-1.12%
16 Jul 2021	667.40	643.00	674.20	633.25	10486985	2.50%
15 Jul 2021	651.15	650.50	654.05	639.00	1244132	0.56%
14 Jul 2021	647.50	652.50	654.35	640.35	995306	-0.58%
13 Jul 2021	651.30	663.00	663.00	649.35	838252	-1.36%
12 Jul 2021	660.25	658.40	662.20	654.55	833537	0.76%
09 Jul 2021	655.25	656.90	660.00	654.00	300258	-0.25%
08 Jul 2021	656.90	665.00	669.30	653.85	830310	-1.05%
07 Jul 2021	663.85	654.60	665.00	652.85	933315	1.07%
06 Jul 2021	656.85	661.40	663.60	654.50	927820	-0.61%
05 Jul 2021	660.85	663.10	670.00	660.05	968320	-0.24%
02 Jul 2021	662.45	663.00	666.00	660.20	1314519	-0.23%
01 Jul 2021	663.95	664.00	666.85	660.60	880033	0.35%
30 Jun 2021	661.65	668.00	673.95	660.20	879938	-0.88%
29 Jun 2021	667.55	671.60	677.60	664.00	988787	-0.48%
28 Jun 2021	670.80	667.00	675.00	659.60	1265218	0.99%
25 Jun 2021	664.20	678.00	680.45	659.00	1631192	-1.62%
24 Jun 2021	675.15	669.45	679.00	662.10	1495153	1.73%
23 Jun 2021	663.70	683.80	684.00	660.00	1435280	-1.51%
22 Jun 2021	673.85	676.80	678.80	664.55	2262757	0.40%
21 Jun 2021	671.15	657.00	680.40	655.60	2268647	-0.24%
18 Jun 2021	672.75	668.35	679.00	642.80	3412990	1.52%
17 Jun 2021	662.70	645.00	674.50	644.95	5239072	1.60%
16 Jun 2021	652.25	654.95	660.85	640.35	1441743	-0.08%
15 Jun 2021	652.75	651.00	659.00	646.95	1695689	0.77%
14 Jun 2021	647.75	647.00	651.80	636.90	1330851	0.26%
11 Jun 2021	646.05	647.60	656.00	643.30	2125935	0.26%
10 Jun 2021	644.35	639.00	646.85	630.05	1866797	1.86%
09 Jun 2021	632.60	642.00	647.90	628.20	2140346	-1.15%
08 Jun 2021	639.95	635.00	645.65	621.20	2613617	1.04%
07 Jun 2021	633.35	635.00	642.00	626.50	2846455	0.64%
04 Jun 2021	629.35	617.00	644.80	611.30	6477511	2.47%
03 Jun 2021	614.20	617.00	617.80	609.75	1354140	-0.31%
02 Jun 2021	616.10	612.35	618.50	611.10	1091076	0.60%
01 Jun 2021	612.40	616.00	624.40	610.50	2753791	-0.01%
31 May 2021	612.45	608.00	617.65	607.10	2167092	0.20%
28 May 2021	611.25	607.00	613.45	596.85	2497007	1.50%
27 May 2021	602.20	592.80	605.75	591.05	3921389	1.92%
26 May 2021	590.85	591.95	596.95	588.30	2193455	0.43%
25 May 2021	588.30	579.95	594.20	574.15	4705386	2.63%
24 May 2021	573.20	589.65	599.90	571.20	9339511	0.17%
21 May 2021	572.25	576.00	577.30	570.25	1083285	0.02%
20 May 2021	572.15	569.50	583.20	567.50	4302709	-0.04%
19 May 2021	572.40	575.90	579.30	568.35	1450790	-0.18%
18 May 2021	573.45	571.50	577.40	568.15	1795905	1.24%
17 May 2021	566.45	571.00	571.00	563.00	1222315	0.20%
14 May 2021	565.30	560.20	571.00	557.85	2216049	1.05%
12 May 2021	559.40	558.00	574.35	551.55	3212609	0.78%
11 May 2021	555.05	548.50	557.00	546.00	977801	0.63%
10 May 2021	551.55	549.00	555.00	544.05	1043521	0.66%
07 May 2021	547.95	546.00	551.45	542.00	1369570	0.83%
06 May 2021	543.45	545.45	551.80	537.85	1607023	0.24%
05 May 2021	542.15	530.70	545.00	526.00	2649970	3.05%
04 May 2021	526.10	525.00	531.00	521.60	1221920	0.26%
03 May 2021	524.75	517.00	526.00	512.55	1365561	1.00%
30 Apr 2021	519.55	523.95	532.25	516.00	1001011	-1.09%
29 Apr 2021	525.25	540.00	541.65	523.30	2260360	-2.03%
28 Apr 2021	536.15	526.00	537.60	521.00	1844620	2.94%
27 Apr 2021	520.85	528.00	528.00	517.25	1604048	0.54%
26 Apr 2021	518.05	522.00	525.55	516.45	1440846	-0.79%
23 Apr 2021	522.15	517.10	525.45	516.95	1340593	0.63%
22 Apr 2021	518.90	520.00	522.20	516.55	1061097	-0.76%
20 Apr 2021	522.90	518.50	527.40	518.25	2128604	0.96%
19 Apr 2021	517.95	513.00	519.95	507.50	1475111	-0.21%
16 Apr 2021	519.05	522.10	527.00	518.00	1988015	-0.60%
15 Apr 2021	522.20	529.00	529.00	517.00	1116960	-0.38%
13 Apr 2021	524.20	520.05	526.00	515.00	1136807	1.66%
12 Apr 2021	515.65	531.60	532.40	508.10	2201004	-4.01%
09 Apr 2021	537.20	553.50	553.50	535.80	1244589	-1.69%
08 Apr 2021	546.45	545.95	554.70	543.60	1345132	0.55%
07 Apr 2021	543.45	543.95	547.95	538.30	1383196	0.45%
06 Apr 2021	541.00	542.00	547.55	534.80	1951613	0.22%
05 Apr 2021	539.80	554.00	554.00	532.35	1833323	-3.31%
01 Apr 2021	558.30	559.00	561.90	552.25	1157038	0.35%
31 Mar 2021	556.35	550.00	559.50	549.05	1487197	0.61%
30 Mar 2021	552.95	560.20	560.95	550.75	1196786	-0.29%
26 Mar 2021	554.55	550.00	559.90	548.70	1863902	1.49%
25 Mar 2021	546.40	551.30	558.55	541.10	3593649	-0.85%
24 Mar 2021	551.10	550.00	561.90	549.15	2732975	-0.58%
23 Mar 2021	554.30	547.00	557.95	542.25	2741088	2.13%
22 Mar 2021	542.75	538.70	543.60	534.30	3421043	1.19%
19 Mar 2021	536.35	524.95	539.75	517.65	2395956	2.17%
18 Mar 2021	524.95	542.90	544.00	519.25	1767057	-2.38%
17 Mar 2021	537.75	537.90	547.85	534.90	3253910	0.03%
16 Mar 2021	537.60	534.00	539.80	528.80	2281341	0.82%
15 Mar 2021	533.25	547.45	547.45	527.65	1645296	-1.94%
12 Mar 2021	543.80	555.00	557.00	539.10	1672495	-1.71%
10 Mar 2021	553.25	559.00	559.05	549.00	1385971	-0.41%
09 Mar 2021	555.55	565.00	573.65	550.85	3205168	-0.23%
08 Mar 2021	556.85	553.90	561.50	549.50	2338848	0.87%
05 Mar 2021	552.05	561.85	566.80	548.45	1563136	-1.86%
04 Mar 2021	562.50	562.00	569.80	560.65	1956062	-0.91%
03 Mar 2021	567.65	557.70	569.00	552.80	2932503	2.83%
02 Mar 2021	552.05	550.00	556.25	544.00	3078825	1.04%
01 Mar 2021	546.35	537.90	547.50	532.20	1633766	2.10%
26 Feb 2021	535.10	540.00	544.10	531.00	2723869	-1.71%
25 Feb 2021	544.40	550.00	551.45	543.30	2549968	-0.40%
24 Feb 2021	546.60	556.00	559.60	543.50	1910674	-0.69%
23 Feb 2021	550.40	549.80	556.40	546.30	1704931	0.63%
22 Feb 2021	546.95	559.15	559.95	543.00	2098907	-1.69%
19 Feb 2021	556.35	561.70	565.90	552.00	1861565	-0.71%
18 Feb 2021	560.35	565.10	567.75	556.20	2625977	-0.81%
17 Feb 2021	564.95	567.95	567.95	560.65	1890083	-0.62%
16 Feb 2021	568.45	572.00	574.40	566.70	1777197	-0.19%
15 Feb 2021	569.55	574.00	574.00	566.40	2649311	0.33%
12 Feb 2021	567.65	574.15	577.70	566.00	2219681	-0.71%
11 Feb 2021	571.70	576.50	580.80	567.00	1999144	-0.20%
10 Feb 2021	572.85	570.95	575.00	563.05	2102358	0.80%
09 Feb 2021	568.30	580.00	580.85	566.00	2787359	-2.05%
08 Feb 2021	580.20	582.00	589.00	577.85	2405253	-0.09%
05 Feb 2021	580.70	594.60	594.60	579.05	1793709	-1.64%
04 Feb 2021	590.40	583.40	595.00	578.55	2572238	2.02%
03 Feb 2021	578.70	581.20	591.00	576.55	3767441	0.06%
02 Feb 2021	578.35	579.10	584.90	567.55	3496097	1.01%
01 Feb 2021	572.55	580.50	588.90	560.05	5375994	-1.06%
29 Jan 2021	578.70	600.00	600.00	568.70	7086937	-2.64%
28 Jan 2021	594.40	621.60	628.80	587.20	9413919	-7.83%
27 Jan 2021	644.90	637.95	649.70	629.60	3617581	1.55%
25 Jan 2021	635.05	629.65	642.40	608.90	2350783	1.60%
22 Jan 2021	625.05	631.95	643.35	620.40	2690499	-0.49%
21 Jan 2021	628.10	623.00	652.50	620.90	4964084	1.32%
20 Jan 2021	619.90	632.00	634.80	617.75	2288161	-1.41%
19 Jan 2021	628.75	627.15	639.60	627.00	1676565	0.21%
18 Jan 2021	627.45	629.35	637.75	614.40	1575429	-0.99%
15 Jan 2021	633.70	638.50	642.75	626.85	1437341	-0.83%
14 Jan 2021	639.00	641.70	650.90	635.60	1547673	-0.28%
13 Jan 2021	640.80	646.00	656.95	631.50	2438828	-0.50%
12 Jan 2021	644.00	641.95	661.65	640.10	4088271	0.33%
11 Jan 2021	641.90	634.45	644.90	628.10	3289035	1.74%
08 Jan 2021	630.90	622.00	637.60	613.85	7907269	2.77%
07 Jan 2021	613.90	589.00	620.00	584.10	6427840	4.73%
06 Jan 2021	586.15	584.00	595.80	577.80	2493024	0.67%
05 Jan 2021	582.25	582.00	585.50	575.50	1240679	-0.36%
04 Jan 2021	584.35	581.00	590.75	581.00	1812702	0.49%
01 Jan 2021	581.50	579.00	583.95	577.00	873143	0.56%
31 Dec 2020	578.25	578.95	581.80	573.20	1648221	0.09%
30 Dec 2020	577.75	574.50	580.50	571.60	1858973	1.32%
29 Dec 2020	570.20	581.00	584.70	567.35	2424274	-1.66%
28 Dec 2020	579.85	571.00	580.80	570.50	1281903	1.84%
24 Dec 2020	569.35	565.35	576.70	565.00	1878518	1.43%
23 Dec 2020	561.30	556.60	568.20	555.75	1870824	0.99%
22 Dec 2020	555.80	559.90	564.00	544.15	2077716	-0.05%
21 Dec 2020	556.10	589.00	594.25	550.10	2746593	-5.50%
18 Dec 2020	588.45	585.00	592.00	579.45	1832076	0.84%
17 Dec 2020	583.55	598.00	599.70	582.20	1916274	-1.90%
16 Dec 2020	594.85	598.00	600.00	591.30	1655310	0.09%
15 Dec 2020	594.30	596.00	598.45	584.00	1373269	-0.23%
14 Dec 2020	595.65	596.90	603.00	592.50	1388614	0.38%
11 Dec 2020	593.40	597.90	602.75	586.10	1838624	0.07%
10 Dec 2020	593.00	583.05	595.75	579.50	1736313	1.58%
09 Dec 2020	583.80	587.40	592.55	582.30	1369040	-0.43%
08 Dec 2020	586.30	589.10	604.70	584.00	4130925	-0.43%
07 Dec 2020	588.85	585.00	590.95	581.15	2631889	1.60%
04 Dec 2020	579.60	575.00	581.65	573.10	2086026	1.44%
03 Dec 2020	571.40	571.00	575.75	565.25	2234949	0.35%
02 Dec 2020	569.40	569.50	572.00	561.10	1899715	0.43%
01 Dec 2020	566.95	554.00	569.15	547.00	2308974	3.38%
27 Nov 2020	548.40	559.90	562.10	537.25	4642422	-1.54%
26 Nov 2020	557.00	552.00	559.45	550.55	2490769	1.24%
25 Nov 2020	550.20	567.90	569.90	547.05	2096322	-2.34%
24 Nov 2020	563.40	568.40	572.75	561.85	797636	-0.60%
23 Nov 2020	566.80	576.00	577.80	563.30	2637746	-0.81%
20 Nov 2020	571.40	577.00	587.00	565.90	3212681	-0.11%
19 Nov 2020	572.05	562.00	577.75	559.75	3791641	1.47%
18 Nov 2020	563.75	561.00	564.90	554.00	1248153	0.62%
17 Nov 2020	560.25	558.00	567.35	554.00	2550588	0.80%
14 Nov 2020	555.80	559.00	559.20	552.65	172352	0.18%
13 Nov 2020	554.80	555.00	558.25	549.15	1390255	-0.59%
12 Nov 2020	558.10	571.25	571.25	555.30	2274509	-1.92%
11 Nov 2020	569.05	568.70	571.40	553.60	3645524	0.90%
10 Nov 2020	563.95	561.35	575.75	558.00	3905043	1.47%
09 Nov 2020	555.80	549.00	563.35	544.85	3311715	2.13%
06 Nov 2020	544.20	535.95	553.10	533.40	3909524	1.92%
05 Nov 2020	533.95	525.05	542.00	517.10	7942523	4.60%
04 Nov 2020	510.45	512.00	515.50	508.50	1134793	0.15%
03 Nov 2020	509.70	503.00	514.80	502.80	3279029	1.14%
02 Nov 2020	503.95	508.00	508.35	500.10	1350151	-0.07%
30 Oct 2020	504.30	506.00	510.50	501.00	828740	-0.11%
29 Oct 2020	504.85	510.00	513.45	502.25	1482596	-1.48%
28 Oct 2020	512.45	518.00	522.30	510.65	1165964	-1.15%
27 Oct 2020	518.40	517.75	520.35	510.20	686289	0.41%
26 Oct 2020	516.30	528.00	529.45	512.65	902690	-1.97%
23 Oct 2020	526.65	518.00	529.85	517.80	1339601	2.22%
22 Oct 2020	515.20	520.00	521.80	512.50	4009024	-1.06%
21 Oct 2020	520.70	516.00	525.90	514.00	2642016	1.28%
20 Oct 2020	514.10	514.00	518.25	511.55	610616	-0.03%
19 Oct 2020	514.25	513.90	516.95	510.75	587946	0.82%
16 Oct 2020	510.05	508.20	512.90	500.80	1144560	0.70%
15 Oct 2020	506.50	527.00	527.00	502.90	1129763	-3.35%
14 Oct 2020	524.05	526.50	527.85	518.50	927326	-0.45%
13 Oct 2020	526.40	533.95	535.40	525.05	1525944	-0.86%
12 Oct 2020	530.95	523.15	536.65	523.15	2558898	1.84%
09 Oct 2020	521.35	522.45	526.95	517.45	1132946	0.13%
08 Oct 2020	520.65	530.00	535.70	517.40	2207902	-1.77%
07 Oct 2020	530.05	527.35	534.25	525.10	1637674	0.48%
06 Oct 2020	527.50	525.90	530.65	522.10	1170598	0.62%
05 Oct 2020	524.25	523.00	527.45	519.50	1182376	0.28%
01 Oct 2020	522.80	522.00	528.40	519.10	2054700	1.35%
30 Sep 2020	515.85	510.10	524.00	506.05	1537239	0.76%
29 Sep 2020	511.95	533.00	537.85	508.30	3274521	-3.09%
28 Sep 2020	528.30	517.50	531.50	515.45	1796687	3.27%
25 Sep 2020	511.55	501.90	515.55	496.55	1640258	3.23%
24 Sep 2020	495.55	509.00	509.00	494.00	2366213	-2.67%
23 Sep 2020	509.15	516.60	520.80	507.20	1944251	-1.21%
22 Sep 2020	515.40	522.00	522.55	505.55	2263281	-1.31%
21 Sep 2020	522.25	544.75	545.00	511.20	2533017	-3.95%
18 Sep 2020	543.70	553.95	556.30	539.70	2313565	-1.51%
17 Sep 2020	552.05	548.70	561.20	547.20	3359622	0.75%
16 Sep 2020	547.95	543.00	552.75	534.15	4483312	1.21%
15 Sep 2020	541.40	548.50	551.50	539.05	2283249	-0.96%
14 Sep 2020	546.65	550.00	554.20	544.15	1379432	-0.06%
11 Sep 2020	547.00	550.25	556.00	542.95	1650899	-0.42%
10 Sep 2020	549.30	555.00	558.00	546.40	1576452	-0.21%
09 Sep 2020	550.45	550.00	555.75	543.75	1885393	0.02%
08 Sep 2020	550.35	563.85	563.85	546.00	1326313	-1.78%
07 Sep 2020	560.35	570.50	573.75	556.00	1916213	-1.39%
04 Sep 2020	568.25	572.95	581.75	564.40	2120833	-2.06%
03 Sep 2020	580.20	573.90	588.85	570.40	2771382	2.05%
02 Sep 2020	568.55	561.40	575.50	559.05	2636640	1.17%
01 Sep 2020	561.95	545.00	565.00	537.10	3106660	2.80%
31 Aug 2020	546.65	591.90	591.90	545.00	5003348	-6.58%
28 Aug 2020	585.15	573.00	588.60	569.70	4361073	2.64%
27 Aug 2020	570.10	577.50	578.45	569.00	1710682	-0.84%
26 Aug 2020	574.95	580.00	582.00	573.60	1198052	-0.61%
25 Aug 2020	578.45	582.40	585.95	577.10	1289680	-0.49%
24 Aug 2020	581.30	587.45	588.50	579.60	1436518	-0.52%
21 Aug 2020	584.35	590.00	590.90	582.55	2012045	0.17%
20 Aug 2020	583.35	588.00	590.50	581.40	2239962	-1.30%
19 Aug 2020	591.05	593.40	597.90	588.10	1026004	0.37%
18 Aug 2020	588.90	587.00	595.15	584.10	1407930	0.63%
17 Aug 2020	585.20	588.00	588.00	577.90	1126715	0.18%
14 Aug 2020	584.15	596.80	604.55	581.00	2210929	-1.33%
13 Aug 2020	592.00	583.90	601.00	583.35	2677214	1.61%
12 Aug 2020	582.60	584.80	587.80	580.10	994256	-0.03%
11 Aug 2020	582.80	597.70	598.00	581.50	2551509	-2.03%
10 Aug 2020	594.85	590.90	598.80	588.00	1656628	1.35%
07 Aug 2020	586.90	582.60	593.60	580.45	1785701	1.25%
06 Aug 2020	579.65	586.35	591.90	578.10	1721902	-0.74%
05 Aug 2020	583.95	578.00	589.95	574.35	2191526	1.51%
04 Aug 2020	575.25	580.05	582.00	572.95	1151879	0.22%
03 Aug 2020	574.00	582.70	584.85	572.10	1155921	-1.24%
31 Jul 2020	581.20	575.60	587.80	575.60	1956449	0.97%
30 Jul 2020	575.60	577.00	584.35	570.25	2496128	-0.34%
29 Jul 2020	577.55	589.00	591.80	575.00	2126285	-1.32%
28 Jul 2020	585.25	575.00	591.00	571.05	5321852	-0.94%
27 Jul 2020	590.80	600.80	601.00	584.25	2275138	-1.34%
24 Jul 2020	598.80	605.00	614.00	596.30	3160744	-2.09%
23 Jul 2020	611.60	599.25	614.30	595.00	4553490	2.65%
22 Jul 2020	595.80	596.45	607.00	590.00	3422942	0.42%
21 Jul 2020	593.30	603.50	604.85	592.15	1403937	-1.17%
20 Jul 2020	600.35	604.55	611.05	596.45	1507531	-0.73%
17 Jul 2020	604.75	610.00	614.80	601.00	1703996	-0.68%
16 Jul 2020	608.90	601.90	612.45	590.70	2825703	1.82%
15 Jul 2020	598.00	622.80	624.60	593.30	3661770	-3.47%
14 Jul 2020	619.50	622.50	633.65	615.00	2409030	-1.57%
13 Jul 2020	629.40	641.00	645.00	622.15	2830295	-1.05%
10 Jul 2020	636.10	621.65	639.00	618.55	4158886	1.70%
09 Jul 2020	625.45	619.90	633.00	616.75	4709177	2.04%
08 Jul 2020	612.95	597.45	627.65	593.70	9455755	3.24%
07 Jul 2020	593.70	591.00	600.90	589.10	3761704	0.81%
06 Jul 2020	588.95	590.20	598.00	585.20	3088968	0.07%
03 Jul 2020	588.55	595.50	599.90	587.00	3086022	-1.03%
02 Jul 2020	594.65	600.50	605.70	593.15	2353091	-0.76%
01 Jul 2020	599.20	594.00	602.00	590.05	2744966	1.16%
30 Jun 2020	592.30	591.50	606.90	583.05	4671574	1.41%
29 Jun 2020	584.05	589.00	594.85	581.05	1978730	-1.25%
26 Jun 2020	591.45	608.50	610.85	589.00	2952755	-1.61%
25 Jun 2020	601.10	601.00	612.95	597.00	3292275	-1.13%
24 Jun 2020	608.00	625.80	630.50	604.70	3650280	-2.32%
23 Jun 2020	622.45	639.00	642.35	619.50	3497945	-1.99%
22 Jun 2020	635.10	621.00	639.40	612.85	3202098	2.76%
19 Jun 2020	618.05	613.00	631.40	610.00	4700037	1.32%
18 Jun 2020	610.00	601.40	615.00	601.05	1954213	0.73%
17 Jun 2020	605.55	607.50	612.70	598.25	2131551	0.12%
16 Jun 2020	604.80	624.00	624.00	586.75	3943225	-1.29%
15 Jun 2020	612.70	621.90	629.80	606.55	5637186	-0.77%
12 Jun 2020	617.45	570.00	621.50	570.00	7105643	3.90%
11 Jun 2020	594.30	612.90	622.40	592.30	5237815	-2.32%
10 Jun 2020	608.40	612.00	614.05	596.15	3851474	0.03%
09 Jun 2020	608.20	600.00	618.35	592.00	6243842	1.91%
08 Jun 2020	596.80	597.75	611.00	581.80	8090089	1.83%
05 Jun 2020	586.05	583.00	595.00	577.05	4592469	1.33%
04 Jun 2020	578.35	574.00	583.90	572.85	2651408	1.03%
03 Jun 2020	572.45	578.90	587.70	569.95	4512699	-0.17%
02 Jun 2020	573.45	590.60	591.85	572.00	3982122	-2.69%
01 Jun 2020	589.30	602.00	607.00	584.10	4617664	-0.81%
29 May 2020	594.10	567.00	601.60	563.00	9119124	5.41%
28 May 2020	563.60	567.10	581.10	557.00	5927607	-2.53%
27 May 2020	578.20	587.65	587.65	571.15	2987326	-0.82%
26 May 2020	583.00	591.50	598.00	578.75	3646795	-1.06%
22 May 2020	589.25	611.00	613.55	584.15	5628309	-3.39%
21 May 2020	609.95	575.15	615.75	571.35	9001644	6.05%
20 May 2020	575.15	561.45	579.00	558.00	6641812	3.61%
19 May 2020	555.10	552.95	560.00	543.00	4665270	2.30%
18 May 2020	542.60	542.10	569.65	530.05	12096007	0.32%
15 May 2020	540.85	540.00	558.60	536.25	8457291	0.19%
14 May 2020	539.80	505.00	561.00	500.00	15134744	5.80%
13 May 2020	510.20	510.00	532.20	505.05	5925905	0.93%
12 May 2020	505.50	490.00	508.40	487.70	3129346	2.49%
11 May 2020	493.20	505.50	509.65	491.65	3776776	-1.63%
08 May 2020	501.35	514.70	514.70	499.20	4537666	-0.67%
07 May 2020	504.75	503.90	516.65	494.20	7738493	2.21%
06 May 2020	493.85	495.00	498.35	478.50	8307364	-0.21%
05 May 2020	494.90	543.00	544.00	488.00	12418432	-8.66%
04 May 2020	541.85	550.00	558.00	527.85	12143401	0.97%
30 Apr 2020	536.65	536.15	545.50	527.10	3049732	0.82%
29 Apr 2020	532.30	528.00	539.60	522.60	2258793	1.80%
28 Apr 2020	522.90	525.25	528.95	516.50	2151641	0.16%
27 Apr 2020	522.05	520.75	530.50	519.00	1214830	0.49%
24 Apr 2020	519.50	524.90	527.90	516.70	1442370	-1.90%
23 Apr 2020	529.55	544.00	549.15	527.00	2460930	-2.07%
22 Apr 2020	540.75	525.00	544.00	514.30	2579548	3.24%
21 Apr 2020	523.80	521.95	532.00	509.85	3008708	-0.64%
20 Apr 2020	527.20	532.15	538.80	525.30	1885605	-0.54%
17 Apr 2020	530.05	555.05	557.00	520.55	6951584	-2.55%
16 Apr 2020	543.90	551.55	569.70	540.00	4217576	-3.26%
15 Apr 2020	562.25	571.50	580.50	546.45	4778240	-1.62%
13 Apr 2020	571.50	555.30	575.30	548.65	3063806	3.74%
09 Apr 2020	550.90	524.95	564.00	524.95	5291492	5.62%
08 Apr 2020	521.60	515.00	539.80	505.00	3029867	2.17%
07 Apr 2020	510.50	483.80	534.00	477.55	3596860	9.60%
03 Apr 2020	465.80	465.00	490.00	463.20	2828163	0.64%
01 Apr 2020	462.85	489.00	503.80	458.40	2390621	-4.49%
31 Mar 2020	484.60	478.00	493.45	471.00	1847553	3.70%
30 Mar 2020	467.30	465.00	494.80	459.95	2142061	-0.66%
27 Mar 2020	470.40	504.00	506.00	467.00	1360538	-4.13%
26 Mar 2020	490.65	476.00	501.00	463.55	2963377	5.39%
25 Mar 2020	465.55	450.85	518.95	442.65	5317306	3.07%
24 Mar 2020	451.70	443.65	479.90	443.65	2198012	0.80%
23 Mar 2020	448.10	485.00	489.70	445.80	1548756	-13.35%
20 Mar 2020	517.15	500.00	529.95	499.10	1771536	3.54%
19 Mar 2020	499.45	490.50	520.55	476.45	1726998	-1.12%
18 Mar 2020	505.10	525.00	530.35	494.60	2109389	-3.83%
17 Mar 2020	525.20	527.15	541.30	518.60	2243559	0.09%
16 Mar 2020	524.75	539.90	561.00	521.80	2210731	-7.11%
13 Mar 2020	564.90	506.00	584.55	506.00	3091151	3.97%
12 Mar 2020	543.35	600.00	601.00	532.25	2858789	-10.66%
11 Mar 2020	608.20	623.00	631.80	605.30	1471198	-1.88%
09 Mar 2020	619.85	638.00	640.35	612.50	1337135	-3.91%
06 Mar 2020	645.10	643.00	651.15	629.95	1588183	-2.57%
05 Mar 2020	662.15	667.90	677.10	657.00	1377480	-0.38%
04 Mar 2020	664.70	673.80	677.00	646.60	1628869	-0.41%
03 Mar 2020	667.45	666.95	687.00	663.05	2133475	1.52%
02 Mar 2020	657.45	696.90	702.75	647.45	2311007	-4.21%
28 Feb 2020	686.35	680.00	693.75	657.05	4245730	-0.01%
27 Feb 2020	686.40	686.00	697.35	675.50	2800806	-0.23%
26 Feb 2020	687.95	700.00	701.30	684.00	1913508	-2.18%
25 Feb 2020	703.30	704.65	715.00	696.05	2090631	0.06%
24 Feb 2020	702.85	719.95	723.90	698.05	1852203	-2.81%
20 Feb 2020	723.15	726.00	742.70	720.70	1945097	-0.95%
19 Feb 2020	730.10	730.30	734.85	718.55	2695032	1.11%
18 Feb 2020	722.10	699.95	729.90	690.00	2267917	3.13%
17 Feb 2020	700.20	703.65	713.80	695.80	1275171	-0.48%
14 Feb 2020	703.55	711.90	715.45	699.00	1477021	-0.96%
13 Feb 2020	710.40	690.30	712.40	686.45	4769127	2.61%
12 Feb 2020	692.35	674.95	694.80	663.80	2496467	3.14%
11 Feb 2020	671.25	691.05	695.00	669.00	2519026	-2.42%
10 Feb 2020	687.90	672.10	690.50	671.25	2604922	1.66%
07 Feb 2020	676.65	655.20	691.90	650.05	6916358	3.43%
06 Feb 2020	654.20	657.00	661.70	646.05	2117746	0.22%
05 Feb 2020	652.75	650.90	657.00	643.00	3425633	1.27%
04 Feb 2020	644.55	623.90	647.40	619.30	3522700	3.68%
03 Feb 2020	621.70	624.00	627.45	611.65	2345052	-0.18%
01 Feb 2020	622.85	617.00	649.45	614.40	3158906	0.62%
31 Jan 2020	619.00	639.00	641.50	617.05	1646074	-2.44%
30 Jan 2020	634.50	633.95	647.85	630.85	3678649	-0.05%
29 Jan 2020	634.80	652.00	657.40	629.40	10611958	-3.22%
28 Jan 2020	655.90	599.00	663.30	593.00	25848157	13.93%
27 Jan 2020	575.70	575.00	582.90	572.65	1598863	-0.42%
24 Jan 2020	578.10	582.35	584.00	575.25	861701	-0.73%
23 Jan 2020	582.35	588.90	590.70	580.20	1538990	-1.08%
22 Jan 2020	588.70	581.20	590.75	576.65	1281675	1.82%
21 Jan 2020	578.20	578.10	580.50	570.20	1266923	0.02%
20 Jan 2020	578.10	583.00	587.10	575.85	1083383	-0.64%
17 Jan 2020	581.85	585.50	585.90	579.55	427043	-0.55%
16 Jan 2020	585.05	580.00	589.25	577.65	922525	1.20%
15 Jan 2020	578.10	581.50	581.95	574.55	1024184	-0.57%
14 Jan 2020	581.40	583.90	584.85	575.25	904799	-0.37%
13 Jan 2020	583.55	588.00	592.20	579.80	768907	-0.44%
10 Jan 2020	586.10	592.80	596.35	584.05	729791	-0.97%
09 Jan 2020	591.85	578.70	593.00	568.70	4138116	3.20%
08 Jan 2020	573.50	557.50	575.85	557.50	1489088	1.63%
07 Jan 2020	564.30	571.50	573.65	562.45	952333	-0.72%
06 Jan 2020	568.40	581.25	582.90	567.40	1065809	-2.51%
03 Jan 2020	583.05	591.50	593.00	580.10	1179798	-1.79%
02 Jan 2020	593.70	598.30	599.40	589.45	448857	-0.54%
01 Jan 2020	596.90	601.00	602.70	595.80	372494	-0.44%
31 Dec 2019	599.55	597.00	605.00	595.00	2466194	1.28%
30 Dec 2019	591.95	591.95	595.80	589.40	591123	0.36%
27 Dec 2019	589.80	585.90	595.00	585.65	1143386	1.09%
26 Dec 2019	583.45	592.00	596.30	581.70	1158893	-1.33%
24 Dec 2019	591.30	594.15	599.50	589.30	1043459	-0.48%
23 Dec 2019	594.15	599.90	601.85	590.70	554934	-0.68%
20 Dec 2019	598.20	600.05	605.80	591.55	1327369	-0.18%
19 Dec 2019	599.30	593.90	608.50	593.90	2361340	0.92%
18 Dec 2019	593.85	586.90	595.80	574.15	1884891	1.72%
17 Dec 2019	583.80	593.00	595.55	582.00	1707930	-1.26%
16 Dec 2019	591.25	592.00	596.00	590.00	1112402	0.18%
13 Dec 2019	590.20	595.00	595.00	587.25	829328	-0.30%
12 Dec 2019	592.00	589.60	594.00	585.20	714005	0.87%
11 Dec 2019	586.90	585.00	590.00	579.50	552314	0.35%
10 Dec 2019	584.85	588.25	601.00	582.00	1280904	-0.20%
09 Dec 2019	586.05	588.65	599.10	584.70	917364	-1.21%
06 Dec 2019	593.25	603.30	605.95	586.45	762604	-1.20%
05 Dec 2019	600.45	595.10	603.00	592.55	846201	0.98%
04 Dec 2019	594.60	592.95	601.00	591.00	776164	-0.18%
03 Dec 2019	595.65	607.90	609.35	592.20	1098309	-1.37%
02 Dec 2019	603.90	609.70	609.70	599.10	1116937	-0.39%
29 Nov 2019	606.25	605.00	613.65	598.55	1358216	0.26%
28 Nov 2019	604.70	608.80	611.30	601.00	1403539	-0.34%
27 Nov 2019	606.75	611.90	613.75	602.00	1441634	-0.48%
26 Nov 2019	609.65	621.90	629.90	605.65	2257567	-1.82%
25 Nov 2019	620.95	607.00	623.00	607.00	829182	1.61%
22 Nov 2019	611.10	612.95	619.00	609.00	819210	0.08%
21 Nov 2019	610.60	612.10	617.55	607.05	837443	-0.16%
20 Nov 2019	611.60	610.00	619.00	608.30	683915	0.32%
19 Nov 2019	609.65	612.75	617.35	607.15	851204	-0.50%
18 Nov 2019	612.70	622.20	625.65	611.00	929243	-1.89%
15 Nov 2019	624.50	616.90	627.25	614.00	785063	0.98%
14 Nov 2019	618.45	619.00	622.35	611.75	867227	-0.27%
13 Nov 2019	620.15	627.90	634.00	617.90	687275	-1.09%
11 Nov 2019	627.00	632.00	638.70	623.35	656830	-0.96%
08 Nov 2019	633.05	647.10	649.25	627.85	1190123	-2.41%
07 Nov 2019	648.70	641.95	649.95	636.00	1521095	1.41%
06 Nov 2019	639.70	626.55	642.45	623.50	1282547	1.73%
05 Nov 2019	628.80	635.00	637.00	625.00	896428	-1.19%
04 Nov 2019	636.40	637.00	644.40	627.75	1315012	-0.09%
01 Nov 2019	637.00	628.85	639.50	625.55	1978384	1.93%
31 Oct 2019	624.95	615.00	629.20	610.70	1111478	2.12%
30 Oct 2019	612.00	625.30	625.35	609.10	1086890	-0.67%
29 Oct 2019	616.10	629.25	631.25	612.30	1029850	-2.08%
27 Oct 2019	629.20	631.00	635.00	627.00	113856	0.32%
25 Oct 2019	627.20	603.30	636.90	603.30	3114733	3.00%
24 Oct 2019	608.95	621.50	624.80	606.20	1517923	-1.79%
23 Oct 2019	620.05	610.00	621.50	609.70	960332	1.29%
22 Oct 2019	612.15	634.90	644.30	606.65	2296738	-3.63%
18 Oct 2019	635.20	632.40	644.80	631.80	1461351	-0.04%
17 Oct 2019	635.45	628.50	637.10	625.15	1328903	1.47%
16 Oct 2019	626.25	616.30	628.55	616.30	1342068	1.27%
15 Oct 2019	618.40	617.00	625.00	616.95	1412617	0.28%
14 Oct 2019	616.65	613.10	622.15	611.30	1068802	1.21%
11 Oct 2019	609.30	615.25	621.00	603.00	1194736	-0.95%
10 Oct 2019	615.15	622.30	631.55	611.75	1261320	-1.02%
09 Oct 2019	621.50	617.30	625.80	612.70	1045125	0.68%
07 Oct 2019	617.30	618.00	628.30	612.30	909608	0.11%
04 Oct 2019	616.60	627.00	634.35	614.05	1464250	-0.64%
03 Oct 2019	620.55	638.10	638.10	617.75	1626483	-3.63%
01 Oct 2019	643.95	667.10	667.75	635.30	1120197	-3.46%
30 Sep 2019	667.00	664.60	671.15	662.20	944609	0.41%
27 Sep 2019	664.30	670.95	674.00	659.10	1238356	-0.99%
26 Sep 2019	670.95	654.00	674.00	652.90	1934513	3.10%
25 Sep 2019	650.80	651.10	659.00	647.25	2905402	0.08%
24 Sep 2019	650.25	655.00	655.40	645.15	1766379	0.27%
23 Sep 2019	648.50	636.00	664.40	632.10	3345282	3.93%
20 Sep 2019	623.95	598.75	630.45	596.25	2496887	3.94%
19 Sep 2019	600.30	603.95	609.45	594.00	1133182	-0.54%
18 Sep 2019	603.55	601.40	607.00	600.50	917920	0.74%
17 Sep 2019	599.10	610.15	613.25	593.85	1466817	-1.75%
16 Sep 2019	609.80	612.00	614.95	606.85	1022438	-1.01%
13 Sep 2019	616.00	616.70	617.10	606.45	735238	0.33%
12 Sep 2019	614.00	616.80	626.00	611.85	1180191	-0.45%
11 Sep 2019	616.75	619.05	622.80	613.50	1284170	-0.08%
09 Sep 2019	617.25	609.10	618.85	607.70	865233	1.34%
06 Sep 2019	609.10	607.50	612.05	602.10	829805	0.43%
05 Sep 2019	606.50	610.00	613.80	599.80	1309834	-1.04%
04 Sep 2019	612.85	621.30	622.85	606.55	1590757	-1.36%
03 Sep 2019	621.30	625.30	636.00	617.70	2193190	-1.11%
30 Aug 2019	628.25	618.05	632.40	614.45	3145927	2.40%
29 Aug 2019	613.55	605.00	618.70	602.00	3203753	2.29%
28 Aug 2019	599.80	604.00	608.50	593.10	1327138	0.04%
27 Aug 2019	599.55	593.00	605.00	589.75	2054499	1.53%
26 Aug 2019	590.50	583.70	594.55	571.85	2182588	1.37%
23 Aug 2019	582.50	562.10	584.95	562.00	1349987	3.21%
22 Aug 2019	564.40	577.10	587.40	561.00	2496040	-2.50%
21 Aug 2019	578.85	595.00	596.95	564.30	4891313	0.14%
20 Aug 2019	578.05	588.90	588.90	576.20	1040092	-1.31%
19 Aug 2019	585.70	593.00	604.00	582.30	1896932	-0.65%
16 Aug 2019	589.55	584.00	594.90	580.00	1241250	0.17%
14 Aug 2019	588.55	584.00	603.95	583.45	2039278	0.83%
13 Aug 2019	583.70	610.00	610.00	578.55	2947262	-3.54%
09 Aug 2019	605.10	598.90	609.15	597.15	975937	1.26%
08 Aug 2019	597.55	602.55	608.00	588.00	2706881	-0.26%
07 Aug 2019	599.10	592.00	608.20	592.00	2073682	1.11%
06 Aug 2019	592.55	583.95	600.00	583.00	1982100	1.36%
05 Aug 2019	584.60	582.00	589.75	573.00	1969059	0.29%
02 Aug 2019	582.90	574.80	593.00	571.05	2397977	1.29%
01 Aug 2019	575.50	588.05	591.70	567.90	1047139	-3.12%
31 Jul 2019	594.05	568.80	597.35	563.10	1403452	4.44%
30 Jul 2019	568.80	585.00	593.15	566.85	1315846	-3.10%
29 Jul 2019	587.00	592.00	594.65	575.75	875622	-0.94%
26 Jul 2019	592.55	582.75	595.00	580.25	839312	1.68%
25 Jul 2019	582.75	580.40	592.45	574.00	1005011	0.57%
24 Jul 2019	579.45	589.90	594.50	576.90	1146331	-1.85%
23 Jul 2019	590.35	596.05	600.00	580.10	4023782	-1.53%
22 Jul 2019	599.55	582.10	601.80	577.30	1927371	3.02%
19 Jul 2019	581.95	604.20	607.70	577.80	2291454	-3.31%
18 Jul 2019	601.85	596.85	609.50	594.00	2394106	0.84%
17 Jul 2019	596.85	593.30	603.10	589.45	1452156	-0.02%
16 Jul 2019	596.95	587.55	599.25	584.00	1174333	1.64%
15 Jul 2019	587.30	587.00	592.60	580.05	958019	0.00%
12 Jul 2019	587.30	565.10	593.35	560.10	2147283	3.73%
11 Jul 2019	566.20	564.70	568.80	557.70	617876	1.03%
10 Jul 2019	560.45	570.00	574.85	554.20	953559	-1.49%
09 Jul 2019	568.90	577.55	581.70	562.15	931240	-2.07%
08 Jul 2019	580.95	575.10	585.40	567.65	1472082	0.08%
05 Jul 2019	580.50	574.20	585.70	565.80	1252555	0.96%
04 Jul 2019	575.00	578.10	581.35	573.30	1251513	-0.81%
03 Jul 2019	579.70	594.90	595.45	577.15	1319940	-2.56%
02 Jul 2019	594.90	588.15	596.60	582.10	2050192	1.14%
01 Jul 2019	588.20	586.95	592.80	585.00	1217743	0.56%
28 Jun 2019	584.95	576.35	589.80	576.35	2087870	1.53%
27 Jun 2019	576.15	568.90	578.10	567.00	2277777	1.66%
26 Jun 2019	566.75	558.75	572.40	558.20	1166570	1.08%
25 Jun 2019	560.70	556.50	562.85	552.55	746985	0.12%
24 Jun 2019	560.05	554.35	562.60	552.20	706786	1.48%
21 Jun 2019	551.90	541.60	561.30	537.10	2726318	1.90%
20 Jun 2019	541.60	521.10	543.95	518.10	1041677	4.11%
19 Jun 2019	520.20	537.50	538.70	511.25	1186752	-2.82%
18 Jun 2019	535.30	540.00	541.70	529.05	832411	-0.77%
17 Jun 2019	539.45	551.10	553.15	538.35	890517	-2.26%
14 Jun 2019	551.95	565.00	566.60	549.55	886986	-2.52%
13 Jun 2019	566.20	578.40	578.40	563.25	1138787	-1.62%
12 Jun 2019	575.55	559.55	579.00	556.30	2313546	2.29%
11 Jun 2019	562.65	564.50	573.00	559.50	2144450	-0.18%
10 Jun 2019	563.65	553.10	566.90	551.00	2199870	2.24%
07 Jun 2019	551.30	556.40	566.40	545.05	1692483	-1.01%
06 Jun 2019	556.95	571.60	573.00	553.60	2004180	-2.60%
04 Jun 2019	571.80	552.15	574.80	548.60	3599023	2.55%
03 Jun 2019	557.60	553.15	564.95	549.90	2090788	0.64%
31 May 2019	554.05	542.00	557.40	536.75	2997826	2.68%
30 May 2019	539.60	528.00	544.40	525.25	5659761	0.82%
29 May 2019	535.20	546.95	546.95	532.45	721367	-1.62%
28 May 2019	544.00	537.25	547.50	537.25	2352913	1.43%
27 May 2019	536.35	536.00	541.00	530.20	1316062	-2.12%
24 May 2019	547.95	535.50	551.30	534.40	1006522	2.57%
23 May 2019	534.20	546.00	551.20	531.20	1039771	-1.58%
22 May 2019	542.80	552.70	552.70	538.75	867201	-1.52%
21 May 2019	551.15	549.90	562.85	543.50	2785383	-0.42%
20 May 2019	553.45	542.25	557.00	533.45	1832929	4.13%
17 May 2019	531.50	523.60	536.50	519.00	1647513	1.51%
16 May 2019	523.60	526.20	529.00	513.00	1291009	0.01%
15 May 2019	523.55	532.00	534.95	521.10	2194025	-1.42%
14 May 2019	531.10	524.35	535.25	520.00	1035449	0.61%
13 May 2019	527.90	537.50	543.35	525.25	1168551	-1.86%
10 May 2019	537.90	525.80	540.45	525.30	1090708	2.30%

equitypandit

www.equitypandit.com

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