Motilal Oswal S&P BSE Healthcare ETF Share Price, Historical Data, MOHEALTH share price history, Live NSE/BSE, Stock Price Today, and Target, Latest News and Analysis

MOHEALTH Historical Data
View Chart
Equitypandit Financial Services Pvt. Ltd.
Date	Price	Open	High	Low	Volume	Change(%)
19 Dec 2025	44.62	44.50	44.80	43.91	50488	1.32%
18 Dec 2025	44.04	43.06	44.58	41.21	67842	-0.29%
17 Dec 2025	44.17	44.89	44.89	44.02	33131	-0.38%
16 Dec 2025	44.34	44.82	44.92	44.28	29800	-0.56%
15 Dec 2025	44.59	44.92	44.92	44.16	53891	-0.25%
12 Dec 2025	44.70	44.78	44.80	44.48	38750	0.31%
11 Dec 2025	44.56	44.58	44.65	44.10	23883	0.79%
10 Dec 2025	44.21	43.21	44.88	43.21	65921	-0.25%
09 Dec 2025	44.32	45.07	45.07	43.85	52232	-0.05%
08 Dec 2025	44.34	45.06	45.25	44.22	83299	-1.25%
05 Dec 2025	44.90	45.35	45.35	44.54	61870	-0.38%
04 Dec 2025	45.07	44.75	45.31	44.75	47393	0.04%
03 Dec 2025	45.05	45.43	45.49	44.74	43914	-0.35%
02 Dec 2025	45.21	45.25	45.60	44.90	44923	-0.09%
01 Dec 2025	45.25	45.49	45.68	45.11	74443	-0.48%
28 Nov 2025	45.47	45.18	45.55	45.18	45363	0.35%
27 Nov 2025	45.31	46.46	46.46	44.35	54674	-0.04%
26 Nov 2025	45.33	45.29	45.49	44.64	46324	0.91%
25 Nov 2025	44.92	44.55	45.04	44.30	42997	0.79%
24 Nov 2025	44.57	45.01	45.35	44.33	85618	-0.96%
21 Nov 2025	45.00	45.46	45.53	44.88	64470	-0.53%
20 Nov 2025	45.24	45.44	45.44	45.10	47167	0.13%
19 Nov 2025	45.18	45.45	45.45	44.86	55933	0.02%
18 Nov 2025	45.17	45.51	45.58	45.14	123207	-1.40%
17 Nov 2025	45.81	45.32	46.57	45.11	77264	1.08%
14 Nov 2025	45.32	45.57	45.57	45.01	76532	0.13%
13 Nov 2025	45.26	45.53	45.53	45.11	70990	0.04%
12 Nov 2025	45.24	45.27	45.57	44.82	95773	0.80%
11 Nov 2025	44.88	45.23	45.35	44.55	168205	-0.29%
10 Nov 2025	45.01	44.73	45.35	43.89	94778	-0.02%
07 Nov 2025	45.02	45.43	45.43	44.73	57687	-0.29%
06 Nov 2025	45.15	45.65	45.97	44.82	68440	-0.62%
04 Nov 2025	45.43	44.96	45.98	44.96	29266	-0.48%
03 Nov 2025	45.65	45.40	45.77	44.96	61251	1.04%
31 Oct 2025	45.18	45.70	45.70	45.11	70952	-0.66%
30 Oct 2025	45.48	45.90	45.97	45.20	80404	-0.44%
29 Oct 2025	45.68	45.43	45.79	45.21	37877	0.55%
28 Oct 2025	45.43	45.51	45.88	45.20	60956	-0.18%
27 Oct 2025	45.51	45.80	46.07	45.32	131450	-0.15%
24 Oct 2025	45.58	44.69	46.57	43.11	77389	-0.57%
23 Oct 2025	45.84	46.31	46.65	45.51	80289	-0.59%
21 Oct 2025	46.11	44.64	47.00	44.64	63406	0.70%
20 Oct 2025	45.79	45.79	45.96	45.34	57722	0.48%
17 Oct 2025	45.57	45.49	45.99	45.11	93460	0.62%
16 Oct 2025	45.29	45.05	45.45	44.87	62130	0.53%
15 Oct 2025	45.05	45.29	45.29	44.71	26500	0.18%
14 Oct 2025	44.97	45.46	45.49	44.76	45252	-0.60%
13 Oct 2025	45.24	45.50	45.50	44.81	43870	0.15%
10 Oct 2025	45.17	45.14	45.40	44.61	65000	0.71%
09 Oct 2025	44.85	44.48	44.98	44.48	31094	0.83%
08 Oct 2025	44.48	44.45	44.87	44.35	26869	-0.43%
07 Oct 2025	44.67	44.67	44.87	44.23	64848	1.04%
06 Oct 2025	44.21	44.62	44.68	43.63	283556	-0.43%
03 Oct 2025	44.40	45.26	45.26	43.53	36298	0.54%
01 Oct 2025	44.16	44.79	44.79	42.60	47784	1.05%
30 Sep 2025	43.70	44.82	44.82	43.41	67144	-0.07%
29 Sep 2025	43.73	44.80	44.80	43.52	68015	0.05%
26 Sep 2025	43.71	43.46	44.99	43.46	179686	-1.95%
25 Sep 2025	44.58	45.17	45.32	44.52	34903	-0.82%
24 Sep 2025	44.95	44.07	45.78	44.07	37206	-0.55%
23 Sep 2025	45.20	45.96	45.98	45.10	69395	-0.86%
22 Sep 2025	45.59	46.50	46.75	45.26	110362	-0.76%
19 Sep 2025	45.94	45.71	46.00	45.60	36205	0.22%
18 Sep 2025	45.84	45.53	46.70	45.11	53832	1.17%
17 Sep 2025	45.31	45.74	45.74	45.16	35110	-0.18%
16 Sep 2025	45.39	45.30	45.56	45.16	37721	0.27%
15 Sep 2025	45.27	45.40	45.72	45.11	40910	-0.33%
12 Sep 2025	45.42	45.19	45.56	45.19	36514	0.38%
11 Sep 2025	45.25	45.44	45.70	45.04	51685	0.07%
10 Sep 2025	45.22	44.66	45.30	44.66	16540	0.51%
09 Sep 2025	44.99	45.06	45.20	44.59	34694	0.33%
08 Sep 2025	44.84	45.94	45.94	44.02	30719	0.04%
05 Sep 2025	44.82	45.07	45.25	44.41	33980	-0.07%
04 Sep 2025	44.85	45.47	45.55	44.64	27980	-0.18%
03 Sep 2025	44.93	45.65	45.65	44.17	32563	1.38%
02 Sep 2025	44.32	44.95	44.95	44.07	33025	-0.11%
01 Sep 2025	44.37	43.13	44.78	43.13	118883	0.29%
29 Aug 2025	44.24	44.47	44.49	44.01	30349	-0.02%
28 Aug 2025	44.25	44.91	45.14	44.03	41362	-0.98%
26 Aug 2025	44.69	45.34	45.67	44.63	61314	-1.41%
25 Aug 2025	45.33	44.19	45.88	44.19	43330	0.00%
22 Aug 2025	45.33	45.45	45.45	45.12	25198	0.22%
21 Aug 2025	45.23	44.46	45.45	44.46	38514	0.47%
20 Aug 2025	45.02	44.02	45.47	44.02	35612	-0.29%
19 Aug 2025	45.15	46.17	46.17	44.77	17975	0.22%
18 Aug 2025	45.05	45.45	45.46	44.86	33933	-0.04%
14 Aug 2025	45.07	45.05	45.47	44.86	29945	0.02%
13 Aug 2025	45.06	43.21	45.21	43.21	37772	1.67%
12 Aug 2025	44.32	44.23	44.56	44.00	105962	0.18%
11 Aug 2025	44.24	42.72	44.59	42.72	33285	0.96%
08 Aug 2025	43.82	43.06	45.14	43.06	34948	-0.79%
07 Aug 2025	44.17	44.15	44.96	43.47	87800	0.20%
06 Aug 2025	44.08	45.27	45.27	43.81	77319	-1.67%
05 Aug 2025	44.83	46.20	46.20	44.56	42751	-0.55%
04 Aug 2025	45.08	43.69	45.94	43.69	31473	0.58%
01 Aug 2025	44.82	46.79	46.79	44.65	51613	-1.82%
31 Jul 2025	45.65	47.57	47.57	45.52	85049	-1.64%
30 Jul 2025	46.41	46.00	46.54	46.00	98184	0.43%
29 Jul 2025	46.21	46.29	46.36	45.23	43714	0.70%
28 Jul 2025	45.89	46.38	46.80	45.57	107850	0.13%
25 Jul 2025	45.83	45.95	46.00	45.56	46863	0.22%
24 Jul 2025	45.73	44.28	45.93	44.28	69783	0.68%
23 Jul 2025	45.42	44.18	45.55	44.18	36713	0.22%
22 Jul 2025	45.32	45.74	46.57	44.61	51527	-0.44%
21 Jul 2025	45.52	45.46	46.07	45.45	24291	-0.24%
18 Jul 2025	45.63	46.15	46.44	45.45	59483	-0.54%
17 Jul 2025	45.88	46.29	46.29	45.69	31093	0.15%
16 Jul 2025	45.81	45.76	45.97	45.57	25840	0.15%
15 Jul 2025	45.74	45.90	45.95	45.21	40286	0.84%
14 Jul 2025	45.36	45.96	45.96	43.56	31318	1.16%
11 Jul 2025	44.84	45.26	45.26	44.47	30943	0.16%
10 Jul 2025	44.77	43.87	45.36	43.87	53121	-0.51%
09 Jul 2025	45.00	45.33	45.33	44.82	25713	-0.02%
08 Jul 2025	45.01	45.57	45.76	44.74	54052	-0.79%
07 Jul 2025	45.37	46.37	46.37	44.10	85543	0.29%
04 Jul 2025	45.24	44.28	45.35	44.28	54642	0.91%
03 Jul 2025	44.83	43.61	45.03	43.61	41782	0.22%
02 Jul 2025	44.73	44.89	45.22	44.53	49980	-0.20%
01 Jul 2025	44.82	44.84	44.90	44.47	50807	0.45%
30 Jun 2025	44.62	43.34	44.95	43.34	94296	0.36%
27 Jun 2025	44.46	42.95	44.53	42.95	32963	0.91%
26 Jun 2025	44.06	44.39	44.40	43.70	41513	0.30%
25 Jun 2025	43.93	43.81	44.00	43.01	18104	0.76%
24 Jun 2025	43.60	44.46	44.46	43.36	28238	0.51%
23 Jun 2025	43.38	44.70	44.70	42.51	50088	-0.53%
20 Jun 2025	43.61	44.39	44.39	43.13	37559	0.69%
19 Jun 2025	43.31	44.45	44.45	43.15	28539	-0.78%
18 Jun 2025	43.65	44.25	44.49	43.50	18403	-0.48%
17 Jun 2025	43.86	45.64	45.64	43.75	92649	-1.50%
16 Jun 2025	44.53	43.66	44.74	43.66	64364	0.34%
13 Jun 2025	44.38	44.55	44.61	43.13	69191	0.14%
12 Jun 2025	44.32	44.28	44.96	43.83	127553	0.09%
11 Jun 2025	44.28	42.92	44.50	42.92	53364	0.57%
10 Jun 2025	44.03	44.47	44.47	43.67	31599	0.57%
09 Jun 2025	43.78	44.63	44.63	43.38	53775	0.53%
06 Jun 2025	43.55	44.53	44.53	42.36	49277	0.23%
05 Jun 2025	43.45	44.18	44.18	43.01	38666	0.79%
04 Jun 2025	43.11	44.08	44.08	42.80	46889	0.23%
03 Jun 2025	43.01	43.45	43.45	42.83	37289	-0.26%
02 Jun 2025	43.12	43.44	43.44	42.63	57845	0.28%
30 May 2025	43.00	43.26	43.44	42.87	23087	-0.44%
29 May 2025	43.19	43.18	43.31	42.95	21648	0.51%
28 May 2025	42.97	43.05	43.37	42.86	28561	-0.19%
27 May 2025	43.05	43.35	43.64	42.72	34288	-0.21%
26 May 2025	43.14	43.11	43.43	42.88	38033	0.56%
23 May 2025	42.90	43.13	43.13	42.66	40959	-0.05%
22 May 2025	42.92	43.34	43.52	42.51	37360	-0.49%
21 May 2025	43.13	41.84	43.25	41.84	31108	1.03%
20 May 2025	42.69	43.14	43.33	42.60	29685	-1.04%
19 May 2025	43.14	43.01	43.44	42.86	54496	0.47%
16 May 2025	42.94	43.39	43.39	42.62	67995	0.00%
15 May 2025	42.94	42.42	43.05	42.28	73445	0.73%
14 May 2025	42.63	42.38	42.91	42.27	33580	0.61%
13 May 2025	42.37	42.07	42.78	42.01	53168	0.45%
12 May 2025	42.18	41.68	42.97	41.52	57970	1.20%
09 May 2025	41.68	41.61	41.80	41.04	26248	-0.29%
08 May 2025	41.80	42.88	42.89	41.61	20401	-1.51%
07 May 2025	42.44	42.28	42.66	41.79	31224	-0.16%
06 May 2025	42.51	42.75	43.44	42.04	46572	-0.54%
05 May 2025	42.74	42.94	43.25	42.42	50418	0.83%
02 May 2025	42.39	42.84	42.99	42.25	33998	-0.54%
30 Apr 2025	42.62	43.09	43.14	42.08	31112	-0.16%
29 Apr 2025	42.69	43.79	43.79	42.50	30966	-0.81%
28 Apr 2025	43.04	42.10	43.50	41.47	93006	1.73%
25 Apr 2025	42.31	43.49	43.65	41.93	91641	-2.22%
24 Apr 2025	43.27	43.29	43.60	42.67	81235	0.49%
23 Apr 2025	43.06	42.99	43.19	42.60	60426	1.01%
22 Apr 2025	42.63	42.77	43.09	42.01	46765	0.64%
21 Apr 2025	42.36	42.44	42.69	42.00	51295	0.81%
17 Apr 2025	42.02	42.29	42.29	41.15	27352	0.57%
16 Apr 2025	41.78	42.55	42.55	41.45	24393	0.51%
15 Apr 2025	41.57	41.48	41.86	40.81	58463	1.89%
11 Apr 2025	40.80	40.85	41.49	40.00	55640	1.90%
09 Apr 2025	40.04	41.35	41.50	39.54	59179	-1.23%
08 Apr 2025	40.54	41.92	41.97	40.26	133712	-2.05%
07 Apr 2025	41.39	40.21	42.17	37.96	89239	0.88%
04 Apr 2025	41.03	42.96	42.96	40.40	89639	-2.89%
03 Apr 2025	42.25	41.75	45.89	41.75	218320	1.73%
02 Apr 2025	41.53	41.43	41.61	41.04	19971	0.95%
01 Apr 2025	41.14	40.73	42.47	40.73	81036	-1.51%
28 Mar 2025	41.77	41.89	42.26	41.35	17945	-0.26%
27 Mar 2025	41.88	41.90	42.19	41.20	22508	-0.02%
26 Mar 2025	41.89	42.96	42.98	41.80	48925	-1.13%
25 Mar 2025	42.37	42.77	43.47	42.11	32074	-0.96%
24 Mar 2025	42.78	42.51	43.67	42.02	83110	0.64%
21 Mar 2025	42.51	42.40	42.60	41.34	38881	2.26%
20 Mar 2025	41.57	41.79	42.00	41.05	42690	0.56%
19 Mar 2025	41.34	40.80	41.48	40.80	23183	1.32%
18 Mar 2025	40.80	40.16	41.05	40.10	32680	1.72%
17 Mar 2025	40.11	39.30	40.28	39.30	29261	1.03%
13 Mar 2025	39.70	40.00	40.34	39.60	17024	-0.18%
12 Mar 2025	39.77	39.91	40.43	39.36	20751	0.40%
11 Mar 2025	39.61	40.09	40.09	38.52	47940	-0.20%
10 Mar 2025	39.69	40.02	40.35	39.51	29143	-0.80%
07 Mar 2025	40.01	40.25	40.44	39.82	22770	-0.42%
06 Mar 2025	40.18	39.03	40.32	39.03	23653	1.36%
05 Mar 2025	39.64	39.70	39.97	38.98	26573	1.54%
04 Mar 2025	39.04	38.50	39.42	38.02	168902	2.52%
03 Mar 2025	38.08	38.91	38.92	37.93	162200	-1.30%
28 Feb 2025	38.58	39.45	39.46	38.45	58207	-2.13%
27 Feb 2025	39.42	39.99	40.00	39.18	31944	-0.98%
25 Feb 2025	39.81	40.35	40.35	39.68	21969	-0.23%
24 Feb 2025	39.90	39.07	40.48	39.07	26862	-0.42%
21 Feb 2025	40.07	40.61	40.99	39.93	63605	-1.45%
20 Feb 2025	40.66	40.57	40.85	40.30	15144	0.22%
19 Feb 2025	40.57	41.50	41.50	39.95	28603	-0.29%
18 Feb 2025	40.69	40.68	40.99	39.93	23641	0.00%
17 Feb 2025	40.69	40.45	40.85	39.53	86090	0.99%
14 Feb 2025	40.29	41.49	41.80	40.07	80577	-2.92%
13 Feb 2025	41.50	41.85	41.90	41.26	18965	0.85%
12 Feb 2025	41.15	41.00	41.97	40.35	81201	-0.77%
11 Feb 2025	41.47	42.00	43.25	41.20	67590	-2.93%
10 Feb 2025	42.72	43.92	43.92	42.51	78948	-2.00%
07 Feb 2025	43.59	43.98	43.98	43.00	160270	0.23%
06 Feb 2025	43.49	42.70	43.95	42.70	33765	0.28%
05 Feb 2025	43.37	43.97	43.97	42.53	24318	1.10%
04 Feb 2025	42.90	43.00	43.00	42.33	24500	1.35%
03 Feb 2025	42.33	42.35	43.65	41.67	46055	0.14%
01 Feb 2025	42.27	42.00	43.47	41.90	34536	0.26%
31 Jan 2025	42.16	42.89	42.89	41.90	288871	0.60%
30 Jan 2025	41.91	40.55	42.49	40.55	53868	0.94%
29 Jan 2025	41.52	40.68	41.90	40.05	36385	2.09%
28 Jan 2025	40.67	41.40	41.97	40.20	387202	-1.74%
27 Jan 2025	41.39	43.15	43.15	41.21	1210933	-2.84%
24 Jan 2025	42.60	43.98	43.99	42.45	158531	-1.82%
23 Jan 2025	43.39	43.58	43.61	43.00	45396	0.72%
22 Jan 2025	43.08	43.00	43.36	42.56	41577	0.21%
21 Jan 2025	42.99	43.50	44.09	42.82	78237	-1.04%
20 Jan 2025	43.44	43.95	43.97	42.80	49910	0.77%
17 Jan 2025	43.11	43.12	43.58	42.43	33572	0.28%
16 Jan 2025	42.99	43.86	43.86	42.79	65903	0.05%
15 Jan 2025	42.97	43.34	45.00	42.80	55464	-0.85%
14 Jan 2025	43.34	43.67	43.67	42.51	48373	0.77%
13 Jan 2025	43.01	44.96	44.96	42.80	199649	-2.65%
10 Jan 2025	44.18	45.87	45.87	43.96	301667	-2.26%
09 Jan 2025	45.20	46.24	46.60	44.96	57733	-0.68%
08 Jan 2025	45.51	45.96	46.40	45.37	96049	-0.98%
07 Jan 2025	45.96	45.15	46.18	44.37	139006	1.01%
06 Jan 2025	45.50	46.45	46.45	45.30	164653	-0.63%
03 Jan 2025	45.79	45.73	46.51	45.62	82137	-0.69%
02 Jan 2025	46.11	46.20	46.97	45.73	142145	0.61%
01 Jan 2025	45.83	45.95	46.20	45.41	437550	0.11%
31 Dec 2024	45.78	45.31	46.57	45.06	86487	0.75%
30 Dec 2024	45.44	45.04	46.27	44.53	275000	0.89%
27 Dec 2024	45.04	45.27	45.27	44.45	257687	0.60%
26 Dec 2024	44.77	45.43	45.43	44.38	45440	0.47%
24 Dec 2024	44.56	44.51	45.23	44.26	41635	0.11%
23 Dec 2024	44.51	44.30	45.48	44.28	72815	-0.31%
20 Dec 2024	44.65	45.75	46.27	44.37	93488	-0.89%
19 Dec 2024	45.05	43.54	45.10	43.50	82161	0.90%
18 Dec 2024	44.65	46.83	46.83	44.02	67706	0.59%
17 Dec 2024	44.39	45.35	45.35	44.24	95648	-0.47%
16 Dec 2024	44.60	45.54	45.54	44.28	47508	0.13%
13 Dec 2024	44.54	44.40	45.77	43.90	71468	-0.27%
12 Dec 2024	44.66	45.45	45.50	44.52	80717	-0.51%
11 Dec 2024	44.89	44.44	45.06	44.44	62612	0.56%
10 Dec 2024	44.64	46.00	46.00	44.23	72217	-0.07%
09 Dec 2024	44.67	45.41	45.41	44.21	120265	-0.36%
06 Dec 2024	44.83	44.50	46.04	44.48	85011	-0.20%
05 Dec 2024	44.92	45.29	45.48	44.50	68623	0.16%
04 Dec 2024	44.85	44.34	45.48	44.27	186851	0.13%
03 Dec 2024	44.79	44.54	44.94	44.26	725295	0.56%
02 Dec 2024	44.54	44.59	44.97	44.04	48165	0.97%
29 Nov 2024	44.11	42.95	44.30	42.95	488162	1.92%
28 Nov 2024	43.28	44.31	44.31	43.15	35947	-0.44%
27 Nov 2024	43.47	43.50	44.30	42.75	54065	-0.32%
26 Nov 2024	43.61	44.65	44.65	43.35	31947	-0.39%
25 Nov 2024	43.78	44.46	44.46	43.15	60443	0.92%
22 Nov 2024	43.38	42.64	43.45	42.51	32352	1.74%
21 Nov 2024	42.64	43.47	43.47	42.11	268889	-0.56%
19 Nov 2024	42.88	42.00	43.93	42.00	58457	0.80%
18 Nov 2024	42.54	43.75	43.85	42.00	57991	-1.02%
14 Nov 2024	42.98	43.67	43.67	42.23	45926	-0.21%
13 Nov 2024	43.07	44.29	44.70	42.69	368323	-1.15%
12 Nov 2024	43.57	44.85	44.85	43.44	60722	-0.91%
11 Nov 2024	43.97	44.95	44.96	43.63	82708	-1.24%
08 Nov 2024	44.52	44.96	44.96	43.61	50652	-0.07%
07 Nov 2024	44.55	45.75	45.90	44.36	106900	-0.78%
06 Nov 2024	44.90	44.31	44.99	44.31	60003	1.47%
05 Nov 2024	44.25	44.96	44.98	43.82	81517	-0.05%
04 Nov 2024	44.27	45.44	45.50	44.00	167562	-1.45%
01 Nov 2024	44.92	45.16	45.37	44.25	34062	1.47%
31 Oct 2024	44.27	43.96	44.60	43.57	35859	1.72%
30 Oct 2024	43.52	44.29	44.29	43.04	32908	0.02%
29 Oct 2024	43.51	43.99	44.91	43.20	189518	-0.41%
28 Oct 2024	43.69	43.84	44.17	42.63	221174	0.85%
25 Oct 2024	43.32	43.30	43.80	43.00	169371	-0.02%
24 Oct 2024	43.33	43.67	43.68	43.09	48550	0.35%
23 Oct 2024	43.18	43.95	43.97	43.07	49667	-0.78%
22 Oct 2024	43.52	44.33	44.77	43.32	64794	-1.81%
21 Oct 2024	44.32	45.09	45.41	44.15	68599	-0.87%
18 Oct 2024	44.71	45.16	45.16	44.01	127958	0.18%
17 Oct 2024	44.63	45.44	46.50	44.58	261005	-1.13%
16 Oct 2024	45.14	45.45	45.45	44.86	245627	0.20%
15 Oct 2024	45.05	44.72	46.50	44.45	157752	0.27%
14 Oct 2024	44.93	44.99	45.00	44.36	36308	0.29%
11 Oct 2024	44.80	44.58	44.88	44.51	40093	0.49%
10 Oct 2024	44.58	45.50	45.50	44.34	718538	-1.31%
09 Oct 2024	45.17	44.88	45.23	43.86	52679	1.85%
08 Oct 2024	44.35	43.97	44.74	43.06	55408	2.05%
07 Oct 2024	43.46	44.50	45.80	42.93	353510	-1.41%
04 Oct 2024	44.08	44.67	44.68	43.76	43062	-0.09%
03 Oct 2024	44.12	44.76	44.98	43.65	71989	-1.43%
01 Oct 2024	44.76	45.18	45.18	44.13	73749	0.07%
30 Sep 2024	44.73	45.34	45.34	44.51	69244	-0.33%
27 Sep 2024	44.88	44.51	44.96	44.25	59865	0.76%
26 Sep 2024	44.54	44.94	44.95	44.13	72900	-0.25%
25 Sep 2024	44.65	44.89	44.89	44.41	61745	-0.11%
24 Sep 2024	44.70	44.95	44.96	44.21	60544	-0.22%
23 Sep 2024	44.80	45.85	45.85	44.31	84267	0.61%
20 Sep 2024	44.53	44.44	44.69	44.00	27641	1.04%
19 Sep 2024	44.07	44.15	44.96	43.80	48321	-0.45%
18 Sep 2024	44.27	44.10	45.29	44.05	109356	-1.34%
17 Sep 2024	44.87	44.50	45.40	43.20	60879	0.00%
16 Sep 2024	44.87	46.40	46.40	44.06	120996	-0.44%
13 Sep 2024	45.07	44.68	45.50	44.41	110264	0.67%
12 Sep 2024	44.77	44.43	45.76	44.31	137573	1.24%
11 Sep 2024	44.22	44.30	45.37	44.04	125445	0.11%
10 Sep 2024	44.17	44.55	44.55	44.00	26975	0.71%
09 Sep 2024	43.86	44.00	45.05	43.25	100798	-0.27%
06 Sep 2024	43.98	44.39	44.61	43.68	70117	-0.27%
05 Sep 2024	44.10	44.44	44.48	43.85	49259	0.46%
04 Sep 2024	43.90	43.55	43.99	43.46	52360	0.80%
03 Sep 2024	43.55	44.35	44.48	43.49	108765	0.16%
02 Sep 2024	43.48	44.10	44.70	43.31	108206	-0.32%
30 Aug 2024	43.62	43.59	44.27	43.21	65859	1.30%
29 Aug 2024	43.06	43.68	43.68	42.90	73460	-0.21%
28 Aug 2024	43.15	43.45	43.87	42.59	38109	0.91%
27 Aug 2024	42.76	42.85	43.61	42.61	24298	0.02%
26 Aug 2024	42.75	42.95	43.97	42.47	122382	0.21%
23 Aug 2024	42.66	42.49	42.87	42.41	33998	0.40%
22 Aug 2024	42.49	42.88	42.93	42.30	105099	0.28%
21 Aug 2024	42.37	42.16	42.40	42.00	30336	0.86%
20 Aug 2024	42.01	41.90	43.49	41.85	83816	0.38%
19 Aug 2024	41.85	41.79	42.31	41.07	50299	0.70%
16 Aug 2024	41.56	41.79	41.79	41.15	18745	1.09%
14 Aug 2024	41.11	41.83	41.83	41.01	26757	-0.63%
13 Aug 2024	41.37	41.85	41.86	41.08	18839	-0.24%
12 Aug 2024	41.47	41.87	41.87	41.09	27406	0.07%
09 Aug 2024	41.44	42.24	42.29	41.15	59773	-0.19%
08 Aug 2024	41.52	41.16	42.22	40.43	105732	1.00%
07 Aug 2024	41.11	40.97	41.18	40.44	18283	1.71%
06 Aug 2024	40.42	40.38	41.86	40.24	35051	-0.54%
05 Aug 2024	40.64	41.34	42.21	39.64	84495	-1.69%
02 Aug 2024	41.34	41.35	42.07	40.13	56782	1.15%
01 Aug 2024	40.87	41.35	41.37	40.41	24621	0.00%
31 Jul 2024	40.87	40.47	41.49	40.35	30240	0.99%
30 Jul 2024	40.47	40.63	41.08	39.79	56812	-0.32%
29 Jul 2024	40.60	40.54	41.97	40.14	47800	0.15%
26 Jul 2024	40.54	40.25	40.77	39.40	67117	1.91%
25 Jul 2024	39.78	39.34	39.89	38.75	33187	1.82%
24 Jul 2024	39.07	39.51	39.51	38.80	26210	-0.26%
23 Jul 2024	39.17	39.16	39.49	38.17	42068	0.90%
22 Jul 2024	38.82	38.77	38.94	38.02	56834	1.09%
19 Jul 2024	38.40	38.95	38.99	38.34	40485	-1.39%
18 Jul 2024	38.94	39.02	39.20	38.61	14926	-0.18%
16 Jul 2024	39.01	39.31	39.40	38.53	30701	-0.03%
15 Jul 2024	39.02	38.73	39.35	38.57	38193	0.83%
12 Jul 2024	38.70	39.30	39.30	38.61	52311	-0.05%
11 Jul 2024	38.72	39.15	39.37	38.40	45326	-0.41%
10 Jul 2024	38.88	38.91	38.99	38.23	72227	-0.08%
09 Jul 2024	38.91	38.68	39.12	38.41	38020	1.70%
08 Jul 2024	38.26	38.75	39.19	37.93	40049	-0.42%
05 Jul 2024	38.42	38.24	38.56	38.00	65540	1.03%
04 Jul 2024	38.03	37.61	38.14	37.22	48340	1.14%
03 Jul 2024	37.60	37.60	37.75	37.25	59485	0.37%
02 Jul 2024	37.46	37.45	37.58	37.07	13552	0.19%
01 Jul 2024	37.39	37.50	37.70	37.24	25847	0.03%
28 Jun 2024	37.38	37.29	37.60	36.78	43313	1.55%
27 Jun 2024	36.81	37.45	37.45	36.54	26547	-0.62%
26 Jun 2024	37.04	37.11	37.19	36.80	18106	-0.05%
25 Jun 2024	37.06	37.75	38.00	36.80	32388	-0.05%
24 Jun 2024	37.08	36.59	37.84	36.59	52938	0.05%
21 Jun 2024	37.06	37.38	37.45	36.64	49981	0.14%
20 Jun 2024	37.01	37.41	37.41	36.80	25337	-0.40%
19 Jun 2024	37.16	37.51	37.59	36.68	30411	-0.67%
18 Jun 2024	37.41	37.95	37.95	36.86	58455	0.00%
14 Jun 2024	37.41	37.07	37.48	37.02	127719	0.92%
13 Jun 2024	37.07	37.29	38.70	36.43	63939	0.46%
12 Jun 2024	36.90	37.24	37.46	36.37	72952	0.63%
11 Jun 2024	36.67	36.93	37.10	36.53	40663	-0.38%
10 Jun 2024	36.81	36.40	36.97	35.92	189590	1.69%
07 Jun 2024	36.20	36.08	36.40	35.53	39707	1.77%
06 Jun 2024	35.57	36.09	36.10	35.33	26780	-0.53%
05 Jun 2024	35.76	36.60	36.65	35.45	18903	0.53%
04 Jun 2024	35.57	35.52	36.00	34.20	60721	0.14%
03 Jun 2024	35.52	35.24	36.20	35.11	52272	0.79%
31 May 2024	35.24	35.45	35.97	34.89	70845	-0.56%
30 May 2024	35.44	36.21	36.21	35.25	29499	-1.45%
29 May 2024	35.96	35.83	36.35	35.33	34575	0.39%
28 May 2024	35.82	35.81	36.03	35.64	45407	0.39%
27 May 2024	35.68	36.14	36.14	35.56	183449	-0.22%
24 May 2024	35.76	35.98	36.00	35.70	153589	-0.61%
23 May 2024	35.98	36.00	36.62	35.56	457649	0.08%
22 May 2024	35.95	35.62	36.07	35.53	18512	-0.11%
21 May 2024	35.99	36.20	36.20	35.46	58404	0.47%
18 May 2024	35.82	36.25	36.25	35.33	3655	0.17%
17 May 2024	35.76	35.99	36.16	35.22	15600	0.31%
16 May 2024	35.65	35.84	35.84	35.11	14630	0.65%
15 May 2024	35.42	35.85	35.85	35.20	34823	0.17%
14 May 2024	35.36	35.57	35.57	35.01	20220	-0.11%
13 May 2024	35.40	35.49	35.97	34.57	21380	1.55%
10 May 2024	34.86	35.57	35.57	34.70	14631	0.09%
09 May 2024	34.83	35.74	35.74	34.61	25763	-1.28%
08 May 2024	35.28	35.30	35.87	34.63	44539	-0.06%
07 May 2024	35.30	35.99	36.00	34.99	41161	-1.92%
06 May 2024	35.99	36.00	36.25	35.31	54971	0.59%
03 May 2024	35.78	37.64	37.64	35.70	17749	-0.20%
02 May 2024	35.85	36.30	36.30	34.90	19703	0.70%
30 Apr 2024	35.60	36.09	36.09	35.35	30784	-0.08%
29 Apr 2024	35.63	36.00	36.14	35.21	199611	-0.31%
26 Apr 2024	35.74	35.95	35.95	35.08	19243	0.34%
25 Apr 2024	35.62	35.49	35.90	34.40	43302	1.22%
24 Apr 2024	35.19	35.39	35.39	34.70	28723	1.12%
23 Apr 2024	34.80	35.06	35.56	34.75	44749	-0.71%
22 Apr 2024	35.05	35.48	35.49	34.82	33088	0.49%
19 Apr 2024	34.88	34.80	35.19	34.00	15725	0.14%
18 Apr 2024	34.83	35.20	35.55	34.65	16710	-0.99%
16 Apr 2024	35.18	35.25	35.57	34.65	14464	-0.20%
15 Apr 2024	35.25	35.90	35.90	34.83	17436	-0.54%
12 Apr 2024	35.44	35.89	36.09	35.30	48579	-1.28%
10 Apr 2024	35.90	36.13	36.13	35.60	21443	-0.11%
09 Apr 2024	35.94	35.72	36.14	35.72	56801	0.25%
08 Apr 2024	35.85	35.36	36.00	34.20	43128	0.34%
05 Apr 2024	35.73	35.73	36.05	35.29	48792	0.00%
04 Apr 2024	35.73	35.90	36.14	35.43	17755	0.31%
03 Apr 2024	35.62	35.63	35.92	35.15	40900	-0.03%
02 Apr 2024	35.63	35.89	35.89	35.14	15817	-0.11%
01 Apr 2024	35.67	35.01	35.76	34.68	68251	1.89%
28 Mar 2024	35.01	34.89	35.59	34.51	43777	1.13%
27 Mar 2024	34.62	34.97	35.09	34.46	14683	-0.57%
26 Mar 2024	34.82	34.77	35.00	34.27	19042	0.17%
22 Mar 2024	34.76	34.90	35.50	33.83	20086	0.84%
21 Mar 2024	34.47	34.08	34.93	34.08	10021	1.14%
20 Mar 2024	34.08	34.47	34.47	33.56	6877	0.62%
19 Mar 2024	33.87	34.69	34.69	33.80	20566	-1.60%
18 Mar 2024	34.42	34.87	34.87	34.05	12418	0.15%
15 Mar 2024	34.37	35.39	35.39	33.53	23716	-0.72%
14 Mar 2024	34.62	34.87	34.87	34.01	14281	1.26%
13 Mar 2024	34.19	35.05	35.47	33.67	82249	-2.43%
12 Mar 2024	35.04	35.05	36.12	34.53	216139	0.00%
11 Mar 2024	35.04	35.33	35.67	34.96	43600	-0.79%
07 Mar 2024	35.32	35.47	35.47	35.05	29005	0.57%
06 Mar 2024	35.12	35.39	35.67	34.44	41975	-0.03%
05 Mar 2024	35.13	35.50	35.70	34.85	41699	0.11%
04 Mar 2024	35.09	35.69	35.69	34.93	97144	-0.93%
02 Mar 2024	35.42	35.01	35.95	35.01	7513	1.26%
01 Mar 2024	34.98	36.16	36.49	34.91	226359	-1.33%
29 Feb 2024	35.45	36.40	36.40	35.03	31462	-0.67%
28 Feb 2024	35.69	36.57	36.57	35.52	42603	-1.03%
27 Feb 2024	36.06	36.92	36.92	35.60	189502	0.25%
26 Feb 2024	35.97	37.15	38.97	35.50	371342	-0.33%
23 Feb 2024	36.09	36.75	36.88	35.65	25189	-0.39%
22 Feb 2024	36.23	36.30	36.98	35.52	19327	0.95%
21 Feb 2024	35.89	36.57	36.80	35.58	32983	-0.36%
20 Feb 2024	36.02	35.43	36.80	35.43	42491	-0.03%
19 Feb 2024	36.03	36.23	37.50	35.30	66801	0.22%
16 Feb 2024	35.95	35.44	36.60	35.21	21790	1.47%
15 Feb 2024	35.43	35.95	36.70	35.30	20849	0.06%
14 Feb 2024	35.41	35.87	35.88	35.08	25354	-0.42%
13 Feb 2024	35.56	36.11	36.11	35.30	24488	0.45%
12 Feb 2024	35.40	35.30	35.70	35.01	66276	0.74%
09 Feb 2024	35.14	35.29	35.33	34.78	23770	0.40%
08 Feb 2024	35.00	35.52	35.70	34.60	31426	-0.40%
07 Feb 2024	35.14	34.80	35.89	34.80	25225	0.98%
06 Feb 2024	34.80	34.95	34.98	34.11	19241	0.64%
05 Feb 2024	34.58	34.90	34.95	34.01	26350	0.79%
02 Feb 2024	34.31	34.02	34.63	33.94	28329	0.85%
01 Feb 2024	34.02	34.65	34.65	33.66	26295	-0.35%
31 Jan 2024	34.14	33.87	34.68	33.06	39652	2.46%
30 Jan 2024	33.32	33.94	33.94	33.00	29132	-0.21%
29 Jan 2024	33.39	34.38	34.38	33.14	27653	-0.48%
25 Jan 2024	33.55	33.62	34.20	32.87	65367	-0.21%
24 Jan 2024	33.62	33.34	34.85	33.02	19743	0.84%
23 Jan 2024	33.34	32.96	34.10	32.96	29987	1.18%
20 Jan 2024	32.95	33.30	33.38	32.75	14138	0.33%
19 Jan 2024	32.84	32.31	33.15	32.31	7587	0.15%
18 Jan 2024	32.79	32.97	33.09	32.15	16775	0.52%
17 Jan 2024	32.62	32.70	33.50	32.50	15593	-0.64%
16 Jan 2024	32.83	33.44	33.68	32.63	23257	-0.88%
15 Jan 2024	33.12	33.48	33.48	32.60	19267	0.61%
12 Jan 2024	32.92	33.29	33.39	32.42	11200	-0.15%
11 Jan 2024	32.97	33.30	33.30	32.30	13127	0.30%
10 Jan 2024	32.87	32.71	33.12	32.40	12648	0.49%
09 Jan 2024	32.71	33.30	33.49	32.20	17651	-0.09%
08 Jan 2024	32.74	32.84	33.41	32.30	18219	-0.30%
05 Jan 2024	32.84	32.84	33.34	32.61	11129	0.00%
04 Jan 2024	32.84	32.69	33.09	32.44	22579	0.58%
03 Jan 2024	32.65	31.72	33.05	31.45	23271	0.86%
02 Jan 2024	32.37	31.95	32.70	31.49	42914	1.82%
01 Jan 2024	31.79	31.61	31.95	31.08	32237	0.51%
29 Dec 2023	31.63	32.05	32.05	31.51	10622	-0.44%
28 Dec 2023	31.77	31.85	32.03	31.15	35211	1.15%
27 Dec 2023	31.41	31.27	31.90	31.04	48773	0.71%
26 Dec 2023	31.19	31.22	31.22	30.05	22533	1.17%
22 Dec 2023	30.83	30.76	31.02	30.62	13301	0.72%
21 Dec 2023	30.61	30.75	31.20	30.29	36168	0.62%
20 Dec 2023	30.42	31.06	31.20	30.26	84165	-2.06%
19 Dec 2023	31.06	31.48	31.48	30.71	20330	0.03%
18 Dec 2023	31.05	31.15	31.29	30.71	31157	-0.32%
15 Dec 2023	31.15	30.73	31.21	30.50	33298	1.37%
14 Dec 2023	30.73	31.20	31.20	30.53	12786	-0.07%
13 Dec 2023	30.75	30.27	31.08	30.27	23154	1.62%
12 Dec 2023	30.26	30.49	30.93	30.11	15513	-0.72%
11 Dec 2023	30.48	30.60	30.96	29.94	23024	-0.29%
08 Dec 2023	30.57	31.20	31.20	30.40	28997	-1.26%
07 Dec 2023	30.96	31.20	31.20	30.54	11926	0.72%
06 Dec 2023	30.74	30.35	31.19	30.35	9663	1.62%
05 Dec 2023	30.25	31.21	31.21	30.03	6658	-1.72%
04 Dec 2023	30.78	31.50	31.50	29.90	37789	0.00%
01 Dec 2023	30.78	30.50	31.21	29.81	33366	3.22%
30 Nov 2023	29.82	30.35	30.60	29.60	8143	-0.80%
29 Nov 2023	30.06	29.91	30.10	29.91	2421	0.77%
28 Nov 2023	29.83	30.02	30.19	29.27	3233	-0.63%
24 Nov 2023	30.02	29.40	30.37	29.40	4265	0.67%
23 Nov 2023	29.82	29.23	30.48	29.23	10883	-0.63%
22 Nov 2023	30.01	30.40	30.40	29.45	13837	0.23%
21 Nov 2023	29.94	29.85	30.47	29.22	16646	0.13%
20 Nov 2023	29.90	28.76	30.00	28.76	33659	2.64%
17 Nov 2023	29.13	29.68	29.78	28.83	45171	-1.32%
16 Nov 2023	29.52	28.51	29.65	28.51	38779	1.48%
15 Nov 2023	29.09	29.48	29.48	28.80	9888	0.45%
13 Nov 2023	28.96	29.00	29.06	28.80	5276	0.24%
12 Nov 2023	28.89	29.07	29.07	28.53	4135	0.17%
10 Nov 2023	28.84	28.24	29.05	28.24	6845	-0.35%
09 Nov 2023	28.94	28.86	29.05	28.64	16661	0.28%
08 Nov 2023	28.86	28.49	29.06	28.49	25840	1.66%
07 Nov 2023	28.39	28.59	28.67	28.00	16637	0.07%
06 Nov 2023	28.37	28.38	28.45	27.55	7807	1.54%
03 Nov 2023	27.94	27.98	28.15	27.59	6673	1.42%
02 Nov 2023	27.55	27.70	28.19	27.32	5791	-0.33%
01 Nov 2023	27.64	27.71	28.00	27.44	12387	-0.22%
31 Oct 2023	27.70	27.31	28.23	27.30	16829	-0.25%
30 Oct 2023	27.77	28.40	28.40	27.03	4999	-0.18%
27 Oct 2023	27.82	27.94	27.94	27.16	1152	2.32%
26 Oct 2023	27.19	27.51	27.79	26.95	14926	-1.13%
25 Oct 2023	27.50	28.50	28.50	27.45	9784	-0.25%
23 Oct 2023	27.57	28.12	28.67	27.40	8533	-1.99%
20 Oct 2023	28.13	29.10	29.10	28.00	20686	-2.56%
19 Oct 2023	28.87	28.98	29.00	28.31	2326	0.98%
18 Oct 2023	28.59	28.90	28.90	28.50	10585	0.03%
17 Oct 2023	28.58	29.15	29.15	28.25	899	0.49%
16 Oct 2023	28.44	28.14	29.30	28.14	6756	-0.52%
13 Oct 2023	28.59	28.00	28.79	28.00	2084	0.28%
12 Oct 2023	28.51	28.80	28.80	28.33	5534	-0.94%
11 Oct 2023	28.78	28.12	28.90	28.12	8862	1.77%
10 Oct 2023	28.28	28.89	28.89	28.13	5942	-0.49%
09 Oct 2023	28.42	29.07	29.07	27.50	7299	0.18%
06 Oct 2023	28.37	27.92	28.85	27.82	6605	1.65%
05 Oct 2023	27.91	27.81	28.57	27.51	16512	-0.46%
04 Oct 2023	28.04	28.01	29.39	27.73	12905	-1.92%
03 Oct 2023	28.59	28.90	29.45	28.16	14371	-0.24%
29 Sep 2023	28.66	27.81	28.76	27.81	11887	2.36%
28 Sep 2023	28.00	28.27	28.69	27.90	11562	-0.96%
27 Sep 2023	28.27	28.80	29.00	27.96	11973	-1.15%
26 Sep 2023	28.60	28.56	28.81	27.99	8338	2.18%
25 Sep 2023	27.99	28.13	28.64	27.95	24950	0.14%
22 Sep 2023	27.95	29.45	29.45	27.89	55410	-3.89%
21 Sep 2023	29.08	28.36	29.25	28.36	4080	1.36%
20 Sep 2023	28.69	28.63	29.11	28.35	13201	0.10%
18 Sep 2023	28.66	29.40	29.45	28.33	46779	-0.90%
15 Sep 2023	28.92	29.62	29.62	28.71	4862	0.07%
14 Sep 2023	28.90	29.49	29.49	28.70	7286	0.21%
13 Sep 2023	28.84	28.98	29.24	28.46	13662	1.02%
12 Sep 2023	28.55	29.70	29.70	28.47	27919	-0.97%
11 Sep 2023	28.83	28.56	28.90	28.56	11535	0.95%
08 Sep 2023	28.56	28.11	28.80	28.10	15945	0.21%
07 Sep 2023	28.50	28.94	28.94	28.13	7574	-0.63%
06 Sep 2023	28.68	28.72	28.91	28.20	14416	0.88%
05 Sep 2023	28.43	28.70	28.95	27.50	15429	1.10%
04 Sep 2023	28.12	28.50	28.50	28.00	13902	0.46%
01 Sep 2023	27.99	28.95	29.27	27.93	22869	-2.47%
31 Aug 2023	28.70	27.50	28.82	27.50	5359	2.14%
30 Aug 2023	28.10	28.70	28.70	27.91	5480	0.11%
29 Aug 2023	28.07	28.89	28.89	27.55	1604	-0.43%
28 Aug 2023	28.19	28.48	28.49	27.79	2721	1.44%
25 Aug 2023	27.79	28.13	28.80	27.50	4936	-1.28%
24 Aug 2023	28.15	28.90	28.90	28.13	4650	-1.02%
23 Aug 2023	28.44	28.90	28.90	28.10	3104	0.35%
22 Aug 2023	28.34	28.68	28.98	27.97	4254	-0.11%
21 Aug 2023	28.37	28.69	28.69	28.00	3036	1.03%
18 Aug 2023	28.08	29.37	30.20	28.00	29530	-4.94%
17 Aug 2023	29.54	27.41	29.91	27.41	28420	6.41%
16 Aug 2023	27.76	28.49	28.49	27.36	8203	-0.39%
14 Aug 2023	27.87	27.36	28.50	27.35	7890	-0.64%
11 Aug 2023	28.05	29.24	29.25	27.96	8589	-1.37%
10 Aug 2023	28.44	29.31	29.31	27.83	36383	-0.56%
09 Aug 2023	28.60	29.24	29.24	28.54	5426	0.25%
08 Aug 2023	28.53	29.45	30.99	28.29	96436	-1.01%
07 Aug 2023	28.82	28.88	28.88	27.55	9307	1.95%
04 Aug 2023	28.27	27.35	28.35	27.35	15914	1.54%
03 Aug 2023	27.84	27.89	28.25	27.51	11021	0.36%
02 Aug 2023	27.74	28.35	28.35	27.10	21196	-1.46%
01 Aug 2023	28.15	28.77	28.77	27.53	4227	2.29%
31 Jul 2023	27.52	28.73	28.90	27.14	9000	-1.82%
28 Jul 2023	28.03	27.90	28.03	27.87	485	0.57%
27 Jul 2023	27.87	28.90	28.90	27.05	3504	0.47%
26 Jul 2023	27.74	27.36	27.75	26.54	3537	1.39%
25 Jul 2023	27.36	27.85	27.85	26.35	4859	-1.76%
24 Jul 2023	27.85	26.91	29.00	26.42	3514	3.53%
21 Jul 2023	26.90	26.98	28.50	26.78	3830	-0.33%
20 Jul 2023	26.99	27.00	27.00	26.06	4546	0.67%
19 Jul 2023	26.81	26.80	26.90	26.75	1394	0.30%
18 Jul 2023	26.73	26.65	26.75	26.65	2092	0.11%
17 Jul 2023	26.70	26.91	26.91	26.24	1306	1.68%
14 Jul 2023	26.26	26.20	26.59	26.00	1957	0.77%
13 Jul 2023	26.06	26.40	26.77	26.00	3599	-0.72%
12 Jul 2023	26.25	26.40	26.55	25.96	1666	-0.72%
11 Jul 2023	26.44	26.10	26.59	25.93	1901	1.97%
10 Jul 2023	25.93	26.69	26.69	25.43	3103	-0.46%
07 Jul 2023	26.05	26.03	26.92	25.63	16943	-1.88%
06 Jul 2023	26.55	26.98	27.00	26.05	24073	1.41%
05 Jul 2023	26.18	29.66	29.66	25.80	25133	-7.72%
04 Jul 2023	28.37	26.50	29.91	25.61	6207	10.22%
03 Jul 2023	25.74	26.75	26.75	25.61	17674	-1.23%
30 Jun 2023	26.06	25.59	26.46	25.50	2161	1.84%
28 Jun 2023	25.59	25.95	25.95	24.62	2216	0.55%
27 Jun 2023	25.45	25.42	27.59	25.42	22678	0.12%
26 Jun 2023	25.42	25.26	25.78	24.63	13305	1.48%
23 Jun 2023	25.05	25.10	25.25	24.82	5232	0.12%
22 Jun 2023	25.02	25.20	25.26	24.91	1969	-1.15%
21 Jun 2023	25.31	25.19	25.39	25.11	4356	0.32%
20 Jun 2023	25.23	25.20	25.70	24.70	17721	0.32%
19 Jun 2023	25.15	25.78	25.78	24.83	2041	-0.04%
16 Jun 2023	25.16	25.55	25.55	24.18	2255	0.92%
15 Jun 2023	24.93	24.60	25.08	24.60	3489	1.09%
14 Jun 2023	24.66	24.85	24.98	24.48	990	0.65%
13 Jun 2023	24.50	24.67	24.69	23.93	2895	1.28%
12 Jun 2023	24.19	24.70	24.80	24.18	1478	-0.45%
09 Jun 2023	24.30	24.50	24.50	24.26	1168	0.54%
08 Jun 2023	24.17	24.95	24.99	24.11	3401	-1.55%
07 Jun 2023	24.55	24.70	24.75	23.75	5700	1.45%
06 Jun 2023	24.20	24.59	24.70	23.74	5921	-0.25%
05 Jun 2023	24.26	24.48	24.60	23.60	1184	0.66%
02 Jun 2023	24.10	24.00	24.49	23.51	522	0.42%
01 Jun 2023	24.00	24.10	24.49	23.60	3517	0.50%
31 May 2023	23.88	23.60	24.19	23.60	1384	0.76%
30 May 2023	23.70	23.80	23.90	23.52	1002	-0.34%
29 May 2023	23.78	24.00	24.19	23.00	2702	0.38%
26 May 2023	23.69	23.50	23.80	22.81	1782	1.02%
25 May 2023	23.45	23.83	23.83	23.33	263	-0.47%
24 May 2023	23.56	23.35	23.56	23.35	130	0.90%
23 May 2023	23.35	22.41	23.70	22.41	1961	1.61%
22 May 2023	22.98	23.50	23.50	22.55	242	0.39%
19 May 2023	22.89	23.01	23.01	22.75	59	-0.30%
18 May 2023	22.96	23.12	23.12	22.30	1034	-0.69%
17 May 2023	23.12	23.33	23.33	23.09	1363	-1.03%
16 May 2023	23.36	23.66	23.66	23.36	405	0.56%
15 May 2023	23.23	23.30	23.37	22.81	139	0.35%
12 May 2023	23.15	23.31	23.43	23.11	86	-0.47%
11 May 2023	23.26	23.35	23.36	23.08	419	-0.68%
10 May 2023	23.42	23.85	23.85	23.20	326	-0.17%
09 May 2023	23.46	23.40	24.00	23.28	603	0.47%
08 May 2023	23.35	23.86	23.86	23.12	392	0.30%
05 May 2023	23.28	23.20	23.70	23.10	6473	1.57%
04 May 2023	22.92	23.19	23.34	22.67	3275	-0.39%
03 May 2023	23.01	23.19	23.69	22.53	14125	-0.48%
02 May 2023	23.12	23.15	23.39	22.29	17439	2.35%
28 Apr 2023	22.59	22.80	23.39	22.46	479	-1.78%
27 Apr 2023	23.00	22.80	23.00	22.80	235	1.14%
26 Apr 2023	22.74	23.32	23.32	22.05	1044	0.13%
25 Apr 2023	22.71	22.76	23.27	22.43	655	-0.22%
24 Apr 2023	22.76	22.70	22.99	22.11	1743	1.34%
21 Apr 2023	22.46	23.35	23.35	22.45	2233	-1.45%
20 Apr 2023	22.79	24.00	24.00	22.71	282	-0.61%
19 Apr 2023	22.93	23.08	23.12	22.50	5738	-0.69%
18 Apr 2023	23.09	23.15	23.15	22.30	3815	-0.26%
17 Apr 2023	23.15	23.15	23.15	22.30	542	1.14%
13 Apr 2023	22.89	22.80	23.04	22.80	62	-0.35%
12 Apr 2023	22.97	22.50	22.99	22.01	530	2.18%
11 Apr 2023	22.48	22.30	22.56	22.30	369	-0.04%
10 Apr 2023	22.49	22.30	22.65	22.00	115	1.17%
06 Apr 2023	22.23	22.20	22.36	22.16	3561	-0.18%
05 Apr 2023	22.27	22.49	22.49	22.00	539	0.72%
03 Apr 2023	22.11	22.00	22.11	21.90	670	0.73%
31 Mar 2023	21.95	22.48	22.48	21.80	5683	0.05%
29 Mar 2023	21.94	21.80	22.30	21.65	259	0.73%
28 Mar 2023	21.78	21.80	22.00	21.75	106	-0.59%
27 Mar 2023	21.91	21.22	22.17	21.22	104	0.69%
24 Mar 2023	21.76	22.05	22.05	21.62	296	0.69%
23 Mar 2023	21.61	21.80	22.00	21.20	1069	-0.96%
22 Mar 2023	21.82	21.65	21.82	21.60	61	1.02%
21 Mar 2023	21.60	21.80	22.30	21.11	238	0.42%
20 Mar 2023	21.51	21.60	22.00	21.51	27	-0.42%
17 Mar 2023	21.60	21.60	22.18	21.60	328	-0.74%
16 Mar 2023	21.76	21.63	21.84	21.60	229	0.60%
15 Mar 2023	21.63	21.60	22.20	21.60	502	-0.32%
14 Mar 2023	21.70	21.40	22.00	21.30	1095	1.21%
13 Mar 2023	21.44	21.75	21.75	21.44	82	-0.88%
10 Mar 2023	21.63	22.00	22.30	21.57	3485	-0.69%
09 Mar 2023	21.78	21.77	21.96	21.77	127	0.41%
08 Mar 2023	21.69	21.66	21.90	21.40	965	-0.87%
06 Mar 2023	21.88	22.01	22.56	21.41	8595	-0.59%
03 Mar 2023	22.01	21.90	23.30	21.39	219	0.73%
02 Mar 2023	21.85	21.90	22.37	21.68	195	0.09%
01 Mar 2023	21.83	21.80	21.86	21.79	333	1.30%
28 Feb 2023	21.55	21.90	21.97	21.47	140	-1.37%
27 Feb 2023	21.85	22.11	22.11	21.56	284	-1.18%
24 Feb 2023	22.11	22.55	22.55	21.61	2450	0.50%
23 Feb 2023	22.00	22.65	22.65	21.99	1974	-0.45%
22 Feb 2023	22.10	22.50	23.00	21.90	5400	-0.14%
21 Feb 2023	22.13	22.30	22.31	22.01	111	-1.07%
20 Feb 2023	22.37	22.37	22.37	22.37	102	0.77%
17 Feb 2023	22.20	22.90	23.40	21.90	248	-1.55%
16 Feb 2023	22.55	22.50	22.59	22.40	15	0.71%
15 Feb 2023	22.39	22.20	22.39	22.07	1133	0.95%
14 Feb 2023	22.18	21.73	22.41	21.73	4273	-0.45%
13 Feb 2023	22.28	22.59	22.59	22.28	52	-1.59%
10 Feb 2023	22.64	22.95	22.95	22.30	1330	-1.35%
09 Feb 2023	22.95	22.68	23.00	22.31	953	1.19%
08 Feb 2023	22.68	22.42	22.68	22.41	59	1.93%
07 Feb 2023	22.25	22.51	22.51	22.11	1699	-1.16%
06 Feb 2023	22.51	22.25	22.76	22.07	962	1.35%
03 Feb 2023	22.21	22.40	22.40	22.00	1575	-1.38%
02 Feb 2023	22.52	22.60	22.80	22.40	187	-3.31%
01 Feb 2023	23.29	22.46	23.70	22.38	772	3.70%
31 Jan 2023	22.46	22.64	22.64	22.27	810	-0.80%
30 Jan 2023	22.64	23.00	23.20	22.50	2770	-1.57%
27 Jan 2023	23.00	22.41	23.00	22.41	722	2.63%
25 Jan 2023	22.41	22.90	23.40	22.40	275	-1.45%
24 Jan 2023	22.74	23.09	23.30	22.60	4376	-1.52%
23 Jan 2023	23.09	22.65	23.70	22.65	872	1.05%
20 Jan 2023	22.85	23.25	23.25	22.85	166	-0.70%
19 Jan 2023	23.01	22.75	23.20	22.75	29	-0.82%
18 Jan 2023	23.20	23.20	23.20	23.20	23	-0.17%
17 Jan 2023	23.24	23.25	23.25	22.75	1135	-0.04%
16 Jan 2023	23.25	23.25	23.25	22.90	280	0.00%
13 Jan 2023	23.25	23.20	23.25	23.00	4526	1.09%
12 Jan 2023	23.00	23.15	23.15	22.94	442	-0.17%
11 Jan 2023	23.04	23.40	23.50	22.81	224	-0.69%
10 Jan 2023	23.20	23.30	23.30	23.20	501	-0.43%
09 Jan 2023	23.30	23.40	23.40	23.10	128	0.04%
06 Jan 2023	23.29	22.81	23.80	22.81	1258	-0.04%
05 Jan 2023	23.30	23.89	23.89	22.80	222	0.43%
04 Jan 2023	23.20	23.20	23.70	23.20	208	0.48%
03 Jan 2023	23.09	23.75	23.75	22.81	975	0.17%
02 Jan 2023	23.05	25.05	25.05	22.90	19240	-4.40%
30 Dec 2022	24.11	23.15	24.20	23.15	561	4.15%
29 Dec 2022	23.15	23.50	23.64	23.00	89	0.30%
28 Dec 2022	23.08	23.10	23.38	22.70	419	-0.13%
27 Dec 2022	23.11	24.08	24.08	23.10	1661	-1.15%
26 Dec 2022	23.38	23.90	24.40	23.10	7569	-0.17%
23 Dec 2022	23.42	23.70	24.20	23.42	2729	-1.14%
22 Dec 2022	23.69	23.66	24.40	23.65	4239	0.13%
21 Dec 2022	23.66	22.64	23.89	22.64	4139	3.45%
20 Dec 2022	22.87	23.00	23.40	22.70	5034	-1.21%
19 Dec 2022	23.15	23.30	24.00	22.70	3238	0.13%
16 Dec 2022	23.12	23.70	24.20	23.10	1930	-2.12%
15 Dec 2022	23.62	23.80	24.30	23.60	168	-0.34%
14 Dec 2022	23.70	23.75	24.30	23.11	2781	1.94%
13 Dec 2022	23.25	23.80	24.30	23.25	233	-1.27%
12 Dec 2022	23.55	23.85	24.30	23.10	83	-0.38%
09 Dec 2022	23.64	22.80	24.20	22.80	504	0.60%
08 Dec 2022	23.50	24.25	24.50	23.50	1390	-1.47%
07 Dec 2022	23.85	24.00	24.10	23.70	148	0.00%
06 Dec 2022	23.85	24.00	24.00	23.62	168	-0.54%
05 Dec 2022	23.98	24.00	24.40	23.45	550	0.67%
02 Dec 2022	23.82	24.25	24.25	23.30	3383	0.29%
01 Dec 2022	23.75	24.56	24.80	23.70	2499	-0.42%
30 Nov 2022	23.85	25.01	25.01	23.85	740	-1.81%
29 Nov 2022	24.29	23.14	24.45	23.14	907	1.84%
28 Nov 2022	23.85	24.44	24.50	23.20	1183	-0.21%
25 Nov 2022	23.90	23.80	24.00	23.01	533	0.63%
24 Nov 2022	23.75	24.29	24.29	22.55	238	1.50%
23 Nov 2022	23.40	23.20	24.30	23.10	2200	0.86%
22 Nov 2022	23.20	24.14	24.19	22.55	515	-1.02%
21 Nov 2022	23.44	23.31	24.20	23.00	929	0.56%
18 Nov 2022	23.31	26.47	26.47	22.82	5050	-0.04%
17 Nov 2022	23.32	23.50	23.50	23.15	168	-1.14%
16 Nov 2022	23.59	24.24	24.24	23.21	606	0.21%
15 Nov 2022	23.54	26.70	26.70	22.55	5171	-0.25%
14 Nov 2022	23.60	24.41	24.41	22.99	2470	-0.42%
11 Nov 2022	23.70	23.80	24.05	23.70	2549	1.50%
10 Nov 2022	23.35	23.60	23.88	23.30	350	-1.39%
09 Nov 2022	23.68	24.00	24.00	23.61	541	-1.25%
07 Nov 2022	23.98	24.77	24.77	23.98	525	-0.29%
04 Nov 2022	24.05	24.60	24.70	23.81	62	-0.62%
03 Nov 2022	24.20	25.22	25.22	24.17	409	-1.18%
02 Nov 2022	24.49	23.42	24.69	23.42	3312	1.45%
01 Nov 2022	24.14	23.40	24.25	23.20	6533	3.12%
31 Oct 2022	23.41	24.20	24.20	23.41	1170	-0.38%
28 Oct 2022	23.50	23.50	23.60	23.50	23	1.86%
27 Oct 2022	23.07	23.83	24.00	23.00	518	-0.30%
25 Oct 2022	23.14	23.70	24.70	22.96	4565	-3.58%
24 Oct 2022	24.00	23.60	24.30	23.60	211	2.83%
21 Oct 2022	23.34	23.49	23.49	23.34	120	-0.09%
20 Oct 2022	23.36	27.50	27.50	23.24	18337	0.56%
19 Oct 2022	23.23	23.40	23.42	23.20	1957	0.35%
18 Oct 2022	23.15	23.30	23.30	23.10	28	-1.07%
17 Oct 2022	23.40	24.25	24.25	23.30	128	-0.64%
14 Oct 2022	23.55	23.30	23.55	23.29	368	0.86%
13 Oct 2022	23.35	22.40	23.35	22.40	526	1.21%
12 Oct 2022	23.07	23.10	23.30	22.80	1840	-0.35%
11 Oct 2022	23.15	23.80	24.20	23.15	564	-1.28%
10 Oct 2022	23.45	27.95	27.95	23.25	4492	-1.88%
07 Oct 2022	23.90	24.55	24.55	23.50	40	0.25%
06 Oct 2022	23.84	24.41	27.50	22.73	2847	0.59%
04 Oct 2022	23.70	23.36	23.70	23.36	445	1.46%
03 Oct 2022	23.36	22.71	23.41	22.55	411	-0.21%
30 Sep 2022	23.41	23.40	23.41	22.80	38	0.09%
29 Sep 2022	23.39	23.45	23.45	22.41	2422	2.10%
28 Sep 2022	22.91	22.30	23.36	22.01	879	3.24%
27 Sep 2022	22.19	22.85	23.20	22.11	422	-2.89%
26 Sep 2022	22.85	22.57	23.50	22.10	587	-1.76%
23 Sep 2022	23.26	23.30	24.00	23.05	1412	0.39%
22 Sep 2022	23.17	23.30	24.00	22.50	1100	0.39%
21 Sep 2022	23.08	23.30	23.70	22.90	553	-0.90%
20 Sep 2022	23.29	22.60	23.80	22.60	3320	2.78%
19 Sep 2022	22.66	22.66	23.00	22.01	568	0.00%
16 Sep 2022	22.66	23.40	24.20	22.60	786	-1.52%
15 Sep 2022	23.01	24.61	24.61	23.00	1400	-3.72%
14 Sep 2022	23.90	22.68	24.00	22.03	9477	5.38%
13 Sep 2022	22.68	22.80	27.45	22.61	693	0.31%
12 Sep 2022	22.61	23.00	23.39	22.61	3237	-1.70%
09 Sep 2022	23.00	23.24	23.40	22.70	4431	-0.99%
08 Sep 2022	23.23	23.40	24.00	23.22	2378	0.26%
07 Sep 2022	23.17	23.39	23.49	23.01	25	-1.78%
06 Sep 2022	23.59	23.10	23.60	22.40	1184	3.69%
05 Sep 2022	22.75	23.66	23.66	22.40	2677	-1.00%
02 Sep 2022	22.98	23.10	23.80	22.80	794	0.88%
01 Sep 2022	22.78	23.10	23.70	22.78	1929	-1.04%
30 Aug 2022	23.02	22.60	23.31	22.40	274	1.86%
29 Aug 2022	22.60	22.90	22.90	22.01	701	-1.05%
26 Aug 2022	22.84	22.90	23.10	22.50	1608	0.48%
25 Aug 2022	22.73	23.54	23.54	22.56	3633	-0.57%
24 Aug 2022	22.86	26.60	26.60	22.04	5167	0.35%
23 Aug 2022	22.78	22.40	22.90	22.25	1286	-0.52%
22 Aug 2022	22.90	23.00	23.40	22.02	918	-0.48%
19 Aug 2022	23.01	23.20	23.90	22.80	1378	-1.46%
18 Aug 2022	23.35	24.15	24.60	22.80	11043	-0.43%
17 Aug 2022	23.45	23.89	23.89	22.70	764	1.08%
16 Aug 2022	23.20	27.50	27.50	23.00	934	0.61%
12 Aug 2022	23.06	23.50	23.63	22.50	5489	1.05%
11 Aug 2022	22.82	22.30	22.97	22.30	1331	2.93%
10 Aug 2022	22.17	23.10	23.17	22.01	11980	-2.64%
08 Aug 2022	22.77	23.49	24.10	22.60	4787	-3.07%
05 Aug 2022	23.49	23.87	24.68	22.61	2717	1.34%

EquityPandit Advisory Services

From SEBI Registered Investment Advisor

Screener

News

Motilal Oswal S&P BSE Healthcare ETF

MOHEALTH Historical Data

Equitypandit Financial Services Pvt. Ltd.

EquityPandit Advisory Services

EP - Investor

EP - Multibagger

EP - Index Option

Index Option Picks