Mindtree Ltd

NSE :MINDTREE   BSE :532819  Sector : IT - Software

Buy, Sell or Hold MINDTREE ?

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

MINDTREE Historical Data

Equitypandit Financial Services Pvt. Ltd.
Date Price Open High Low Volume Change(%)
22 Nov 20223433.853400.003454.003380.3010048720.14%
21 Nov 20223429.003506.253509.003413.05988507-2.20%
18 Nov 20223506.153540.203580.003461.00745188-0.97%
17 Nov 20223540.603620.003620.003482.20890088-2.55%
16 Nov 20223633.253712.003758.003612.05726508-2.10%
15 Nov 20223711.353785.603900.003683.001639217-1.47%
14 Nov 20223766.753676.003790.453671.7511367732.79%
11 Nov 20223664.403550.003678.003535.2512798765.30%
10 Nov 20223479.803460.003518.353443.40220375-0.12%
09 Nov 20223484.003510.003541.003465.00283254-0.61%
07 Nov 20223505.403484.003515.003466.102269921.06%
04 Nov 20223468.603482.003485.003428.30256183-0.84%
03 Nov 20223497.953450.003506.903435.30284542-0.09%
02 Nov 20223501.253512.003536.003458.00499218-0.21%
01 Nov 20223508.703396.003519.803396.005081093.08%
31 Oct 20223403.753320.003412.553319.955509393.67%
28 Oct 20223283.353358.703368.503274.00499305-2.24%
27 Oct 20223358.703455.253470.003345.90647362-3.08%
25 Oct 20223465.353422.003485.003397.005204621.24%
24 Oct 20223422.803465.003470.003413.8073559-0.40%
21 Oct 20223436.453441.653469.953420.50349439-0.59%
20 Oct 20223456.703390.003463.003370.103790041.53%
19 Oct 20223404.453421.103434.303387.05334522-0.46%
18 Oct 20223420.103363.503455.003352.007474082.67%
17 Oct 20223331.253380.003384.803302.00582283-1.44%
14 Oct 20223379.753450.003472.053343.0023446461.69%
13 Oct 20223323.653345.903348.003273.50413243-0.67%
12 Oct 20223346.103322.003355.003277.004762441.08%
11 Oct 20223310.403378.003409.003296.501178975-1.12%
10 Oct 20223348.003230.003356.703195.506754662.17%
07 Oct 20223277.003296.403316.803250.00417784-0.77%
06 Oct 20223302.453269.003309.953249.005529951.72%
04 Oct 20223246.503170.003255.003158.006685844.07%
03 Oct 20223119.653140.003179.303088.00484170-1.25%
30 Sep 20223159.153070.003176.002991.459747312.26%
29 Sep 20223089.203225.003248.653055.001781719-3.21%
28 Sep 20223191.503230.003268.003170.35666264-1.74%
27 Sep 20223248.003171.803264.353117.808453093.57%
26 Sep 20223136.003119.903199.003050.00571256-0.39%
23 Sep 20223148.203160.003237.553130.00658513-0.63%
22 Sep 20223168.153120.003190.003110.403392340.50%
21 Sep 20223152.353125.003189.853116.004015130.63%
20 Sep 20223132.553155.003206.903121.255256090.66%
19 Sep 20223112.153110.003129.603036.055886760.04%
16 Sep 20223111.053246.003250.003096.90659935-4.75%
15 Sep 20223266.153292.903309.003215.60368062-0.32%
14 Sep 20223276.503244.403288.003204.05715473-2.82%
13 Sep 20223371.753416.003424.553348.00436676-0.61%
12 Sep 20223392.453345.003408.753329.006963882.51%
09 Sep 20223309.453232.003319.003206.006115343.05%
08 Sep 20223211.653267.903270.003199.354144100.02%
07 Sep 20223211.003158.003225.003151.003801100.75%
06 Sep 20223187.153224.003234.003165.05364272-0.52%
05 Sep 20223203.653217.003249.403186.00308821-0.21%
02 Sep 20223210.303267.003269.903203.00362440-0.52%
01 Sep 20223227.053240.403273.903202.00451072-2.40%
30 Aug 20223306.503216.803329.903201.009974484.09%
29 Aug 20223176.603155.003250.003125.60665429-4.30%
26 Aug 20223319.303344.053383.953310.103951540.53%
25 Aug 20223301.753360.003379.803291.25428817-0.89%
24 Aug 20223331.453350.003366.653307.05328959-0.01%
23 Aug 20223331.753317.003370.003276.00653820-1.47%
22 Aug 20223381.603495.003495.003370.65513326-3.95%
19 Aug 20223520.703530.003619.503502.00923320-0.36%
18 Aug 20223533.353548.653548.653476.85447708-0.71%
17 Aug 20223558.653545.003597.253522.354605780.86%
16 Aug 20223528.403578.403579.303516.05399083-0.18%
12 Aug 20223534.803620.053620.653527.05511560-2.44%
11 Aug 20223623.103589.903630.003550.307584253.51%
10 Aug 20223500.103557.003557.003451.05420155-0.85%
08 Aug 20223530.253576.003588.453518.00378571-0.99%
05 Aug 20223565.653555.403578.453525.007008930.96%
04 Aug 20223531.753484.003540.003441.0512341612.82%
03 Aug 20223434.953375.003462.003362.009732141.50%
02 Aug 20223384.253400.003422.703361.00656722-1.34%
01 Aug 20223430.253420.003451.953360.005796990.49%
29 Jul 20223413.503375.003478.903350.8015116892.65%
28 Jul 20223325.403184.503346.003162.3019277756.01%
27 Jul 20223136.853053.903145.003012.206609512.96%
26 Jul 20223046.553186.003198.203035.50811635-4.55%
25 Jul 20223191.903173.503210.003150.554271720.32%
22 Jul 20223181.853235.003236.003163.00682335-1.01%
21 Jul 20223214.253159.003223.753110.0510482532.07%
20 Jul 20223149.153100.003161.003056.0511138183.59%
19 Jul 20223040.102950.003047.352938.2011803222.49%
18 Jul 20222966.302871.002985.002851.7510642204.86%
15 Jul 20222828.952800.002843.802772.0015537811.52%
14 Jul 20222786.502960.002960.002760.103012407-3.93%
13 Jul 20222900.602857.002915.002853.1011201241.64%
12 Jul 20222853.702803.002889.002793.008245141.43%
11 Jul 20222813.502841.202842.202766.00574216-2.64%
08 Jul 20222889.752914.002935.002868.055077910.37%
07 Jul 20222879.002892.002940.002850.004645230.62%
06 Jul 20222861.302820.002874.902818.603780831.53%
05 Jul 20222818.102862.002892.002809.00486434-1.52%
04 Jul 20222861.652900.002919.402830.00394278-0.75%
01 Jul 20222883.352874.002905.902810.00582730-0.13%
30 Jun 20222887.052953.002997.552872.55855551-2.02%
29 Jun 20222946.702967.303028.902930.001126201-2.65%
28 Jun 20223027.052934.003040.002895.156179162.32%
27 Jun 20222958.552890.602969.752880.057272584.47%
24 Jun 20222831.902955.002983.152818.00725333-2.88%
23 Jun 20222916.002799.002925.002799.004185814.27%
22 Jun 20222796.502881.502881.502790.25287270-2.98%
21 Jun 20222882.302791.952893.402777.304591624.55%
20 Jun 20222756.952804.002819.802717.00443821-0.84%
17 Jun 20222780.352815.002832.852743.20621633-1.22%
16 Jun 20222814.802979.002999.952800.05454194-3.91%
15 Jun 20222929.252931.002973.252912.052491570.25%
14 Jun 20222922.002838.502970.002830.006669061.39%
13 Jun 20222881.852965.002997.002875.00575600-5.89%
10 Jun 20223062.253075.203085.003021.25334366-1.68%
09 Jun 20223114.603015.003124.953007.002775451.68%
08 Jun 20223063.003039.003094.003020.953818300.97%
07 Jun 20223033.603050.003078.503011.05336309-1.27%
06 Jun 20223072.603055.253086.502980.00435287-0.30%
03 Jun 20223081.903099.003181.903072.108560440.68%
02 Jun 20223061.002990.003085.002968.055095081.91%
01 Jun 20223003.553050.003066.002987.05511770-1.45%
31 May 20223047.653007.403068.152968.009653401.34%
30 May 20223007.402911.503029.002911.507148704.92%
27 May 20222866.402850.002880.002785.908783884.29%
26 May 20222748.602752.002775.002649.208469310.22%
25 May 20222742.452882.952888.802725.001245129-5.33%
24 May 20222896.952994.002994.002857.85669315-2.51%
23 May 20222971.402917.002986.652880.005875932.47%
20 May 20222899.852925.002925.052850.007019711.90%
19 May 20222845.752934.802945.352834.051177993-5.96%
18 May 20223026.153109.453172.802987.401204964-1.46%
17 May 20223070.852968.003087.852945.005985014.50%
16 May 20222938.752950.003018.952905.00617469-0.01%
13 May 20222938.952989.003058.002925.30757233-0.54%
12 May 20222954.953015.003079.002901.051147473-2.90%
11 May 20223043.353092.003134.502948.00996850-1.49%
10 May 20223089.403212.003234.703075.00743704-3.31%
09 May 20223195.103310.003429.003175.001562520-5.30%
06 May 20223373.803437.003437.003280.151075654-3.89%
05 May 20223510.453522.003548.003476.003414931.19%
04 May 20223469.053519.703548.903440.00448152-0.31%
02 May 20223480.003520.003520.003407.05786602-2.03%
29 Apr 20223552.153650.003650.003538.251100701-1.50%
28 Apr 20223606.203573.003638.903472.0511030981.92%
27 Apr 20223538.353660.003660.003525.851152323-4.35%
26 Apr 20223699.403775.103787.003685.65564524-0.62%
25 Apr 20223722.553820.003820.003685.00783283-3.84%
22 Apr 20223871.303700.003897.753692.4017044173.58%
21 Apr 20223737.503700.003743.403653.005223821.89%
20 Apr 20223668.353693.803720.003590.4016647420.90%
19 Apr 20223635.654049.004079.553561.753311835-8.13%
18 Apr 20223957.503975.004020.003833.552067030-3.45%
13 Apr 20224098.954114.004121.954045.404561430.95%
12 Apr 20224060.454200.004200.004029.10787375-4.06%
11 Apr 20224232.404307.604320.004207.00431943-1.65%
08 Apr 20224303.204305.004345.054235.004286840.75%
07 Apr 20224271.054330.004345.254254.00405076-1.56%
06 Apr 20224338.554379.004407.854326.00470923-1.16%
05 Apr 20224389.504330.004429.004325.004978641.71%
04 Apr 20224315.704288.004346.004251.254641981.72%
01 Apr 20224242.804302.904334.004231.10602041-1.40%
31 Mar 20224302.904425.004457.754292.25547471-2.38%
30 Mar 20224407.804291.554478.754255.2513586883.69%
29 Mar 20224250.954252.604285.004219.154405230.43%
28 Mar 20224232.754270.004313.904177.10399268-1.14%
25 Mar 20224281.354305.004323.004247.007112410.09%
24 Mar 20224277.504075.004288.004075.0010774914.26%
23 Mar 20224102.604052.004128.954045.006818131.69%
22 Mar 20224034.403956.004045.003956.004226801.47%
21 Mar 20223975.954036.904044.953940.65593894-0.27%
17 Mar 20223986.854020.004079.003970.356812800.96%
16 Mar 20223948.753960.103962.353880.108452861.66%
15 Mar 20223884.154160.004160.003862.00813173-5.84%
14 Mar 20224125.054061.004153.004061.005096790.91%
11 Mar 20224088.004058.804100.003995.10626688-0.01%
10 Mar 20224088.604200.004220.004078.00683436-1.09%
09 Mar 20224133.804011.004151.604000.859169443.43%
08 Mar 20223996.753874.854016.003874.758328293.57%
07 Mar 20223858.853800.453889.903770.00510090-0.66%
04 Mar 20223884.603900.003963.603810.00654585-1.79%
03 Mar 20223955.303950.004020.003938.656265441.11%
02 Mar 20223911.853870.003934.903836.105606430.79%
28 Feb 20223881.203743.903895.003678.506653322.57%
25 Feb 20223783.903658.003795.003603.008057736.11%
24 Feb 20223565.903685.003705.653542.101036474-6.20%
23 Feb 20223801.803861.003894.003780.75517241-0.51%
22 Feb 20223821.353710.003843.003705.00627281-0.69%
21 Feb 20223847.953796.003871.753715.005623281.34%
18 Feb 20223797.003811.053879.703786.00378265-1.62%
17 Feb 20223859.453935.503935.503841.25381563-0.84%
16 Feb 20223892.204030.004036.953861.65535405-1.91%
15 Feb 20223967.953830.003980.003782.907180045.07%
14 Feb 20223776.453701.503835.953655.80662936-2.41%
11 Feb 20223869.653930.003980.003831.00860200-3.97%
10 Feb 20224029.554024.004041.653965.053770380.91%
09 Feb 20223993.303930.004021.953922.056050692.80%
08 Feb 20223884.503910.003956.403821.205288790.37%
07 Feb 20223870.053965.004025.003850.85452237-2.42%
04 Feb 20223965.853903.103988.003828.456065381.35%
03 Feb 20223913.104027.004044.003895.40608593-3.76%
02 Feb 20224066.104019.654079.353973.956026782.07%
01 Feb 20223983.704113.904117.803926.351193072-0.56%
31 Jan 20224006.303843.954070.003835.0016887447.57%
28 Jan 20223724.203646.403858.453636.5514466713.88%
27 Jan 20223585.203790.003790.003555.001469949-6.32%
25 Jan 20223827.203710.003924.653680.001272983-1.59%
24 Jan 20223888.954118.854118.853838.651043403-5.58%
21 Jan 20224118.854242.054270.004080.00745340-3.11%
20 Jan 20224251.054130.054331.604130.0510933580.59%
19 Jan 20224226.204348.954348.954201.50982665-2.71%
18 Jan 20224343.704510.004536.304311.05855491-3.73%
17 Jan 20224511.904550.004564.054485.00808196-0.79%
14 Jan 20224547.954630.004675.004477.352519236-4.13%
13 Jan 20224744.104650.004760.004581.0011053412.33%
12 Jan 20224635.954625.004647.954567.003584781.14%
11 Jan 20224583.554579.704619.254539.004639030.60%
10 Jan 20224556.254660.004669.954530.00548383-0.97%
07 Jan 20224601.054650.004662.554592.00427054-0.23%
06 Jan 20224611.604620.004636.754571.30652846-1.63%
05 Jan 20224688.254760.004790.004640.15637999-1.87%
04 Jan 20224777.704869.554870.004737.05574468-1.33%
03 Jan 20224842.054784.704869.004784.704707631.30%
31 Dec 20214780.004755.004788.904724.005368170.98%
30 Dec 20214733.604611.004749.004611.006863591.80%
29 Dec 20214649.854660.004688.204620.10312254-0.42%
28 Dec 20214669.404672.004709.354628.004320200.75%
27 Dec 20214634.604610.004648.904550.004977380.29%
24 Dec 20214621.054620.004655.004561.005889110.63%
23 Dec 20214592.254550.004632.254545.005315361.29%
22 Dec 20214533.604451.004549.004440.004768292.29%
21 Dec 20214432.154378.004485.004340.108193142.96%
20 Dec 20214304.704549.004559.004249.95972608-6.17%
17 Dec 20214587.704635.004700.004570.55918135-0.07%
16 Dec 20214591.054600.004645.004558.004586590.96%
15 Dec 20214547.354620.004624.954540.00465488-1.69%
14 Dec 20214625.554599.004638.004540.005553460.60%
13 Dec 20214597.904604.804723.004581.006663680.47%
10 Dec 20214576.554590.004624.004526.00536455-0.77%
09 Dec 20214612.104680.004698.154580.00599469-0.66%
08 Dec 20214642.904485.004675.004480.009602724.33%
07 Dec 20214450.204425.004468.004315.007504111.35%
06 Dec 20214391.004490.004505.004380.00527665-1.91%
03 Dec 20214476.604530.004565.854460.10602323-0.87%
02 Dec 20214516.054400.004535.004344.7511621713.22%
01 Dec 20214375.054364.004441.054303.107736431.07%
30 Nov 20214328.554600.004668.754239.458917462-2.62%
29 Nov 20214445.054380.004518.004223.051106108-0.22%
26 Nov 20214454.754709.004710.004426.851287611-5.96%
25 Nov 20214737.304695.004790.004668.109964941.56%
24 Nov 20214664.604840.004886.554631.05847127-3.45%
23 Nov 20214831.104728.004875.004602.609372671.62%
22 Nov 20214754.054839.404866.254672.051008041-1.76%
18 Nov 20214839.405010.005060.004810.001213381-3.00%
17 Nov 20214988.954950.005018.004888.059102960.62%
16 Nov 20214958.154925.005039.104905.0010260880.54%
15 Nov 20214931.454945.004953.354885.005826090.35%
12 Nov 20214914.104949.004974.004823.0011330140.53%
11 Nov 20214888.054810.004924.004720.357753971.17%
10 Nov 20214831.454805.004855.004762.856592740.33%
09 Nov 20214815.504825.704950.004797.801325168-0.29%
08 Nov 20214829.704694.004864.904672.0012733093.51%
04 Nov 20214665.804650.004692.554640.00859950.81%
03 Nov 20214628.304716.904739.004600.00685550-1.76%
02 Nov 20214711.254740.004780.004681.10781435-0.47%
01 Nov 20214733.704559.004753.854520.0012555585.37%
29 Oct 20214492.404525.554719.254457.001468401-0.48%
28 Oct 20214513.904540.004588.904485.70643862-1.48%
27 Oct 20214581.604589.004635.004527.608043830.67%
26 Oct 20214550.904433.304594.004433.308997832.65%
25 Oct 20214433.304598.804602.704193.101488805-2.23%
22 Oct 20214534.304469.954644.154417.8018650121.32%
21 Oct 20214475.404778.004778.004305.053235137-6.37%
20 Oct 20214779.954779.004916.654592.7518683160.68%
19 Oct 20214747.554775.004910.004716.2018616940.87%
18 Oct 20214706.404798.904798.904676.8512043270.32%
14 Oct 20214691.204579.004937.654550.0075959397.50%
13 Oct 20214363.854303.954383.354276.108338442.31%
12 Oct 20214265.404300.004340.004210.001013237-0.24%
11 Oct 20214275.604420.004420.004175.501333799-4.02%
08 Oct 20214454.604278.004524.204276.0522922384.59%
07 Oct 20214259.204214.204324.004200.059820092.08%
06 Oct 20214172.504285.104314.804155.10785681-2.63%
05 Oct 20214285.104213.004326.754156.0011626800.75%
04 Oct 20214253.004199.604272.504154.857606511.63%
01 Oct 20214184.604199.854242.554153.15700583-0.37%
30 Sep 20214200.104232.004288.904184.751175517-0.75%
29 Sep 20214231.904184.954335.004118.4520644260.57%
28 Sep 20214207.904361.004369.004135.002040645-3.21%
27 Sep 20214347.254640.004641.804328.952034567-5.52%
24 Sep 20214601.004587.004733.904580.0020472201.04%
23 Sep 20214553.804577.004597.004490.0010964990.68%
22 Sep 20214523.004382.604569.904375.0023528933.89%
21 Sep 20214353.804137.004390.004134.3516159205.57%
20 Sep 20214124.254182.004279.004108.751026176-1.43%
17 Sep 20214184.204194.004244.704140.0012453010.09%
16 Sep 20214180.354140.004246.204126.0014447861.55%
15 Sep 20214116.653945.004160.003936.0019866934.59%
14 Sep 20213936.003942.503964.003890.208588560.02%
13 Sep 20213935.053764.003950.003730.0019413604.52%
09 Sep 20213764.803750.103799.953705.106971660.39%
08 Sep 20213750.103813.903816.603737.35722971-1.20%
07 Sep 20213795.753840.003855.603781.45715895-0.68%
06 Sep 20213821.703780.003842.003751.108591231.28%
03 Sep 20213773.453759.003810.003672.0011690820.83%
02 Sep 20213742.403625.003780.003592.1019967713.92%
01 Sep 20213601.153652.003671.903572.55821772-0.72%
31 Aug 20213627.253620.003678.003587.1010262560.75%
30 Aug 20213600.253660.003681.453580.551092305-1.17%
27 Aug 20213643.053488.003678.953481.5027600194.24%
26 Aug 20213494.953500.003556.403452.101027431-0.41%
25 Aug 20213509.303523.953564.003465.0513153710.25%
24 Aug 20213500.453524.003594.603405.552927125-0.01%
23 Aug 20213500.703375.003535.003350.0031911194.65%
20 Aug 20213345.053128.003400.003120.0040929394.65%
18 Aug 20213196.303033.203243.003019.0031280815.93%
17 Aug 20213017.302908.003028.652908.0011726283.85%
16 Aug 20212905.352927.902997.952892.00726883-0.53%
13 Aug 20212920.952930.002953.152910.25564006-0.16%
12 Aug 20212925.702806.502935.002804.5511879264.32%
11 Aug 20212804.552800.002822.002760.003699360.24%
10 Aug 20212797.752830.002845.002785.30385098-0.49%
09 Aug 20212811.502851.002868.502797.00319617-1.06%
06 Aug 20212841.702848.552870.002815.002792540.25%
05 Aug 20212834.552830.202919.402825.357482110.15%
04 Aug 20212830.202888.002898.402823.30439060-1.87%
03 Aug 20212884.102909.002917.752877.00301517-0.35%
02 Aug 20212894.202884.502903.352849.053173191.01%
30 Jul 20212865.202800.002944.002794.0015956562.49%
29 Jul 20212795.502729.002814.002725.308135183.20%
28 Jul 20212708.802713.002729.002675.75305422-0.19%
27 Jul 20212713.902726.802746.002701.00276385-0.27%
26 Jul 20212721.302724.802754.002712.504066000.00%
23 Jul 20212721.252759.852789.302708.05718806-1.36%
22 Jul 20212758.802765.002774.002730.60553160-0.15%
20 Jul 20212762.952740.002783.502705.0010712391.22%
19 Jul 20212729.652734.402793.552714.351038483-0.24%
16 Jul 20212736.202731.202744.002710.007463750.15%
15 Jul 20212732.102698.502740.002670.2522156151.07%
14 Jul 20212703.052599.502728.902552.0583252388.31%
13 Jul 20212495.702505.002508.652457.55622640-0.06%
12 Jul 20212497.102541.752549.902487.40384241-1.52%
09 Jul 20212535.752531.952571.702511.007042940.52%
08 Jul 20212522.702559.002561.952512.00359535-1.06%
07 Jul 20212549.602543.102561.702502.204367970.31%
06 Jul 20212541.802559.902573.502524.00311818-0.56%
05 Jul 20212556.102569.752598.002551.75364935-1.05%
02 Jul 20212583.102582.302588.502535.603731080.08%
01 Jul 20212581.052600.002600.502571.00323771-0.75%
30 Jun 20212600.502592.002618.352580.506171630.72%
29 Jun 20212581.802550.002589.352543.104633081.19%
28 Jun 20212551.502551.102567.652516.60360267-0.05%
25 Jun 20212552.852553.002573.652515.505581130.80%
24 Jun 20212532.702478.102547.602478.108091342.10%
23 Jun 20212480.652491.502507.002475.452463870.00%
22 Jun 20212480.652499.002507.452476.00263169-0.29%
21 Jun 20212487.952450.002498.002438.002540610.65%
18 Jun 20212472.002487.802525.002425.10668819-0.22%
17 Jun 20212477.452464.002508.002450.005113910.44%
16 Jun 20212466.652472.002485.002435.40354244-0.12%
15 Jun 20212469.702475.002487.552458.002735890.08%
14 Jun 20212467.702459.002475.002424.954205250.57%
11 Jun 20212453.652449.152495.002443.406944510.60%
10 Jun 20212439.002430.002449.052422.402947210.82%
09 Jun 20212419.202450.002470.002402.20622079-0.90%
08 Jun 20212441.152417.002464.002395.5014572711.39%
07 Jun 20212407.702381.002417.002365.104582881.59%
04 Jun 20212369.952358.302416.002351.00533219-0.05%
03 Jun 20212371.052390.002399.902360.05432182-0.68%
02 Jun 20212387.302412.102412.102341.10947744-1.28%
01 Jun 20212418.302407.352424.002372.057107681.00%
31 May 20212394.352365.002405.002346.0515907581.65%
28 May 20212355.602322.002365.002283.3515429611.96%
27 May 20212310.252218.352342.652215.0036448864.66%
26 May 20212207.352184.002214.802163.557681551.64%
25 May 20212171.802145.052188.002136.706831551.64%
24 May 20212136.702132.702151.502114.056590290.66%
21 May 20212122.702122.552134.952078.059684431.37%
20 May 20212094.102098.152116.002075.406545220.45%
19 May 20212084.752095.002119.252076.65836190-0.25%
18 May 20212089.952090.102132.002077.0011636340.61%
17 May 20212077.352120.002120.002070.00589049-1.34%
14 May 20212105.502170.002184.202092.05511646-2.71%
12 May 20212164.252202.002229.202156.85435140-1.67%
11 May 20212200.902190.002225.052182.10420184-1.40%
10 May 20212232.102240.552240.702175.008164520.51%
07 May 20212220.702266.602295.002211.801013318-1.23%
06 May 20212248.352170.002301.202146.0027284833.78%
05 May 20212166.552124.002187.902121.207970842.41%
04 May 20212115.602129.252164.552105.45785642-0.10%
03 May 20212117.802100.002125.202081.503888690.56%
30 Apr 20212106.002098.802139.852091.105938310.39%
29 Apr 20212097.802135.002152.402090.00567333-1.48%
28 Apr 20212129.352063.002135.952063.0011959053.63%
27 Apr 20212054.802070.002083.002051.90651069-0.37%
26 Apr 20212062.402035.002076.002025.058453222.19%
23 Apr 20212018.302035.502063.002004.00771071-0.68%
22 Apr 20212032.202039.002087.602016.051405405-0.48%
20 Apr 20212042.002092.802125.852023.201456195-2.43%
19 Apr 20212092.802081.002145.001998.2550481451.12%
16 Apr 20212069.652080.002124.002043.5016450450.21%
15 Apr 20212065.302020.002080.951951.0018337280.73%
13 Apr 20212050.252156.002173.801995.501935742-4.31%
12 Apr 20212142.502221.852275.952101.001873748-3.79%
09 Apr 20212226.902228.002249.952202.708563650.43%
08 Apr 20212217.402184.002233.652169.2014991062.08%
07 Apr 20212172.152100.002181.802091.1013969674.05%
06 Apr 20212087.702100.002117.152075.25690951-0.03%
05 Apr 20212088.402074.002107.202045.0510942820.60%
01 Apr 20212075.952084.002111.602054.451111247-0.38%
31 Mar 20212083.902124.002124.002045.001808625-2.16%
30 Mar 20212130.002005.002158.951990.0023392877.58%
26 Mar 20211979.951985.002007.551963.006773960.54%
25 Mar 20211969.401984.501999.001945.601203406-0.30%
24 Mar 20211975.352007.852039.101960.101287620-1.55%
23 Mar 20212006.502017.002035.002000.008169160.22%
22 Mar 20212002.151990.002022.651974.308734120.63%
19 Mar 20211989.651964.002020.201942.9518416071.02%
18 Mar 20211969.652018.002033.151938.801471542-1.46%
17 Mar 20211998.902002.102037.251977.601807605-1.11%
16 Mar 20212021.401940.002028.001933.0532181994.64%
15 Mar 20211931.801875.701942.001853.7518751963.20%
12 Mar 20211871.851892.251916.251857.001490043-1.09%
10 Mar 20211892.451829.001902.001811.5533295555.35%
09 Mar 20211796.351743.001830.001725.007320822.68%
08 Mar 20211749.501725.001764.001720.455168671.41%
05 Mar 20211725.101748.951786.901712.60834231-1.09%
04 Mar 20211744.101725.001782.001719.001166360-0.14%
03 Mar 20211746.601745.001766.851718.307192130.68%
02 Mar 20211734.751644.001749.901636.1014006806.15%
01 Mar 20211634.201614.151642.701596.805659092.15%
26 Feb 20211599.751594.301625.001550.20882500-0.28%
25 Feb 20211604.301623.101661.001595.90620525-0.19%
24 Feb 20211607.351607.101628.501571.503454220.32%
23 Feb 20211602.301619.001634.001576.40924710-0.76%
22 Feb 20211614.551693.801710.001600.00515103-4.36%
19 Feb 20211688.201707.551716.101661.95439216-0.95%
18 Feb 20211704.351682.001711.851678.154995931.61%
17 Feb 20211677.301690.001711.701669.00498267-0.55%
16 Feb 20211686.651724.651742.701672.00545830-1.92%
15 Feb 20211719.751739.001739.001711.35221753-0.25%
12 Feb 20211724.101761.001789.351715.00798849-1.80%
11 Feb 20211755.701729.801771.951725.558422461.67%
10 Feb 20211726.801725.001740.001712.203602160.72%
09 Feb 20211714.451742.001749.451705.65431840-1.41%
08 Feb 20211738.951697.801745.901683.805982783.28%
05 Feb 20211683.751718.001721.751679.00461216-1.79%
04 Feb 20211714.401710.001730.001698.504296500.86%
03 Feb 20211699.701686.851753.001676.708886551.12%
02 Feb 20211680.851699.001727.001667.05511751-0.54%
01 Feb 20211690.001646.001697.001616.555339282.73%
29 Jan 20211645.151688.001722.001617.451235120-1.21%
28 Jan 20211665.251685.001748.601660.401038667-2.20%
27 Jan 20211702.751757.001757.401692.00932779-2.19%
25 Jan 20211740.801803.801809.801731.25742962-2.82%
22 Jan 20211791.301750.001800.001715.2012862971.84%
21 Jan 20211759.001810.001820.001741.051971206-1.34%
20 Jan 20211782.851695.001793.951683.0533315896.00%
19 Jan 20211681.901700.001760.001664.1545580681.10%
18 Jan 20211663.551701.001708.401652.00680532-1.95%
15 Jan 20211696.601750.001759.451680.00663007-2.70%
14 Jan 20211743.751752.001752.001701.001294936-0.09%
13 Jan 20211745.251754.001768.951727.30499380-0.32%
12 Jan 20211750.851768.001768.001741.40730391-0.66%
11 Jan 20211762.401749.601780.001726.0013413181.28%
08 Jan 20211740.151692.001745.001690.8010299333.45%
07 Jan 20211682.101700.001709.401653.85722553-0.75%
06 Jan 20211694.851720.001724.001668.00842883-1.11%
05 Jan 20211713.801685.001725.001671.009634681.46%
04 Jan 20211689.201669.001698.901657.059498151.81%
01 Jan 20211659.251655.001682.851651.80579292-0.07%
31 Dec 20201660.351629.001665.001615.509299981.87%
30 Dec 20201629.951625.001635.401607.709037150.51%
29 Dec 20201621.751617.001635.651608.409318840.80%
28 Dec 20201608.801597.801629.001594.1011689080.69%
24 Dec 20201597.701600.001622.801570.1515765650.10%
23 Dec 20201596.101535.001609.501531.3533236254.66%
22 Dec 20201525.051436.001530.001430.5527791166.86%
21 Dec 20201427.151476.101491.751399.701613406-3.32%
18 Dec 20201476.101465.001484.801436.0518369801.65%
17 Dec 20201452.101470.001472.501446.25573057-0.51%
16 Dec 20201459.501475.051484.001455.05895448-0.60%
15 Dec 20201468.351439.451470.001431.006956562.18%
14 Dec 20201437.051436.601445.101417.552732140.02%
11 Dec 20201436.751444.001451.801422.05371319-0.03%
10 Dec 20201437.251455.001455.001428.15631499-1.29%
09 Dec 20201456.001465.401472.001450.308139770.25%
08 Dec 20201452.301456.001472.001428.8011745510.67%
07 Dec 20201442.701440.001466.001433.658925690.33%
04 Dec 20201437.951443.001454.101428.10734335-0.26%
03 Dec 20201441.701414.001444.501414.0010015721.94%
02 Dec 20201414.301411.601421.501394.006724870.19%
01 Dec 20201411.601417.301423.951391.00712194-0.40%
27 Nov 20201417.301410.001426.901383.4513540401.85%
26 Nov 20201391.601379.901402.001348.657598891.13%
25 Nov 20201376.101423.701423.701372.70931816-2.55%
24 Nov 20201412.151420.001452.651402.3028446791.17%
23 Nov 20201395.851360.001405.801360.0012137822.83%
20 Nov 20201357.451325.901372.001324.6013354972.89%
19 Nov 20201319.301329.701349.501315.00454114-1.12%
18 Nov 20201334.301332.001344.151317.00475796-0.58%
17 Nov 20201342.101359.301367.701337.001060852-0.29%
14 Nov 20201346.051345.551354.351340.0069374-0.12%
13 Nov 20201347.601327.101352.951322.155700530.41%
12 Nov 20201342.101334.801353.901325.007419350.94%
11 Nov 20201329.651318.401333.001293.0512731411.35%
10 Nov 20201312.001370.001371.001282.501761388-4.28%
09 Nov 20201370.601375.001400.001355.4012836311.02%
06 Nov 20201356.701357.901364.001338.45562882-0.09%
05 Nov 20201357.901353.401371.301346.006642251.70%
04 Nov 20201335.251329.001372.801316.0514072721.32%
03 Nov 20201317.801324.851345.001305.057923310.00%
02 Nov 20201317.851329.251344.701307.55694560-0.73%
30 Oct 20201327.601335.001353.951313.0011750310.68%
29 Oct 20201318.651315.001339.151295.001236011-0.65%
28 Oct 20201327.251381.451393.601316.101224858-3.92%
27 Oct 20201381.451394.951399.701322.001862770-0.75%
26 Oct 20201391.951395.151429.901380.002157393-0.10%
23 Oct 20201393.301387.501408.901375.0010452230.36%
22 Oct 20201388.351360.001419.001358.0525590772.53%
21 Oct 20201354.051425.001467.751337.303483103-5.07%
20 Oct 20201426.351335.001449.001329.0029809756.31%
19 Oct 20201341.751338.951350.001293.0039110880.95%
16 Oct 20201329.151424.801443.701262.309049480-6.72%
15 Oct 20201424.851560.001585.001411.002530337-8.19%
14 Oct 20201551.901577.001605.851541.002042686-2.10%
13 Oct 20201585.201568.251596.951551.0018427601.46%
12 Oct 20201562.351517.001578.001498.3519736733.86%
09 Oct 20201504.251459.001518.601448.7516093732.95%
08 Oct 20201461.151415.051589.901415.0561269055.26%
07 Oct 20201388.201375.001395.001359.656835371.18%
06 Oct 20201371.951359.851378.701341.009354031.67%
05 Oct 20201349.451342.901373.751335.8013212230.98%
01 Oct 20201336.301343.001357.901320.00642225-0.16%
30 Sep 20201338.501332.001342.651316.407107691.13%
29 Sep 20201323.501290.001367.001288.6029615272.94%
28 Sep 20201285.751282.001300.001261.358234801.33%
25 Sep 20201268.901268.001289.001224.0011784911.66%
24 Sep 20201248.151288.901288.901236.05692209-3.83%
23 Sep 20201297.851322.951342.001248.302679352-0.75%
22 Sep 20201307.701279.001316.101223.5015216152.87%
21 Sep 20201271.201280.001323.001262.002083789-0.10%
18 Sep 20201272.501281.001292.451265.901148673-0.17%
17 Sep 20201274.701257.651282.001240.0014604331.12%
16 Sep 20201260.601255.001265.801244.5510081390.71%
15 Sep 20201251.701226.501256.001217.7017662412.46%
14 Sep 20201221.701195.001238.651195.0039547713.20%
11 Sep 20201183.801181.751217.001172.8513553420.69%
10 Sep 20201175.701180.001188.001165.554269010.27%
09 Sep 20201172.501171.001194.451164.95527715-1.22%
08 Sep 20201186.951212.001212.901177.801609432-1.52%
07 Sep 20201205.301194.151209.601182.054756000.93%
04 Sep 20201194.151195.001211.001178.65867108-0.97%
03 Sep 20201205.801200.001225.001192.0033775460.98%
02 Sep 20201194.151152.201202.551145.009883004.63%
01 Sep 20201141.301184.001189.451132.55641406-1.25%
31 Aug 20201155.751190.001212.451142.10925995-2.44%
28 Aug 20201184.701154.001198.001146.6011306703.08%
27 Aug 20201149.351180.601185.001144.00651181-1.91%
26 Aug 20201171.751145.001178.401127.656347303.02%
25 Aug 20201137.351157.751161.001130.05450116-1.37%
24 Aug 20201153.101168.951174.801148.50501659-0.81%
21 Aug 20201162.551181.001208.801158.101917605-1.03%
20 Aug 20201174.651168.001179.651162.653859990.25%
19 Aug 20201171.701163.251183.901159.305829240.42%
18 Aug 20201166.751163.401176.701160.106338250.29%
17 Aug 20201163.401139.001177.451137.508979032.42%
14 Aug 20201135.951151.001175.001130.95895321-1.16%
13 Aug 20201149.301131.151154.601122.156449161.41%
12 Aug 20201133.301120.001139.451093.155659931.48%
11 Aug 20201116.751147.001156.151111.85409791-2.23%
10 Aug 20201142.201152.001159.001132.65346723-0.87%
07 Aug 20201152.251145.001156.501118.209191460.83%
06 Aug 20201142.751145.001160.001133.108113330.21%
05 Aug 20201140.301129.001150.001127.007643151.28%
04 Aug 20201125.901129.701143.851104.05838681-0.09%
03 Aug 20201126.951089.001135.001086.0016801334.02%
31 Jul 20201083.401085.101105.001070.001518091-0.04%
30 Jul 20201083.801056.001112.001052.9029923601.98%
29 Jul 20201062.751055.001068.001043.1510221131.02%
28 Jul 20201052.051053.351064.401034.3012571740.19%
27 Jul 20201050.101022.001052.001020.3519914082.85%
24 Jul 20201021.001014.901032.001011.1511954960.97%
23 Jul 20201011.151016.001024.851004.60779618-0.19%
22 Jul 20201013.101015.001028.851002.007130890.39%
21 Jul 20201009.201036.801044.301006.001023557-1.71%
20 Jul 20201026.801020.001039.151011.507769550.47%
17 Jul 20201022.001011.401043.85998.6518097451.30%
16 Jul 20201008.901020.001020.00986.3014231403.42%
15 Jul 2020975.50974.801012.00962.552102575-0.27%
14 Jul 2020978.151011.501023.15965.453269077-2.94%
13 Jul 20201007.801018.101026.551001.60794007-0.01%
10 Jul 20201007.95986.951013.50978.207460752.00%
09 Jul 2020988.15988.001004.50982.00433326-0.02%
08 Jul 2020988.30980.00997.60973.156878230.64%
07 Jul 2020982.05956.90989.00951.1514018612.23%
06 Jul 2020960.60946.00964.00928.5512188521.63%
03 Jul 2020945.15939.00964.50934.8012845870.83%
02 Jul 2020937.40930.00949.80925.056427731.48%
01 Jul 2020923.70930.00936.80918.40361582-0.21%
30 Jun 2020925.65932.80940.85924.00491535-0.54%
29 Jun 2020930.70950.00969.25927.451073829-1.94%
26 Jun 2020949.10917.25982.95917.2534778713.53%
25 Jun 2020916.70924.20930.75911.10450485-0.83%
24 Jun 2020924.40921.00942.30914.601015314-0.39%
23 Jun 2020928.05905.00938.50905.0011748342.09%
22 Jun 2020909.05908.40922.00898.65636613-0.66%
19 Jun 2020915.10910.10934.55898.5529207690.85%
18 Jun 2020907.40907.00919.70900.604425970.06%
17 Jun 2020906.85910.00924.85902.201057583-0.61%
16 Jun 2020912.45931.00935.00907.85792262-1.14%
15 Jun 2020923.00904.10931.40902.158852360.98%
12 Jun 2020914.00890.00919.00881.05972329-0.51%
11 Jun 2020918.70914.00924.90895.0515051631.06%
10 Jun 2020909.10902.00916.50858.5532719131.47%
09 Jun 2020895.95920.00926.90886.65733328-2.47%
08 Jun 2020918.60933.00933.00908.55935840-0.06%
05 Jun 2020919.15940.00946.55916.301207763-1.73%
04 Jun 2020935.35910.00939.90904.7016500662.97%
03 Jun 2020908.35936.00936.00904.201627306-1.31%
02 Jun 2020920.40900.00942.50890.5030502213.14%
01 Jun 2020892.40895.20911.95888.00628130-0.25%
29 May 2020894.60896.50917.00889.251274455-0.21%
28 May 2020896.50891.00903.90882.456762130.57%
27 May 2020891.45889.65898.00866.557215221.09%
26 May 2020881.80902.45910.00878.75882171-1.00%
22 May 2020890.70882.00906.00873.258734090.99%
21 May 2020882.00905.00919.00877.30943859-2.48%
20 May 2020904.40916.00916.40883.10927321-1.58%
19 May 2020918.90884.25923.45883.0020898344.47%
18 May 2020879.55854.60882.35846.9015936163.22%
15 May 2020852.15829.00865.20815.6016188971.95%
14 May 2020835.85874.00878.85831.351296888-5.62%
13 May 2020885.65900.00900.00874.20485533-0.20%
12 May 2020887.40890.85903.00867.75611235-0.36%
11 May 2020890.60890.00920.00885.00687687-0.06%
08 May 2020891.10889.40904.00880.004121801.53%
07 May 2020877.70906.00907.00868.00604269-3.32%
06 May 2020907.85877.00913.65863.0010154273.72%
05 May 2020875.30925.00927.65866.00908735-3.11%
04 May 2020903.40885.00909.65875.90741561-1.37%
30 Apr 2020915.95891.00921.80883.0016424033.90%
29 Apr 2020881.60866.00892.80853.5011181871.65%
28 Apr 2020867.30904.00904.00862.052345174-1.40%
27 Apr 2020879.65820.00897.40811.85648545312.73%
24 Apr 2020780.35770.75785.00755.0011880552.00%
23 Apr 2020765.05737.30777.90734.758138384.59%
22 Apr 2020731.50740.00750.55721.25455869-0.66%
21 Apr 2020736.35775.00775.00728.30437848-5.96%
20 Apr 2020783.05752.10791.95752.108539864.04%
17 Apr 2020752.65795.00795.00748.80555017-3.12%
16 Apr 2020776.85752.30791.00732.607805430.64%
15 Apr 2020771.90739.65787.85732.858298304.36%
13 Apr 2020739.65734.15750.00708.255187130.80%
09 Apr 2020733.75743.00760.75730.004930620.23%
08 Apr 2020732.10731.75779.00722.10731518-0.50%
07 Apr 2020735.75717.00756.40717.005892454.94%
03 Apr 2020701.10754.00757.20692.00854693-6.95%
01 Apr 2020753.50803.00820.00706.00963478-9.07%
31 Mar 2020828.70845.00856.00812.00380729-2.09%
30 Mar 2020846.40802.00859.90768.656058312.51%
27 Mar 2020825.65848.80868.80809.00477358-1.43%
26 Mar 2020837.65816.00858.80772.709031341.88%
25 Mar 2020822.20760.00858.90760.0013989983.81%
24 Mar 2020792.05755.00843.95750.008039677.92%
23 Mar 2020733.90758.25809.00720.00251952-12.89%
20 Mar 2020842.45712.50893.45711.00145665716.93%
19 Mar 2020720.50750.00776.20703.05841067-10.42%
18 Mar 2020804.30854.00854.20781.95889460-5.71%
17 Mar 2020853.00829.90880.00808.508073392.53%
16 Mar 2020831.95800.20878.25771.45808198-3.21%
13 Mar 2020859.55735.00889.50700.155342405.34%
12 Mar 2020816.00821.00844.95800.25693604-8.43%
11 Mar 2020891.10900.00912.80868.00897321-1.55%
09 Mar 2020905.15950.10954.45874.851756008-7.41%
06 Mar 2020977.60945.55985.00918.509623851.66%
05 Mar 2020961.60995.501007.90956.65732857-2.92%
04 Mar 2020990.50991.00999.00969.0510869750.15%
03 Mar 2020989.051005.001021.00954.001701580-0.91%
02 Mar 2020998.10936.001033.70936.0014355935.73%
28 Feb 2020944.00955.00990.00926.401639111-4.23%
27 Feb 2020985.70995.001011.00979.702419428-4.25%
26 Feb 20201029.401045.001050.001018.251158438-1.99%
25 Feb 20201050.301008.201062.801008.2023840023.42%
24 Feb 20201015.551044.801049.001010.15586531-3.23%
20 Feb 20201049.501017.401055.551004.6015605043.54%
19 Feb 20201013.601002.001021.65997.4511529081.66%
18 Feb 2020997.00985.451000.70982.8011657871.53%
17 Feb 2020981.95965.85996.40956.2013747532.30%
14 Feb 2020959.90942.40973.70938.0019487472.49%
13 Feb 2020936.55928.60940.00916.004114111.48%
12 Feb 2020922.85922.00936.70918.50326524-0.44%
11 Feb 2020926.95924.00932.00915.354914500.72%
10 Feb 2020920.30922.00931.10903.35535026-0.16%
07 Feb 2020921.80902.00925.95891.357219372.16%
06 Feb 2020902.35910.95949.80898.001466545-0.81%
05 Feb 2020909.75916.00919.85902.454786710.24%
04 Feb 2020907.60906.00917.05901.104419900.54%
03 Feb 2020902.75879.00909.90868.157752532.22%
01 Feb 2020883.15892.35911.90867.20580746-0.53%
31 Jan 2020887.90892.75903.20878.70476824-0.02%
30 Jan 2020888.10887.60898.00881.605505390.17%
29 Jan 2020886.55880.45888.80879.002563371.20%
28 Jan 2020876.00890.50894.95873.65402413-1.02%
27 Jan 2020885.05897.20907.70881.10574163-0.86%
24 Jan 2020892.75902.00902.15889.10421059-0.89%
23 Jan 2020900.75910.00919.05895.00899877-0.61%
22 Jan 2020906.25898.00917.90897.8011910220.95%
21 Jan 2020897.75890.10907.25885.207257810.56%
20 Jan 2020892.75884.00896.00879.206511901.04%
17 Jan 2020883.55897.60903.25881.15910721-1.57%
16 Jan 2020897.60887.00900.00877.6015287691.10%
15 Jan 2020887.85868.00901.70847.2087848092.72%
14 Jan 2020864.35848.00874.00842.9523375652.91%
13 Jan 2020839.90834.95843.70828.104448991.09%
10 Jan 2020830.85832.20835.90820.556715300.46%
09 Jan 2020827.05853.00853.00823.101075678-2.95%
08 Jan 2020852.15850.00856.50840.0012103160.70%
07 Jan 2020846.25822.95854.00822.0012206582.69%
06 Jan 2020824.10811.55831.80808.2514197881.05%
03 Jan 2020815.55811.95823.25804.557841800.22%
02 Jan 2020813.75815.50819.50800.2010158070.25%
01 Jan 2020811.75801.00815.00795.508480831.45%
31 Dec 2019800.15802.45805.10795.004404950.06%
30 Dec 2019799.70790.00807.00786.1010443411.63%
27 Dec 2019786.85794.60794.75784.40521388-0.71%
26 Dec 2019792.45774.00795.45769.509955792.15%
24 Dec 2019775.80777.65781.90767.40652060-0.24%
23 Dec 2019777.65784.00789.00774.00466092-0.74%
20 Dec 2019783.45767.75792.00767.0013604672.49%
19 Dec 2019764.40766.80770.00757.55397268-0.31%
18 Dec 2019766.80772.40785.90760.00992906-0.73%
17 Dec 2019772.40762.00779.60758.858091361.50%
16 Dec 2019761.00765.00781.50754.251590954-0.39%
13 Dec 2019763.95751.00770.00747.658834681.47%
12 Dec 2019752.85756.10764.20743.45694526-0.26%
11 Dec 2019754.80738.00757.50738.006349352.34%
10 Dec 2019737.55742.05750.80733.45471109-1.58%
09 Dec 2019749.40741.30754.80735.404630741.09%
06 Dec 2019741.30760.00764.05736.85652098-2.91%
05 Dec 2019763.50746.80768.00737.5518304982.24%
04 Dec 2019746.80719.35750.00717.9030830184.14%
03 Dec 2019717.10707.30720.55701.055051191.68%
02 Dec 2019705.25700.00715.95695.204805570.77%
29 Nov 2019699.85700.10706.90696.35137687-0.50%
28 Nov 2019703.35698.40707.15697.202080390.26%
27 Nov 2019701.50698.00710.35698.002038890.44%
26 Nov 2019698.40717.00720.40695.05433826-2.30%