Madhav Copper Ltd

NSE :MCL BSE :538398 Sector : Mining & Mineral products

Buy, Sell or Hold MCL ?

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

MCL Historical Data
Equitypandit Financial Services Pvt. Ltd.
Date	Price	Open	High	Low	Volume	Change(%)
26 Apr 2024	41.90	42.90	42.90	41.65	50850	0.48%
25 Apr 2024	41.70	42.85	43.20	40.80	76068	1.34%
24 Apr 2024	41.15	42.40	43.05	40.00	203860	0.37%
23 Apr 2024	41.00	40.95	41.00	39.05	115452	4.99%
22 Apr 2024	39.05	38.00	39.05	36.50	68294	4.97%
19 Apr 2024	37.20	37.25	38.00	36.30	15268	-0.13%
18 Apr 2024	37.25	37.70	38.30	36.25	24458	0.27%
16 Apr 2024	37.15	36.90	37.75	36.40	14635	0.54%
15 Apr 2024	36.95	36.50	37.75	35.35	26031	-0.67%
12 Apr 2024	37.20	38.65	38.65	36.00	46279	-1.85%
10 Apr 2024	37.90	36.10	38.30	36.05	37371	2.99%
09 Apr 2024	36.80	39.40	39.40	36.55	88871	-2.77%
08 Apr 2024	37.85	39.05	39.95	37.70	50518	-2.45%
05 Apr 2024	38.80	38.50	39.55	36.55	61033	2.24%
04 Apr 2024	37.95	38.00	38.70	37.00	35038	2.85%
03 Apr 2024	36.90	35.00	36.95	34.30	15817	4.83%
02 Apr 2024	35.20	35.00	35.45	33.70	32298	4.14%
01 Apr 2024	33.80	32.85	33.80	32.50	18003	4.97%
28 Mar 2024	32.20	32.65	34.30	32.05	46597	-1.53%
27 Mar 2024	32.70	32.35	33.80	32.00	40512	1.24%
26 Mar 2024	32.30	31.55	34.00	31.55	19589	-2.56%
22 Mar 2024	33.15	31.50	33.35	31.50	26264	3.59%
21 Mar 2024	32.00	32.50	32.90	31.80	29481	0.79%
20 Mar 2024	31.75	32.00	32.75	31.30	22719	-0.78%
19 Mar 2024	32.00	34.40	34.40	31.70	32698	-3.90%
18 Mar 2024	33.30	32.80	34.40	32.25	25794	1.52%
15 Mar 2024	32.80	33.90	33.90	31.30	28576	-0.46%
14 Mar 2024	32.95	31.30	34.40	31.30	58981	0.00%
13 Mar 2024	32.95	34.65	34.65	32.95	19626	-4.91%
12 Mar 2024	34.65	37.05	37.05	34.50	110096	-4.55%
11 Mar 2024	36.30	36.40	37.45	36.10	31264	-0.27%
07 Mar 2024	36.40	35.65	36.90	35.65	27192	2.10%
06 Mar 2024	35.65	37.20	37.50	35.20	33331	-3.78%
05 Mar 2024	37.05	36.80	37.90	36.55	11718	-1.33%
04 Mar 2024	37.55	39.50	39.60	37.25	14210	-2.85%
02 Mar 2024	38.65	36.85	38.65	36.85	16825	4.88%
01 Mar 2024	36.85	35.95	36.85	35.25	25187	4.99%
29 Feb 2024	35.10	37.00	37.00	34.80	32074	-3.84%
28 Feb 2024	36.50	38.25	38.25	36.15	26149	-3.69%
27 Feb 2024	37.90	38.45	40.40	37.20	56565	-1.56%
26 Feb 2024	38.50	38.10	38.60	37.15	30801	1.58%
23 Feb 2024	37.90	38.05	38.50	37.60	19004	0.13%
22 Feb 2024	37.85	38.70	38.70	37.25	12247	-0.13%
21 Feb 2024	37.90	39.50	39.50	37.65	26506	-2.94%
20 Feb 2024	39.05	40.75	40.75	38.05	45995	-1.26%
19 Feb 2024	39.55	40.00	40.50	38.30	45186	0.64%
16 Feb 2024	39.30	38.35	39.30	36.70	62764	4.94%
15 Feb 2024	37.45	37.25	37.80	36.15	36641	2.60%
14 Feb 2024	36.50	36.45	37.95	35.60	13444	-1.62%
13 Feb 2024	37.10	36.65	38.25	36.30	22679	-1.72%
12 Feb 2024	37.75	38.90	38.90	37.35	41723	-1.56%
09 Feb 2024	38.35	38.60	39.85	37.50	30259	-1.41%
08 Feb 2024	38.90	40.40	40.40	38.60	33709	-1.89%
07 Feb 2024	39.65	41.60	41.60	39.15	36102	-2.22%
06 Feb 2024	40.55	40.95	40.95	39.55	50791	3.31%
05 Feb 2024	39.25	37.80	39.30	37.80	105520	4.81%
02 Feb 2024	37.45	36.25	38.25	36.25	46211	-1.45%
01 Feb 2024	38.00	39.50	39.50	37.55	55979	-1.94%
31 Jan 2024	38.75	38.25	39.00	38.00	33171	0.91%
30 Jan 2024	38.40	39.00	40.00	37.55	63692	-2.78%
29 Jan 2024	39.50	41.45	41.45	39.05	44493	-2.11%
25 Jan 2024	40.35	41.65	41.65	40.00	19869	1.25%
24 Jan 2024	39.85	39.00	40.15	39.00	23928	-2.69%
23 Jan 2024	40.95	41.80	42.50	40.30	63032	-0.73%
20 Jan 2024	41.25	41.10	41.45	40.40	27917	2.48%
19 Jan 2024	40.25	40.95	41.60	39.50	50516	0.63%
18 Jan 2024	40.00	40.65	41.75	39.05	47919	-1.60%
17 Jan 2024	40.65	41.55	42.50	40.20	54210	-3.33%
16 Jan 2024	42.05	44.95	45.00	41.50	66294	-3.11%
15 Jan 2024	43.40	45.00	45.40	42.50	86213	-2.80%
12 Jan 2024	44.65	40.80	44.95	40.80	127432	4.20%
11 Jan 2024	42.85	42.85	43.50	42.85	120300	-4.99%
10 Jan 2024	45.10	45.50	45.75	45.10	112934	-4.95%
09 Jan 2024	47.45	50.70	50.90	47.45	286090	-5.01%
08 Jan 2024	49.95	50.00	50.05	46.55	919551	9.78%
05 Jan 2024	45.50	42.80	45.50	42.80	602502	9.90%
04 Jan 2024	41.40	39.50	41.40	38.60	599240	9.96%
03 Jan 2024	37.65	37.65	38.65	37.35	83180	-0.79%
02 Jan 2024	37.95	38.60	39.50	37.20	116384	-0.26%
01 Jan 2024	38.05	39.60	39.75	37.50	125086	-2.19%
29 Dec 2023	38.90	37.50	39.65	36.00	358229	3.73%
28 Dec 2023	37.50	36.00	38.75	34.55	357005	6.38%
27 Dec 2023	35.25	35.40	35.95	35.00	67269	1.00%
26 Dec 2023	34.90	34.70	35.65	33.10	134308	4.49%
22 Dec 2023	33.40	32.70	33.55	31.90	69385	5.53%
21 Dec 2023	31.65	31.00	32.55	30.55	68620	1.93%
20 Dec 2023	31.05	34.50	34.50	30.20	130944	-7.45%
19 Dec 2023	33.55	34.90	34.90	33.00	42735	-2.75%
18 Dec 2023	34.50	33.90	35.00	33.40	52734	2.83%
15 Dec 2023	33.55	35.00	35.80	33.30	104376	-3.73%
14 Dec 2023	34.85	37.90	37.90	34.00	185967	-5.04%
13 Dec 2023	36.70	37.50	38.85	35.40	352265	2.51%
12 Dec 2023	35.80	33.35	36.05	32.80	564828	9.15%
11 Dec 2023	32.80	29.50	32.80	29.50	341591	9.88%
08 Dec 2023	29.85	30.60	31.15	29.80	29317	-0.83%
07 Dec 2023	30.10	30.50	30.80	29.70	18426	0.84%
06 Dec 2023	29.85	30.70	30.70	29.70	27365	-0.50%
05 Dec 2023	30.00	31.15	31.15	29.70	43208	-2.44%
04 Dec 2023	30.75	29.70	30.90	29.70	49545	3.54%
01 Dec 2023	29.70	30.05	30.30	29.50	115454	-1.33%
30 Nov 2023	30.10	31.65	31.65	30.00	281703	-3.22%
29 Nov 2023	31.10	31.70	31.70	30.85	157574	0.48%
28 Nov 2023	30.95	30.80	32.10	30.80	268981	-0.64%
24 Nov 2023	31.15	30.00	31.60	30.00	170862	2.98%
23 Nov 2023	30.25	31.55	32.45	30.10	141054	-4.12%
22 Nov 2023	31.55	33.15	33.75	31.50	168842	-4.83%
21 Nov 2023	33.15	34.00	34.20	32.50	297571	-0.30%
20 Nov 2023	33.25	33.00	34.05	33.00	391388	2.47%
17 Nov 2023	32.45	31.00	32.45	29.85	149896	4.85%
16 Nov 2023	30.95	30.30	31.30	29.60	320784	3.69%
15 Nov 2023	29.85	28.50	29.90	28.25	295324	4.74%
13 Nov 2023	28.50	29.00	29.15	28.05	113924	-0.87%
12 Nov 2023	28.75	28.80	28.90	28.15	19338	4.17%
10 Nov 2023	27.60	27.90	28.80	26.65	121998	0.55%
09 Nov 2023	27.45	27.55	27.55	27.15	5804	0.55%
08 Nov 2023	27.30	27.80	27.85	26.45	47692	0.18%
07 Nov 2023	27.25	27.05	27.90	26.85	20001	-0.18%
06 Nov 2023	27.30	27.35	28.70	27.00	53572	-0.18%
03 Nov 2023	27.35	27.45	27.80	26.85	18401	1.67%
02 Nov 2023	26.90	26.90	27.10	26.65	13958	2.09%
01 Nov 2023	26.35	27.45	27.45	26.25	23814	-1.50%
31 Oct 2023	26.75	27.60	28.00	26.60	65256	-2.01%
30 Oct 2023	27.30	27.00	27.85	26.55	13297	0.55%
27 Oct 2023	27.15	27.50	28.10	27.05	28561	-0.18%
26 Oct 2023	27.20	27.05	28.40	27.05	28900	-1.27%
25 Oct 2023	27.55	28.75	28.75	26.60	15481	-1.43%
23 Oct 2023	27.95	29.55	29.55	27.80	27614	-4.44%
20 Oct 2023	29.25	29.75	29.75	29.10	18546	-0.68%
19 Oct 2023	29.45	29.60	30.00	29.25	14697	0.17%
18 Oct 2023	29.40	29.60	30.10	29.00	41539	-2.00%
17 Oct 2023	30.00	29.65	30.20	29.30	41217	1.18%
16 Oct 2023	29.65	30.60	30.70	29.50	40705	-0.50%
13 Oct 2023	29.80	29.20	30.75	29.20	73764	1.71%
12 Oct 2023	29.30	30.15	30.35	29.20	44953	-2.66%
11 Oct 2023	30.10	29.50	30.35	29.10	46621	1.18%
10 Oct 2023	29.75	29.25	30.60	29.25	34571	-2.78%
09 Oct 2023	30.60	31.70	31.80	30.35	33054	-4.23%
06 Oct 2023	31.95	31.50	31.95	31.50	75106	4.93%
05 Oct 2023	30.45	29.85	30.90	29.50	43681	2.01%
04 Oct 2023	29.85	29.90	30.15	29.40	16504	0.51%
03 Oct 2023	29.70	29.75	30.35	29.40	18962	-0.17%
29 Sep 2023	29.75	30.10	30.10	29.25	5989	0.68%
28 Sep 2023	29.55	30.30	30.50	29.30	24602	-1.50%
27 Sep 2023	30.00	30.05	30.70	29.00	70096	2.56%
26 Sep 2023	29.25	29.60	30.20	29.05	20797	-1.18%
25 Sep 2023	29.60	30.05	30.45	29.10	20062	1.02%
22 Sep 2023	29.30	29.25	30.25	29.25	23542	-0.34%
21 Sep 2023	29.40	29.45	29.95	29.15	6134	-0.34%
20 Sep 2023	29.50	29.65	30.40	29.00	27212	-0.51%
18 Sep 2023	29.65	29.60	29.90	28.60	27137	1.19%
15 Sep 2023	29.30	29.65	30.00	29.00	19655	-1.18%
14 Sep 2023	29.65	29.90	30.30	29.00	19793	-0.34%
13 Sep 2023	29.75	29.05	30.35	29.05	13897	0.51%
12 Sep 2023	29.60	29.50	30.25	29.20	21017	-0.50%
11 Sep 2023	29.75	30.90	30.95	29.50	34956	-2.78%
08 Sep 2023	30.60	30.85	31.30	29.70	17498	0.16%
07 Sep 2023	30.55	30.10	30.95	29.70	17134	2.00%
06 Sep 2023	29.95	29.90	30.15	29.55	5504	0.50%
05 Sep 2023	29.80	30.00	30.60	28.75	35571	-1.00%
04 Sep 2023	30.10	30.40	31.30	29.50	21515	-0.99%
01 Sep 2023	30.40	30.40	30.75	29.80	38413	0.83%
31 Aug 2023	30.15	30.90	31.90	30.00	23446	-2.43%
30 Aug 2023	30.90	29.90	30.90	29.90	15851	4.92%
29 Aug 2023	29.45	31.25	31.25	29.15	36844	-2.64%
28 Aug 2023	30.25	31.20	31.20	29.55	13423	-0.98%
25 Aug 2023	30.55	31.30	31.30	30.00	15407	-1.77%
24 Aug 2023	31.10	30.90	32.00	29.50	35631	0.65%
23 Aug 2023	30.90	32.30	32.30	30.40	14947	-0.32%
22 Aug 2023	31.00	32.30	32.90	30.30	25647	-1.90%
21 Aug 2023	31.60	30.75	31.60	30.75	24293	4.81%
18 Aug 2023	30.15	30.95	31.50	30.00	18324	-0.99%
17 Aug 2023	30.45	31.00	32.45	30.10	40643	-1.62%
16 Aug 2023	30.95	30.65	32.15	30.65	36503	0.98%
14 Aug 2023	30.65	32.00	32.15	30.50	99574	-4.52%
11 Aug 2023	32.10	33.55	34.45	31.95	113878	-4.46%
10 Aug 2023	33.60	35.40	35.65	33.60	38083	-4.95%
09 Aug 2023	35.35	35.05	36.00	35.05	28632	0.86%
08 Aug 2023	35.05	36.00	36.00	34.30	35232	-0.85%
07 Aug 2023	35.35	37.05	37.80	35.20	54982	-4.59%
04 Aug 2023	37.05	38.95	40.25	37.00	89210	-4.88%
03 Aug 2023	38.95	42.00	42.00	38.65	140135	-3.11%
02 Aug 2023	40.20	41.10	41.10	39.15	360170	2.68%
01 Aug 2023	39.15	35.75	39.15	35.20	226341	9.97%
31 Jul 2023	35.60	35.85	35.85	33.50	226957	9.20%
28 Jul 2023	32.60	29.50	32.60	29.50	147711	9.95%
27 Jul 2023	29.65	29.75	29.95	28.60	19946	1.19%
26 Jul 2023	29.30	28.90	29.40	28.30	5092	2.27%
25 Jul 2023	28.65	29.60	29.70	28.20	17683	-1.04%
24 Jul 2023	28.95	29.50	29.95	28.15	17910	1.40%
21 Jul 2023	28.55	30.40	30.40	28.25	40825	-5.93%
20 Jul 2023	30.35	31.30	32.60	29.40	114116	0.83%
19 Jul 2023	30.10	27.85	30.10	27.30	149597	9.85%
18 Jul 2023	27.40	26.60	27.85	26.60	10050	2.24%
17 Jul 2023	26.80	27.00	27.15	26.60	4218	-1.47%
14 Jul 2023	27.20	27.00	27.30	26.70	6157	2.45%
13 Jul 2023	26.55	27.20	27.20	26.35	13701	-0.56%
12 Jul 2023	26.70	27.75	27.75	26.20	10443	0.19%
11 Jul 2023	26.65	26.10	27.80	26.10	24151	-1.30%
10 Jul 2023	27.00	27.90	27.90	26.95	6978	-0.37%
07 Jul 2023	27.10	27.90	27.90	26.90	18784	-0.18%
06 Jul 2023	27.15	27.95	28.70	26.95	39004	-2.86%
05 Jul 2023	27.95	28.60	28.60	27.65	15649	0.54%
04 Jul 2023	27.80	27.90	28.45	27.60	13590	-1.07%
03 Jul 2023	28.10	28.15	28.80	27.95	9982	-0.18%
30 Jun 2023	28.15	27.35	28.35	27.35	10240	0.18%
28 Jun 2023	28.10	28.45	28.95	27.80	13667	-0.35%
27 Jun 2023	28.20	28.60	28.95	28.10	13369	-0.53%
26 Jun 2023	28.35	28.60	29.25	28.10	7925	-0.53%
23 Jun 2023	28.50	29.90	29.90	28.40	17335	-2.90%
22 Jun 2023	29.35	29.85	29.90	29.00	15087	-0.34%
21 Jun 2023	29.45	29.90	30.60	29.20	21912	-1.67%
20 Jun 2023	29.95	30.80	30.80	29.80	7038	-0.50%
19 Jun 2023	30.10	30.10	31.20	29.80	22649	-1.47%
16 Jun 2023	30.55	31.15	31.25	30.45	4620	-1.29%
15 Jun 2023	30.95	30.65	31.20	30.40	8898	-0.16%
14 Jun 2023	31.00	31.80	31.80	30.65	7446	0.32%
13 Jun 2023	30.90	32.20	32.40	30.25	32993	-0.48%
12 Jun 2023	31.05	29.80	31.90	29.40	25517	4.19%
09 Jun 2023	29.80	30.30	30.45	29.75	13847	-2.77%
08 Jun 2023	30.65	31.10	31.20	30.30	11637	-1.29%
07 Jun 2023	31.05	30.95	31.45	30.65	12743	0.32%
06 Jun 2023	30.95	31.45	31.45	30.20	21511	1.64%
05 Jun 2023	30.45	30.60	31.35	30.30	14662	-2.25%
02 Jun 2023	31.15	29.95	31.35	29.75	34396	4.18%
01 Jun 2023	29.90	29.40	30.80	29.40	17682	1.87%
31 May 2023	29.35	30.25	30.45	29.25	9482	-1.01%
30 May 2023	29.65	30.35	30.35	29.55	2777	-0.50%
29 May 2023	29.80	29.45	30.60	29.45	9906	0.00%
26 May 2023	29.80	30.75	30.85	29.45	5896	-0.50%
25 May 2023	29.95	31.25	31.25	29.75	6174	-2.12%
24 May 2023	30.60	30.85	30.90	29.90	10068	0.16%
23 May 2023	30.55	31.50	31.95	30.30	23752	-2.71%
22 May 2023	31.40	30.15	31.50	30.00	39437	3.46%
19 May 2023	30.35	31.60	31.60	29.65	12238	-2.57%
18 May 2023	31.15	31.70	31.70	30.65	8372	-0.32%
17 May 2023	31.25	30.90	31.25	30.90	18926	2.29%
16 May 2023	30.55	30.75	31.05	30.25	15367	-1.13%
15 May 2023	30.90	30.45	31.60	30.45	28655	1.48%
12 May 2023	30.45	30.50	31.85	30.00	28113	-0.16%
11 May 2023	30.50	29.80	31.25	29.80	63166	2.35%
10 May 2023	29.80	30.00	30.65	29.75	3133	-1.16%
09 May 2023	30.15	30.90	31.35	30.00	22317	-1.15%
08 May 2023	30.50	29.90	30.95	28.70	11404	3.21%
05 May 2023	29.55	29.70	29.95	29.30	16300	0.51%
04 May 2023	29.40	30.00	30.60	29.10	14861	-1.18%
03 May 2023	29.75	30.95	30.95	29.75	14941	-4.95%
02 May 2023	31.30	30.40	31.50	28.50	52075	4.33%
28 Apr 2023	30.00	29.70	30.60	29.40	2744	1.01%
27 Apr 2023	29.70	29.70	30.80	29.70	3641	-1.98%
26 Apr 2023	30.30	28.75	31.30	28.75	15635	1.51%
25 Apr 2023	29.85	29.90	30.00	28.65	11229	2.23%
24 Apr 2023	29.20	28.80	30.00	28.80	8565	1.21%
21 Apr 2023	28.85	29.70	30.20	28.55	11187	-2.86%
20 Apr 2023	29.70	28.60	31.45	28.60	17521	-1.33%
19 Apr 2023	30.10	31.15	31.90	29.75	20184	-3.37%
18 Apr 2023	31.15	30.30	32.40	30.30	48521	2.81%
17 Apr 2023	30.30	33.20	33.20	29.45	66822	-7.34%
13 Apr 2023	32.70	32.15	34.90	30.15	178364	1.71%
12 Apr 2023	32.15	32.15	32.15	32.15	101652	9.91%
11 Apr 2023	29.25	27.25	29.25	27.25	48128	9.96%
10 Apr 2023	26.60	25.70	26.75	25.70	31243	4.31%
06 Apr 2023	25.50	25.00	25.50	24.50	15481	4.94%
05 Apr 2023	24.30	23.25	24.40	23.25	20713	4.52%
03 Apr 2023	23.25	23.75	24.10	22.75	12244	1.09%
31 Mar 2023	23.00	23.45	23.45	22.50	34452	-1.29%
29 Mar 2023	23.30	23.85	23.90	22.70	22035	-1.06%
28 Mar 2023	23.55	23.95	23.95	22.55	9941	0.43%
27 Mar 2023	23.45	22.90	24.80	22.90	11889	-2.49%
24 Mar 2023	24.05	23.75	24.95	23.50	12370	-1.03%
23 Mar 2023	24.30	24.85	24.85	23.75	15971	0.62%
22 Mar 2023	24.15	24.80	25.30	24.00	12150	-0.21%
21 Mar 2023	24.20	24.85	24.85	24.10	8586	-0.21%
20 Mar 2023	24.25	25.35	25.70	23.55	12406	-1.82%
17 Mar 2023	24.70	24.05	24.80	24.05	9110	2.70%
16 Mar 2023	24.05	24.70	24.95	23.55	12418	-2.43%
15 Mar 2023	24.65	25.85	25.85	24.50	13937	0.00%
14 Mar 2023	24.65	25.35	25.35	24.55	16927	-3.33%
13 Mar 2023	25.50	26.00	26.00	25.25	5414	-0.78%
10 Mar 2023	25.70	25.35	26.20	25.05	11822	0.39%
09 Mar 2023	25.60	26.55	26.55	25.45	13048	-1.54%
08 Mar 2023	26.00	25.60	26.25	25.50	8086	0.58%
06 Mar 2023	25.85	25.70	26.95	25.05	18527	-0.39%
03 Mar 2023	25.95	26.45	26.90	25.05	13460	-1.33%
02 Mar 2023	26.30	26.35	26.80	26.15	13454	1.94%
01 Mar 2023	25.80	26.30	26.75	25.50	4571	0.19%
28 Feb 2023	25.75	26.30	26.30	25.40	11644	0.00%
27 Feb 2023	25.75	25.60	26.45	25.50	4678	-0.39%
24 Feb 2023	25.85	26.45	26.50	25.45	17178	-2.45%
23 Feb 2023	26.50	25.90	26.90	25.90	10605	2.12%
22 Feb 2023	25.95	26.70	27.30	25.50	15403	-2.99%
21 Feb 2023	26.75	27.00	27.55	26.50	17559	-0.19%
20 Feb 2023	26.80	27.60	27.60	26.50	10472	-1.47%
17 Feb 2023	27.20	27.60	27.65	27.10	6053	-1.81%
16 Feb 2023	27.70	27.90	28.00	26.95	9782	1.09%
15 Feb 2023	27.40	27.00	27.80	26.90	1517	0.74%
14 Feb 2023	27.20	27.95	27.95	27.05	9068	-0.18%
13 Feb 2023	27.25	27.30	27.95	27.00	8772	-1.27%
10 Feb 2023	27.60	27.95	27.95	27.45	11835	-1.60%
09 Feb 2023	28.05	28.00	29.40	27.10	41688	0.18%
08 Feb 2023	28.00	28.20	28.20	27.50	12016	0.72%
07 Feb 2023	27.80	28.25	28.25	27.70	7121	-1.59%
06 Feb 2023	28.25	28.45	28.60	26.45	17790	3.29%
03 Feb 2023	27.35	28.85	28.85	27.20	27712	-4.37%
02 Feb 2023	28.60	29.55	29.55	28.40	7066	0.70%
01 Feb 2023	28.40	29.90	29.90	28.10	15103	-3.73%
31 Jan 2023	29.50	28.95	29.90	28.00	12770	2.97%
30 Jan 2023	28.65	31.40	31.40	28.55	37377	-4.66%
27 Jan 2023	30.05	29.50	30.75	28.20	40061	1.86%
25 Jan 2023	29.50	31.90	31.90	29.35	49856	-4.53%
24 Jan 2023	30.90	30.80	30.90	29.60	43215	4.92%
23 Jan 2023	29.45	28.75	29.45	28.40	30320	4.99%
20 Jan 2023	28.05	29.10	29.30	27.60	24107	-3.44%
19 Jan 2023	29.05	28.95	29.60	28.80	12406	-0.51%
18 Jan 2023	29.20	29.00	29.75	29.00	12006	-0.68%
17 Jan 2023	29.40	30.80	30.80	29.00	15399	-1.01%
16 Jan 2023	29.70	30.75	30.75	29.55	21407	0.00%
13 Jan 2023	29.70	31.35	31.35	29.05	46707	-1.82%
12 Jan 2023	30.25	31.25	31.25	29.75	14493	0.00%
11 Jan 2023	30.25	30.70	30.70	29.00	33768	1.85%
10 Jan 2023	29.70	31.00	31.00	29.45	16742	-0.67%
09 Jan 2023	29.90	30.35	31.35	29.35	23877	-1.48%
06 Jan 2023	30.35	30.85	31.85	29.25	21296	0.00%
05 Jan 2023	30.35	31.60	31.60	30.30	13598	-3.96%
04 Jan 2023	31.60	32.80	32.80	31.45	12521	-0.78%
03 Jan 2023	31.85	31.75	32.30	31.20	22597	3.41%
02 Jan 2023	30.80	30.10	31.80	30.10	8110	-0.32%
30 Dec 2022	30.90	32.85	32.85	30.30	29912	-2.37%
29 Dec 2022	31.65	32.40	32.85	31.05	17833	-0.63%
28 Dec 2022	31.85	31.35	32.10	30.70	45225	4.08%
27 Dec 2022	30.60	30.60	30.60	29.85	24269	4.97%
26 Dec 2022	29.15	28.80	29.15	26.60	21889	4.86%
23 Dec 2022	27.80	28.95	28.95	27.60	34830	-4.30%
22 Dec 2022	29.05	30.00	30.90	29.05	35573	-4.91%
21 Dec 2022	30.55	30.55	32.35	30.00	56257	-3.02%
20 Dec 2022	31.50	32.95	32.95	31.30	29290	-4.26%
19 Dec 2022	32.90	31.60	33.15	31.00	55363	4.11%
16 Dec 2022	31.60	31.20	32.20	31.00	53318	-2.32%
15 Dec 2022	32.35	33.00	34.00	32.35	51083	-4.99%
14 Dec 2022	34.05	36.80	37.55	34.05	324302	-4.89%
13 Dec 2022	35.80	35.30	35.80	33.30	318483	4.99%
12 Dec 2022	34.10	30.35	34.10	30.35	212346	10.00%
09 Dec 2022	31.00	29.75	31.00	29.35	269990	9.93%
08 Dec 2022	28.20	26.30	28.20	25.90	137424	9.94%
07 Dec 2022	25.65	26.20	26.25	25.50	15873	-1.35%
06 Dec 2022	26.00	26.35	26.40	25.50	21185	-0.38%
05 Dec 2022	26.10	25.50	26.65	25.50	24049	-0.76%
02 Dec 2022	26.30	26.05	26.90	25.70	23640	2.53%
01 Dec 2022	25.65	25.90	25.90	25.20	18692	0.98%
30 Nov 2022	25.40	25.60	25.95	25.25	8580	0.59%
29 Nov 2022	25.25	25.60	25.90	24.70	28882	-0.79%
28 Nov 2022	25.45	26.65	26.65	25.35	41255	-1.55%
25 Nov 2022	25.85	24.70	26.05	24.70	18613	0.58%
24 Nov 2022	25.70	25.85	26.10	25.50	24570	-0.96%
23 Nov 2022	25.95	26.00	26.90	25.65	12838	-1.70%
22 Nov 2022	26.40	26.50	26.80	25.95	9875	1.73%
21 Nov 2022	25.95	26.70	26.70	25.75	15439	-2.81%
18 Nov 2022	26.70	26.45	26.80	26.10	57875	4.50%
17 Nov 2022	25.55	26.35	26.35	25.30	6004	-1.16%
16 Nov 2022	25.85	25.90	26.15	25.85	6635	-0.19%
15 Nov 2022	25.90	26.25	26.25	25.85	7224	0.58%
14 Nov 2022	25.75	26.35	26.35	25.60	24152	-0.19%
11 Nov 2022	25.80	26.10	26.60	25.50	27805	-0.58%
10 Nov 2022	25.95	26.65	26.80	25.80	27324	-2.08%
09 Nov 2022	26.50	27.30	27.30	26.00	28423	-1.67%
07 Nov 2022	26.95	27.25	27.25	26.55	11585	0.37%
04 Nov 2022	26.85	26.45	26.95	26.20	10184	1.32%
03 Nov 2022	26.50	26.15	26.60	26.10	6882	1.34%
02 Nov 2022	26.15	27.05	27.25	25.60	21978	-2.79%
01 Nov 2022	26.90	28.35	28.35	26.60	19928	-2.89%
31 Oct 2022	27.70	26.00	27.95	26.00	22188	3.94%
28 Oct 2022	26.65	27.25	27.45	26.60	29958	-0.74%
27 Oct 2022	26.85	26.35	26.90	26.35	14600	1.90%
25 Oct 2022	26.35	26.90	26.90	25.95	10658	0.38%
24 Oct 2022	26.25	25.10	26.40	25.10	13749	1.74%
21 Oct 2022	25.80	25.90	25.90	25.45	10265	1.57%
20 Oct 2022	25.40	26.35	26.35	25.05	18631	-1.74%
19 Oct 2022	25.85	25.65	26.20	25.05	10851	0.39%
18 Oct 2022	25.75	26.20	26.20	24.60	12988	1.18%
17 Oct 2022	25.45	27.25	27.25	25.35	91054	-4.14%
14 Oct 2022	26.55	26.75	27.25	26.25	13563	1.92%
13 Oct 2022	26.05	27.35	27.35	25.90	24567	-0.38%
12 Oct 2022	26.15	28.30	28.30	26.05	47975	-4.56%
11 Oct 2022	27.40	28.80	29.35	27.40	98537	-4.86%
10 Oct 2022	28.80	29.30	29.35	28.45	17957	0.35%
07 Oct 2022	28.70	28.45	29.25	28.45	23838	0.70%
06 Oct 2022	28.50	30.45	30.45	28.45	78037	-4.68%
04 Oct 2022	29.90	29.00	30.45	29.00	50968	3.10%
03 Oct 2022	29.00	30.15	30.15	28.80	28135	-3.81%
30 Sep 2022	30.15	31.00	31.20	29.90	43642	0.84%
29 Sep 2022	29.90	29.45	29.90	29.10	52432	4.91%
28 Sep 2022	28.50	26.90	28.65	26.90	44228	4.20%
27 Sep 2022	27.35	27.05	27.95	27.05	22935	-0.73%
26 Sep 2022	27.55	27.95	28.00	26.95	28965	0.00%
23 Sep 2022	27.55	27.80	28.15	27.00	28065	-0.36%
22 Sep 2022	27.65	26.10	27.80	26.10	45373	4.34%
21 Sep 2022	26.50	27.90	28.30	26.15	77863	-3.11%
20 Sep 2022	27.35	27.20	27.50	26.50	16847	3.21%
19 Sep 2022	26.50	27.50	27.75	25.95	44575	-2.93%
16 Sep 2022	27.30	27.35	28.05	27.05	13887	-2.15%
15 Sep 2022	27.90	28.80	28.80	27.30	34345	-1.06%
14 Sep 2022	28.20	29.45	29.50	27.65	60345	-3.09%
13 Sep 2022	29.10	28.95	29.55	28.90	15775	0.52%
12 Sep 2022	28.95	29.45	29.70	28.50	31023	0.00%
09 Sep 2022	28.95	29.50	29.50	27.55	50010	0.00%
08 Sep 2022	28.95	29.20	29.95	28.50	33320	-0.86%
07 Sep 2022	29.20	28.80	29.60	28.05	52683	3.55%
06 Sep 2022	28.20	28.85	28.85	27.90	14035	0.36%
05 Sep 2022	28.10	27.65	28.70	27.65	19864	1.63%
02 Sep 2022	27.65	27.50	28.75	27.50	23757	-1.60%
01 Sep 2022	28.10	27.35	28.45	27.35	11790	1.26%
30 Aug 2022	27.75	28.00	28.65	27.10	48963	-0.89%
29 Aug 2022	28.00	28.40	28.65	27.50	11069	-1.41%
26 Aug 2022	28.40	29.50	29.50	28.20	13574	-1.22%
25 Aug 2022	28.75	28.80	29.70	28.60	7497	-0.17%
24 Aug 2022	28.80	30.45	30.45	28.55	21746	-2.21%
23 Aug 2022	29.45	27.95	29.70	27.90	18305	3.33%
22 Aug 2022	28.50	29.50	29.50	28.50	19354	-3.39%
19 Aug 2022	29.50	30.15	30.15	29.25	20353	-2.16%
18 Aug 2022	30.15	30.85	30.85	29.30	29430	0.50%
17 Aug 2022	30.00	29.25	31.25	29.15	21331	-0.83%
16 Aug 2022	30.25	31.25	31.25	30.00	41292	-3.20%
12 Aug 2022	31.25	34.15	34.15	31.00	354688	-3.99%
11 Aug 2022	32.55	32.55	32.55	32.55	33091	5.00%
10 Aug 2022	31.00	31.00	31.00	31.00	37785	9.93%
08 Aug 2022	28.20	28.20	28.20	28.20	26506	9.94%
05 Aug 2022	25.65	24.30	26.50	23.30	42676	6.43%
04 Aug 2022	24.10	23.55	24.30	23.55	10255	0.84%
03 Aug 2022	23.90	24.95	24.95	23.75	21066	-1.24%
02 Aug 2022	24.20	24.40	24.40	23.95	5789	-0.82%
01 Aug 2022	24.40	24.25	25.00	23.40	31846	2.31%
29 Jul 2022	23.85	23.75	24.30	23.30	16694	0.00%
28 Jul 2022	23.85	23.95	23.95	23.30	22570	1.49%
27 Jul 2022	23.50	24.90	24.90	23.20	19812	-3.69%
26 Jul 2022	24.40	24.00	24.90	23.30	9076	1.24%
25 Jul 2022	24.10	25.00	25.00	23.85	10776	0.00%
22 Jul 2022	24.10	24.20	25.00	23.30	18276	-1.23%
21 Jul 2022	24.40	24.30	24.50	23.30	13403	2.09%
20 Jul 2022	23.90	24.35	24.35	22.70	17004	0.21%
19 Jul 2022	23.85	24.00	24.30	23.80	7261	-0.62%
18 Jul 2022	24.00	24.50	24.50	23.85	7203	-0.41%
15 Jul 2022	24.10	24.00	24.95	23.80	9046	-1.03%
14 Jul 2022	24.35	25.60	25.60	24.00	6568	-2.99%
13 Jul 2022	25.10	25.50	25.50	24.95	6826	0.60%
12 Jul 2022	24.95	24.50	25.85	24.40	14192	1.22%
11 Jul 2022	24.65	25.30	25.30	24.00	7495	0.82%
08 Jul 2022	24.45	24.90	25.30	24.00	8355	1.24%
07 Jul 2022	24.15	24.60	24.60	24.00	7322	0.21%
06 Jul 2022	24.10	25.25	25.25	23.90	10825	-1.03%
05 Jul 2022	24.35	23.85	24.85	23.85	5577	0.21%
04 Jul 2022	24.30	24.00	24.45	23.70	5641	0.62%
01 Jul 2022	24.15	24.90	24.90	24.00	5246	0.42%
30 Jun 2022	24.05	25.60	25.60	23.80	29300	-3.80%
29 Jun 2022	25.00	24.80	25.45	24.15	11111	0.00%
28 Jun 2022	25.00	25.40	26.00	24.80	13072	-1.38%
27 Jun 2022	25.35	25.90	25.90	25.15	7870	-0.98%
24 Jun 2022	25.60	25.50	25.70	25.05	5591	0.39%
23 Jun 2022	25.50	24.30	25.90	24.30	9120	2.00%
22 Jun 2022	25.00	26.25	26.25	24.20	10673	0.00%
21 Jun 2022	25.00	24.00	25.80	23.40	13045	1.63%
20 Jun 2022	24.60	25.00	26.00	24.00	9574	-1.99%
17 Jun 2022	25.10	25.55	25.95	23.80	8983	0.20%
16 Jun 2022	25.05	26.00	26.00	25.00	9905	-3.65%
15 Jun 2022	26.00	25.20	26.30	25.20	3734	0.00%
14 Jun 2022	26.00	24.80	27.20	24.80	3364	-0.19%
13 Jun 2022	26.05	26.10	27.20	24.80	9564	0.00%
10 Jun 2022	26.05	26.00	26.20	25.50	7044	0.19%
09 Jun 2022	26.00	26.20	26.25	25.90	4697	-0.76%
08 Jun 2022	26.20	25.70	26.50	25.05	9026	2.14%
07 Jun 2022	25.65	26.20	26.50	25.30	5990	-2.10%
06 Jun 2022	26.20	26.65	26.65	25.35	15521	-1.69%
03 Jun 2022	26.65	26.85	27.40	26.00	6899	1.52%
02 Jun 2022	26.25	26.70	26.95	26.20	16160	-1.69%
01 Jun 2022	26.70	26.85	27.00	26.00	17357	-0.56%
31 May 2022	26.85	26.50	27.00	25.70	21978	1.32%
30 May 2022	26.50	25.65	27.90	25.65	11054	-0.56%
27 May 2022	26.65	26.50	27.20	26.00	7592	-0.74%
26 May 2022	26.85	26.00	27.50	26.00	6604	2.29%
25 May 2022	26.25	27.00	27.90	25.90	8103	-2.96%
24 May 2022	27.05	28.10	28.10	26.20	13487	-1.64%
23 May 2022	27.50	27.15	28.15	26.80	13369	-0.72%
20 May 2022	27.70	27.65	28.30	27.10	6271	2.21%
19 May 2022	27.10	26.80	28.50	26.80	8238	-0.73%
18 May 2022	27.30	28.80	28.80	26.80	14201	-3.19%
17 May 2022	28.20	28.50	28.50	27.00	11122	1.08%
16 May 2022	27.90	26.05	28.50	26.05	8601	2.76%
13 May 2022	27.15	26.95	27.35	26.05	15417	4.22%
12 May 2022	26.05	27.35	28.00	26.00	19568	-4.75%
11 May 2022	27.35	27.00	29.00	26.60	18887	-2.32%
10 May 2022	28.00	29.00	29.00	28.00	8601	-0.88%
09 May 2022	28.25	29.00	29.00	27.85	10229	-0.18%
06 May 2022	28.30	30.00	30.00	28.05	25386	-4.07%
05 May 2022	29.50	30.50	30.50	29.05	14937	1.55%
04 May 2022	29.05	30.30	30.30	28.75	15479	-2.68%
02 May 2022	29.85	30.70	30.70	28.75	13038	0.34%
29 Apr 2022	29.75	30.40	30.80	29.70	15532	-2.14%
28 Apr 2022	30.40	30.40	31.20	30.30	19520	-1.14%
27 Apr 2022	30.75	31.40	31.40	30.55	15487	-1.13%
26 Apr 2022	31.10	32.00	32.00	30.50	15460	0.97%
25 Apr 2022	30.80	31.50	32.00	30.50	10920	-2.22%
22 Apr 2022	31.50	32.65	32.65	30.50	20613	1.29%
21 Apr 2022	31.10	31.65	32.40	30.60	27511	-1.74%
20 Apr 2022	31.65	31.65	32.40	30.50	10685	0.00%
19 Apr 2022	31.65	32.60	32.60	31.10	35375	-0.47%
18 Apr 2022	31.80	30.80	32.95	30.70	34274	-1.55%
13 Apr 2022	32.30	32.60	33.30	31.90	36546	0.94%
12 Apr 2022	32.00	32.50	32.50	31.50	29131	-1.54%
11 Apr 2022	32.50	32.70	33.75	31.50	37615	-0.61%
08 Apr 2022	32.70	31.65	32.80	31.65	35301	3.32%
07 Apr 2022	31.65	31.50	32.80	30.60	76333	-1.71%
06 Apr 2022	32.20	32.80	32.80	31.80	25787	-1.83%
05 Apr 2022	32.80	32.00	33.25	32.00	30373	2.50%
04 Apr 2022	32.00	32.30	32.30	31.00	52994	3.90%
01 Apr 2022	30.80	30.00	31.00	29.80	40512	3.70%
31 Mar 2022	29.70	30.90	31.00	29.40	28312	-1.82%
30 Mar 2022	30.25	30.40	30.40	28.05	42146	2.72%
29 Mar 2022	29.45	31.00	31.85	29.05	71370	-3.60%
28 Mar 2022	30.55	32.00	32.50	30.30	70068	-4.08%
25 Mar 2022	31.85	32.00	33.00	31.70	43287	-1.39%
24 Mar 2022	32.30	33.00	33.00	31.10	38707	1.73%
23 Mar 2022	31.75	31.80	34.95	31.65	107095	-4.65%
22 Mar 2022	33.30	34.10	34.50	33.30	57530	-4.99%
21 Mar 2022	35.05	35.10	35.10	34.00	75260	4.78%
17 Mar 2022	33.45	30.35	33.45	30.35	81895	4.86%
16 Mar 2022	31.90	31.90	31.90	31.90	47533	-4.92%
15 Mar 2022	33.55	33.55	33.55	33.55	41290	-4.96%
14 Mar 2022	35.30	35.30	36.45	35.30	38699	-4.98%
11 Mar 2022	37.15	39.45	39.50	37.15	77985	-4.99%
10 Mar 2022	39.10	39.60	42.70	39.05	119503	-4.87%
09 Mar 2022	41.10	44.25	44.70	40.45	610484	-3.18%
08 Mar 2022	42.45	36.00	42.45	35.10	1121079	9.97%
07 Mar 2022	38.60	38.60	38.60	38.60	80719	-9.92%
04 Mar 2022	42.85	49.75	52.35	42.85	2398018	-9.98%
03 Mar 2022	47.60	45.90	47.60	43.60	1352524	19.90%
02 Mar 2022	39.70	35.45	39.70	34.00	1013675	19.94%
28 Feb 2022	33.10	31.10	33.10	31.00	546804	19.93%
25 Feb 2022	27.60	23.20	27.60	23.20	157272	20.00%
24 Feb 2022	23.00	25.00	26.40	22.40	236360	-13.53%
23 Feb 2022	26.60	30.05	30.50	25.75	170392	-9.52%
22 Feb 2022	29.40	29.00	30.45	28.50	40502	-3.61%
21 Feb 2022	30.50	32.00	32.55	29.75	50800	-2.40%
18 Feb 2022	31.25	31.00	31.40	30.60	12589	0.81%
17 Feb 2022	31.00	32.85	32.85	30.60	22685	-3.13%
16 Feb 2022	32.00	32.40	33.00	31.70	19677	1.43%
15 Feb 2022	31.55	32.00	32.00	31.00	16059	-0.32%
14 Feb 2022	31.65	31.90	32.50	31.10	33534	-2.76%
11 Feb 2022	32.55	31.55	32.95	31.55	33419	-2.69%
10 Feb 2022	33.45	32.95	33.60	32.95	19586	1.52%
09 Feb 2022	32.95	34.20	34.20	32.80	39683	-1.64%
08 Feb 2022	33.50	34.70	34.70	33.00	40159	-1.90%
07 Feb 2022	34.15	34.70	34.95	33.95	35540	0.15%
04 Feb 2022	34.10	34.95	34.95	33.05	24132	-1.16%
03 Feb 2022	34.50	35.00	35.00	34.10	40142	-0.43%
02 Feb 2022	34.65	33.60	35.00	33.35	90064	4.05%
01 Feb 2022	33.30	33.50	33.50	33.00	11319	0.91%
31 Jan 2022	33.00	34.10	34.10	32.55	29768	-1.35%
28 Jan 2022	33.45	33.10	33.90	33.10	24647	1.21%
27 Jan 2022	33.05	33.10	33.50	32.55	29740	-0.15%
25 Jan 2022	33.10	33.05	33.50	32.50	18100	-0.15%
24 Jan 2022	33.15	33.00	33.85	33.00	42664	-1.34%
21 Jan 2022	33.60	34.15	35.00	33.00	99198	-1.61%
20 Jan 2022	34.15	33.90	35.50	33.65	123023	0.89%
19 Jan 2022	33.85	34.40	34.40	33.60	23201	0.00%
18 Jan 2022	33.85	35.00	35.00	33.40	83883	-1.46%
17 Jan 2022	34.35	33.80	34.55	33.20	148768	3.15%
14 Jan 2022	33.30	33.70	33.70	33.10	30619	0.30%
13 Jan 2022	33.20	33.40	33.85	32.90	78899	-0.60%
12 Jan 2022	33.40	33.95	36.00	32.95	268459	-0.15%
11 Jan 2022	33.45	33.90	33.90	33.20	47816	-0.15%
10 Jan 2022	33.50	34.00	34.00	33.30	36657	0.45%
07 Jan 2022	33.35	33.70	33.75	33.00	51580	0.91%
06 Jan 2022	33.05	33.70	33.70	32.80	25289	-0.45%
05 Jan 2022	33.20	33.75	33.75	32.15	39859	0.30%
04 Jan 2022	33.10	33.00	33.40	32.55	60678	2.80%
03 Jan 2022	32.20	33.10	33.90	31.70	230559	-0.77%
31 Dec 2021	32.45	33.70	34.00	32.00	157238	-1.82%
30 Dec 2021	33.05	36.30	36.30	32.90	87504	-7.16%
29 Dec 2021	35.60	34.00	36.10	34.00	79229	5.17%
28 Dec 2021	33.85	33.95	33.95	33.30	19534	1.80%
27 Dec 2021	33.25	32.90	33.50	32.05	25378	0.76%
24 Dec 2021	33.00	33.00	33.65	32.55	18489	-1.20%
23 Dec 2021	33.40	33.40	33.50	33.00	14196	1.52%
22 Dec 2021	32.90	33.80	33.80	32.70	12229	0.15%
21 Dec 2021	32.85	32.00	33.55	32.00	16740	2.02%
20 Dec 2021	32.20	33.80	33.80	32.10	36141	-4.02%
17 Dec 2021	33.55	34.80	34.80	33.00	22084	-1.61%
16 Dec 2021	34.10	34.75	35.00	33.85	41638	-0.73%
15 Dec 2021	34.35	34.95	34.95	34.00	25403	0.00%
14 Dec 2021	34.35	35.35	35.35	33.90	25965	-1.01%
13 Dec 2021	34.70	36.95	36.95	34.30	53588	-1.42%
10 Dec 2021	35.20	34.95	35.55	34.80	33371	0.28%
09 Dec 2021	35.10	35.60	35.60	34.50	41274	-0.14%
08 Dec 2021	35.15	35.55	35.55	34.80	29427	0.57%
07 Dec 2021	34.95	36.60	36.60	34.65	30597	0.14%
06 Dec 2021	34.90	34.80	35.85	33.05	117154	2.20%
03 Dec 2021	34.15	32.55	34.15	32.35	60829	4.92%
02 Dec 2021	32.55	31.85	33.25	31.85	22934	-1.96%
01 Dec 2021	33.20	35.00	35.00	32.50	25652	-2.78%
30 Nov 2021	34.15	33.25	35.10	33.25	28057	-0.29%
29 Nov 2021	34.25	36.45	36.55	34.05	93552	-1.72%
26 Nov 2021	34.85	34.85	34.85	34.05	45332	4.97%
25 Nov 2021	33.20	32.40	33.20	32.40	24450	4.90%
24 Nov 2021	31.65	31.00	31.65	30.35	38749	4.98%
23 Nov 2021	30.15	29.85	30.90	29.45	69481	-2.27%
22 Nov 2021	30.85	32.15	32.90	30.60	70506	-4.04%
18 Nov 2021	32.15	32.85	33.45	32.00	31855	-2.13%
17 Nov 2021	32.85	34.10	34.10	32.40	56856	-1.65%
16 Nov 2021	33.40	34.50	34.50	33.25	26698	-0.45%
15 Nov 2021	33.55	32.65	34.90	32.65	40239	-1.47%
12 Nov 2021	34.05	35.50	35.50	33.95	68413	-2.71%
11 Nov 2021	35.00	35.70	35.80	34.85	29195	-1.96%
10 Nov 2021	35.70	35.90	35.95	35.00	20172	0.14%
09 Nov 2021	35.65	35.50	36.00	34.50	26352	1.86%
08 Nov 2021	35.00	34.90	35.50	34.10	20293	1.30%
04 Nov 2021	34.55	34.50	35.50	34.00	14952	1.17%
03 Nov 2021	34.15	34.60	34.60	34.00	10506	-0.15%
02 Nov 2021	34.20	34.75	34.75	33.70	28264	0.44%
01 Nov 2021	34.05	34.70	34.70	33.70	22798	0.59%
29 Oct 2021	33.85	34.05	34.95	33.50	35296	-0.59%
28 Oct 2021	34.05	35.75	35.75	34.00	48202	-2.16%
27 Oct 2021	34.80	35.00	35.90	34.50	42500	-0.85%
26 Oct 2021	35.10	35.85	36.65	34.40	39110	0.43%
25 Oct 2021	34.95	36.00	36.00	34.25	53215	-2.65%
22 Oct 2021	35.90	36.45	36.50	35.20	53247	-0.14%
21 Oct 2021	35.95	36.85	36.95	35.50	39572	-0.28%
20 Oct 2021	36.05	37.95	37.95	35.85	75706	-2.30%
19 Oct 2021	36.90	37.35	38.40	36.70	112436	-1.20%
18 Oct 2021	37.35	38.15	39.20	36.70	189902	-2.10%
14 Oct 2021	38.15	38.65	39.25	38.00	82499	-1.29%
13 Oct 2021	38.65	39.25	39.25	38.40	67679	-0.64%
12 Oct 2021	38.90	38.35	39.35	38.35	39041	0.13%
11 Oct 2021	38.85	39.65	39.65	37.60	95950	-0.13%
08 Oct 2021	38.90	39.50	39.50	38.75	26057	-0.13%
07 Oct 2021	38.95	39.20	39.40	38.35	38570	0.52%
06 Oct 2021	38.75	39.25	39.70	38.10	54410	0.52%
05 Oct 2021	38.55	39.45	39.45	38.35	51790	-1.15%
04 Oct 2021	39.00	39.40	39.40	38.50	36218	1.04%
01 Oct 2021	38.60	38.55	38.85	38.10	42158	-0.13%
30 Sep 2021	38.65	38.75	39.35	38.00	27234	-0.26%
29 Sep 2021	38.75	39.35	39.35	37.50	33848	0.00%
28 Sep 2021	38.75	38.60	40.40	38.60	34178	-1.15%
27 Sep 2021	39.20	39.00	40.35	38.50	39942	-1.38%
24 Sep 2021	39.75	40.60	40.60	39.50	22821	-0.50%
23 Sep 2021	39.95	40.60	40.60	39.40	28009	0.38%
22 Sep 2021	39.80	40.90	40.95	39.35	43064	-0.75%
21 Sep 2021	40.10	40.95	41.00	39.70	45421	-3.95%
20 Sep 2021	41.75	42.00	42.00	41.20	63479	-0.12%
17 Sep 2021	41.80	44.10	44.10	40.55	68306	-0.95%
16 Sep 2021	42.20	41.50	42.25	41.00	123744	4.84%
15 Sep 2021	40.25	38.45	40.25	38.00	97183	4.95%
14 Sep 2021	38.35	38.80	38.80	38.10	19461	0.26%
13 Sep 2021	38.25	38.90	38.90	37.90	33801	0.66%
09 Sep 2021	38.00	38.60	38.95	37.90	29220	-0.13%
08 Sep 2021	38.05	37.15	38.60	37.15	21187	0.53%
07 Sep 2021	37.85	39.60	39.60	37.05	64700	-2.82%
06 Sep 2021	38.95	40.00	40.05	38.70	43302	-1.52%
03 Sep 2021	39.55	40.90	40.90	39.15	33269	-1.25%
02 Sep 2021	40.05	40.95	41.00	39.65	46102	-0.50%
01 Sep 2021	40.25	40.40	40.50	38.60	64706	3.21%
31 Aug 2021	39.00	39.25	39.50	38.35	90389	3.59%
30 Aug 2021	37.65	36.25	37.90	36.25	35504	3.86%
27 Aug 2021	36.25	36.90	37.20	36.00	19072	-0.14%
26 Aug 2021	36.30	37.00	37.00	35.70	31083	0.83%
25 Aug 2021	36.00	36.30	36.85	34.65	61444	1.98%
24 Aug 2021	35.30	35.50	36.20	33.75	114410	-0.56%
23 Aug 2021	35.50	37.50	38.20	35.15	96826	-3.92%
20 Aug 2021	36.95	38.95	38.95	36.60	65826	-4.03%
18 Aug 2021	38.50	39.10	39.20	38.05	43831	0.52%
17 Aug 2021	38.30	39.80	39.80	38.00	54638	-2.05%
16 Aug 2021	39.10	40.00	40.00	39.00	79725	-4.17%
13 Aug 2021	40.80	41.95	41.95	40.00	72527	0.12%
12 Aug 2021	40.75	40.00	40.75	39.40	49542	4.89%
11 Aug 2021	38.85	39.20	40.00	38.00	90773	-2.88%
10 Aug 2021	40.00	41.25	41.85	39.50	84521	-3.03%
09 Aug 2021	41.25	41.95	42.35	41.00	55811	-1.67%
06 Aug 2021	41.95	42.00	42.90	41.50	61133	-0.47%
05 Aug 2021	42.15	43.95	43.95	41.50	105125	-1.86%
04 Aug 2021	42.95	44.30	44.95	42.30	226895	-1.83%
03 Aug 2021	43.75	43.95	44.75	41.90	281674	1.86%
02 Aug 2021	42.95	43.10	43.10	41.00	470330	4.63%
30 Jul 2021	41.05	39.15	41.05	38.85	232035	4.99%
29 Jul 2021	39.10	41.50	42.15	38.10	891226	-5.78%
28 Jul 2021	41.50	44.50	47.50	41.40	1432755	-9.78%
27 Jul 2021	46.00	53.00	53.00	46.00	1265647	-9.98%
26 Jul 2021	51.10	46.50	51.80	42.75	1381002	8.38%
23 Jul 2021	47.15	50.50	51.90	46.40	1395778	-8.36%
22 Jul 2021	51.45	60.60	61.25	50.70	1309787	-17.15%
20 Jul 2021	62.10	64.10	64.75	62.00	102258	-3.12%
19 Jul 2021	64.10	61.85	64.90	59.10	514780	4.23%
16 Jul 2021	61.50	64.00	66.40	60.95	704135	-5.31%
15 Jul 2021	64.95	73.00	73.75	62.95	1247914	-10.91%
14 Jul 2021	72.90	76.00	79.00	72.10	208844	-3.51%
13 Jul 2021	75.55	69.00	86.00	69.00	1105996	4.06%
12 Jul 2021	72.60	66.75	83.50	66.45	1109750	-12.58%
09 Jul 2021	83.05	83.90	85.50	82.50	45217	0.18%
08 Jul 2021	82.90	83.10	84.20	82.05	22458	-0.66%
07 Jul 2021	83.45	86.00	86.10	83.00	12295	-0.89%
06 Jul 2021	84.20	83.30	85.30	82.55	8722	-0.36%
05 Jul 2021	84.50	85.00	86.00	84.10	14388	0.48%
02 Jul 2021	84.10	83.50	88.00	81.80	66766	2.06%
01 Jul 2021	82.40	83.40	84.00	81.70	11993	-1.20%
30 Jun 2021	83.40	83.50	84.45	81.15	33836	-0.30%
29 Jun 2021	83.65	84.80	85.95	81.40	16839	-0.30%
28 Jun 2021	83.90	84.50	87.25	83.30	30648	-0.18%
25 Jun 2021	84.05	84.50	84.50	83.30	11936	0.78%
24 Jun 2021	83.40	85.00	85.00	83.00	19833	-2.63%
23 Jun 2021	85.65	83.40	86.00	82.55	47932	4.20%
22 Jun 2021	82.20	85.30	85.30	81.70	75508	-0.66%
21 Jun 2021	82.75	85.80	86.85	82.10	47244	-1.78%
18 Jun 2021	84.25	86.90	86.90	80.90	36209	-1.81%
17 Jun 2021	85.80	91.95	91.95	84.75	76979	-2.78%
16 Jun 2021	88.25	94.00	94.00	85.95	158950	-3.81%
15 Jun 2021	91.75	97.70	97.70	89.00	119479	1.27%
14 Jun 2021	90.60	87.50	92.00	85.20	81845	5.96%
11 Jun 2021	85.50	88.25	88.25	85.00	11173	-0.93%
10 Jun 2021	86.30	87.50	87.70	85.00	15305	1.23%
09 Jun 2021	85.25	85.00	88.00	84.60	54192	0.29%
08 Jun 2021	85.00	85.55	86.05	84.70	16025	-0.64%
07 Jun 2021	85.55	85.55	86.40	84.95	13007	0.29%
04 Jun 2021	85.30	86.45	86.45	84.70	15024	-0.35%
03 Jun 2021	85.60	84.50	87.00	84.50	9209	0.47%
02 Jun 2021	85.20	87.70	88.50	84.05	28477	-2.85%
01 Jun 2021	87.70	86.05	87.75	85.00	47304	3.18%
31 May 2021	85.00	86.95	86.95	83.15	11350	-0.70%
28 May 2021	85.60	88.85	88.85	85.10	8884	-0.75%
27 May 2021	86.25	84.60	87.00	84.15	23032	0.47%
26 May 2021	85.85	87.30	88.35	85.15	19352	-1.60%
25 May 2021	87.25	88.35	88.90	85.65	44581	0.69%
24 May 2021	86.65	89.00	89.00	86.50	10843	0.41%
21 May 2021	86.30	87.00	88.00	86.05	14938	-1.09%
20 May 2021	87.25	86.75	89.95	85.30	62297	2.05%
19 May 2021	85.50	87.95	87.95	83.45	29310	-0.93%
18 May 2021	86.30	88.50	88.50	85.00	23083	0.00%
17 May 2021	86.30	89.80	89.80	85.50	13515	-1.93%
14 May 2021	88.00	87.00	88.25	86.00	36692	2.68%
12 May 2021	85.70	90.40	91.00	84.75	98017	-3.44%
11 May 2021	88.75	87.00	89.90	86.30	70794	1.66%
10 May 2021	87.30	87.05	88.90	85.65	132263	0.29%
07 May 2021	87.05	90.00	90.00	85.70	41640	0.99%
06 May 2021	86.20	88.70	89.10	85.50	43774	-1.54%
05 May 2021	87.55	87.05	89.15	87.00	12404	-0.91%
04 May 2021	88.35	88.80	89.50	87.15	53802	2.32%
03 May 2021	86.35	90.00	90.00	86.05	49714	-1.60%
30 Apr 2021	87.75	88.65	91.00	87.10	55994	-1.02%
29 Apr 2021	88.65	87.35	89.70	87.35	24468	1.49%
28 Apr 2021	87.35	92.00	93.10	87.05	107655	-2.57%
27 Apr 2021	89.65	89.90	95.00	88.35	68513	-0.28%
26 Apr 2021	89.90	90.45	90.50	88.50	10788	-1.15%
23 Apr 2021	90.95	90.80	91.70	89.00	18355	2.25%
22 Apr 2021	88.95	89.60	91.95	87.75	17405	-0.22%
20 Apr 2021	89.15	91.10	92.20	87.00	41098	-0.89%
19 Apr 2021	89.95	91.20	91.20	88.50	27957	-0.11%
16 Apr 2021	90.05	93.30	95.55	87.25	174772	-5.36%
15 Apr 2021	95.15	94.00	96.00	92.60	22159	1.28%
13 Apr 2021	93.95	103.20	107.00	93.20	245666	-7.07%
12 Apr 2021	101.10	83.80	105.00	83.80	394763	14.50%
09 Apr 2021	88.30	94.00	94.00	87.45	67695	-4.64%
08 Apr 2021	92.60	94.00	94.00	91.00	16124	-0.64%
07 Apr 2021	93.20	93.80	93.80	90.95	23839	2.14%
06 Apr 2021	91.25	90.85	92.65	86.90	18256	0.44%
05 Apr 2021	90.85	96.20	96.20	90.35	6736	-0.71%
01 Apr 2021	91.50	91.15	93.00	90.10	6577	1.27%
31 Mar 2021	90.35	91.00	91.50	90.10	6765	-1.15%
30 Mar 2021	91.40	93.40	93.40	88.25	9625	0.55%
26 Mar 2021	90.90	91.80	91.80	89.15	13155	1.22%
25 Mar 2021	89.80	91.90	91.90	89.05	11737	-1.32%
24 Mar 2021	91.00	91.85	92.00	89.90	14580	1.22%
23 Mar 2021	89.90	92.90	92.95	88.20	13188	-2.12%
22 Mar 2021	91.85	93.45	94.00	90.00	17378	2.23%
19 Mar 2021	89.85	91.00	94.40	85.05	19949	-4.21%
18 Mar 2021	93.80	97.50	97.50	93.25	5971	-1.00%
17 Mar 2021	94.75	97.45	102.00	93.00	136090	-0.94%
16 Mar 2021	95.65	91.45	99.30	89.20	168308	5.92%
15 Mar 2021	90.30	90.95	90.95	89.00	5605	0.56%
12 Mar 2021	89.80	93.05	93.10	89.00	13603	-0.83%
10 Mar 2021	90.55	93.15	93.20	89.90	19863	-1.09%
09 Mar 2021	91.55	90.10	93.70	90.10	17692	0.22%
08 Mar 2021	91.35	93.00	94.00	91.00	16795	-0.05%
05 Mar 2021	91.40	91.50	92.00	90.50	16096	1.73%
04 Mar 2021	89.85	95.90	95.90	86.70	81284	-4.06%
03 Mar 2021	93.65	94.50	94.50	92.55	22000	0.75%
02 Mar 2021	92.95	96.60	96.60	91.90	19307	0.22%
01 Mar 2021	92.75	95.25	95.25	91.85	21766	0.87%
26 Feb 2021	91.95	95.90	97.00	91.75	81758	-2.23%
25 Feb 2021	94.05	100.25	106.15	93.20	263627	-2.54%
24 Feb 2021	96.50	103.00	103.00	95.00	65065	-3.64%
23 Feb 2021	100.15	96.05	102.55	94.00	92892	7.40%
22 Feb 2021	93.25	99.00	99.00	92.00	12361	-0.32%
19 Feb 2021	93.55	93.80	95.50	93.50	4606	-0.11%
18 Feb 2021	93.65	96.00	96.00	93.00	5633	-0.90%
17 Feb 2021	94.50	96.95	97.00	93.00	5314	-0.37%
16 Feb 2021	94.85	95.85	97.15	93.05	11006	0.32%
15 Feb 2021	94.55	97.20	99.95	94.00	12240	-3.67%
12 Feb 2021	98.15	104.90	104.90	96.05	46450	-0.10%
11 Feb 2021	98.25	91.75	98.80	90.75	41443	9.35%
10 Feb 2021	89.85	93.05	93.10	89.00	13233	-1.37%
09 Feb 2021	91.10	94.75	94.80	89.25	7154	-0.44%
08 Feb 2021	91.50	95.70	95.70	90.00	20063	-1.72%
05 Feb 2021	93.10	98.85	98.85	89.35	57608	-2.15%
04 Feb 2021	95.15	103.50	103.50	94.85	58378	-4.61%
03 Feb 2021	99.75	96.20	100.35	94.00	31777	4.34%
02 Feb 2021	95.60	95.00	96.00	87.00	26980	4.54%
01 Feb 2021	91.45	91.95	91.95	87.50	3297	0.55%
29 Jan 2021	90.95	87.25	92.00	86.50	11953	2.19%
28 Jan 2021	89.00	88.00	90.50	84.00	12340	3.01%
27 Jan 2021	86.40	84.60	88.95	84.50	11432	-1.37%
25 Jan 2021	87.60	89.00	90.00	85.00	3391	0.29%
22 Jan 2021	87.35	88.00	89.00	84.20	13392	-0.23%
21 Jan 2021	87.55	89.50	91.00	86.00	18671	-1.74%
20 Jan 2021	89.10	91.60	91.60	86.85	59555	-2.52%
19 Jan 2021	91.40	92.85	92.85	88.90	33120	-1.61%
18 Jan 2021	92.90	94.00	98.00	90.00	12967	-1.54%
15 Jan 2021	94.35	95.00	95.50	92.25	1978	-0.68%
14 Jan 2021	95.00	91.00	97.65	89.00	16180	2.15%
13 Jan 2021	93.00	94.70	95.00	90.80	8649	-0.91%
12 Jan 2021	93.85	97.90	97.90	91.00	21973	-1.52%
11 Jan 2021	95.30	96.05	102.00	93.10	128570	-2.76%
08 Jan 2021	98.00	98.00	101.50	95.00	38965	1.03%
07 Jan 2021	97.00	96.50	100.00	95.25	16691	-1.02%
06 Jan 2021	98.00	98.90	100.50	96.30	5981	-0.96%
05 Jan 2021	98.95	96.00	99.90	96.00	4461	0.97%
04 Jan 2021	98.00	97.65	101.00	96.00	23145	1.03%
01 Jan 2021	97.00	95.50	97.40	91.50	14741	4.30%
31 Dec 2020	93.00	98.80	98.80	90.15	26983	-1.95%
30 Dec 2020	94.85	102.90	104.30	93.00	67558	-5.29%
29 Dec 2020	100.15	99.70	105.00	96.00	41526	0.45%
28 Dec 2020	99.70	102.45	104.50	98.95	23349	0.25%
24 Dec 2020	99.45	106.30	107.00	98.90	41129	-2.88%
23 Dec 2020	102.40	109.65	109.65	100.55	53357	-4.79%
22 Dec 2020	107.55	104.00	111.95	102.05	40137	1.89%
21 Dec 2020	105.55	113.00	116.00	104.00	85024	-7.09%
18 Dec 2020	113.60	110.00	115.95	96.10	342268	17.54%
17 Dec 2020	96.65	82.95	97.20	80.05	122884	19.32%
16 Dec 2020	81.00	82.50	83.50	75.55	6703	1.31%
15 Dec 2020	79.95	75.35	80.00	75.35	6950	2.04%
14 Dec 2020	78.35	82.95	83.00	75.05	9111	-1.20%
11 Dec 2020	79.30	75.85	80.00	75.80	9380	0.25%
10 Dec 2020	79.10	81.95	81.95	77.10	10640	-1.31%
09 Dec 2020	80.15	81.80	82.00	80.00	6740	-2.02%
08 Dec 2020	81.80	81.00	82.90	80.55	8509	0.25%
07 Dec 2020	81.60	85.00	85.90	77.00	24213	-3.26%
04 Dec 2020	84.35	85.60	87.70	82.50	34398	1.02%
03 Dec 2020	83.50	82.85	85.70	73.55	124972	16.05%
02 Dec 2020	71.95	62.50	72.95	62.05	18434	17.95%
01 Dec 2020	61.00	62.70	62.70	60.00	2927	-0.89%
27 Nov 2020	61.55	60.00	61.95	59.55	4179	1.74%
26 Nov 2020	60.50	60.00	61.95	58.35	11493	0.92%
25 Nov 2020	59.95	60.40	61.00	58.10	4253	2.04%
24 Nov 2020	58.75	61.00	61.00	58.00	3780	-1.01%
23 Nov 2020	59.35	62.25	62.25	55.00	18990	-2.70%
20 Nov 2020	61.00	60.40	61.60	58.50	3009	3.04%
19 Nov 2020	59.20	61.65	61.65	58.30	5336	-0.67%
18 Nov 2020	59.60	58.90	62.70	55.05	3000	-1.24%
17 Nov 2020	60.35	62.10	62.10	58.85	901	-0.08%
14 Nov 2020	60.40	60.90	60.90	57.80	1070	3.16%
13 Nov 2020	58.55	63.00	63.00	55.55	6431	-3.86%
12 Nov 2020	60.90	63.10	63.10	60.90	6257	-1.54%
11 Nov 2020	61.85	62.75	62.75	60.40	959	3.43%
10 Nov 2020	59.80	60.00	62.95	58.30	993	-0.58%
09 Nov 2020	60.15	60.00	62.70	59.95	687	-1.39%
06 Nov 2020	61.00	59.30	61.00	59.30	533	2.87%
05 Nov 2020	59.30	61.30	61.50	58.95	24422	-2.47%
04 Nov 2020	60.80	61.95	62.00	60.05	8028	-1.14%
03 Nov 2020	61.50	60.00	62.00	59.65	271	2.50%
02 Nov 2020	60.00	61.50	63.00	58.00	1582	-2.99%
30 Oct 2020	61.85	64.50	64.50	56.05	9201	-1.04%
29 Oct 2020	62.50	63.75	66.95	54.30	2795	-0.56%
28 Oct 2020	62.85	67.10	67.10	62.25	1463	-2.93%
27 Oct 2020	64.75	67.80	67.80	63.00	1856	-0.54%
26 Oct 2020	65.10	62.80	67.00	62.80	1119	0.15%
23 Oct 2020	65.00	65.40	66.85	63.10	961	-0.61%
22 Oct 2020	65.40	67.00	67.00	65.25	1136	-2.39%
21 Oct 2020	67.00	68.00	68.00	67.00	175	0.07%
20 Oct 2020	66.95	65.70	67.85	65.70	401	0.15%
19 Oct 2020	66.85	67.95	67.95	66.00	171	0.30%
16 Oct 2020	66.65	68.00	68.00	62.30	2228	-0.37%
15 Oct 2020	66.90	68.00	68.90	64.45	2155	0.45%
14 Oct 2020	66.60	69.45	69.50	66.00	1988	-2.77%
13 Oct 2020	68.50	70.00	70.00	67.75	1456	-0.58%
12 Oct 2020	68.90	68.50	70.00	66.40	1151	0.58%
09 Oct 2020	68.50	70.00	70.30	68.20	1114	-0.58%
08 Oct 2020	68.90	65.50	70.70	60.25	1155	2.99%
07 Oct 2020	66.90	67.05	70.50	64.80	5110	-3.04%
06 Oct 2020	69.00	69.20	69.95	69.00	577	-0.43%
05 Oct 2020	69.30	69.05	71.90	68.10	604	0.36%
01 Oct 2020	69.05	66.65	72.05	66.60	2143	3.68%
30 Sep 2020	66.60	71.15	71.15	66.60	4657	0.60%
29 Sep 2020	66.20	66.10	70.50	65.55	486	-2.50%
28 Sep 2020	67.90	65.05	68.85	65.05	1001	0.59%
25 Sep 2020	67.50	64.05	70.00	64.05	3451	-0.07%
24 Sep 2020	67.55	71.40	71.40	65.30	9970	-2.03%
23 Sep 2020	68.95	76.55	76.55	67.00	6808	-2.75%
22 Sep 2020	70.90	68.00	72.80	64.10	13030	-0.07%
21 Sep 2020	70.95	73.85	73.90	69.50	8190	-0.21%
18 Sep 2020	71.10	70.45	74.40	67.80	3664	0.92%
17 Sep 2020	70.45	72.00	73.95	68.05	9620	-1.12%
16 Sep 2020	71.25	77.50	77.50	60.30	6685	-3.72%
15 Sep 2020	74.00	75.70	75.70	71.25	940	1.44%
14 Sep 2020	72.95	74.00	76.00	71.10	5210	-1.42%
11 Sep 2020	74.00	77.95	77.95	71.80	2199	-2.89%
10 Sep 2020	76.20	73.20	77.85	71.25	6214	4.10%
09 Sep 2020	73.20	76.80	77.95	70.25	14538	7.41%
08 Sep 2020	68.15	77.85	77.85	66.00	8938	-5.87%
07 Sep 2020	72.40	73.45	76.95	71.10	8731	-1.43%
04 Sep 2020	73.45	71.25	75.00	71.25	756	-2.07%
03 Sep 2020	75.00	74.10	76.95	71.00	6110	-0.53%
02 Sep 2020	75.40	76.45	76.45	72.15	1334	-1.37%
01 Sep 2020	76.45	77.75	77.80	71.05	638	4.16%
31 Aug 2020	73.40	72.10	78.45	70.20	6778	-6.44%
28 Aug 2020	78.45	79.00	79.00	76.05	3410	-0.13%
27 Aug 2020	78.55	79.90	79.90	77.15	1565	0.83%
26 Aug 2020	77.90	77.85	78.50	76.90	2042	1.10%
25 Aug 2020	77.05	77.10	78.95	75.75	2817	-0.06%
24 Aug 2020	77.10	74.15	80.00	74.15	38850	1.92%
21 Aug 2020	75.65	80.00	80.00	71.70	14144	-2.32%
20 Aug 2020	77.45	81.70	81.70	75.10	9299	-0.58%
19 Aug 2020	77.90	77.70	81.20	75.00	14224	9.33%
18 Aug 2020	71.25	70.00	72.40	70.00	4800	1.79%
17 Aug 2020	70.00	71.00	71.00	70.00	2400	-3.31%
14 Aug 2020	72.40	72.50	72.50	70.00	3600	-0.82%
11 Aug 2020	73.00	73.00	73.00	73.00	1200	3.55%
10 Aug 2020	70.50	70.50	70.50	70.50	1200	0.00%
07 Aug 2020	70.50	70.70	72.00	70.50	3600	-6.44%
06 Aug 2020	75.35	71.00	80.50	70.00	8400	7.64%
05 Aug 2020	70.00	74.00	74.00	70.00	2400	-2.51%
04 Aug 2020	71.80	73.00	73.00	71.80	2400	2.72%
03 Aug 2020	69.90	68.00	70.40	66.95	18000	11.04%
31 Jul 2020	62.95	72.20	75.00	62.40	62400	-19.29%
30 Jul 2020	78.00	72.35	78.00	72.35	2400	0.13%
27 Jul 2020	77.90	75.00	77.90	75.00	2400	-0.13%
24 Jul 2020	78.00	78.00	78.00	78.00	1200	3.86%
23 Jul 2020	75.10	77.00	77.00	73.10	4800	-6.07%
22 Jul 2020	79.95	79.95	79.95	79.95	1200	-1.24%
20 Jul 2020	80.95	80.95	80.95	80.95	1200	5.96%
17 Jul 2020	76.40	76.30	76.40	76.30	7200	0.00%
16 Jul 2020	76.40	76.40	76.40	76.40	1200	-3.29%
13 Jul 2020	79.00	75.25	79.00	75.25	2400	-3.07%
10 Jul 2020	81.50	81.90	81.90	81.50	2400	-0.49%
09 Jul 2020	81.90	80.00	81.90	80.00	2400	4.00%
07 Jul 2020	78.75	80.00	82.80	78.50	14400	-1.56%
06 Jul 2020	80.00	74.25	80.00	74.25	6000	5.96%
03 Jul 2020	75.50	70.50	78.35	70.50	25200	6.49%
02 Jul 2020	70.90	65.70	70.90	65.70	2400	4.26%
29 Jun 2020	68.00	71.90	73.50	68.00	4800	-1.45%
26 Jun 2020	69.00	67.00	69.00	67.00	2400	-0.72%
23 Jun 2020	69.50	70.90	70.90	68.40	6000	-3.81%
17 Jun 2020	72.25	69.80	75.50	69.80	3600	-2.36%
16 Jun 2020	74.00	75.00	75.50	72.55	7200	-0.67%
12 Jun 2020	74.50	74.00	74.50	74.00	2400	0.68%
11 Jun 2020	74.00	73.00	74.00	73.00	2400	-0.34%
10 Jun 2020	74.25	74.25	74.25	74.00	6000	1.50%
09 Jun 2020	73.15	73.00	74.95	72.50	6000	1.46%
08 Jun 2020	72.10	72.10	72.10	72.10	2400	-1.30%
05 Jun 2020	73.05	75.00	75.00	73.05	3600	-2.60%
03 Jun 2020	75.00	74.95	77.35	74.95	6000	2.67%
02 Jun 2020	73.05	74.00	74.00	73.05	2400	1.53%
01 Jun 2020	71.95	71.95	72.00	71.95	2400	3.60%
28 May 2020	69.45	69.90	69.90	69.45	2400	6.11%
26 May 2020	65.45	76.00	76.00	65.45	2400	0.46%
22 May 2020	65.15	61.90	65.15	61.90	2400	1.80%
21 May 2020	64.00	64.00	64.00	64.00	1200	-2.29%
19 May 2020	65.50	52.10	69.00	52.10	4800	0.77%
18 May 2020	65.00	61.05	68.80	61.05	7200	-4.41%
11 May 2020	68.00	68.00	68.00	68.00	1200	-2.86%
07 May 2020	70.00	70.00	70.00	70.00	1200	-1.13%
06 May 2020	70.80	66.00	70.80	66.00	2400	0.14%
29 Apr 2020	70.70	70.65	70.70	70.65	2400	1.22%
28 Apr 2020	69.85	67.50	69.85	67.50	2400	-2.24%
24 Apr 2020	71.45	68.00	71.45	68.00	3600	1.35%
23 Apr 2020	70.50	70.00	70.50	70.00	3600	3.52%
22 Apr 2020	68.10	68.05	68.10	67.50	4800	-4.08%
20 Apr 2020	71.00	70.10	74.00	69.05	6000	-0.07%
17 Apr 2020	71.05	76.45	76.45	69.00	4800	-3.86%
15 Apr 2020	73.90	76.00	76.00	70.00	8400	-3.65%
13 Apr 2020	76.70	76.70	76.70	76.70	1200	3.65%
09 Apr 2020	74.00	74.00	74.00	73.95	13200	0.95%
08 Apr 2020	73.30	72.90	73.30	69.10	3600	-0.95%
07 Apr 2020	74.00	68.00	74.00	68.00	6000	9.39%
03 Apr 2020	67.65	66.00	68.70	66.00	24000	2.50%
01 Apr 2020	66.00	70.00	70.00	66.00	8400	-1.93%
31 Mar 2020	67.30	66.00	69.50	64.00	38400	7.68%
30 Mar 2020	62.50	65.00	65.00	62.10	12000	-3.77%
27 Mar 2020	64.95	66.00	66.00	63.85	16800	4.51%
26 Mar 2020	62.15	64.10	66.00	60.50	16800	-2.89%
25 Mar 2020	64.00	60.15	64.00	59.10	16800	5.35%
24 Mar 2020	60.75	63.00	63.00	60.00	7200	0.00%
23 Mar 2020	60.75	69.10	69.95	59.20	44400	-17.91%
20 Mar 2020	74.00	69.30	74.00	69.30	3600	4.23%
19 Mar 2020	71.00	70.10	73.00	66.20	9600	-1.39%
18 Mar 2020	72.00	75.00	76.00	72.00	13200	-7.63%
17 Mar 2020	77.95	77.50	83.50	62.30	38400	1.17%
16 Mar 2020	77.05	77.85	77.85	76.00	7200	-1.22%
13 Mar 2020	78.00	77.05	82.00	62.40	15600	1.23%
12 Mar 2020	77.05	74.80	77.25	74.80	6000	-7.22%
11 Mar 2020	83.05	90.00	90.90	83.05	4800	-4.54%
09 Mar 2020	87.00	74.00	94.20	73.50	46800	10.83%
06 Mar 2020	78.50	79.00	80.00	75.10	16800	1.42%
05 Mar 2020	77.40	75.10	78.20	75.10	4800	-0.90%
04 Mar 2020	78.10	79.00	81.50	76.00	6000	-6.91%
03 Mar 2020	83.90	83.90	83.90	83.90	1200	5.20%
02 Mar 2020	79.75	82.35	82.35	79.05	12000	-4.38%
28 Feb 2020	83.40	84.90	84.90	81.00	61200	-3.53%
27 Feb 2020	86.45	83.60	87.85	83.60	3600	-0.29%
26 Feb 2020	86.70	84.90	87.00	84.65	15600	5.54%
25 Feb 2020	82.15	83.80	85.95	81.60	14400	-6.75%
24 Feb 2020	88.10	88.00	89.00	85.50	6000	-1.45%
20 Feb 2020	89.40	87.60	91.00	87.60	60000	-2.72%
18 Feb 2020	91.90	91.70	91.90	86.70	13200	-2.96%
17 Feb 2020	94.70	95.90	100.00	94.00	10800	1.34%
14 Feb 2020	93.45	90.05	96.00	90.05	56400	-0.37%
13 Feb 2020	93.80	102.05	104.25	92.30	146400	-4.92%
12 Feb 2020	98.65	86.50	98.80	86.10	256800	19.79%
11 Feb 2020	82.35	73.85	84.00	65.15	381600	9.80%
10 Feb 2020	75.00	92.80	93.00	73.85	260400	-18.74%
07 Feb 2020	92.30	99.35	99.35	90.10	69600	-7.47%
06 Feb 2020	99.75	102.00	102.00	98.10	28800	-0.65%
05 Feb 2020	100.40	96.95	102.00	96.95	55200	-0.30%
04 Feb 2020	100.70	102.50	106.95	99.50	38400	-1.71%
03 Feb 2020	102.45	103.30	107.10	100.05	46800	-3.98%
01 Feb 2020	106.70	108.05	109.00	106.70	25200	-1.89%
31 Jan 2020	108.75	108.00	110.50	108.00	60000	-1.41%
30 Jan 2020	110.30	111.35	112.00	107.85	56400	-1.39%
29 Jan 2020	111.85	115.50	115.50	110.10	67200	-2.19%
28 Jan 2020	114.35	115.00	119.00	112.00	120000	-1.00%
27 Jan 2020	115.50	114.95	118.70	110.05	148800	-0.77%
24 Jan 2020	116.40	115.00	118.00	114.20	51600	-2.51%
23 Jan 2020	119.40	113.00	122.00	111.50	110400	0.97%
22 Jan 2020	118.25	113.30	118.25	107.00	67200	1.33%
21 Jan 2020	116.70	116.60	117.95	115.00	15600	-5.31%
20 Jan 2020	123.25	124.00	130.00	120.00	15600	1.99%
17 Jan 2020	120.85	113.00	123.00	111.00	58800	7.81%
15 Jan 2020	112.10	113.00	113.00	110.00	28800	5.75%
14 Jan 2020	106.00	106.00	106.00	106.00	1200	-1.03%
13 Jan 2020	107.10	110.00	113.95	107.00	14400	-4.08%
10 Jan 2020	111.65	106.65	115.00	102.15	36000	0.63%
09 Jan 2020	110.95	110.50	111.00	110.00	14400	-1.38%
08 Jan 2020	112.50	118.80	118.80	112.30	7200	0.00%
07 Jan 2020	112.50	112.10	113.00	112.00	4800	-2.17%
06 Jan 2020	115.00	108.00	117.00	104.80	27600	0.04%
03 Jan 2020	114.95	114.00	118.35	114.00	8400	2.18%
02 Jan 2020	112.50	108.05	117.00	103.60	43200	-2.26%
01 Jan 2020	115.10	116.35	116.50	113.20	10800	2.72%
31 Dec 2019	112.05	115.25	117.40	112.05	42000	-6.04%
30 Dec 2019	119.25	116.00	121.00	115.00	42000	1.06%
27 Dec 2019	118.00	115.75	118.00	115.75	28800	-0.84%
26 Dec 2019	119.00	119.80	119.80	115.25	28800	-0.67%
24 Dec 2019	119.80	118.95	126.50	115.00	40800	4.17%
23 Dec 2019	115.00	117.75	117.75	115.00	25200	-3.69%
20 Dec 2019	119.40	114.00	119.70	114.00	27600	0.67%
19 Dec 2019	118.60	118.00	122.45	110.50	45600	-2.71%
18 Dec 2019	121.90	116.80	122.30	116.80	54000	-0.08%
17 Dec 2019	122.00	122.85	122.85	120.00	22800	0.58%
16 Dec 2019	121.30	124.00	124.00	118.40	50400	-0.98%
13 Dec 2019	122.50	130.00	130.00	119.75	27600	-0.28%
12 Dec 2019	122.85	122.50	123.00	122.50	19200	0.66%
11 Dec 2019	122.05	117.95	128.95	117.95	50400	3.48%
10 Dec 2019	117.95	116.35	118.90	109.00	43200	-0.72%
09 Dec 2019	118.80	116.10	120.20	116.10	18000	3.17%
06 Dec 2019	115.15	121.35	121.35	115.10	16800	-0.73%
05 Dec 2019	116.00	118.90	119.00	116.00	18000	-0.94%
04 Dec 2019	117.10	117.00	117.25	116.10	19200	-1.26%
03 Dec 2019	118.60	116.10	120.00	113.00	27600	1.98%
02 Dec 2019	116.30	115.90	118.40	113.00	32400	2.83%
29 Nov 2019	113.10	120.40	120.40	113.00	28800	-3.66%
28 Nov 2019	117.40	119.50	119.85	114.00	26400	1.16%
27 Nov 2019	116.05	119.00	119.00	113.30	24000	-2.23%
26 Nov 2019	118.70	125.20	125.20	117.80	56400	-4.27%
25 Nov 2019	124.00	114.50	124.00	114.50	28800	3.68%
22 Nov 2019	119.60	116.00	119.60	116.00	14400	3.10%
21 Nov 2019	116.00	120.00	120.00	116.00	10800	-3.49%
20 Nov 2019	120.20	125.95	128.40	118.30	85200	-3.45%
19 Nov 2019	124.50	126.00	126.35	120.00	163200	3.32%
18 Nov 2019	120.50	117.25	126.60	116.35	97200	-0.08%
15 Nov 2019	120.60	125.90	126.00	115.20	45600	-0.21%
14 Nov 2019	120.85	116.20	121.45	115.10	27600	4.45%
13 Nov 2019	115.70	115.20	119.95	113.80	28800	-3.38%
11 Nov 2019	119.75	115.70	119.90	114.60	28800	-0.70%
08 Nov 2019	120.60	118.00	123.65	118.00	12000	-1.83%
07 Nov 2019	122.85	114.50	125.50	114.20	22800	2.20%
06 Nov 2019	120.20	126.00	126.00	120.20	15600	-4.98%
05 Nov 2019	126.50	125.50	126.60	125.50	18000	0.52%
04 Nov 2019	125.85	124.50	129.95	124.45	6000	-3.89%
01 Nov 2019	130.95	127.50	130.95	127.50	14400	2.95%
31 Oct 2019	127.20	134.95	134.95	127.20	9600	-4.93%
30 Oct 2019	133.80	139.95	139.95	129.50	18000	-1.62%
29 Oct 2019	136.00	132.00	136.00	126.60	20400	4.49%
27 Oct 2019	130.15	131.25	131.25	129.10	3600	4.08%
25 Oct 2019	125.05	123.00	129.50	121.20	26400	1.38%
24 Oct 2019	123.35	127.30	127.30	120.10	15600	1.73%
23 Oct 2019	121.25	121.00	122.55	116.10	22800	8.79%
22 Oct 2019	111.45	110.00	114.60	104.00	37200	6.96%
18 Oct 2019	104.20	106.50	106.50	96.60	23400	1.66%
17 Oct 2019	102.50	99.50	104.50	93.58	15000	-1.39%
16 Oct 2019	103.95	111.00	111.00	102.75	14400	-6.35%
15 Oct 2019	111.00	111.00	111.00	110.00	3000	0.43%
14 Oct 2019	110.53	102.50	111.00	102.50	10800	6.28%
11 Oct 2019	104.00	99.00	109.00	99.00	2400	-1.14%
10 Oct 2019	105.20	105.20	105.20	105.20	2400	0.00%
09 Oct 2019	105.20	99.45	107.50	94.25	19200	1.30%
07 Oct 2019	103.85	103.50	104.00	103.50	4800	1.34%
04 Oct 2019	102.48	102.75	107.00	102.45	8400	-4.96%
03 Oct 2019	107.83	108.00	110.25	107.33	6600	-4.53%
01 Oct 2019	112.95	106.88	114.00	106.88	11400	0.40%
30 Sep 2019	112.50	108.00	114.38	106.00	3000	0.90%
27 Sep 2019	111.50	119.00	119.00	111.50	4200	-3.25%
26 Sep 2019	115.25	114.10	115.25	113.95	2400	1.01%
25 Sep 2019	114.10	112.83	117.30	112.58	10800	-3.71%
24 Sep 2019	118.50	118.50	118.50	118.50	600	1.28%
23 Sep 2019	117.00	112.50	117.00	112.50	1800	1.34%
20 Sep 2019	115.45	115.00	115.50	114.98	4800	4.95%
19 Sep 2019	110.00	110.05	114.50	110.00	1800	-4.76%
18 Sep 2019	115.50	115.50	115.50	115.50	600	-0.86%
17 Sep 2019	116.50	115.00	116.50	112.50	4800	-0.45%
13 Sep 2019	117.03	119.00	119.00	117.00	3600	0.03%
12 Sep 2019	117.00	117.00	117.00	116.50	4800	0.00%
11 Sep 2019	117.00	117.25	117.50	117.00	7200	0.82%
09 Sep 2019	116.05	116.00	116.05	116.00	3600	0.71%
06 Sep 2019	115.23	114.50	115.23	114.50	4200	1.75%
05 Sep 2019	113.25	117.50	117.50	111.53	9600	-3.08%
04 Sep 2019	116.85	120.00	120.00	115.00	16800	-0.07%
03 Sep 2019	116.93	118.75	118.75	115.00	13200	0.00%
30 Aug 2019	116.93	112.75	119.95	112.75	16800	1.77%
29 Aug 2019	114.90	120.00	120.00	114.53	15000	-1.79%
28 Aug 2019	117.00	116.50	117.00	116.50	10800	2.63%
27 Aug 2019	114.00	115.50	115.50	114.00	8400	-0.61%
26 Aug 2019	114.70	115.25	115.50	114.00	9600	0.39%
23 Aug 2019	114.25	115.00	115.13	112.50	6600	1.56%
22 Aug 2019	112.50	116.50	116.50	112.50	6000	-1.47%
21 Aug 2019	114.18	116.50	117.95	113.53	6600	-2.81%
20 Aug 2019	117.48	115.68	118.45	115.55	6000	1.56%
19 Aug 2019	115.68	115.00	117.43	115.00	10200	-1.28%
16 Aug 2019	117.18	114.15	117.50	114.13	5400	-1.43%
14 Aug 2019	118.88	117.50	119.20	115.70	9000	1.61%
13 Aug 2019	117.00	118.00	118.00	111.15	15600	1.71%
09 Aug 2019	115.03	115.20	120.00	113.33	23400	-3.56%
08 Aug 2019	119.28	117.00	121.98	116.50	7200	-2.39%
07 Aug 2019	122.20	119.00	122.20	118.58	3600	0.68%
06 Aug 2019	121.38	119.50	123.93	119.50	7800	1.70%
05 Aug 2019	119.35	120.75	120.75	118.00	17400	-0.21%
02 Aug 2019	119.60	119.75	120.75	114.00	28800	0.61%
01 Aug 2019	118.88	118.85	123.50	118.85	21600	-4.97%
31 Jul 2019	125.10	124.88	125.10	119.70	7200	-0.28%
30 Jul 2019	125.45	131.50	131.50	120.18	19200	-0.83%
29 Jul 2019	126.50	127.50	127.50	126.50	7200	2.76%
26 Jul 2019	123.10	123.00	129.50	122.85	12000	-4.80%
25 Jul 2019	129.30	130.05	134.25	129.20	12000	-4.93%
24 Jul 2019	136.00	130.00	138.50	130.00	9600	0.00%
23 Jul 2019	136.00	136.00	136.00	136.00	2400	2.64%
22 Jul 2019	132.50	129.50	132.50	128.10	12000	3.52%
19 Jul 2019	128.00	127.50	128.00	127.50	7200	4.38%
18 Jul 2019	122.63	120.15	125.00	116.50	26400	2.00%
17 Jul 2019	120.23	120.18	125.50	120.18	19200	-4.96%
16 Jul 2019	126.50	131.25	132.00	124.58	31200	-3.53%
15 Jul 2019	131.13	131.75	131.75	131.13	12000	2.25%
12 Jul 2019	128.25	124.00	128.25	124.00	12000	3.80%
11 Jul 2019	123.55	133.25	135.00	123.50	19200	-4.96%
10 Jul 2019	130.00	131.00	131.00	130.00	14400	1.76%
09 Jul 2019	127.75	128.50	128.50	127.75	4800	0.37%
08 Jul 2019	127.28	130.45	133.50	123.98	26400	-2.47%
05 Jul 2019	130.50	133.75	133.75	125.50	48000	1.97%
04 Jul 2019	127.98	127.50	127.98	127.50	21600	4.99%
03 Jul 2019	121.90	120.00	121.90	120.00	19200	5.00%
02 Jul 2019	116.10	114.50	117.50	114.50	19200	2.38%
01 Jul 2019	113.40	113.75	113.75	113.00	9600	1.43%
28 Jun 2019	111.80	116.00	116.00	110.03	38400	-0.96%
27 Jun 2019	112.88	112.25	114.00	111.00	14400	0.80%
26 Jun 2019	111.98	110.00	112.00	110.00	12000	1.80%
25 Jun 2019	110.00	109.00	111.00	109.00	14400	2.33%
24 Jun 2019	107.50	111.00	111.00	105.53	21600	1.08%
21 Jun 2019	106.35	106.50	106.50	106.35	7200	4.26%
20 Jun 2019	102.00	101.10	102.00	100.50	7200	-1.35%
19 Jun 2019	103.40	101.75	108.50	101.65	31200	-3.36%
18 Jun 2019	107.00	109.00	109.00	101.40	24000	1.42%
17 Jun 2019	105.50	104.00	105.50	104.00	14400	4.98%
14 Jun 2019	100.50	95.00	100.50	95.00	19200	4.96%
13 Jun 2019	95.75	99.88	99.90	95.75	7200	-4.47%
12 Jun 2019	100.23	100.00	100.23	100.00	7200	0.99%
11 Jun 2019	99.25	100.00	100.50	93.55	16800	3.39%
10 Jun 2019	96.00	92.00	96.00	92.00	12000	4.40%
07 Jun 2019	91.95	93.50	93.50	91.95	7200	2.13%
06 Jun 2019	90.03	87.23	90.05	87.23	19200	4.83%
04 Jun 2019	85.88	85.88	85.88	85.88	2400	-1.15%
03 Jun 2019	86.88	86.50	86.88	86.50	4800	1.34%
31 May 2019	85.73	87.13	87.13	85.70	9600	-0.72%
30 May 2019	86.35	87.48	87.50	85.50	16800	-4.03%
29 May 2019	89.98	89.78	89.98	89.78	4800	0.03%
28 May 2019	89.95	89.95	89.95	89.95	2400	0.06%
27 May 2019	89.90	89.93	89.93	89.88	4800	1.35%
24 May 2019	88.70	87.75	88.75	86.98	12000	2.63%
23 May 2019	86.43	86.75	91.13	86.43	9600	-4.97%
22 May 2019	90.95	90.95	90.95	90.95	2400	-0.03%
21 May 2019	90.98	91.23	91.23	90.98	9600	1.48%
20 May 2019	89.65	85.93	89.98	85.93	19200	2.46%
17 May 2019	87.50	86.65	91.50	86.33	12000	-3.69%
16 May 2019	90.85	90.83	90.85	90.83	4800	3.67%
15 May 2019	87.63	94.98	94.98	87.63	9600	-4.59%
14 May 2019	91.85	91.85	91.85	91.85	2400	1.49%
13 May 2019	90.50	90.00	92.43	90.00	9600	0.35%
10 May 2019	90.18	91.25	91.50	84.10	21600	1.90%
09 May 2019	88.50	89.75	89.75	88.50	28800	-0.71%
08 May 2019	89.13	89.13	89.13	89.13	2400	-0.13%
07 May 2019	89.25	88.50	92.45	86.00	16800	0.70%
06 May 2019	88.63	88.63	88.63	88.63	2400	1.58%
03 May 2019	87.25	85.38	87.25	85.38	4800	4.49%
02 May 2019	83.50	83.00	83.50	83.00	7200	4.70%

equitypandit

www.equitypandit.com

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