MEP Infrastructure Developers Ltd

NSE :MEP BSE :539126 Sector : Infrastructure Developers & Operators

Buy, Sell or Hold MEP ?

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

MEP Historical Data
Equitypandit Financial Services Pvt. Ltd.
Date	Price	Open	High	Low	Volume	Change(%)
21 May 2024	8.15	8.45	8.50	8.10	172483	-3.55%
18 May 2024	8.45	8.10	8.50	7.85	168317	4.32%
17 May 2024	8.10	8.20	8.25	8.00	151529	-1.22%
16 May 2024	8.20	8.35	8.40	7.90	74352	0.61%
15 May 2024	8.15	8.50	8.50	8.10	146486	0.00%
14 May 2024	8.15	7.50	8.15	7.50	87728	4.49%
13 May 2024	7.80	8.15	8.30	7.75	266978	-4.29%
10 May 2024	8.15	8.20	8.20	7.75	247251	3.82%
09 May 2024	7.85	8.15	8.15	7.75	263784	-2.48%
08 May 2024	8.05	8.05	8.35	8.05	558446	-4.73%
07 May 2024	8.45	9.00	9.00	8.45	294451	-5.06%
06 May 2024	8.90	9.00	9.25	8.75	369203	0.00%
03 May 2024	8.90	8.80	8.95	8.70	816210	4.09%
02 May 2024	8.55	8.35	8.55	8.05	1697755	4.91%
30 Apr 2024	8.15	7.80	8.15	7.80	365025	4.49%
29 Apr 2024	7.80	7.95	8.00	7.60	812357	-2.50%
26 Apr 2024	8.00	8.40	8.40	8.00	741353	-4.76%
25 Apr 2024	8.40	8.45	9.00	8.30	408476	-2.89%
24 Apr 2024	8.65	8.50	8.65	8.25	1425795	4.85%
23 Apr 2024	8.25	7.85	8.25	7.50	3548143	4.43%
22 Apr 2024	7.90	8.25	8.55	7.90	1428115	-4.82%
19 Apr 2024	8.30	8.20	8.50	8.20	1191975	-3.49%
18 Apr 2024	8.60	8.90	9.20	8.60	1167211	-4.97%
16 Apr 2024	9.05	9.15	9.65	8.95	1567139	-3.72%
15 Apr 2024	9.40	10.20	10.20	9.40	1397766	-5.05%
12 Apr 2024	9.90	9.50	10.50	9.50	1812591	-1.00%
10 Apr 2024	10.00	10.15	10.45	10.00	694490	-4.76%
09 Apr 2024	10.50	9.55	10.55	9.55	1816299	4.48%
08 Apr 2024	10.05	10.05	10.05	10.05	783373	-4.74%
05 Apr 2024	10.55	10.55	10.80	10.55	954255	-4.95%
04 Apr 2024	11.10	11.15	11.75	11.10	1994559	-4.72%
03 Apr 2024	11.65	12.50	12.50	11.65	1033636	-4.90%
02 Apr 2024	12.25	11.40	12.55	11.40	500668	2.08%
01 Apr 2024	12.00	10.95	12.05	10.95	569211	4.35%
28 Mar 2024	11.50	12.10	12.10	11.05	697243	-0.43%
27 Mar 2024	11.55	12.10	12.35	11.50	1331981	-4.55%
26 Mar 2024	12.10	12.30	13.10	12.00	764362	-3.20%
22 Mar 2024	12.50	12.20	12.50	12.20	931820	4.60%
21 Mar 2024	11.95	11.00	11.95	10.90	1150087	4.82%
20 Mar 2024	11.40	11.05	11.45	10.55	835303	4.11%
19 Mar 2024	10.95	9.95	10.95	9.95	2084259	4.78%
18 Mar 2024	10.45	10.45	10.45	10.45	203027	-5.00%
15 Mar 2024	11.00	11.00	11.00	11.00	240702	-4.76%
14 Mar 2024	11.55	11.55	11.55	11.55	314544	-4.94%
13 Mar 2024	12.15	12.15	12.15	12.15	104326	-4.71%
12 Mar 2024	12.75	12.75	12.75	12.75	64277	-4.85%
11 Mar 2024	13.40	14.00	14.00	13.40	33526	-4.96%
07 Mar 2024	14.10	13.00	14.30	13.00	1041972	3.30%
06 Mar 2024	13.65	13.65	13.65	13.65	46634	-4.88%
05 Mar 2024	14.35	14.35	14.85	14.35	180403	-4.97%
04 Mar 2024	15.10	15.95	15.95	14.45	297225	-0.66%
02 Mar 2024	15.20	15.50	15.50	14.95	28971	-0.98%
01 Mar 2024	15.35	15.10	15.80	14.90	172952	1.66%
29 Feb 2024	15.10	15.10	15.60	15.05	240127	-3.51%
28 Feb 2024	15.65	16.00	16.05	15.65	534980	-4.86%
27 Feb 2024	16.45	16.70	17.10	16.15	170667	0.92%
26 Feb 2024	16.30	15.60	16.75	15.60	352090	0.62%
23 Feb 2024	16.20	16.20	16.25	15.50	286410	2.86%
22 Feb 2024	15.75	16.00	16.10	15.50	386355	-0.94%
21 Feb 2024	15.90	15.80	16.90	15.70	525148	-3.34%
20 Feb 2024	16.45	16.85	17.70	16.35	438768	-4.36%
19 Feb 2024	17.20	17.20	17.95	16.85	844616	-2.82%
16 Feb 2024	17.70	17.55	18.45	17.30	485969	-2.75%
15 Feb 2024	18.20	18.40	19.35	18.05	431553	-2.93%
14 Feb 2024	18.75	18.70	20.60	18.70	946317	-4.58%
13 Feb 2024	19.65	20.65	21.00	19.65	933759	-4.84%
12 Feb 2024	20.65	21.00	22.25	20.15	2858163	-2.59%
09 Feb 2024	21.20	20.50	21.25	19.30	5859143	4.69%
08 Feb 2024	20.25	19.70	20.25	18.40	6469728	9.76%
07 Feb 2024	18.45	18.15	18.45	17.35	3989859	9.82%
06 Feb 2024	16.80	16.25	16.80	15.65	1840599	5.00%
05 Feb 2024	16.00	16.15	16.60	15.90	885426	-0.31%
02 Feb 2024	16.05	15.95	16.60	15.80	1150059	0.63%
01 Feb 2024	15.95	16.90	16.95	15.85	1077027	-3.33%
31 Jan 2024	16.50	16.35	16.60	15.25	2509529	4.10%
30 Jan 2024	15.85	15.35	15.85	15.35	780362	4.97%
29 Jan 2024	15.10	15.20	15.25	14.15	733935	2.03%
25 Jan 2024	14.80	14.50	14.95	14.00	314575	2.78%
24 Jan 2024	14.40	14.80	14.95	13.60	343144	0.70%
23 Jan 2024	14.30	15.40	15.40	14.25	703276	-4.67%
20 Jan 2024	15.00	15.60	15.70	14.90	457703	-1.32%
19 Jan 2024	15.20	15.20	15.75	14.65	414206	0.66%
18 Jan 2024	15.10	15.25	15.55	14.60	664256	-0.98%
17 Jan 2024	15.25	15.85	15.85	15.10	539863	-4.09%
16 Jan 2024	15.90	16.05	16.85	15.90	1009942	-4.79%
15 Jan 2024	16.70	16.50	17.15	16.15	1247981	2.14%
12 Jan 2024	16.35	16.20	16.55	15.60	1576044	3.48%
11 Jan 2024	15.80	15.80	16.25	15.50	1429094	1.94%
10 Jan 2024	15.50	15.40	15.75	14.95	456905	0.32%
09 Jan 2024	15.45	15.85	16.05	15.35	431831	-2.52%
08 Jan 2024	15.85	15.75	16.10	15.20	352240	1.93%
05 Jan 2024	15.55	15.80	16.10	15.30	815466	0.00%
04 Jan 2024	15.55	15.00	15.60	14.75	779456	4.36%
03 Jan 2024	14.90	14.70	15.25	14.70	454566	1.36%
02 Jan 2024	14.70	15.35	15.35	14.55	849548	-3.92%
01 Jan 2024	15.30	15.50	15.70	15.00	471779	0.66%
29 Dec 2023	15.20	15.05	16.20	15.05	586020	-3.18%
28 Dec 2023	15.70	15.35	16.80	15.20	2571466	2.28%
27 Dec 2023	15.35	16.20	16.60	15.10	1314935	-4.95%
26 Dec 2023	16.15	16.20	16.85	15.70	1595013	0.62%
22 Dec 2023	16.05	16.10	16.75	15.90	2155661	0.63%
21 Dec 2023	15.95	15.45	17.50	14.65	10057670	3.91%
20 Dec 2023	15.35	13.15	15.35	13.10	13213582	19.92%
19 Dec 2023	12.80	12.35	13.00	12.15	1912711	4.49%
18 Dec 2023	12.25	12.10	12.65	12.00	863301	1.24%
15 Dec 2023	12.10	12.35	12.40	11.95	1198307	-1.22%
14 Dec 2023	12.25	12.50	12.60	12.15	882781	-0.81%
13 Dec 2023	12.35	12.40	12.45	12.20	414338	0.41%
12 Dec 2023	12.30	12.65	12.65	12.00	692824	-1.60%
11 Dec 2023	12.50	12.50	12.70	12.40	468334	0.81%
08 Dec 2023	12.40	12.35	12.65	12.25	625693	0.81%
07 Dec 2023	12.30	12.75	12.75	12.15	849129	-2.38%
06 Dec 2023	12.60	12.95	13.05	12.25	497512	-1.95%
05 Dec 2023	12.85	13.00	13.05	12.75	392126	0.00%
04 Dec 2023	12.85	13.25	13.30	12.85	751546	-1.53%
01 Dec 2023	13.05	13.00	13.35	12.90	1976150	1.56%
30 Nov 2023	12.85	12.95	13.20	12.60	829726	0.00%
29 Nov 2023	12.85	13.20	13.35	12.60	671248	-0.39%
28 Nov 2023	12.90	13.10	13.40	12.85	499198	-0.77%
24 Nov 2023	13.00	12.90	13.35	12.80	531827	0.78%
23 Nov 2023	12.90	13.10	13.20	12.85	307493	-1.15%
22 Nov 2023	13.05	13.10	13.60	12.90	1031138	0.00%
21 Nov 2023	13.05	12.85	13.15	12.85	462008	2.35%
20 Nov 2023	12.75	12.80	13.00	12.40	664706	0.79%
17 Nov 2023	12.65	12.90	13.30	12.50	1037616	-1.94%
16 Nov 2023	12.90	13.20	13.35	12.85	780747	-2.64%
15 Nov 2023	13.25	13.25	13.60	13.15	397241	-0.38%
13 Nov 2023	13.30	13.45	13.60	13.15	316000	0.00%
12 Nov 2023	13.30	13.40	13.50	13.20	192996	1.14%
10 Nov 2023	13.15	13.50	13.50	13.05	435418	-1.87%
09 Nov 2023	13.40	13.80	13.90	13.20	441993	-2.19%
08 Nov 2023	13.70	13.50	13.90	13.25	668334	2.24%
07 Nov 2023	13.40	13.70	13.95	13.10	553390	-1.83%
06 Nov 2023	13.65	13.15	13.90	12.85	996601	5.00%
03 Nov 2023	13.00	12.70	13.70	12.70	424698	2.36%
02 Nov 2023	12.70	12.85	13.00	12.65	230155	0.40%
01 Nov 2023	12.65	12.75	12.95	12.55	195397	0.00%
31 Oct 2023	12.65	12.70	13.05	12.50	338312	0.80%
30 Oct 2023	12.55	12.40	12.70	12.35	187154	1.21%
27 Oct 2023	12.40	12.80	13.10	12.00	653180	-0.80%
26 Oct 2023	12.50	12.15	12.60	12.00	254268	2.46%
25 Oct 2023	12.20	12.85	13.20	11.80	724560	-4.31%
23 Oct 2023	12.75	14.20	14.55	12.60	978431	-9.89%
20 Oct 2023	14.15	13.75	14.90	13.75	1933346	2.17%
19 Oct 2023	13.85	14.15	14.50	13.45	1637836	-1.42%
18 Oct 2023	14.05	13.20	14.45	13.15	3044010	6.84%
17 Oct 2023	13.15	13.55	13.55	12.65	730923	-0.75%
16 Oct 2023	13.25	13.55	13.90	13.05	1096462	-1.12%
13 Oct 2023	13.40	12.25	13.65	12.15	3845488	9.84%
12 Oct 2023	12.20	12.25	12.30	12.05	282077	0.41%
11 Oct 2023	12.15	12.30	12.40	12.05	289315	-0.41%
10 Oct 2023	12.20	12.20	12.55	12.10	413897	0.83%
09 Oct 2023	12.10	11.30	12.20	11.30	865692	4.31%
06 Oct 2023	11.60	12.05	12.15	11.55	753978	-2.93%
05 Oct 2023	11.95	12.10	12.20	11.85	244111	0.42%
04 Oct 2023	11.90	12.15	12.30	11.80	605056	-2.06%
03 Oct 2023	12.15	12.25	12.25	12.05	148086	-0.41%
29 Sep 2023	12.20	12.30	12.35	12.00	280570	0.00%
28 Sep 2023	12.20	12.25	12.60	12.15	207340	0.00%
27 Sep 2023	12.20	12.65	13.00	12.00	965491	-3.56%
26 Sep 2023	12.65	12.80	13.00	12.60	315106	-0.39%
25 Sep 2023	12.70	12.05	12.80	11.95	753737	6.28%
22 Sep 2023	11.95	11.95	12.10	11.85	396247	1.27%
21 Sep 2023	11.80	12.05	12.20	11.75	561083	-1.26%
20 Sep 2023	11.95	11.90	12.60	11.85	987547	0.00%
18 Sep 2023	11.95	12.55	12.75	11.85	947623	-4.02%
15 Sep 2023	12.45	12.00	13.15	11.90	651347	2.89%
14 Sep 2023	12.10	12.45	12.45	11.95	276986	-1.22%
13 Sep 2023	12.25	12.15	12.40	11.70	312045	1.24%
12 Sep 2023	12.10	13.40	13.55	11.25	1304411	-8.68%
11 Sep 2023	13.25	13.10	13.50	12.80	679727	1.15%
08 Sep 2023	13.10	13.75	13.90	13.00	1083435	-5.07%
07 Sep 2023	13.80	12.80	14.10	12.70	2873162	7.39%
06 Sep 2023	12.85	12.70	13.15	12.55	1110784	2.39%
05 Sep 2023	12.55	11.90	13.05	11.70	1215060	7.26%
04 Sep 2023	11.70	11.80	12.25	11.65	668081	-0.43%
01 Sep 2023	11.75	11.40	11.90	11.20	651595	3.52%
31 Aug 2023	11.35	11.60	11.60	11.10	525926	-0.87%
30 Aug 2023	11.45	11.90	12.15	11.40	942023	-3.38%
29 Aug 2023	11.85	11.20	13.10	11.20	2430560	5.80%
28 Aug 2023	11.20	11.45	11.45	11.15	156450	-0.44%
25 Aug 2023	11.25	11.50	11.50	11.10	233901	-0.88%
24 Aug 2023	11.35	11.30	11.45	11.05	493814	1.34%
23 Aug 2023	11.20	11.20	11.55	11.10	280553	0.45%
22 Aug 2023	11.15	11.45	11.50	11.00	543320	-0.89%
21 Aug 2023	11.25	11.35	11.65	11.10	282348	-0.88%
18 Aug 2023	11.35	11.55	11.65	11.20	420282	-1.73%
17 Aug 2023	11.55	11.75	11.85	11.35	712893	-1.70%
16 Aug 2023	11.75	11.45	12.45	11.45	941421	1.29%
14 Aug 2023	11.60	12.15	12.45	11.00	545382	-5.31%
11 Aug 2023	12.25	12.50	12.55	12.00	413690	-0.81%
10 Aug 2023	12.35	11.50	12.90	11.45	1189683	8.81%
09 Aug 2023	11.35	11.50	11.65	11.20	412471	-1.73%
08 Aug 2023	11.55	11.95	11.95	11.40	368039	-1.70%
07 Aug 2023	11.75	12.00	12.10	11.60	255391	0.86%
04 Aug 2023	11.65	11.90	11.95	11.50	735962	0.00%
03 Aug 2023	11.65	11.70	12.00	11.45	380685	-1.27%
02 Aug 2023	11.80	12.00	12.05	11.70	492087	-1.67%
01 Aug 2023	12.00	11.95	12.20	11.85	297026	1.69%
31 Jul 2023	11.80	12.60	12.80	11.45	1188090	-5.98%
28 Jul 2023	12.55	13.15	13.45	12.45	710709	-4.56%
27 Jul 2023	13.15	12.95	13.30	12.65	735447	2.33%
26 Jul 2023	12.85	12.40	13.45	12.10	1463766	4.90%
25 Jul 2023	12.25	12.50	12.65	12.10	246276	-1.61%
24 Jul 2023	12.45	12.35	12.60	12.00	242290	0.81%
21 Jul 2023	12.35	12.40	12.95	12.10	354569	-0.80%
20 Jul 2023	12.45	12.75	13.00	12.25	458247	-3.86%
19 Jul 2023	12.95	13.35	13.45	12.45	457090	-2.26%
18 Jul 2023	13.25	13.55	13.80	13.00	1191758	-1.12%
17 Jul 2023	13.40	12.55	13.85	12.20	2034086	8.94%
14 Jul 2023	12.30	12.50	12.65	11.70	1041070	0.00%
13 Jul 2023	12.30	12.25	12.75	12.05	2451939	4.68%
12 Jul 2023	11.75	10.05	12.05	10.00	5377275	16.34%
11 Jul 2023	10.10	10.75	11.35	9.90	1043549	-4.27%
10 Jul 2023	10.55	11.60	11.65	9.80	1789234	-6.64%
07 Jul 2023	11.30	11.75	11.90	11.15	708818	-3.83%
06 Jul 2023	11.75	12.05	12.05	11.70	974400	-2.49%
05 Jul 2023	12.05	12.15	12.30	11.80	388755	-1.23%
04 Jul 2023	12.20	12.30	12.40	12.00	220261	1.24%
03 Jul 2023	12.05	12.15	12.80	11.85	521043	-0.82%
30 Jun 2023	12.15	12.35	12.50	12.00	255795	-1.62%
28 Jun 2023	12.35	12.70	12.70	12.20	275766	-1.20%
27 Jun 2023	12.50	12.70	12.95	12.15	537073	-1.57%
26 Jun 2023	12.70	13.20	13.20	12.60	444458	-1.17%
23 Jun 2023	12.85	13.35	13.35	12.80	540130	-1.91%
22 Jun 2023	13.10	13.60	13.65	12.85	532727	-2.96%
21 Jun 2023	13.50	13.90	13.95	13.45	252200	-1.10%
20 Jun 2023	13.65	13.85	14.10	13.45	423325	-0.36%
19 Jun 2023	13.70	13.90	14.00	13.60	160341	0.37%
16 Jun 2023	13.65	14.35	14.45	13.40	384606	-3.53%
15 Jun 2023	14.15	14.65	14.65	13.95	214456	-2.08%
14 Jun 2023	14.45	14.65	14.80	14.35	173244	-1.37%
13 Jun 2023	14.65	14.90	14.95	14.55	277960	-0.34%
12 Jun 2023	14.70	14.50	15.55	14.50	745270	0.00%
09 Jun 2023	14.70	14.95	15.05	14.50	304920	-0.68%
08 Jun 2023	14.80	14.45	15.60	14.45	3088434	2.42%
07 Jun 2023	14.45	13.50	15.80	13.05	3502972	9.47%
06 Jun 2023	13.20	13.80	13.80	13.00	265795	-3.30%
05 Jun 2023	13.65	13.80	14.30	13.40	464007	1.11%
02 Jun 2023	13.50	13.50	13.75	13.10	297778	2.27%
01 Jun 2023	13.20	12.55	13.60	12.55	256511	5.60%
31 May 2023	12.50	12.50	12.70	12.45	154430	-1.19%
30 May 2023	12.65	12.65	12.80	12.45	139751	0.00%
29 May 2023	12.65	12.80	12.90	12.60	141379	-0.39%
26 May 2023	12.70	12.80	12.95	12.60	116645	-0.78%
25 May 2023	12.80	13.00	13.10	12.65	133754	-1.16%
24 May 2023	12.95	13.10	13.15	12.80	214707	0.39%
23 May 2023	12.90	12.85	13.10	12.80	134703	-0.77%
22 May 2023	13.00	12.90	13.20	12.70	144225	1.17%
19 May 2023	12.85	12.85	13.15	12.05	160486	-0.39%
18 May 2023	12.90	13.20	13.25	12.80	78605	0.00%
17 May 2023	12.90	12.95	13.05	12.80	101125	0.00%
16 May 2023	12.90	13.10	13.25	12.80	185832	-0.77%
15 May 2023	13.00	13.25	13.25	12.80	92522	-1.14%
12 May 2023	13.15	13.00	13.45	12.80	258603	1.94%
11 May 2023	12.90	13.20	13.40	12.80	292056	-1.53%
10 May 2023	13.10	13.25	13.45	13.00	227174	-1.13%
09 May 2023	13.25	13.30	14.00	13.20	436701	0.00%
08 May 2023	13.25	13.40	13.55	13.00	260958	0.38%
05 May 2023	13.20	13.40	13.65	13.05	730314	-1.49%
04 May 2023	13.40	13.25	13.55	12.85	199068	1.90%
03 May 2023	13.15	13.20	13.60	12.85	282623	-0.75%
02 May 2023	13.25	13.55	14.60	13.10	1267425	-0.38%
28 Apr 2023	13.30	14.10	14.10	12.90	302349	-1.85%
27 Apr 2023	13.55	12.80	13.75	12.65	1285305	8.40%
26 Apr 2023	12.50	13.75	13.90	12.40	1515898	-9.09%
25 Apr 2023	13.75	13.90	14.40	13.70	207899	-0.36%
24 Apr 2023	13.80	14.35	14.45	13.65	236463	-3.16%
21 Apr 2023	14.25	14.50	14.70	14.20	109085	-1.04%
20 Apr 2023	14.40	14.45	14.75	14.00	93255	0.00%
19 Apr 2023	14.40	15.00	15.00	14.20	183280	-1.71%
18 Apr 2023	14.65	14.35	15.00	14.35	1071300	1.38%
17 Apr 2023	14.45	14.10	14.70	14.10	208637	0.35%
13 Apr 2023	14.40	14.50	14.85	14.05	186369	-0.69%
12 Apr 2023	14.50	14.75	15.25	14.40	423745	-0.34%
11 Apr 2023	14.55	13.75	14.85	13.35	904557	7.78%
10 Apr 2023	13.50	14.30	14.30	13.20	1404015	-1.10%
06 Apr 2023	13.65	13.65	13.65	13.65	47492	5.00%
05 Apr 2023	13.00	13.00	13.00	13.00	48807	4.84%
03 Apr 2023	12.40	12.40	12.40	12.40	143773	4.64%
31 Mar 2023	11.85	11.95	12.30	11.50	1247561	-0.42%
29 Mar 2023	11.90	11.80	12.35	11.80	2466750	-4.03%
28 Mar 2023	12.40	13.05	13.05	12.40	553326	-4.98%
27 Mar 2023	13.05	13.70	13.75	12.95	716491	-4.04%
24 Mar 2023	13.60	14.15	14.35	13.40	527317	-3.20%
23 Mar 2023	14.05	14.10	14.70	14.00	731080	-1.40%
22 Mar 2023	14.25	14.55	14.55	14.10	267500	0.71%
21 Mar 2023	14.15	14.50	14.90	13.90	1644177	-0.35%
20 Mar 2023	14.20	14.80	14.80	13.90	941155	-2.74%
17 Mar 2023	14.60	14.85	15.20	13.85	1310955	0.34%
16 Mar 2023	14.55	14.10	14.75	13.35	1558130	3.56%
15 Mar 2023	14.05	14.70	15.15	14.00	600322	-4.42%
14 Mar 2023	14.70	15.15	15.25	14.40	700363	-2.97%
13 Mar 2023	15.15	16.25	16.25	15.15	529469	-5.02%
10 Mar 2023	15.95	15.85	16.50	15.45	1181704	1.27%
09 Mar 2023	15.75	16.75	16.85	15.70	339804	-3.96%
08 Mar 2023	16.40	16.80	17.00	16.30	189788	-3.24%
06 Mar 2023	16.95	17.35	17.45	16.85	216120	-0.59%
03 Mar 2023	17.05	16.85	17.30	16.40	620437	3.33%
02 Mar 2023	16.50	16.70	16.70	16.20	335169	0.92%
01 Mar 2023	16.35	16.40	16.85	15.80	664678	1.55%
28 Feb 2023	16.10	15.05	16.20	15.05	1184699	4.21%
27 Feb 2023	15.45	14.75	15.45	14.65	691291	4.75%
24 Feb 2023	14.75	15.15	15.40	14.40	554238	-1.34%
23 Feb 2023	14.95	15.15	16.05	14.85	561008	-2.61%
22 Feb 2023	15.35	14.65	15.35	14.25	282262	4.78%
21 Feb 2023	14.65	14.70	14.90	14.35	184908	-0.68%
20 Feb 2023	14.75	15.70	15.75	14.70	320635	-4.22%
17 Feb 2023	15.40	15.80	15.95	15.25	110575	-1.91%
16 Feb 2023	15.70	15.85	16.00	15.05	277781	1.29%
15 Feb 2023	15.50	15.10	15.85	14.70	625049	0.32%
14 Feb 2023	15.45	15.95	16.00	15.30	123251	-0.96%
13 Feb 2023	15.60	16.35	16.35	15.50	118135	-3.11%
10 Feb 2023	16.10	16.95	16.95	16.00	160991	-3.30%
09 Feb 2023	16.65	16.50	17.70	16.30	262278	-1.77%
08 Feb 2023	16.95	16.60	17.00	16.20	413641	4.63%
07 Feb 2023	16.20	16.20	16.20	15.15	1403368	4.85%
06 Feb 2023	15.45	15.00	15.45	15.00	212322	4.75%
03 Feb 2023	14.75	14.00	15.00	13.65	1314364	3.15%
02 Feb 2023	14.30	14.90	14.95	14.30	475695	-4.98%
01 Feb 2023	15.05	16.40	16.40	15.05	743798	-4.75%
31 Jan 2023	15.80	15.65	16.60	15.50	1265634	-0.32%
30 Jan 2023	15.85	15.85	16.45	15.50	168953	0.63%
27 Jan 2023	15.75	15.90	16.05	15.10	551615	-0.94%
25 Jan 2023	15.90	16.60	16.95	15.90	865448	-4.79%
24 Jan 2023	16.70	17.15	17.25	16.55	201099	-1.47%
23 Jan 2023	16.95	16.45	16.95	16.20	607407	4.95%
20 Jan 2023	16.15	16.50	16.60	16.00	375675	-1.52%
19 Jan 2023	16.40	17.25	17.25	16.35	848946	-3.81%
18 Jan 2023	17.05	17.15	17.50	16.65	631355	0.00%
17 Jan 2023	17.05	17.70	17.90	16.90	748891	-3.67%
16 Jan 2023	17.70	19.20	19.25	17.65	1001553	-4.58%
13 Jan 2023	18.55	18.70	19.00	17.95	235436	1.64%
12 Jan 2023	18.25	18.90	18.90	18.00	538196	-1.62%
11 Jan 2023	18.55	18.75	19.00	18.20	285484	-1.85%
10 Jan 2023	18.90	20.10	20.10	18.90	432456	-5.03%
09 Jan 2023	19.90	20.45	20.70	19.50	743870	-0.50%
06 Jan 2023	20.00	19.20	20.15	18.95	799817	3.90%
05 Jan 2023	19.25	19.70	19.95	19.00	488765	-0.52%
04 Jan 2023	19.35	20.05	20.05	19.10	2650372	1.31%
03 Jan 2023	19.10	18.80	19.10	18.60	786197	4.95%
02 Jan 2023	18.20	17.70	18.20	17.25	222182	4.90%
30 Dec 2022	17.35	17.40	17.85	17.20	237968	0.00%
29 Dec 2022	17.35	17.75	17.75	17.20	145206	-0.57%
28 Dec 2022	17.45	17.90	18.10	17.05	291742	0.00%
27 Dec 2022	17.45	18.15	18.25	17.30	226699	-1.41%
26 Dec 2022	17.70	17.70	17.95	16.50	600852	3.51%
23 Dec 2022	17.10	17.95	17.95	17.10	266292	-4.74%
22 Dec 2022	17.95	19.00	19.25	17.90	1059335	-4.52%
21 Dec 2022	18.80	19.90	20.50	18.60	2754672	-3.84%
20 Dec 2022	19.55	18.85	19.75	18.10	758219	3.71%
19 Dec 2022	18.85	19.00	19.45	18.35	267124	-0.79%
16 Dec 2022	19.00	20.70	20.70	19.00	1539086	-5.00%
15 Dec 2022	20.00	21.20	21.20	19.75	1688130	-0.99%
14 Dec 2022	20.20	20.20	20.20	20.00	390799	4.94%
13 Dec 2022	19.25	18.40	19.25	18.35	512556	4.90%
12 Dec 2022	18.35	19.50	19.50	18.20	475398	-3.93%
09 Dec 2022	19.10	20.00	20.25	18.80	480662	-3.29%
08 Dec 2022	19.75	18.50	19.75	18.50	452669	4.77%
07 Dec 2022	18.85	18.75	19.85	18.70	305481	-3.08%
06 Dec 2022	19.45	20.65	20.65	19.35	464665	-4.42%
05 Dec 2022	20.35	20.00	20.55	20.00	476933	3.04%
02 Dec 2022	19.75	20.45	20.60	19.15	804626	-1.99%
01 Dec 2022	20.15	20.00	20.35	19.60	808933	2.28%
30 Nov 2022	19.70	19.60	20.05	18.65	1338996	3.14%
29 Nov 2022	19.10	19.10	19.10	17.70	1987869	4.95%
28 Nov 2022	18.20	18.20	18.20	18.20	679695	4.90%
25 Nov 2022	17.35	16.65	17.35	16.60	727373	4.83%
24 Nov 2022	16.55	16.40	16.55	15.50	408496	4.75%
23 Nov 2022	15.80	16.20	16.65	15.65	241058	-3.66%
22 Nov 2022	16.40	16.40	16.40	16.00	359776	4.79%
21 Nov 2022	15.65	14.95	15.65	14.50	196739	4.68%
18 Nov 2022	14.95	15.55	15.55	14.80	233993	-1.64%
17 Nov 2022	15.20	15.20	15.70	15.10	252704	-4.10%
16 Nov 2022	15.85	16.70	16.70	15.85	321191	-4.80%
15 Nov 2022	16.65	17.45	17.45	16.50	322231	-2.06%
14 Nov 2022	17.00	16.85	17.35	16.05	574752	0.89%
11 Nov 2022	16.85	17.60	17.60	16.50	410302	0.00%
10 Nov 2022	16.85	18.00	18.00	16.50	854110	-2.88%
09 Nov 2022	17.35	17.35	17.35	17.35	380808	4.83%
07 Nov 2022	16.55	16.45	16.55	16.15	284043	4.75%
04 Nov 2022	15.80	14.65	15.80	14.65	609271	4.98%
03 Nov 2022	15.05	14.90	15.30	14.25	410336	2.38%
02 Nov 2022	14.70	14.90	15.05	14.60	209662	0.34%
01 Nov 2022	14.65	15.20	15.20	14.50	350007	-2.01%
31 Oct 2022	14.95	14.95	15.60	14.75	292516	0.34%
28 Oct 2022	14.90	14.90	15.10	14.30	145362	2.41%
27 Oct 2022	14.55	14.40	15.15	14.30	350243	-0.34%
25 Oct 2022	14.60	15.10	15.10	14.45	340358	-1.35%
24 Oct 2022	14.80	15.00	15.20	14.75	69101	-1.66%
21 Oct 2022	15.05	15.25	15.50	14.60	351687	-1.31%
20 Oct 2022	15.25	14.75	15.25	14.30	1198303	4.81%
19 Oct 2022	14.55	14.90	15.45	14.25	531895	-2.35%
18 Oct 2022	14.90	15.00	15.45	14.75	510860	0.68%
17 Oct 2022	14.80	15.65	15.65	14.70	2140566	-4.21%
14 Oct 2022	15.45	16.45	16.45	15.15	1550430	-1.59%
13 Oct 2022	15.70	15.75	15.75	15.10	4528680	4.67%
12 Oct 2022	15.00	14.45	15.00	14.35	345943	4.90%
11 Oct 2022	14.30	13.70	14.35	13.40	1516397	4.38%
10 Oct 2022	13.70	13.70	13.70	12.70	2942598	4.98%
07 Oct 2022	13.05	13.05	13.05	13.05	13912	4.82%
06 Oct 2022	12.45	12.45	12.45	11.95	572039	4.62%
04 Oct 2022	11.90	11.90	11.90	11.90	13030	4.85%
03 Oct 2022	11.35	11.05	11.35	10.55	338078	4.61%
30 Sep 2022	10.85	10.85	11.55	10.50	1861817	-1.36%
29 Sep 2022	11.00	11.45	11.45	11.00	773395	-4.76%
28 Sep 2022	11.55	11.90	11.90	11.55	992312	-4.94%
27 Sep 2022	12.15	12.40	12.50	12.00	2167134	-3.57%
26 Sep 2022	12.60	13.20	13.20	12.60	1123447	-4.91%
23 Sep 2022	13.25	13.60	13.70	13.15	1186302	-1.85%
22 Sep 2022	13.50	13.40	14.05	13.25	1367050	0.75%
21 Sep 2022	13.40	13.05	13.85	12.95	1795851	0.00%
20 Sep 2022	13.40	14.15	14.25	13.40	4436504	-4.96%
19 Sep 2022	14.10	14.80	14.80	13.90	3549636	-3.42%
16 Sep 2022	14.60	15.20	15.35	14.55	1879321	-4.58%
15 Sep 2022	15.30	15.80	16.15	15.20	852307	-3.47%
14 Sep 2022	15.85	15.70	16.00	15.15	1214561	-0.31%
13 Sep 2022	15.90	16.30	16.50	15.85	1829529	-3.34%
12 Sep 2022	16.45	17.10	17.10	16.40	1446764	-2.08%
09 Sep 2022	16.80	16.95	17.00	16.25	1056273	0.00%
08 Sep 2022	16.80	17.00	17.15	16.75	2880478	2.75%
07 Sep 2022	16.35	16.40	16.65	16.20	644113	-0.30%
06 Sep 2022	16.40	16.85	16.85	16.20	396345	-1.50%
05 Sep 2022	16.65	16.90	16.90	16.30	856748	-0.30%
02 Sep 2022	16.70	17.30	17.45	16.40	980914	-2.34%
01 Sep 2022	17.10	16.40	17.10	16.40	756205	4.91%
30 Aug 2022	16.30	17.10	17.10	16.05	1320968	-1.81%
29 Aug 2022	16.60	16.95	16.95	16.50	666651	-1.48%
26 Aug 2022	16.85	17.30	17.60	16.70	214038	-2.03%
25 Aug 2022	17.20	17.35	17.50	16.95	490881	1.47%
24 Aug 2022	16.95	16.75	17.50	16.50	1858784	0.30%
23 Aug 2022	16.90	17.20	17.60	16.75	585725	0.60%
22 Aug 2022	16.80	16.95	17.40	16.65	1814833	-3.45%
19 Aug 2022	17.40	17.40	17.50	16.90	197073	1.75%
18 Aug 2022	17.10	17.75	17.75	17.00	623391	-3.66%
17 Aug 2022	17.75	18.25	18.25	17.55	190681	0.57%
16 Aug 2022	17.65	18.20	18.20	17.50	407800	-3.29%
12 Aug 2022	18.25	18.50	18.50	18.00	222380	0.83%
11 Aug 2022	18.10	18.30	18.75	17.90	347821	1.12%
10 Aug 2022	17.90	17.70	18.10	17.10	298778	1.13%
08 Aug 2022	17.70	18.45	18.65	17.55	585552	-4.07%
05 Aug 2022	18.45	19.85	19.85	18.35	560103	-3.91%
04 Aug 2022	19.20	18.65	19.55	18.65	941632	2.95%
03 Aug 2022	18.65	19.50	19.65	18.60	328133	-3.37%
02 Aug 2022	19.30	18.20	19.30	18.10	213243	4.89%
01 Aug 2022	18.40	19.30	19.30	18.05	590521	-2.65%
29 Jul 2022	18.90	19.20	19.20	18.40	217764	0.80%
28 Jul 2022	18.75	18.75	19.35	18.60	142547	-0.27%
27 Jul 2022	18.80	18.55	19.80	18.55	186967	-2.08%
26 Jul 2022	19.20	19.50	19.60	18.50	203216	0.79%
25 Jul 2022	19.05	18.95	19.50	18.35	285392	0.53%
22 Jul 2022	18.95	20.45	20.45	18.90	1071270	-4.53%
21 Jul 2022	19.85	19.85	19.85	18.65	1881922	4.75%
20 Jul 2022	18.95	18.95	18.95	18.95	243160	4.99%
19 Jul 2022	18.05	18.05	18.05	18.05	166472	4.94%
18 Jul 2022	17.20	17.20	17.95	17.10	170851	0.58%
15 Jul 2022	17.10	17.70	17.70	16.80	129949	-0.58%
14 Jul 2022	17.20	17.50	17.55	17.10	55169	-0.29%
13 Jul 2022	17.25	16.90	17.65	16.90	95049	1.17%
12 Jul 2022	17.05	17.60	17.65	16.80	125724	-1.16%
11 Jul 2022	17.25	17.95	18.05	17.05	273457	-1.99%
08 Jul 2022	17.60	17.90	18.35	17.30	339814	0.57%
07 Jul 2022	17.50	17.25	17.85	17.15	160749	2.34%
06 Jul 2022	17.10	17.00	17.60	17.00	93278	-1.16%
05 Jul 2022	17.30	17.50	18.00	17.05	343136	-1.14%
04 Jul 2022	17.50	17.90	18.00	17.00	336330	2.04%
01 Jul 2022	17.15	17.35	17.55	16.55	252091	-1.15%
30 Jun 2022	17.35	17.45	17.95	16.95	631547	1.46%
29 Jun 2022	17.10	17.40	17.50	16.65	453105	-2.29%
28 Jun 2022	17.50	17.00	17.50	16.50	517190	2.64%
27 Jun 2022	17.05	17.90	18.25	16.80	167983	-3.40%
24 Jun 2022	17.65	17.15	17.70	17.15	589627	4.44%
23 Jun 2022	16.90	16.40	17.00	16.30	346933	4.32%
22 Jun 2022	16.20	16.80	17.00	16.15	358175	-4.42%
21 Jun 2022	16.95	17.20	17.90	16.65	298102	-3.14%
20 Jun 2022	17.50	18.40	19.00	17.50	171231	-4.89%
17 Jun 2022	18.40	18.95	18.95	18.10	138851	-1.87%
16 Jun 2022	18.75	19.80	20.50	18.75	287829	-4.82%
15 Jun 2022	19.70	20.65	20.65	19.60	226150	-1.75%
14 Jun 2022	20.05	19.35	20.50	19.35	314218	0.50%
13 Jun 2022	19.95	20.90	20.90	19.95	298611	-4.77%
10 Jun 2022	20.95	21.15	21.20	20.70	88802	-1.18%
09 Jun 2022	21.20	21.75	21.75	21.05	126386	-1.40%
08 Jun 2022	21.50	21.70	22.15	21.35	64073	0.47%
07 Jun 2022	21.40	22.00	22.00	21.30	110912	-2.06%
06 Jun 2022	21.85	21.90	22.20	21.60	66006	0.23%
03 Jun 2022	21.80	22.70	22.90	21.60	210533	-2.24%
02 Jun 2022	22.30	21.40	22.55	21.40	74705	2.29%
01 Jun 2022	21.80	22.25	22.25	21.25	148236	-0.68%
31 May 2022	21.95	22.45	22.45	21.85	57178	-1.35%
30 May 2022	22.25	22.35	22.90	21.60	151496	-0.89%
27 May 2022	22.45	21.50	22.60	21.50	139203	3.46%
26 May 2022	21.70	21.65	22.40	20.60	299423	0.23%
25 May 2022	21.65	22.55	22.70	21.65	527041	-4.84%
24 May 2022	22.75	24.00	24.25	22.75	202013	-4.81%
23 May 2022	23.90	24.50	24.85	23.70	323717	0.21%
20 May 2022	23.85	23.35	23.85	23.05	231125	4.84%
19 May 2022	22.75	21.70	23.00	21.50	251255	0.66%
18 May 2022	22.60	23.50	23.75	22.00	458876	-0.44%
17 May 2022	22.70	22.20	22.70	21.80	192182	4.85%
16 May 2022	21.65	20.80	21.65	20.65	98032	4.84%
13 May 2022	20.65	20.55	21.90	20.50	1748130	-1.20%
12 May 2022	20.90	21.05	21.50	20.90	417626	-4.78%
11 May 2022	21.95	22.30	22.70	21.95	822940	-4.98%
10 May 2022	23.10	23.95	25.50	23.10	1563385	-4.94%
09 May 2022	24.30	24.30	25.45	24.30	490838	-4.89%
06 May 2022	25.55	25.55	25.55	25.55	48088	-4.84%
05 May 2022	26.85	27.30	27.50	26.85	1221705	-4.96%
04 May 2022	28.25	30.20	30.50	28.25	973612	-4.88%
02 May 2022	29.70	30.05	30.90	28.00	6388008	0.85%
29 Apr 2022	29.45	29.45	29.45	29.45	303583	4.99%
28 Apr 2022	28.05	28.05	28.05	28.05	258763	4.86%
27 Apr 2022	26.75	26.75	26.75	24.75	2135552	4.90%
26 Apr 2022	25.50	25.50	25.50	25.50	568582	4.94%
25 Apr 2022	24.30	23.50	24.30	22.90	2421159	4.97%
22 Apr 2022	23.15	24.60	25.20	23.15	3326335	-4.93%
21 Apr 2022	24.35	24.35	24.35	24.35	193172	4.96%
20 Apr 2022	23.20	23.25	23.25	22.65	1495300	4.74%
19 Apr 2022	22.15	22.15	22.15	22.15	1076020	4.98%
18 Apr 2022	21.10	20.00	21.10	19.80	896922	4.98%
13 Apr 2022	20.10	20.70	20.70	19.90	270494	-1.47%
12 Apr 2022	20.40	20.90	20.90	20.30	165618	-1.45%
11 Apr 2022	20.70	20.75	21.00	20.10	166086	2.22%
08 Apr 2022	20.25	20.80	21.00	20.00	212051	-1.46%
07 Apr 2022	20.55	20.75	21.20	20.30	233180	0.24%
06 Apr 2022	20.50	20.40	21.20	19.90	380983	0.99%
05 Apr 2022	20.30	21.90	21.90	20.15	709152	-4.25%
04 Apr 2022	21.20	21.20	21.20	21.05	424685	4.95%
01 Apr 2022	20.20	19.40	20.20	19.40	281525	4.94%
31 Mar 2022	19.25	19.00	19.35	18.50	389972	4.34%
30 Mar 2022	18.45	17.90	18.50	17.85	233860	4.53%
29 Mar 2022	17.65	18.10	18.80	17.50	659697	-2.75%
28 Mar 2022	18.15	18.90	19.15	17.90	389436	-2.42%
25 Mar 2022	18.60	18.65	19.40	18.55	339960	0.00%
24 Mar 2022	18.60	19.00	19.65	18.40	494488	-0.80%
23 Mar 2022	18.75	19.40	19.40	18.60	309023	-1.83%
22 Mar 2022	19.10	19.30	19.75	18.60	354799	-1.55%
21 Mar 2022	19.40	19.50	19.75	18.85	818886	-2.02%
17 Mar 2022	19.80	20.55	20.70	19.20	579667	-1.98%
16 Mar 2022	20.20	20.65	20.90	20.05	282088	-0.25%
15 Mar 2022	20.25	20.80	21.00	20.15	246364	-1.46%
14 Mar 2022	20.55	20.70	20.85	20.40	277346	-0.48%
11 Mar 2022	20.65	20.50	21.05	20.40	244341	0.00%
10 Mar 2022	20.65	22.00	22.05	20.45	461342	-2.82%
09 Mar 2022	21.25	20.60	21.60	20.60	486459	3.16%
08 Mar 2022	20.60	20.50	21.00	20.05	235747	0.49%
07 Mar 2022	20.50	21.05	21.05	20.30	161974	-2.84%
04 Mar 2022	21.10	21.50	22.10	21.10	435361	-4.95%
03 Mar 2022	22.20	22.90	23.15	22.00	304475	0.23%
02 Mar 2022	22.15	22.00	23.15	21.65	283150	0.23%
28 Feb 2022	22.10	22.25	22.90	21.15	142910	-0.45%
25 Feb 2022	22.20	22.00	22.40	21.10	217858	3.98%
24 Feb 2022	21.35	21.50	22.35	21.35	303539	-4.90%
23 Feb 2022	22.45	22.70	23.40	21.60	215963	0.45%
22 Feb 2022	22.35	22.80	23.05	22.05	605546	-3.66%
21 Feb 2022	23.20	23.10	24.50	22.75	339884	-2.52%
18 Feb 2022	23.80	24.55	24.55	23.50	220810	-3.05%
17 Feb 2022	24.55	26.00	26.55	24.55	288879	-4.84%
16 Feb 2022	25.80	25.25	25.90	24.30	835916	4.45%
15 Feb 2022	24.70	25.05	25.25	24.50	487556	-4.08%
14 Feb 2022	25.75	26.45	26.45	25.75	266978	-4.98%
11 Feb 2022	27.10	26.00	27.35	26.00	728093	3.83%
10 Feb 2022	26.10	27.60	28.40	26.05	362960	-4.74%
09 Feb 2022	27.40	26.80	27.60	25.40	563160	4.18%
08 Feb 2022	26.30	26.70	27.20	26.15	613209	-4.36%
07 Feb 2022	27.50	30.20	30.20	27.40	1662776	-4.51%
04 Feb 2022	28.80	28.80	28.80	28.80	222794	4.92%
03 Feb 2022	27.45	27.45	27.45	27.45	152262	4.97%
02 Feb 2022	26.15	26.15	26.15	26.15	92091	4.81%
01 Feb 2022	24.95	24.00	24.95	24.00	340629	4.83%
31 Jan 2022	23.80	25.35	25.50	23.50	469867	-3.05%
28 Jan 2022	24.55	23.25	24.55	23.25	177256	4.91%
27 Jan 2022	23.40	23.25	24.40	22.80	735631	-2.30%
25 Jan 2022	23.95	23.95	24.65	23.95	1017192	-4.96%
24 Jan 2022	25.20	26.25	26.25	25.20	293561	-4.91%
21 Jan 2022	26.50	27.25	27.65	26.45	817325	-4.68%
20 Jan 2022	27.80	26.50	27.80	26.40	1604764	4.91%
19 Jan 2022	26.50	26.45	28.20	26.40	1983922	-4.50%
18 Jan 2022	27.75	28.50	28.50	27.75	713923	-4.97%
17 Jan 2022	29.20	31.50	32.15	29.20	2418172	-4.89%
14 Jan 2022	30.70	29.50	30.70	29.40	1674043	4.96%
13 Jan 2022	29.25	28.05	29.30	28.00	1524275	4.65%
12 Jan 2022	27.95	28.80	29.05	27.45	3703071	0.90%
11 Jan 2022	27.70	27.85	27.85	26.60	2236000	4.33%
10 Jan 2022	26.55	25.30	26.55	24.60	1932323	4.94%
07 Jan 2022	25.30	26.85	26.85	24.35	5573486	-1.17%
06 Jan 2022	25.60	25.60	25.60	24.40	2685711	4.92%
05 Jan 2022	24.40	24.40	24.40	23.95	2095123	4.95%
04 Jan 2022	23.25	23.25	23.25	21.30	4465403	4.97%
03 Jan 2022	22.15	22.15	22.15	22.15	117029	4.98%
31 Dec 2021	21.10	21.10	21.10	21.10	1159974	4.98%
30 Dec 2021	20.10	19.50	20.10	19.40	2093477	4.96%
29 Dec 2021	19.15	18.75	19.45	18.70	348780	3.23%
28 Dec 2021	18.55	18.65	18.80	18.10	126181	0.54%
27 Dec 2021	18.45	18.90	18.90	18.25	94798	-0.54%
24 Dec 2021	18.55	18.60	18.95	18.40	272557	-0.27%
23 Dec 2021	18.60	18.95	19.50	18.45	238521	-0.80%
22 Dec 2021	18.75	18.60	19.40	18.30	384423	-0.27%
21 Dec 2021	18.80	18.30	19.25	18.30	87084	0.00%
20 Dec 2021	18.80	19.40	19.50	18.50	151191	-3.34%
17 Dec 2021	19.45	20.25	20.60	19.40	122708	-2.75%
16 Dec 2021	20.00	20.00	20.35	19.80	412339	3.09%
15 Dec 2021	19.40	19.90	19.90	19.15	103328	-0.51%
14 Dec 2021	19.50	19.95	19.95	19.00	100185	-0.76%
13 Dec 2021	19.65	19.85	20.30	19.60	111089	0.26%
10 Dec 2021	19.60	19.65	20.00	19.45	148181	-0.25%
09 Dec 2021	19.65	20.10	20.30	19.50	154386	0.00%
08 Dec 2021	19.65	20.35	20.50	19.45	185183	-1.75%
07 Dec 2021	20.00	19.90	20.20	19.50	99434	1.01%
06 Dec 2021	19.80	19.80	20.25	19.50	76168	-0.50%
03 Dec 2021	19.90	20.50	20.50	19.50	42364	-0.50%
02 Dec 2021	20.00	20.35	20.40	19.75	37647	0.25%
01 Dec 2021	19.95	20.40	20.40	19.50	35310	1.27%
30 Nov 2021	19.70	20.30	20.50	19.65	42909	-1.25%
29 Nov 2021	19.95	20.15	21.35	19.80	95860	-3.39%
26 Nov 2021	20.65	21.10	21.60	20.50	95304	-1.20%
25 Nov 2021	20.90	21.05	22.10	20.55	549585	-0.71%
24 Nov 2021	21.05	21.30	21.80	20.90	80966	0.72%
23 Nov 2021	20.90	20.90	21.50	20.55	204623	0.00%
22 Nov 2021	20.90	22.35	22.35	20.90	136065	-5.00%
18 Nov 2021	22.00	22.20	22.80	21.75	85279	-2.22%
17 Nov 2021	22.50	23.10	23.10	22.10	62039	-1.53%
16 Nov 2021	22.85	23.15	23.50	22.50	92328	-0.65%
15 Nov 2021	23.00	22.90	23.35	22.90	123996	-0.65%
12 Nov 2021	23.15	23.90	23.90	22.00	149854	0.22%
11 Nov 2021	23.10	22.60	23.40	22.60	109399	1.54%
10 Nov 2021	22.75	22.70	23.35	22.50	46939	-0.66%
09 Nov 2021	22.90	22.80	23.30	22.80	49908	-2.14%
08 Nov 2021	23.40	24.45	24.75	22.80	117195	-2.50%
04 Nov 2021	24.00	23.90	24.35	23.60	203625	1.69%
03 Nov 2021	23.60	24.00	24.00	22.65	319757	3.06%
02 Nov 2021	22.90	22.15	22.90	21.60	195047	4.81%
01 Nov 2021	21.85	21.35	22.05	20.65	119344	4.05%
29 Oct 2021	21.00	20.90	21.60	20.05	133738	-0.47%
28 Oct 2021	21.10	21.80	21.95	21.00	97743	-3.65%
27 Oct 2021	21.90	21.95	22.35	21.20	201874	2.10%
26 Oct 2021	21.45	21.10	22.10	21.10	504995	1.90%
25 Oct 2021	21.05	22.00	22.30	20.90	119218	-2.09%
22 Oct 2021	21.50	22.00	22.70	21.40	334649	-2.49%
21 Oct 2021	22.05	21.00	22.70	21.00	214309	1.15%
20 Oct 2021	21.80	22.70	23.15	21.35	730705	-2.02%
19 Oct 2021	22.25	25.45	25.75	21.25	1163866	-12.57%
18 Oct 2021	25.45	27.25	27.45	24.60	760494	-5.39%
14 Oct 2021	26.90	28.00	30.00	26.25	4270919	-2.71%
13 Oct 2021	27.65	23.15	27.65	23.15	5042440	19.96%
12 Oct 2021	23.05	22.80	23.20	22.45	255118	0.66%
11 Oct 2021	22.90	23.00	23.90	22.65	745597	0.22%
08 Oct 2021	22.85	23.55	23.70	22.55	529456	-1.93%
07 Oct 2021	23.30	21.95	24.25	21.95	1837561	7.37%
06 Oct 2021	21.70	20.60	22.30	20.60	906973	5.34%
05 Oct 2021	20.60	20.55	21.20	20.50	220591	-0.24%
04 Oct 2021	20.65	20.80	21.20	20.55	178375	0.00%
01 Oct 2021	20.65	20.70	20.85	20.20	225702	-1.20%
30 Sep 2021	20.90	20.35	21.25	19.90	600260	3.47%
29 Sep 2021	20.20	20.00	20.85	19.95	194151	0.25%
28 Sep 2021	20.15	20.30	20.50	20.00	85640	-0.74%
27 Sep 2021	20.30	20.25	20.60	20.20	158293	-0.49%
24 Sep 2021	20.40	20.90	21.15	20.25	204439	-1.45%
23 Sep 2021	20.70	21.00	21.40	20.40	242247	-0.48%
22 Sep 2021	20.80	21.25	21.25	20.50	148878	-0.95%
21 Sep 2021	21.00	20.45	21.40	20.00	225315	1.69%
20 Sep 2021	20.65	21.20	21.90	20.50	172449	-3.28%
17 Sep 2021	21.35	22.50	22.65	21.15	248706	-4.04%
16 Sep 2021	22.25	22.95	23.00	22.05	289940	-3.26%
15 Sep 2021	23.00	22.55	23.80	22.25	692851	1.55%
14 Sep 2021	22.65	20.50	22.75	20.50	948331	9.42%
13 Sep 2021	20.70	20.85	21.10	20.35	130633	0.98%
09 Sep 2021	20.50	21.00	21.05	20.30	161993	-1.20%
08 Sep 2021	20.75	20.50	20.95	20.20	75152	1.22%
07 Sep 2021	20.50	21.00	21.20	20.15	163345	-1.68%
06 Sep 2021	20.85	20.85	21.40	20.75	140898	-2.11%
03 Sep 2021	21.30	21.55	21.80	21.00	98914	-0.47%
02 Sep 2021	21.40	21.40	21.75	20.60	110379	0.71%
01 Sep 2021	21.25	21.95	21.95	20.95	94822	-3.19%
31 Aug 2021	21.95	21.80	22.40	21.15	167847	1.39%
30 Aug 2021	21.65	20.75	22.10	20.75	159094	4.09%
27 Aug 2021	20.80	20.50	21.60	20.40	180337	2.21%
26 Aug 2021	20.35	21.30	22.20	20.05	403339	-3.78%
25 Aug 2021	21.15	21.25	21.55	20.55	187048	1.93%
24 Aug 2021	20.75	20.40	21.35	20.05	169206	1.72%
23 Aug 2021	20.40	20.00	21.40	19.80	467707	2.00%
20 Aug 2021	20.00	20.35	20.80	19.05	963483	-4.99%
18 Aug 2021	21.05	23.00	23.00	20.50	656529	-7.47%
17 Aug 2021	22.75	23.00	24.00	22.40	331928	-1.94%
16 Aug 2021	23.20	24.55	24.55	22.70	2694272	3.80%
13 Aug 2021	22.35	20.00	22.35	20.00	297091	9.83%
12 Aug 2021	20.35	19.50	20.80	18.50	237237	5.44%
11 Aug 2021	19.30	21.55	21.55	19.30	684787	-9.81%
10 Aug 2021	21.40	21.95	22.30	20.10	187019	-2.06%
09 Aug 2021	21.85	23.00	23.25	21.60	317201	-5.21%
06 Aug 2021	23.05	23.55	23.70	22.80	177097	-2.74%
05 Aug 2021	23.70	22.45	24.80	21.80	556406	4.64%
04 Aug 2021	22.65	23.90	24.00	22.55	226063	-5.03%
03 Aug 2021	23.85	23.95	24.40	23.15	127980	0.21%
02 Aug 2021	23.80	23.30	24.20	23.30	182025	3.03%
30 Jul 2021	23.10	23.20	23.65	22.85	120861	0.87%
29 Jul 2021	22.90	22.75	23.65	22.75	159923	1.10%
28 Jul 2021	22.65	23.60	23.75	22.50	324052	-4.03%
27 Jul 2021	23.60	23.60	24.60	23.25	424315	0.21%
26 Jul 2021	23.55	24.45	25.00	23.35	326776	-3.68%
23 Jul 2021	24.45	24.30	25.05	23.60	398195	0.62%
22 Jul 2021	24.30	24.80	24.80	23.90	259715	0.62%
20 Jul 2021	24.15	26.45	26.75	23.55	575162	-7.29%
19 Jul 2021	26.05	25.95	27.00	25.80	237710	-1.70%
16 Jul 2021	26.50	27.25	27.50	26.30	262625	-1.85%
15 Jul 2021	27.00	26.25	28.05	26.05	856198	3.05%
14 Jul 2021	26.20	27.50	28.40	25.75	1169970	-3.68%
13 Jul 2021	27.20	25.90	27.20	25.60	1686025	9.90%
12 Jul 2021	24.75	24.10	25.50	22.35	1111171	3.77%
09 Jul 2021	23.85	23.65	24.40	23.25	164320	1.27%
08 Jul 2021	23.55	24.45	24.45	23.40	159419	-2.28%
07 Jul 2021	24.10	23.60	24.25	23.20	258393	2.12%
06 Jul 2021	23.60	23.95	24.30	23.45	180255	-1.46%
05 Jul 2021	23.95	24.35	24.35	23.75	204805	-0.21%
02 Jul 2021	24.00	23.10	24.25	23.00	459029	1.91%
01 Jul 2021	23.55	24.40	24.40	23.20	416610	-4.46%
30 Jun 2021	24.65	24.70	25.30	24.50	198037	-0.20%
29 Jun 2021	24.70	25.20	25.75	24.60	292598	-0.80%
28 Jun 2021	24.90	25.25	25.40	24.70	172035	-1.39%
25 Jun 2021	25.25	26.20	26.40	24.80	295039	-1.75%
24 Jun 2021	25.70	25.30	27.10	25.30	1316347	1.78%
23 Jun 2021	25.25	25.35	26.05	24.10	962118	0.20%
22 Jun 2021	25.20	24.70	26.40	24.50	704785	2.44%
21 Jun 2021	24.60	23.30	25.00	23.30	233433	-0.81%
18 Jun 2021	24.80	25.95	26.10	22.95	1159448	-2.55%
17 Jun 2021	25.45	26.20	27.00	24.80	695175	-0.78%
16 Jun 2021	25.65	26.00	27.30	25.30	1180834	-3.75%
15 Jun 2021	26.65	25.20	27.45	25.00	1406700	5.75%
14 Jun 2021	25.20	25.90	25.90	24.30	373037	-1.75%
11 Jun 2021	25.65	25.10	26.40	24.10	1108473	3.85%
10 Jun 2021	24.70	25.20	25.50	24.50	364122	1.44%
09 Jun 2021	24.35	24.90	26.00	24.00	1239277	-0.20%
08 Jun 2021	24.40	25.90	26.15	24.15	1523823	-3.94%
07 Jun 2021	25.40	23.50	25.40	23.20	1579997	9.96%
04 Jun 2021	23.10	21.60	23.45	21.45	1050143	5.96%
03 Jun 2021	21.80	22.75	22.90	21.00	490650	-1.36%
02 Jun 2021	22.10	21.55	22.45	21.25	331496	2.55%
01 Jun 2021	21.55	22.40	22.40	21.05	290586	-1.15%
31 May 2021	21.80	21.05	22.25	20.65	523850	5.83%
28 May 2021	20.60	22.80	24.00	20.40	1858110	-9.05%
27 May 2021	22.65	24.65	25.70	22.35	1213834	-8.11%
26 May 2021	24.65	25.35	26.90	24.00	1180107	-2.76%
25 May 2021	25.35	25.00	26.90	23.45	4853341	6.51%
24 May 2021	23.80	21.50	23.80	21.50	3977407	19.90%
21 May 2021	19.85	18.10	20.10	18.05	1535565	10.58%
20 May 2021	17.95	17.95	18.40	17.80	189639	0.00%
19 May 2021	17.95	18.35	18.40	17.50	197647	-0.55%
18 May 2021	18.05	18.40	18.50	17.90	280791	-1.37%
17 May 2021	18.30	17.50	18.90	17.40	962672	7.33%
14 May 2021	17.05	16.60	17.35	16.40	355716	5.25%
12 May 2021	16.20	15.90	17.25	15.50	638460	1.89%
11 May 2021	15.90	15.75	16.00	15.70	166446	-0.31%
10 May 2021	15.95	16.15	16.15	15.65	128533	0.63%
07 May 2021	15.85	15.95	16.00	15.75	67280	0.63%
06 May 2021	15.75	16.20	16.20	15.60	59569	-1.25%
05 May 2021	15.95	15.75	16.00	15.65	41704	1.27%
04 May 2021	15.75	16.10	16.30	15.00	174182	-1.87%
03 May 2021	16.05	15.80	16.35	15.55	62844	1.58%
30 Apr 2021	15.80	15.75	16.35	15.30	210029	1.28%
29 Apr 2021	15.60	15.75	15.75	15.55	73818	0.00%
28 Apr 2021	15.60	15.45	15.75	15.45	86303	0.32%
27 Apr 2021	15.55	15.70	15.75	15.40	80963	1.30%
26 Apr 2021	15.35	15.40	15.80	15.20	106551	-0.32%
23 Apr 2021	15.40	15.50	15.70	15.20	93944	-0.32%
22 Apr 2021	15.45	15.70	15.70	15.35	50420	0.65%
20 Apr 2021	15.35	15.65	15.70	15.05	87472	1.99%
19 Apr 2021	15.05	15.00	15.40	14.70	138604	-3.22%
16 Apr 2021	15.55	16.00	16.00	15.30	54829	0.00%
15 Apr 2021	15.55	16.30	16.30	15.40	149374	-3.12%
13 Apr 2021	16.05	15.10	16.20	15.10	90301	4.56%
12 Apr 2021	15.35	16.15	16.25	14.00	262252	-5.83%
09 Apr 2021	16.30	16.30	16.65	16.25	100302	0.00%
08 Apr 2021	16.30	16.50	16.80	16.20	114704	0.00%
07 Apr 2021	16.30	16.35	16.80	16.10	140087	-0.31%
06 Apr 2021	16.35	16.05	17.05	16.05	213384	1.55%
05 Apr 2021	16.10	16.60	16.60	15.85	107467	-2.72%
01 Apr 2021	16.55	16.10	16.80	16.10	127375	4.42%
31 Mar 2021	15.85	16.00	16.55	15.65	164695	-0.94%
30 Mar 2021	16.00	16.45	16.50	15.70	245206	-0.93%
26 Mar 2021	16.15	16.55	16.60	16.05	302335	-0.62%
25 Mar 2021	16.25	17.50	17.50	16.00	703115	-4.97%
24 Mar 2021	17.10	17.15	18.10	16.95	1188421	-0.58%
23 Mar 2021	17.20	17.10	18.50	17.10	145053	0.58%
22 Mar 2021	17.10	18.00	18.00	16.40	235666	-2.84%
19 Mar 2021	17.60	16.50	17.85	16.50	251162	2.92%
18 Mar 2021	17.10	18.20	18.90	16.85	298320	-3.66%
17 Mar 2021	17.75	18.50	19.00	17.60	331287	-2.47%
16 Mar 2021	18.20	18.25	19.00	18.00	166326	-0.82%
15 Mar 2021	18.35	18.90	19.00	18.00	153020	-2.65%
12 Mar 2021	18.85	19.85	19.90	18.55	397625	-3.08%
10 Mar 2021	19.45	19.75	20.25	19.05	624054	-0.26%
09 Mar 2021	19.50	22.30	22.85	19.05	4503278	-7.58%
08 Mar 2021	21.10	17.65	21.10	17.65	5080849	19.89%
05 Mar 2021	17.60	18.25	18.50	17.25	335940	-2.22%
04 Mar 2021	18.00	17.55	18.25	17.35	396293	1.69%
03 Mar 2021	17.70	17.15	18.30	17.15	883014	3.21%
02 Mar 2021	17.15	16.70	17.30	16.60	452233	3.94%
01 Mar 2021	16.50	17.50	17.90	16.25	730748	-4.62%
26 Feb 2021	17.30	17.00	17.50	16.50	436056	1.47%
25 Feb 2021	17.05	17.90	17.90	16.90	1125421	6.56%
24 Feb 2021	16.00	15.80	16.75	15.50	90671	1.27%
23 Feb 2021	15.80	15.85	16.00	15.65	122187	0.32%
22 Feb 2021	15.75	16.50	16.50	15.65	253956	-3.96%
19 Feb 2021	16.40	16.30	16.75	16.20	240660	0.61%
18 Feb 2021	16.30	16.25	16.40	16.00	247283	1.88%
17 Feb 2021	16.00	16.65	16.95	15.90	745118	-3.03%
16 Feb 2021	16.50	17.60	17.75	16.40	1262155	-5.71%
15 Feb 2021	17.50	17.70	18.40	17.25	822035	3.55%
12 Feb 2021	16.90	17.15	17.30	16.80	124050	-0.59%
11 Feb 2021	17.00	16.70	17.30	16.70	146266	0.59%
10 Feb 2021	16.90	17.15	17.80	16.60	441225	-2.31%
09 Feb 2021	17.30	17.00	17.50	17.00	163094	1.47%
08 Feb 2021	17.05	17.80	17.90	16.85	762139	-2.57%
05 Feb 2021	17.50	17.45	17.60	17.05	197894	3.24%
04 Feb 2021	16.95	17.75	17.75	16.75	610748	-3.14%
03 Feb 2021	17.50	17.35	19.00	17.20	895450	0.86%
02 Feb 2021	17.35	17.90	17.90	17.05	125120	-0.29%
01 Feb 2021	17.40	17.00	17.95	17.00	75845	2.96%
29 Jan 2021	16.90	16.95	17.50	16.75	65795	-0.29%
28 Jan 2021	16.95	16.75	17.25	16.65	64242	-0.29%
27 Jan 2021	17.00	16.85	17.50	16.75	49625	0.89%
25 Jan 2021	16.85	17.25	17.50	16.70	54366	-1.46%
22 Jan 2021	17.10	17.25	17.80	16.85	163001	-2.84%
21 Jan 2021	17.60	18.10	18.30	17.50	109060	-2.22%
20 Jan 2021	18.00	18.30	18.45	17.60	112904	-1.64%
19 Jan 2021	18.30	18.05	18.60	18.05	75909	3.68%
18 Jan 2021	17.65	18.70	18.70	17.35	132203	-2.75%
15 Jan 2021	18.15	18.45	18.60	17.90	120411	-1.89%
14 Jan 2021	18.50	18.70	18.90	18.40	116939	-0.80%
13 Jan 2021	18.65	18.70	19.20	18.50	170740	0.00%
12 Jan 2021	18.65	18.95	19.00	18.30	122945	0.81%
11 Jan 2021	18.50	19.00	19.10	17.00	235586	-0.54%
08 Jan 2021	18.60	18.25	19.30	18.25	225251	-0.80%
07 Jan 2021	18.75	19.00	19.50	18.55	333231	1.90%
06 Jan 2021	18.40	19.45	19.50	17.70	456513	-3.66%
05 Jan 2021	19.10	19.00	19.65	18.50	276766	-1.04%
04 Jan 2021	19.30	19.00	20.45	19.00	498774	3.76%
01 Jan 2021	18.60	18.45	19.20	18.25	242182	0.81%
31 Dec 2020	18.45	18.75	19.30	18.10	409090	-0.27%
30 Dec 2020	18.50	18.60	18.80	18.15	178552	0.27%
29 Dec 2020	18.45	19.40	19.80	18.20	503343	-3.66%
28 Dec 2020	19.15	17.00	19.65	16.75	2065519	15.36%
24 Dec 2020	16.60	17.05	17.40	16.40	210006	-1.48%
23 Dec 2020	16.85	16.70	17.30	16.40	230583	3.69%
22 Dec 2020	16.25	16.20	16.70	15.30	242940	3.17%
21 Dec 2020	15.75	16.65	17.75	15.40	821833	-3.08%
18 Dec 2020	16.25	15.50	16.35	15.35	228782	4.84%
17 Dec 2020	15.50	16.50	16.50	15.40	733069	-3.43%
16 Dec 2020	16.05	17.10	18.60	15.95	1467260	-4.46%
15 Dec 2020	16.80	17.00	17.50	16.60	366205	-2.33%
14 Dec 2020	17.20	18.40	18.90	16.80	629401	-3.64%
11 Dec 2020	17.85	19.50	19.50	17.70	389015	-3.77%
10 Dec 2020	18.55	18.10	19.50	18.10	225965	-2.11%
09 Dec 2020	18.95	19.00	20.00	18.15	1681742	2.43%
08 Dec 2020	18.50	19.80	21.00	17.55	698286	0.27%
07 Dec 2020	18.45	16.70	18.45	16.30	914735	19.81%
04 Dec 2020	15.40	14.10	15.40	14.05	319667	10.00%
03 Dec 2020	14.00	13.65	14.25	13.55	223114	3.70%
02 Dec 2020	13.50	13.95	13.95	13.40	181239	-1.82%
01 Dec 2020	13.75	13.85	14.15	13.70	210020	-1.79%
27 Nov 2020	14.00	14.05	14.20	13.85	51767	0.00%
26 Nov 2020	14.00	14.00	14.15	13.90	29156	0.00%
25 Nov 2020	14.00	14.25	14.50	13.85	78398	-1.75%
24 Nov 2020	14.25	14.60	14.65	13.95	78150	-1.04%
23 Nov 2020	14.40	14.50	14.60	13.95	122362	1.41%
20 Nov 2020	14.20	14.00	14.55	13.70	425812	2.53%
19 Nov 2020	13.85	13.70	14.20	13.20	482402	1.47%
18 Nov 2020	13.65	13.60	14.30	13.55	374129	1.11%
17 Nov 2020	13.50	13.00	13.80	13.00	169160	-2.88%
14 Nov 2020	13.90	13.95	14.05	13.80	12410	-0.36%
13 Nov 2020	13.95	14.30	14.55	13.65	37044	-1.06%
12 Nov 2020	14.10	13.75	14.15	13.60	53455	3.30%
11 Nov 2020	13.65	13.85	14.30	13.50	540796	0.74%
10 Nov 2020	13.55	13.20	14.15	13.20	587068	5.04%
09 Nov 2020	12.90	13.80	13.95	12.65	173350	-6.18%
06 Nov 2020	13.75	13.60	14.10	13.60	462448	1.10%
05 Nov 2020	13.60	13.45	14.15	13.45	271286	0.37%
04 Nov 2020	13.55	13.65	14.10	13.50	335641	0.00%
03 Nov 2020	13.55	13.60	14.15	13.40	308498	-1.81%
02 Nov 2020	13.80	14.65	14.80	13.65	178650	-8.31%
30 Oct 2020	15.05	13.70	15.40	13.60	140503	7.50%
29 Oct 2020	14.00	13.65	14.05	13.45	339337	1.82%
28 Oct 2020	13.75	13.65	14.00	13.50	310966	-1.43%
27 Oct 2020	13.95	13.75	14.10	13.70	89743	0.36%
26 Oct 2020	13.90	14.00	14.35	13.60	335611	-0.71%
23 Oct 2020	14.00	14.30	15.40	13.85	77167	0.00%
22 Oct 2020	14.00	13.90	14.80	13.85	52473	1.08%
21 Oct 2020	13.85	14.20	14.55	13.60	112250	-2.46%
20 Oct 2020	14.20	14.85	15.30	14.05	67106	-3.40%
19 Oct 2020	14.70	15.90	15.90	14.25	114664	-2.97%
16 Oct 2020	15.15	15.00	15.45	13.90	101186	2.71%
15 Oct 2020	14.75	13.20	14.90	13.20	1096255	8.86%
14 Oct 2020	13.55	13.45	14.20	13.40	370676	-1.09%
13 Oct 2020	13.70	14.40	14.40	13.05	155813	-1.08%
12 Oct 2020	13.85	14.00	14.05	13.60	154051	-0.36%
09 Oct 2020	13.90	13.75	14.20	12.70	138732	0.00%
08 Oct 2020	13.90	13.40	14.15	13.40	164283	1.09%
07 Oct 2020	13.75	14.20	14.50	13.50	262477	-1.79%
06 Oct 2020	14.00	13.80	14.35	13.30	76103	1.45%
05 Oct 2020	13.80	13.45	13.90	13.00	166582	4.15%
01 Oct 2020	13.25	12.75	13.25	12.05	204517	4.74%
30 Sep 2020	12.65	13.70	13.70	12.60	129100	-4.53%
29 Sep 2020	13.25	13.70	13.70	13.00	53798	-0.38%
28 Sep 2020	13.30	13.20	13.60	12.80	198641	1.53%
25 Sep 2020	13.10	13.70	13.75	12.60	365052	0.00%
24 Sep 2020	13.10	13.10	13.50	13.10	212693	-4.73%
23 Sep 2020	13.75	14.50	14.50	13.75	207646	-4.84%
22 Sep 2020	14.45	15.45	15.90	14.45	73304	-4.93%
21 Sep 2020	15.20	15.30	16.35	15.20	127332	-4.70%
18 Sep 2020	15.95	15.85	16.35	15.35	64597	0.63%
17 Sep 2020	15.85	17.35	17.35	15.80	99249	-4.52%
16 Sep 2020	16.60	15.90	17.00	15.90	51847	2.15%
15 Sep 2020	16.25	15.95	16.45	15.95	28434	1.88%
14 Sep 2020	15.95	16.50	16.50	15.80	41485	0.00%
11 Sep 2020	15.95	15.65	16.90	15.65	85594	-3.04%
10 Sep 2020	16.45	17.50	17.85	16.45	47969	-4.91%
09 Sep 2020	17.30	17.00	17.65	16.50	42178	0.29%
08 Sep 2020	17.25	17.10	17.95	17.10	11839	-0.29%
07 Sep 2020	17.30	18.50	18.50	17.20	24798	-2.26%
04 Sep 2020	17.70	17.85	18.55	17.15	51398	0.00%
03 Sep 2020	17.70	18.00	18.00	17.45	15762	0.28%
02 Sep 2020	17.65	17.20	17.90	17.20	23859	1.44%
01 Sep 2020	17.40	18.25	18.25	17.35	55646	-4.66%
31 Aug 2020	18.25	19.50	19.50	18.25	86192	-4.95%
28 Aug 2020	19.20	19.15	19.80	19.00	134589	0.52%
27 Aug 2020	19.10	19.00	19.40	19.00	76614	1.87%
26 Aug 2020	18.75	18.90	19.30	18.65	832481	0.54%
25 Aug 2020	18.65	18.45	18.90	17.95	169870	3.61%
24 Aug 2020	18.00	18.10	18.35	17.10	682322	0.56%
21 Aug 2020	17.90	18.80	19.40	17.90	301945	-4.79%
20 Aug 2020	18.80	19.50	19.55	18.50	151432	-1.83%
19 Aug 2020	19.15	20.40	20.40	18.70	220133	-2.54%
18 Aug 2020	19.65	18.25	19.65	18.15	164701	4.80%
17 Aug 2020	18.75	18.70	18.75	18.05	108299	4.75%
14 Aug 2020	17.90	17.50	17.90	17.05	105339	4.99%
13 Aug 2020	17.05	16.25	17.05	16.25	109274	4.92%
12 Aug 2020	16.25	15.95	16.60	15.15	69042	2.52%
11 Aug 2020	15.85	16.00	16.00	15.40	32505	-0.31%
10 Aug 2020	15.90	15.90	16.15	15.10	24513	1.92%
07 Aug 2020	15.60	15.80	15.80	14.60	62341	1.63%
06 Aug 2020	15.35	15.45	16.00	15.25	62367	-4.36%
05 Aug 2020	16.05	16.05	16.30	15.40	1123353	-0.93%
04 Aug 2020	16.20	16.60	16.60	16.00	21262	-1.22%
03 Aug 2020	16.40	16.75	16.85	16.30	28481	-2.96%
31 Jul 2020	16.90	17.45	17.45	16.60	15584	-2.03%
30 Jul 2020	17.25	17.80	17.80	16.85	25745	-0.86%
29 Jul 2020	17.40	17.35	17.80	16.90	18344	-0.57%
28 Jul 2020	17.50	17.95	18.25	17.10	285721	-2.51%
27 Jul 2020	17.95	18.75	19.15	17.95	79336	-4.77%
24 Jul 2020	18.85	18.75	19.50	18.75	25965	-1.31%
23 Jul 2020	19.10	19.60	19.60	18.95	28228	0.26%
22 Jul 2020	19.05	20.25	20.25	18.70	174522	-1.80%
21 Jul 2020	19.40	18.95	19.75	18.45	128057	2.92%
20 Jul 2020	18.85	18.90	19.30	18.50	21371	-0.26%
17 Jul 2020	18.90	19.75	20.00	18.30	47350	-1.82%
16 Jul 2020	19.25	19.30	19.50	18.50	184463	-0.77%
15 Jul 2020	19.40	19.95	19.95	19.00	9659	-0.77%
14 Jul 2020	19.55	20.50	21.00	19.50	33721	-4.63%
13 Jul 2020	20.50	20.00	21.15	20.00	21257	0.00%
10 Jul 2020	20.50	20.80	22.20	20.45	56498	-4.65%
09 Jul 2020	21.50	23.40	23.45	21.25	229594	-3.80%
08 Jul 2020	22.35	22.65	22.95	20.90	139478	2.05%
07 Jul 2020	21.90	21.90	21.90	21.15	500756	4.78%
06 Jul 2020	20.90	20.90	20.90	19.30	80691	4.76%
03 Jul 2020	19.95	19.40	19.95	18.75	227255	5.00%
02 Jul 2020	19.00	19.35	19.80	18.75	35627	-1.81%
01 Jul 2020	19.35	18.95	19.90	18.50	207129	1.04%
30 Jun 2020	19.15	19.45	20.00	18.95	173515	-3.77%
29 Jun 2020	19.90	20.00	20.10	19.30	129092	0.00%
26 Jun 2020	19.90	19.40	20.15	19.20	207834	3.65%
25 Jun 2020	19.20	19.90	20.20	19.20	162092	-4.95%
24 Jun 2020	20.20	21.60	21.60	19.75	120736	-2.65%
23 Jun 2020	20.75	20.80	21.00	20.20	42131	0.00%
22 Jun 2020	20.75	21.30	22.10	20.40	104422	-3.26%
19 Jun 2020	21.45	21.00	21.85	20.25	100164	2.88%
18 Jun 2020	20.85	19.85	21.05	19.25	44042	3.99%
17 Jun 2020	20.05	20.50	21.00	20.05	32292	-4.98%
16 Jun 2020	21.10	22.60	22.60	21.00	23137	-2.54%
15 Jun 2020	21.65	22.00	22.50	20.55	125388	0.23%
12 Jun 2020	21.60	21.30	21.95	20.25	142946	1.41%
11 Jun 2020	21.30	22.00	23.45	21.30	157251	-4.91%
10 Jun 2020	22.40	22.50	23.60	21.60	294555	-0.44%
09 Jun 2020	22.50	23.00	23.10	21.50	159597	2.27%
08 Jun 2020	22.00	21.85	22.05	20.50	734149	4.76%
05 Jun 2020	21.00	20.80	21.00	19.50	95675	5.00%
04 Jun 2020	20.00	20.10	20.10	18.65	119148	4.44%
03 Jun 2020	19.15	18.90	19.15	18.90	218315	4.93%
02 Jun 2020	18.25	17.50	18.25	17.00	74024	4.89%
01 Jun 2020	17.40	16.40	17.40	16.40	54691	4.82%
29 May 2020	16.60	16.60	16.65	15.90	22060	1.22%
28 May 2020	16.40	15.85	16.50	15.85	15512	2.18%
27 May 2020	16.05	16.25	16.65	15.90	32360	-3.60%
26 May 2020	16.65	16.30	17.00	16.25	12489	-0.30%
22 May 2020	16.70	17.00	17.00	16.45	21392	-3.47%
21 May 2020	17.30	16.05	17.40	16.05	20614	4.22%
20 May 2020	16.60	16.40	16.75	15.70	100593	1.22%
19 May 2020	16.40	16.10	16.80	16.05	7065	-0.61%
18 May 2020	16.50	17.40	17.50	16.50	39216	-4.90%
15 May 2020	17.35	17.10	17.90	17.00	16628	-1.14%
14 May 2020	17.55	18.00	18.00	17.30	16176	-2.50%
13 May 2020	18.00	17.70	18.25	17.00	120903	1.98%
12 May 2020	17.65	17.25	17.95	17.00	48212	-1.12%
11 May 2020	17.85	17.90	18.60	17.30	19651	0.00%
08 May 2020	17.85	17.50	18.10	17.00	69819	2.29%
07 May 2020	17.45	17.65	18.00	16.80	37436	-1.13%
06 May 2020	17.65	18.35	18.35	16.85	115688	0.28%
05 May 2020	17.60	18.20	18.25	17.40	304328	-3.30%
04 May 2020	18.20	18.70	18.95	18.00	218727	-3.70%
30 Apr 2020	18.90	19.65	19.65	18.00	879077	0.00%
29 Apr 2020	18.90	18.80	18.90	18.00	498097	5.00%
28 Apr 2020	18.00	17.65	18.00	17.15	375984	4.96%
27 Apr 2020	17.15	17.15	17.15	16.50	434698	4.89%
24 Apr 2020	16.35	16.35	16.35	14.85	1709850	4.81%
23 Apr 2020	15.60	15.60	15.60	15.60	8063	4.70%
22 Apr 2020	14.90	14.90	14.90	14.90	8256	4.93%
21 Apr 2020	14.20	14.20	14.20	14.20	56540	4.80%
20 Apr 2020	13.55	13.55	13.55	13.55	7613	4.63%
17 Apr 2020	12.95	12.95	12.95	12.95	16206	4.86%
16 Apr 2020	12.35	12.35	12.35	12.35	9940	4.66%
15 Apr 2020	11.80	11.80	11.80	11.80	15279	4.89%
13 Apr 2020	11.25	11.25	11.25	11.15	157649	4.65%
09 Apr 2020	10.75	9.75	10.75	9.75	1269293	4.88%
08 Apr 2020	10.25	10.25	10.25	10.25	72501	-4.65%
07 Apr 2020	10.75	10.75	10.75	10.75	20425	-4.87%
03 Apr 2020	11.30	11.85	11.85	11.30	28763	-4.64%
01 Apr 2020	11.85	11.85	11.85	11.85	74728	-4.82%
31 Mar 2020	12.45	12.45	12.45	12.45	5021148	-4.96%
30 Mar 2020	13.10	13.10	13.10	13.10	5145	-4.73%
27 Mar 2020	13.75	13.75	13.75	13.75	53397	-4.84%
26 Mar 2020	14.45	14.50	14.50	14.45	50440	-4.93%
25 Mar 2020	15.20	15.20	15.20	15.20	20864	-5.00%
24 Mar 2020	16.00	16.20	16.55	16.00	119421	-9.86%
23 Mar 2020	17.75	17.75	17.75	17.75	39649	-9.90%
20 Mar 2020	19.70	20.00	20.30	18.85	265174	-5.74%
19 Mar 2020	20.90	18.10	21.80	17.90	759924	5.29%
18 Mar 2020	19.85	23.00	23.00	19.70	332135	-9.15%
17 Mar 2020	21.85	23.35	24.35	21.05	182315	-6.62%
16 Mar 2020	23.40	25.95	25.95	22.95	499801	-9.83%
13 Mar 2020	25.95	22.70	26.95	21.10	378611	-1.33%
12 Mar 2020	26.30	29.00	29.75	24.40	701633	-13.77%
11 Mar 2020	30.50	31.65	32.65	30.00	83470	-3.79%
09 Mar 2020	31.70	33.05	33.05	31.30	82636	-6.76%
06 Mar 2020	34.00	32.00	35.00	31.05	321740	0.44%
05 Mar 2020	33.85	33.85	35.55	33.30	92411	-1.46%
04 Mar 2020	34.35	34.25	34.90	32.10	334164	-3.38%
03 Mar 2020	35.55	31.50	36.40	30.00	610549	12.50%
02 Mar 2020	31.60	35.00	36.10	30.60	466369	-9.71%
28 Feb 2020	35.00	37.50	37.50	34.00	180165	-8.97%
27 Feb 2020	38.45	38.55	39.50	37.50	179954	-2.41%
26 Feb 2020	39.40	39.50	40.00	37.90	211689	-0.76%
25 Feb 2020	39.70	39.25	40.80	38.00	213759	-1.24%
24 Feb 2020	40.20	39.25	41.35	37.70	524225	2.42%
20 Feb 2020	39.25	35.55	40.00	35.55	343021	10.10%
19 Feb 2020	35.65	37.10	37.65	35.50	74335	-3.91%
18 Feb 2020	37.10	35.00	37.85	33.00	308730	3.20%
17 Feb 2020	35.95	34.70	37.00	30.10	502954	-0.83%
14 Feb 2020	36.25	37.25	38.30	35.80	65344	-2.16%
13 Feb 2020	37.05	38.10	38.40	36.80	80569	-3.14%
12 Feb 2020	38.25	38.75	39.20	38.00	19747	-1.29%
11 Feb 2020	38.75	40.00	40.70	38.50	33634	-2.27%
10 Feb 2020	39.65	38.90	42.00	37.20	654642	3.80%
07 Feb 2020	38.20	37.50	39.40	37.50	59834	0.53%
06 Feb 2020	38.00	38.10	39.50	37.70	65331	-0.26%
05 Feb 2020	38.10	38.50	38.75	37.80	44009	-1.17%
04 Feb 2020	38.55	40.50	40.50	38.25	76531	-3.14%
03 Feb 2020	39.80	35.55	40.50	35.30	574641	10.40%
01 Feb 2020	36.05	36.65	38.70	35.50	102967	-3.22%
31 Jan 2020	37.25	37.60	38.45	36.55	27814	-0.40%
30 Jan 2020	37.40	38.35	38.65	37.00	75143	-2.86%
29 Jan 2020	38.50	39.00	39.00	38.00	33796	1.32%
28 Jan 2020	38.00	39.20	39.20	37.90	583415	-0.91%
27 Jan 2020	38.35	40.00	40.00	37.95	91604	-2.91%
24 Jan 2020	39.50	39.00	40.30	39.00	101185	0.89%
23 Jan 2020	39.15	38.75	40.70	38.70	122311	0.90%
22 Jan 2020	38.80	39.00	39.95	38.60	190901	-0.51%
21 Jan 2020	39.00	38.70	40.65	38.50	138084	-1.39%
20 Jan 2020	39.55	38.50	40.85	37.60	406524	5.19%
17 Jan 2020	37.60	38.00	39.00	37.30	87718	-2.34%
16 Jan 2020	38.50	39.00	39.80	38.15	99250	-1.16%
15 Jan 2020	38.95	40.45	41.80	38.50	199959	-2.62%
14 Jan 2020	40.00	39.60	41.55	39.40	79642	0.88%
13 Jan 2020	39.65	39.25	40.85	39.10	54455	-0.13%
10 Jan 2020	39.70	40.00	40.90	39.15	106327	1.02%
09 Jan 2020	39.30	39.15	40.50	38.75	36482	0.38%
08 Jan 2020	39.15	39.80	40.45	38.55	93728	-1.63%
07 Jan 2020	39.80	36.80	40.90	36.80	351814	9.49%
06 Jan 2020	36.35	37.95	37.95	36.00	68548	-3.58%
03 Jan 2020	37.70	38.00	39.00	37.50	79735	-1.31%
02 Jan 2020	38.20	37.65	39.40	37.50	96634	1.19%
01 Jan 2020	37.75	38.45	39.00	37.35	53865	-1.82%
31 Dec 2019	38.45	38.10	39.95	36.50	124455	0.52%
30 Dec 2019	38.25	38.70	38.70	37.75	61110	0.13%
27 Dec 2019	38.20	36.00	38.60	36.00	110353	5.67%
26 Dec 2019	36.15	38.20	38.20	35.75	97333	-4.37%
24 Dec 2019	37.80	38.00	39.00	37.25	311179	-1.82%
23 Dec 2019	38.50	39.30	39.70	38.15	85563	-2.65%
20 Dec 2019	39.55	39.70	40.25	39.25	42036	-0.38%
19 Dec 2019	39.70	40.05	40.30	39.25	30442	-2.22%
18 Dec 2019	40.60	39.60	41.50	39.40	84368	2.53%
17 Dec 2019	39.60	40.00	40.65	39.20	39605	-1.37%
16 Dec 2019	40.15	39.35	42.35	39.00	156750	2.03%
13 Dec 2019	39.35	40.20	40.45	39.05	81091	-1.38%
12 Dec 2019	39.90	40.85	40.85	39.50	29403	-1.12%
11 Dec 2019	40.35	41.00	42.00	39.70	377399	-3.00%
10 Dec 2019	41.60	42.60	42.60	41.15	41334	-2.35%
09 Dec 2019	42.60	41.00	44.10	39.80	251723	4.16%
06 Dec 2019	40.90	37.75	42.55	37.75	446867	8.20%
05 Dec 2019	37.80	38.00	38.50	37.20	44706	-1.18%
04 Dec 2019	38.25	39.50	39.50	37.95	70045	-3.16%
03 Dec 2019	39.50	40.10	40.50	39.05	56710	-0.63%
02 Dec 2019	39.75	41.00	41.30	38.60	202751	-4.10%
29 Nov 2019	41.45	42.35	43.00	40.80	105428	-3.60%
28 Nov 2019	43.00	40.50	43.90	39.90	601430	3.49%
27 Nov 2019	41.55	41.05	42.05	40.00	175706	-0.60%
26 Nov 2019	41.80	42.15	44.65	40.80	855055	-0.12%
25 Nov 2019	41.85	40.00	42.50	39.10	2210033	6.49%
22 Nov 2019	39.30	37.45	39.75	36.40	1812750	1.42%
21 Nov 2019	38.75	36.95	40.00	35.75	1710379	8.54%
20 Nov 2019	35.70	33.00	36.00	32.50	862505	7.85%
19 Nov 2019	33.10	32.65	33.50	32.65	27084	-1.19%
18 Nov 2019	33.50	33.00	34.20	33.00	63862	1.52%
15 Nov 2019	33.00	34.00	35.10	32.75	80223	-3.51%
14 Nov 2019	34.20	34.00	36.40	33.60	280665	0.74%
13 Nov 2019	33.95	34.25	34.90	33.60	249614	-3.96%
11 Nov 2019	35.35	32.10	35.85	32.00	414964	7.94%
08 Nov 2019	32.75	34.30	34.30	32.30	102950	-3.53%
07 Nov 2019	33.95	34.50	34.95	33.20	211281	-0.88%
06 Nov 2019	34.25	33.75	35.40	32.00	281731	4.10%
05 Nov 2019	32.90	29.00	34.20	28.70	329134	13.45%
04 Nov 2019	29.00	31.95	32.50	27.60	183265	-9.23%
01 Nov 2019	31.95	30.55	32.60	30.55	80198	1.75%
31 Oct 2019	31.40	33.00	33.50	31.00	115375	-5.28%
30 Oct 2019	33.15	30.70	34.75	30.05	392263	7.98%
29 Oct 2019	30.70	29.00	31.80	28.10	230310	5.68%
27 Oct 2019	29.05	28.10	29.45	28.10	265147	2.11%
25 Oct 2019	28.45	29.60	29.70	28.20	350195	-3.89%
24 Oct 2019	29.60	29.00	30.70	28.20	350772	5.71%
23 Oct 2019	28.00	27.05	28.40	27.05	97598	3.13%
22 Oct 2019	27.15	27.10	28.00	27.05	43484	-1.63%
18 Oct 2019	27.60	28.05	29.00	27.30	65555	-2.82%
17 Oct 2019	28.40	27.10	29.10	26.90	126359	3.84%
16 Oct 2019	27.35	28.20	28.40	26.95	65464	-1.08%
15 Oct 2019	27.65	28.00	28.30	27.05	47644	-1.07%
14 Oct 2019	27.95	25.65	28.35	25.30	253492	8.54%
11 Oct 2019	25.75	26.30	26.75	24.60	75845	-1.72%
10 Oct 2019	26.20	26.40	28.40	25.80	83143	-0.76%
09 Oct 2019	26.40	26.80	27.20	26.30	71408	-1.31%
07 Oct 2019	26.75	28.00	28.00	26.50	52421	-1.65%
04 Oct 2019	27.20	28.00	28.55	26.95	44104	-1.45%
03 Oct 2019	27.60	27.75	28.85	27.05	69703	-1.43%
01 Oct 2019	28.00	29.35	29.80	27.20	190628	-6.35%
30 Sep 2019	29.90	28.20	30.70	26.20	222272	7.36%
27 Sep 2019	27.85	28.10	28.85	27.20	98774	-0.89%
26 Sep 2019	28.10	29.00	29.55	28.00	198280	-3.60%
25 Sep 2019	29.15	30.00	30.80	28.65	149777	-4.11%
24 Sep 2019	30.40	30.65	30.85	29.60	99180	-0.49%
23 Sep 2019	30.55	30.50	31.85	30.20	155690	0.16%
20 Sep 2019	30.50	30.50	31.50	29.90	195387	0.33%
19 Sep 2019	30.40	31.00	31.50	29.90	63128	-3.95%
18 Sep 2019	31.65	32.90	33.05	31.45	189659	-3.36%
17 Sep 2019	32.75	32.80	34.80	32.10	179358	-0.30%
16 Sep 2019	32.85	29.60	33.30	29.60	213828	6.83%
13 Sep 2019	30.75	29.00	31.45	28.50	499041	6.77%
12 Sep 2019	28.80	28.50	29.80	28.00	306326	1.77%
11 Sep 2019	28.30	27.30	28.75	27.25	159404	2.54%
09 Sep 2019	27.60	28.10	28.45	26.95	169378	-2.99%
06 Sep 2019	28.45	27.90	28.95	27.45	66982	1.25%
05 Sep 2019	28.10	27.95	28.70	27.10	311472	3.88%
04 Sep 2019	27.05	27.55	28.30	26.65	246222	-2.17%
03 Sep 2019	27.65	28.40	28.40	27.50	113901	-3.49%
30 Aug 2019	28.65	29.35	29.35	28.10	108388	0.17%
29 Aug 2019	28.60	27.00	29.35	25.50	761860	5.34%
28 Aug 2019	27.15	29.25	30.20	25.60	964420	-8.43%
27 Aug 2019	29.65	29.05	30.10	29.05	115681	2.77%
26 Aug 2019	28.85	29.10	29.90	27.20	237856	1.94%
23 Aug 2019	28.30	29.50	29.50	24.75	1330583	-4.55%
22 Aug 2019	29.65	29.90	30.35	28.70	340799	-1.98%
21 Aug 2019	30.25	30.65	30.95	28.65	151211	-1.63%
20 Aug 2019	30.75	31.50	31.55	30.35	169611	-3.15%
19 Aug 2019	31.75	31.80	32.20	31.10	233393	0.63%
16 Aug 2019	31.55	30.60	32.15	30.50	84223	1.61%
14 Aug 2019	31.05	31.45	31.95	30.65	115390	-3.42%
13 Aug 2019	32.15	33.40	33.40	31.90	132806	-3.74%
09 Aug 2019	33.40	32.10	33.70	30.50	198536	4.05%
08 Aug 2019	32.10	30.55	32.50	29.90	232012	5.07%
07 Aug 2019	30.55	31.40	31.50	30.30	71326	-1.29%
06 Aug 2019	30.95	30.55	31.90	30.25	361707	-1.43%
05 Aug 2019	31.40	31.00	32.00	28.90	951743	-0.16%
02 Aug 2019	31.45	32.30	32.30	31.00	201107	-2.63%
01 Aug 2019	32.30	30.25	32.95	29.60	285922	4.19%
31 Jul 2019	31.00	31.00	32.00	31.00	149669	-0.32%
30 Jul 2019	31.10	32.05	32.40	31.00	370340	-2.66%
29 Jul 2019	31.95	32.10	33.10	31.80	126512	-3.33%
26 Jul 2019	33.05	32.00	33.60	31.25	108192	3.93%
25 Jul 2019	31.80	31.60	32.50	31.40	243387	-1.85%
24 Jul 2019	32.40	32.85	33.50	32.20	103910	-1.37%
23 Jul 2019	32.85	33.05	34.40	32.55	144120	0.00%
22 Jul 2019	32.85	31.50	33.40	30.30	401389	1.08%
19 Jul 2019	32.50	33.45	35.25	31.50	638098	-2.84%
18 Jul 2019	33.45	32.00	38.90	31.50	2861749	0.30%
17 Jul 2019	33.35	27.00	33.40	26.60	2099700	19.75%
16 Jul 2019	27.85	31.70	31.80	25.55	1002306	-11.02%
15 Jul 2019	31.30	31.80	32.15	30.85	995063	-0.16%
12 Jul 2019	31.35	32.00	32.15	31.20	83325	-1.72%
11 Jul 2019	31.90	32.50	32.85	31.20	121158	-0.31%
10 Jul 2019	32.00	32.65	33.20	31.65	309964	-2.88%
09 Jul 2019	32.95	33.00	33.35	32.15	249236	0.92%
08 Jul 2019	32.65	33.10	34.20	32.35	102272	-4.25%
05 Jul 2019	34.10	35.60	36.90	33.75	227769	-4.88%
04 Jul 2019	35.85	34.90	36.50	34.90	250417	1.85%
03 Jul 2019	35.20	35.00	35.65	34.25	156252	0.86%
02 Jul 2019	34.90	35.00	36.60	34.05	113547	0.14%
01 Jul 2019	34.85	33.65	36.70	33.65	177852	-0.14%
28 Jun 2019	34.90	33.10	35.40	32.75	419612	5.76%
27 Jun 2019	33.00	32.65	33.65	32.65	108592	0.61%
26 Jun 2019	32.80	32.75	33.75	32.20	370952	1.08%
25 Jun 2019	32.45	33.20	34.70	31.80	1205475	-4.28%
24 Jun 2019	33.90	32.80	35.25	31.85	295515	1.35%
21 Jun 2019	33.45	33.70	35.90	33.05	509839	-0.74%
20 Jun 2019	33.70	30.50	34.90	30.25	866981	6.48%
19 Jun 2019	31.65	33.20	34.70	30.40	897322	-4.52%
18 Jun 2019	33.15	34.15	35.00	32.45	222651	-3.91%
17 Jun 2019	34.50	34.50	34.70	32.40	608238	0.58%
14 Jun 2019	34.30	35.50	35.90	33.70	99611	-3.38%
13 Jun 2019	35.50	36.30	36.70	35.25	97931	-2.87%
12 Jun 2019	36.55	36.50	36.75	36.20	46532	0.14%
11 Jun 2019	36.50	36.55	37.75	36.25	118752	-0.54%
10 Jun 2019	36.70	37.60	38.00	36.50	52124	-2.39%
07 Jun 2019	37.60	37.20	37.95	37.20	77254	-0.66%
06 Jun 2019	37.85	39.15	39.25	37.05	281814	-3.32%
04 Jun 2019	39.15	39.05	39.95	39.05	401849	-0.89%
03 Jun 2019	39.50	39.10	41.10	39.05	273991	0.00%
31 May 2019	39.50	40.65	41.20	39.15	248928	-3.54%
30 May 2019	40.95	40.70	41.40	39.90	1249870	1.11%
29 May 2019	40.50	39.00	41.00	38.55	2195278	4.11%
28 May 2019	38.90	38.10	39.95	37.75	542631	3.32%
27 May 2019	37.65	36.50	38.45	36.00	501796	3.86%
24 May 2019	36.25	34.45	37.30	34.10	637423	5.07%

equitypandit

www.equitypandit.com

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