MRF Ltd

NSE :MRF   BSE :500290  Sector : Tyres

Buy, Sell or Hold MRF ?

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

MRF Historical Data
Equitypandit Financial Services Pvt. Ltd.
Date Price Open High Low Volume Change(%)
08 Nov 2024119354.30121000.00121249.45117401.0515073-1.38%
07 Nov 2024121025.95121900.00122333.65120231.105330-0.48%
06 Nov 2024121613.55119845.00121840.80119845.0069481.74%
05 Nov 2024119530.15120801.00121243.90118000.009899-1.11%
04 Nov 2024120876.75123750.00123830.30120500.009772-1.99%
01 Nov 2024123330.30122500.00123499.45122500.009270.66%
31 Oct 2024122524.45122100.00122972.75121503.0043590.44%
30 Oct 2024121989.35122200.00123163.40121300.056372-0.42%
29 Oct 2024122507.85123399.00123400.00120750.005946-0.47%
28 Oct 2024123090.95122900.00124298.00122819.3050590.28%
25 Oct 2024122751.80124131.20124862.30121875.056300-1.11%
24 Oct 2024124131.20125600.00125999.85123950.005151-1.09%
23 Oct 2024125493.95126100.00126755.00124988.406712-0.72%
22 Oct 2024126407.25128990.00128990.00126100.005713-1.43%
21 Oct 2024128242.95130100.00132000.00128051.059788-0.93%
18 Oct 2024129444.65129800.00129950.00128618.003964-0.28%
17 Oct 2024129811.75130421.00130949.90129400.003163-0.52%
16 Oct 2024130493.80131000.25131278.10129530.055437-0.41%
15 Oct 2024131027.25131914.00132499.95130850.006023-0.67%
14 Oct 2024131913.30132197.60132900.00131251.205429-0.22%
11 Oct 2024132197.60132400.00132417.90131151.203353-0.01%
10 Oct 2024132214.45133600.00133690.00132000.003208-0.28%
09 Oct 2024132583.30133800.00133990.00132450.8546810.34%
08 Oct 2024132140.20131600.00132583.85130850.1059440.69%
07 Oct 2024131237.85135377.00135500.00130555.007958-1.63%
04 Oct 2024133408.75136600.00136782.80133000.0010223-1.98%
03 Oct 2024136104.35138000.00139894.50135924.407483-2.96%
01 Oct 2024140262.90139600.00140447.10138950.2039311.26%
30 Sep 2024138513.65141000.00141884.85138200.056269-1.75%
27 Sep 2024140973.90138700.00142383.90138377.00122401.53%
26 Sep 2024138852.15139250.00139500.00137697.058335-0.22%
25 Sep 2024139156.15137348.00139855.65137300.1586650.97%
24 Sep 2024137813.00137210.00137999.95136750.0052500.42%
23 Sep 2024137234.80136050.00137500.00136050.0056640.96%
20 Sep 2024135934.40136500.00136818.30135100.0513578-0.30%
19 Sep 2024136347.60134700.00136850.00134122.9578391.57%
18 Sep 2024134242.70135690.00135690.00133300.004978-0.72%
17 Sep 2024135219.20137050.00137264.35135052.952915-0.89%
16 Sep 2024136427.00137800.00138509.00136100.005576-0.67%
13 Sep 2024137353.95136400.00137599.95135800.0549481.02%
12 Sep 2024135962.25135798.00136476.10135500.0034130.46%
11 Sep 2024135345.95136220.00136650.00135141.805167-0.30%
10 Sep 2024135759.40134850.00136359.90134255.6550841.33%
09 Sep 2024133979.30135000.00135000.00132600.006107-0.21%
06 Sep 2024134260.75136350.00136700.00134042.453820-1.29%
05 Sep 2024136017.10136250.00136666.00135500.0039710.51%
04 Sep 2024135326.90134398.00135459.80134055.4541180.68%
03 Sep 2024134419.00134750.00134798.00134040.0046910.17%
02 Sep 2024134195.25135450.00136078.70134000.006841-0.47%
30 Aug 2024134833.45135400.00135490.00134400.00103220.31%
29 Aug 2024134421.10137000.00137312.85133390.0010344-1.78%
28 Aug 2024136856.30139500.00139500.00136486.356441-1.41%
27 Aug 2024138807.60139360.00139849.95138448.904576-0.37%
26 Aug 2024139324.45139999.55140500.00138361.1592790.58%
23 Aug 2024138519.60139500.00140500.00138231.355657-0.78%
22 Aug 2024139614.55137437.80139898.00137437.8054361.29%
21 Aug 2024137831.35135300.00138000.00135300.0068851.44%
20 Aug 2024135873.05135600.00136218.70135051.0040510.70%
19 Aug 2024134923.75136280.00136999.25134500.509128-0.85%
16 Aug 2024136087.20137250.00137678.30134622.0599430.09%
14 Aug 2024135970.45137105.00138149.95135522.856578-1.10%
13 Aug 2024137487.95138299.95138500.00137020.0047340.15%
12 Aug 2024137285.50137100.00138500.00134500.00151380.27%
09 Aug 2024136911.70140391.55141249.85135400.0017910-2.48%
08 Aug 2024140391.55134500.00142500.00132000.00398764.30%
07 Aug 2024134605.50137500.00138673.30134206.056772-0.79%
06 Aug 2024135673.30136025.00139000.00135300.007917-0.58%
05 Aug 2024136468.60136800.00137900.00135275.009577-1.37%
02 Aug 2024138360.35140265.00140650.00138001.006267-1.36%
01 Aug 2024140266.15142461.50143849.90139600.008618-1.39%
31 Jul 2024142249.05139950.00142497.85139950.00117371.65%
30 Jul 2024139938.50139260.00140500.00139254.6075140.49%
29 Jul 2024139254.60138880.50140478.30138500.00126470.28%
26 Jul 2024138870.35137890.00139322.95136206.05131820.93%
25 Jul 2024137590.10134500.15139995.00134500.15176290.23%
24 Jul 2024137272.65131470.15137876.00130955.55228933.99%
23 Jul 2024132004.70130501.00133736.05126225.60189460.79%
22 Jul 2024130974.50128123.55131560.00126600.15191702.23%
19 Jul 2024128123.55132250.00132250.00127500.0018338-3.16%
18 Jul 2024132300.85132701.10133174.85130786.005679-0.66%
16 Jul 2024133181.60131850.00133480.00131400.0085341.46%
15 Jul 2024131261.85130220.00134350.00130220.00169521.21%
12 Jul 2024129690.90130610.00130999.95129221.154312-0.70%
11 Jul 2024130605.90130401.00131332.95130280.003872-0.20%
10 Jul 2024130872.45131999.00131999.00128200.007283-0.36%
09 Jul 2024131350.55129500.00131649.95128759.8078792.00%
08 Jul 2024128771.10129174.00131230.50128058.9520120-0.14%
05 Jul 2024128951.05128500.00130650.00128200.0078820.34%
04 Jul 2024128517.85128975.00129150.00127830.054989-0.32%
03 Jul 2024128927.90129222.50129325.05128000.0068250.19%
02 Jul 2024128687.10129770.00129959.95128125.106210-0.76%
01 Jul 2024129667.95129600.50130500.00127701.50110100.16%
28 Jun 2024129459.15125511.00130837.40125399.95214083.39%
27 Jun 2024125211.00125927.45126154.45124800.056984-0.57%
26 Jun 2024125927.45127480.00127480.00125800.505775-0.81%
25 Jun 2024126954.85126000.00127770.00125460.3066901.36%
24 Jun 2024125245.30125694.00126344.40124500.009053-0.04%
21 Jun 2024125289.30126300.00127100.00125000.007878-0.80%
20 Jun 2024126301.15125200.00126700.00124615.3564971.08%
19 Jun 2024124948.75125900.00126197.95124750.003973-0.71%
18 Jun 2024125848.20125580.70126329.95125580.7034390.21%
14 Jun 2024125580.70126079.00126326.00125387.005958-0.40%
13 Jun 2024126079.60126101.45126765.30125851.1529950.00%
12 Jun 2024126077.45126400.00126900.00125830.055185-0.14%
11 Jun 2024126258.90126970.00127500.00126055.004595-0.55%
10 Jun 2024126963.30128199.00128200.00126049.4014250-0.25%
07 Jun 2024127280.45126132.05127450.00125801.5074400.91%
06 Jun 2024126132.05128500.00128697.65125933.5510281-1.43%
05 Jun 2024127959.70123150.00128328.35122016.9099924.97%
04 Jun 2024121903.20127000.00127000.00116347.8519731-3.99%
03 Jun 2024126970.40128900.00128900.00126700.15176421.23%
31 May 2024125431.50126100.00126899.95125027.5514691-0.03%
30 May 2024125466.05128000.00128002.50125050.008549-2.09%
29 May 2024128147.85129500.00129699.95127920.005173-0.74%
28 May 2024129109.20131300.00131498.20129000.005327-1.41%
27 May 2024130953.75130800.00132800.00130151.0016733-0.07%
24 May 2024131039.55130150.00131497.00128968.2084230.68%
23 May 2024130160.75129481.25130585.00129051.05112280.52%
22 May 2024129481.25129650.00130200.00129000.007108-0.11%
21 May 2024129620.75127560.00129992.30127560.0079930.42%
18 May 2024129084.15128700.00129499.00128700.00483-0.05%
17 May 2024129143.60128900.00129589.15128400.0097470.14%
16 May 2024128964.30127555.00129150.00127050.0066901.19%
15 May 2024127445.45128000.00128549.95127301.956132-0.58%
14 May 2024128194.95128700.00129000.00127700.005329-0.53%
13 May 2024128881.90127595.70129199.80125623.1597771.01%
10 May 2024127595.70126700.00127850.95125543.4559221.09%
09 May 2024126225.15126300.00127699.90125800.007038-0.36%
08 May 2024126677.65124514.50127190.15123840.0094701.74%
07 May 2024124514.50126475.50126986.05123111.1013141-1.55%
06 May 2024126475.50129450.00129450.00125001.1016067-1.62%
03 May 2024128560.40134300.00134300.00127767.9032315-3.96%
02 May 2024133861.95134038.45135000.00132500.0099110.63%
30 Apr 2024133019.45131052.65135582.40131052.65146371.68%
29 Apr 2024130821.30131000.00131240.00130400.0032330.45%
26 Apr 2024130237.75129700.00130750.00129632.7037350.47%
25 Apr 2024129632.70128500.00129874.60128200.0058280.86%
24 Apr 2024128524.45129437.80130147.60128325.054696-0.54%
23 Apr 2024129226.70129500.00130104.10128754.9553980.16%
22 Apr 2024129020.05129900.00131651.00128709.106055-0.11%
19 Apr 2024129157.65128921.00129521.05127312.106377-0.06%
18 Apr 2024129231.50130749.95131503.10129003.854811-0.71%
16 Apr 2024130156.15128500.00130688.70128001.1567990.55%
15 Apr 2024129443.80131399.50131399.50129170.008752-1.73%
12 Apr 2024131716.50133000.00133349.50131500.004795-0.73%
10 Apr 2024132679.60133500.00133887.95132250.004292-0.18%
09 Apr 2024132923.70132920.00133989.70132679.1037640.16%
08 Apr 2024132708.45134807.00135799.00130775.2515744-2.03%
05 Apr 2024135464.60135690.00136100.00134500.0065370.08%
04 Apr 2024135360.95136398.00137117.25135101.005388-0.61%
03 Apr 2024136190.70137199.00137554.95136000.006928-0.66%
02 Apr 2024137092.80136300.00137489.95134906.7077561.01%
01 Apr 2024135719.35135995.00136989.90134555.05126711.75%
28 Mar 2024133387.35132889.00134000.00132000.50104421.20%
27 Mar 2024131809.40132000.00133843.90131264.0079850.12%
26 Mar 2024131645.40131995.00132317.35130700.0577070.26%
22 Mar 2024131302.95131700.00132749.90130500.0011040-0.21%
21 Mar 2024131583.60132022.00132969.90131045.55103160.05%
20 Mar 2024131512.65132680.05134039.05129614.6014354-0.88%
19 Mar 2024132679.75136990.00136990.00132150.1513171-3.16%
18 Mar 2024137012.75141300.00141300.00136300.0016839-3.04%
15 Mar 2024141312.05140500.00142632.80137545.85234150.72%
14 Mar 2024140301.70139100.00142923.40138900.0078380.89%
13 Mar 2024139057.70142276.65143500.00137746.909846-2.26%
12 Mar 2024142276.65144644.50144644.50141600.006303-1.84%
11 Mar 2024144950.70144500.00145337.30143885.70105220.69%
07 Mar 2024143956.65145735.90145735.90143528.207336-1.22%
06 Mar 2024145740.10145580.00146149.95144000.0055150.24%
05 Mar 2024145396.25146499.95147144.95145000.004157-0.51%
04 Mar 2024146145.80145625.00146800.00144615.7596800.52%
02 Mar 2024145393.30145150.00146500.00145001.006680.14%
01 Mar 2024145186.00146081.55147500.00144100.008313-0.61%
29 Feb 2024146081.55146300.00147087.40144746.70582010.04%
28 Feb 2024146028.40147500.00148500.00145700.009984-0.76%
27 Feb 2024147149.15148900.00149650.00146108.0011115-0.83%
26 Feb 2024148374.75150850.00151224.75147375.1524255-1.56%
23 Feb 2024150725.00150164.50151445.00150050.0075940.37%
22 Feb 2024150164.50149206.00150740.00148903.0573340.32%
21 Feb 2024149685.95148700.00150794.70148700.00125280.71%
20 Feb 2024148626.10148354.00148938.05147129.556520-0.19%
19 Feb 2024148902.30148998.40149549.95148101.00116570.57%
16 Feb 2024148054.50148848.00149200.00147499.909418-0.31%
15 Feb 2024148509.85148000.00150199.40147050.00162900.83%
14 Feb 2024147284.50144100.00148035.50142768.40119081.84%
13 Feb 2024144627.40144802.00145406.50142500.60159510.57%
12 Feb 2024143802.75137600.00144769.60137555.00408094.90%
09 Feb 2024137083.35143750.00143750.00136300.0026614-3.79%
08 Feb 2024142483.10143850.00143850.00142010.057121-0.36%
07 Feb 2024142996.80144385.00144827.55142532.007534-0.27%
06 Feb 2024143387.70142245.00143600.00141761.1082451.23%
05 Feb 2024141645.75142885.00143974.35140411.30198220.50%
02 Feb 2024140941.85143000.00143499.45140447.3012058-1.08%
01 Feb 2024142477.80143500.00144350.00141701.0012544-0.07%
31 Jan 2024142577.40141000.00142844.95140500.10116341.39%
30 Jan 2024140619.85144650.00144750.00140004.0013414-2.26%
29 Jan 2024143873.60136857.15144150.00136333.05263755.13%
25 Jan 2024136857.95140457.00140599.95136133.0513504-2.08%
24 Jan 2024139771.05141900.00141999.85136105.2517366-0.87%
23 Jan 2024140997.25145786.00147849.80139821.2522069-3.00%
20 Jan 2024145363.35140800.00146496.15140222.00158164.25%
19 Jan 2024139431.95138995.30139995.95138033.35102601.34%
18 Jan 2024137587.20136400.00137949.95133750.00144972.01%
17 Jan 2024134878.30136229.00150254.15134000.0537455-1.26%
16 Jan 2024136594.70135215.30137800.00135215.3074900.47%
15 Jan 2024135951.15134699.00136799.95133650.0583791.19%
12 Jan 2024134351.10133868.00134639.90132661.3569400.74%
11 Jan 2024133368.00132459.00133625.00132002.7047361.17%
10 Jan 2024131828.40132099.00132199.60130210.0059150.10%
09 Jan 2024131692.45132000.00133100.00131202.205777-0.17%
08 Jan 2024131920.60133401.00133599.95131200.007613-0.59%
05 Jan 2024132701.25131600.00133500.05131600.0081820.91%
04 Jan 2024131509.75130500.00131950.00130149.0068330.70%
03 Jan 2024130595.85129740.00130955.00129000.0072030.46%
02 Jan 2024129992.30129450.00130269.60127257.1088460.44%
01 Jan 2024129423.55129570.00130734.35129000.009043-0.12%
29 Dec 2023129579.25126100.00130399.35125084.65175162.95%
28 Dec 2023125861.35121233.00126630.60121000.00132403.98%
27 Dec 2023121038.55120269.35121343.90120000.0044440.64%
26 Dec 2023120269.35120280.00120499.00119701.0029620.61%
22 Dec 2023119544.30119660.00120699.95117900.05127051.67%
21 Dec 2023117575.20117000.95117727.95115500.0541660.22%
20 Dec 2023117318.95119500.00119598.05117000.004608-1.23%
19 Dec 2023118784.60119312.75120000.00118567.454139-0.53%
18 Dec 2023119418.65120086.00120277.00119312.353968-0.55%
15 Dec 2023120084.05120559.80121193.35119851.404857-0.39%
14 Dec 2023120558.80119950.00121000.00119550.0542760.65%
13 Dec 2023119785.25119500.00120067.95119146.0038620.24%
12 Dec 2023119502.90119050.45120351.00118900.0087050.38%
11 Dec 2023119050.45117950.00119600.00117616.1091610.93%
08 Dec 2023117949.40117450.00118099.80117021.2576840.46%
07 Dec 2023117408.55114090.00119000.00113844.10112422.91%
06 Dec 2023114088.85113720.00114499.95113450.7535690.32%
05 Dec 2023113729.85111690.00114459.00110985.0573401.99%
04 Dec 2023111506.65112000.00112099.85110856.2046890.09%
01 Dec 2023111409.30111651.00112100.00111110.503677-0.25%
30 Nov 2023111683.00112200.00112989.95111443.2013163-0.52%
29 Nov 2023112266.55111600.05112496.25111600.0553540.65%
28 Nov 2023111546.95111400.00111800.00111200.0031040.09%
24 Nov 2023111448.20111000.00111550.00110768.1528540.06%
23 Nov 2023111378.70111200.00111999.95111118.0018540.16%
22 Nov 2023111197.75111002.10111785.95110617.553222-0.21%
21 Nov 2023111434.30111400.00111749.95110882.7028880.04%
20 Nov 2023111390.95111339.00111600.00110649.954443-0.08%
17 Nov 2023111475.25110000.00112599.90109800.35118911.07%
16 Nov 2023110298.85109020.00110500.00109000.0057240.84%
15 Nov 2023109379.50108299.00109510.45107812.6069061.62%
13 Nov 2023107637.60108500.00108500.00107033.056671-0.56%
12 Nov 2023108240.60108545.00108980.00108000.00993-0.05%
10 Nov 2023108295.70108299.00108479.90107338.1033110.20%
09 Nov 2023108078.20108325.50109108.95107774.405103-0.25%
08 Nov 2023108348.10107830.00108700.00107330.1057871.08%
07 Nov 2023107185.40108000.00108000.00107008.054702-0.19%
06 Nov 2023107391.85108895.00108895.00107103.207716-0.31%
03 Nov 2023107723.25110749.80111800.00107300.0025427-2.51%
02 Nov 2023110500.05109500.20110800.00108925.0056231.76%
01 Nov 2023108583.80108500.00109275.00108349.8031630.26%
31 Oct 2023108297.80109499.95109499.95107907.108331-0.66%
30 Oct 2023109015.70108190.80109449.60107919.4546540.76%
27 Oct 2023108190.80108279.00108876.00107629.3538070.66%
26 Oct 2023107481.30108700.00108700.00107075.955675-1.06%
25 Oct 2023108632.45109299.95109948.85108150.004580-0.32%
23 Oct 2023108977.35109350.00110400.00108639.159731-0.48%
20 Oct 2023109504.60109170.10110046.40108900.053657-0.06%
19 Oct 2023109575.05109400.50110149.95108701.005030-0.09%
18 Oct 2023109672.80111000.00111099.95109401.055862-1.09%
17 Oct 2023110885.75110700.00113439.30110611.55152211.22%
16 Oct 2023109548.45108990.10109850.00108320.9546610.42%
13 Oct 2023109092.75108754.00109250.00108300.1531500.37%
12 Oct 2023108685.25108100.00108850.00107910.1533110.88%
11 Oct 2023107738.15107320.00108162.70107298.9035340.50%
10 Oct 2023107204.10107699.00108010.55107001.004103-0.06%
09 Oct 2023107266.95107350.00107684.55106405.004229-0.26%
06 Oct 2023107550.25107000.00108000.00107000.0035800.73%
05 Oct 2023106770.50107300.00107820.00106583.053120-0.12%
04 Oct 2023106901.40108249.80108249.80106441.103710-1.29%
03 Oct 2023108294.45108149.75108600.60106551.0555230.93%
29 Sep 2023107295.60108725.85109362.35106800.009966-1.32%
28 Sep 2023108726.40110112.00110277.50108306.107911-1.41%
27 Sep 2023110285.40109719.60110500.00109251.9029090.52%
26 Sep 2023109719.60109300.00109979.95108981.4535570.33%
25 Sep 2023109360.20108999.95109489.90107651.0065720.65%
22 Sep 2023108655.05108500.00109350.00108477.053372-0.17%
21 Sep 2023108841.65109017.60109775.00108500.003636-0.70%
20 Sep 2023109603.90109000.00109764.65108100.0044710.55%
18 Sep 2023109003.95109666.00109798.75108060.007075-0.21%
15 Sep 2023109233.85111000.00112727.95108539.7014149-1.59%
14 Sep 2023111001.25109000.00111200.00109000.0063531.78%
13 Sep 2023109058.65108108.00109191.65107476.8073631.06%
12 Sep 2023107916.20109800.00109800.00107555.058831-1.39%
11 Sep 2023109440.45109450.00109850.00108905.0038710.53%
08 Sep 2023108858.40109300.00109420.75108600.202652-0.32%
07 Sep 2023109205.15108831.00109885.60108798.802632-0.17%
06 Sep 2023109395.75108250.50109537.95107500.0083650.81%
05 Sep 2023108520.00108453.70108800.00107888.1534940.30%
04 Sep 2023108195.40108499.00108980.00107347.5549650.20%
01 Sep 2023107984.15109500.00109500.00107559.056574-0.65%
31 Aug 2023108686.25109677.00109677.00108266.355954-0.83%
30 Aug 2023109593.95108999.00109778.65108812.5029430.72%
29 Aug 2023108812.50108353.70109000.00108250.8522440.48%
28 Aug 2023108288.00108523.70108900.55107921.553583-0.23%
25 Aug 2023108542.00108127.65108895.70108000.553562-0.05%
24 Aug 2023108595.15109399.00109399.00108106.004788-0.07%
23 Aug 2023108675.55108410.00109200.00108051.1541810.24%
22 Aug 2023108411.80108300.00108549.95107758.0035660.57%
21 Aug 2023107798.45108500.00108599.95107568.1068100.04%
18 Aug 2023107760.35106500.00108000.00106430.0570891.21%
17 Aug 2023106472.90105905.80106979.25105905.8049520.01%
16 Aug 2023106463.70105500.00106650.00104834.3546410.19%
14 Aug 2023106266.35105711.05106650.00104807.0042650.26%
11 Aug 2023105989.25106750.00106750.00105615.604759-0.34%
10 Aug 2023106355.60106400.25106753.30105600.056482-0.06%
09 Aug 2023106416.90107634.85107999.00106000.008607-1.13%
08 Aug 2023107634.85108216.25108830.55105864.1511305-0.54%
07 Aug 2023108216.25111472.00111500.00107912.3511175-2.77%
04 Aug 2023111296.50108469.00111997.00106775.35266654.04%
03 Aug 2023106973.35102603.00107600.00101400.05230434.27%
02 Aug 2023102589.20102998.00103199.95102000.003702-0.67%
01 Aug 2023103285.75102507.15103570.95102507.1534260.32%
31 Jul 2023102956.25102270.00103298.85102100.0031980.41%
28 Jul 2023102534.15102050.20102792.15101880.7026080.13%
27 Jul 2023102403.15102625.00102899.00101870.3525420.19%
26 Jul 2023102205.15103000.00103263.50102000.004152-0.31%
25 Jul 2023102525.80102202.10102699.00102000.002053-0.19%
24 Jul 2023102723.50102100.00103186.70101750.0040200.62%
21 Jul 2023102089.25101999.30102300.30101550.0021120.19%
20 Jul 2023101896.20102500.00102733.95101600.003770-0.80%
19 Jul 2023102718.15102256.00102990.00102065.3049560.46%
18 Jul 2023102245.45102000.00102499.95101611.0532120.25%
17 Jul 2023101988.15102141.20102341.20101820.502065-0.15%
14 Jul 2023102141.20101450.00102400.00101264.2551090.87%
13 Jul 2023101263.95102102.00102300.00101003.303256-0.95%
12 Jul 2023102231.40101899.00102494.95101652.7066910.30%
11 Jul 2023101930.20100949.90102214.90100811.0574211.32%
10 Jul 2023100602.85101177.00101842.30100400.255534-0.62%
07 Jul 2023101227.65101180.00101974.95100680.006354-0.08%
06 Jul 2023101306.50100215.00101888.00100043.5085931.11%
05 Jul 2023100191.2099600.00100300.0099099.0054301.05%
04 Jul 202399148.90100480.00100480.0099000.005734-0.75%
03 Jul 202399899.45101073.00101888.0099600.009229-1.34%
30 Jun 2023101260.50100598.00101648.30100020.2596200.87%
28 Jun 2023100387.2099891.25100699.8599600.0041780.80%
27 Jun 202399591.2599900.00100500.9599300.007862-0.36%
26 Jun 202399954.6599799.95100079.9099071.8036990.46%
23 Jun 202399492.0599977.0099977.0098880.054670-0.38%
22 Jun 202399868.45100400.00100900.0099500.005564-0.55%
21 Jun 2023100422.2099648.00100950.0099484.35107141.08%
20 Jun 202399348.20100200.00100200.0098280.108914-0.41%
19 Jun 202399758.20100000.00100651.0099557.054964-0.13%
16 Jun 202399892.50100083.00100694.9599549.509713-0.19%
15 Jun 2023100081.00100099.00100849.6099711.008297-0.03%
14 Jun 2023100114.1599993.00100400.0099400.0097860.12%
13 Jun 202399992.8599150.20100439.9599150.20166551.03%
12 Jun 202398968.5598335.1099400.0098152.7576270.59%
09 Jun 202398390.9597264.0098597.9097150.0086041.35%
08 Jun 202397077.3597610.0098599.0096900.009411-0.49%
07 Jun 202397553.1097000.0099230.5096775.15107810.95%
06 Jun 202396636.2596888.0097249.5096227.654249-0.17%
05 Jun 202396797.4596880.0097187.9596502.1530030.45%
02 Jun 202396368.5097567.3098100.0096067.557514-1.23%
01 Jun 202397567.3097100.0097988.9597099.0037950.37%
31 May 202397211.7096906.4098650.7596650.10133230.12%
30 May 202397096.4097782.2097935.0096900.004289-0.70%
29 May 202397782.2098050.0098440.9097475.004096-0.10%
26 May 202397881.8096735.0098171.0096601.1566941.19%
25 May 202396727.3595680.0097052.5095570.4083191.14%
24 May 202395640.3095550.0097458.4095338.55135830.16%
23 May 202395487.6596066.0096453.8095225.309019-0.44%
22 May 202395911.4596356.6596553.4095674.257085-0.34%
19 May 202396236.6597258.0597280.9595700.0010866-0.85%
18 May 202397060.7097872.2598400.0096800.108164-0.61%
17 May 202397655.1096536.0097900.0096299.8094691.14%
16 May 202396551.8596800.0097600.0096400.009357-0.36%
15 May 202396900.9096705.0097656.3595150.0096700.22%
12 May 202396689.1597760.0097800.0096600.056319-0.69%
11 May 202397361.0097700.0098240.0097200.0094350.14%
10 May 202397229.3598200.0098200.0096575.059964-0.28%
09 May 202397499.7598149.5099200.0097201.3513521-0.24%
08 May 202397730.6598620.0099933.5097398.2526682-0.90%
05 May 202398614.0595110.8098974.6594500.00449723.68%
04 May 202395110.8094000.0095760.0093026.25286981.66%
03 May 202393559.8088787.9594390.0088318.85471925.60%
02 May 202388596.9089007.0089498.9088002.055222-0.46%
28 Apr 202389006.8087437.3589300.0087376.0076201.77%
27 Apr 202387455.9087497.0087600.0086810.0033680.26%
26 Apr 202387231.2086550.0087332.9086400.0044130.77%
25 Apr 202386561.4587100.0087399.9586086.003991-0.39%
24 Apr 202386896.1586945.0087200.0086300.0031600.44%
21 Apr 202386517.4086300.0086950.0086090.1534180.02%
20 Apr 202386502.6586279.0086869.2086012.1529980.78%
19 Apr 202385837.2587000.0087343.7085697.002897-1.13%
18 Apr 202386821.3585500.0087495.0085487.4564921.69%
17 Apr 202385376.3585499.0085700.0085001.002573-0.16%
13 Apr 202385516.9585699.0085700.0585407.3524960.07%
12 Apr 202385456.2584800.9085794.2084750.0049280.99%
11 Apr 202384617.0084601.0585298.3084294.3030340.26%
10 Apr 202384398.4583750.0084780.0083750.0035820.47%
06 Apr 202384005.5584000.0084500.0083325.7537330.07%
05 Apr 202383949.9084284.2084746.5083830.002944-0.53%
03 Apr 202384400.8584047.2084550.0083752.0023960.42%
31 Mar 202384047.2082422.0084444.0082088.2558562.48%
29 Mar 202382012.0081900.0082701.5081786.505133-0.43%
28 Mar 202382365.3583899.0084253.9082223.554242-1.61%
27 Mar 202383709.7583878.0084549.9083416.953643-0.20%
24 Mar 202383878.5084448.9584778.9583700.003982-0.34%
23 Mar 202384164.6584349.0084778.7584000.002966-0.28%
22 Mar 202384399.8583900.0084500.0083675.0529610.78%
21 Mar 202383746.0083600.0085710.0083232.2068600.22%
20 Mar 202383559.9583556.0083688.9582235.3552630.79%
17 Mar 202382901.8083556.0083556.0082050.0010903-0.29%
16 Mar 202383140.7082101.0083501.0081380.0571141.26%
15 Mar 202382107.1083192.0083199.0081974.354360-0.47%
14 Mar 202382492.3083389.9583661.9082280.406817-0.70%
13 Mar 202383076.3085330.0085591.5582812.457256-2.39%
10 Mar 202385111.2085499.9085549.9584351.004951-0.57%
09 Mar 202385596.9086800.0087169.0585360.006402-1.33%
08 Mar 202386752.8086557.0087199.0086471.1549880.04%
06 Mar 202386715.3586400.0087250.0086400.0046100.41%
03 Mar 202386363.1587001.0087399.4086200.905234-0.51%
02 Mar 202386802.7086480.0087150.0086000.0047100.85%
01 Mar 202386068.6085654.2586444.9584827.5068290.95%
28 Feb 202385256.6085565.0085898.2084640.0094730.13%
27 Feb 202385143.1086786.0086786.0084802.057189-1.91%
24 Feb 202386800.7087350.0087462.0086650.0047320.08%
23 Feb 202386730.8587999.0088249.0086001.0010316-1.06%
22 Feb 202387658.3089958.0090000.0087500.0010970-2.56%
21 Feb 202389957.2089648.0090445.0089121.2568040.87%
20 Feb 202389181.1089000.0090000.0088717.1058100.50%
17 Feb 202388739.7089120.0089668.0088550.004351-0.53%
16 Feb 202389215.8088800.0089971.7088722.2083040.41%
15 Feb 202388855.4588390.0089074.2088050.0061230.91%
14 Feb 202388050.0089260.0089260.0087500.006328-0.85%
13 Feb 202388803.9089408.0089408.0088200.007364-0.30%
10 Feb 202389070.9089000.0089976.9088125.65105000.29%
09 Feb 202388813.0592275.0093100.0087351.0036042-3.75%
08 Feb 202392275.6591630.0092484.8590739.8557870.58%
07 Feb 202391739.8592600.0092700.0091550.005791-1.01%
06 Feb 202392677.8592785.0093241.4592211.556467-0.19%
03 Feb 202392853.3593449.0093449.0091450.0086660.04%
02 Feb 202392817.3591700.0093000.0091052.6570870.93%
01 Feb 202391961.4591000.0092950.0090722.55119901.20%
31 Jan 202390869.4089500.0091090.0089405.05111511.80%
30 Jan 202389263.9088360.0090207.0088062.7577471.14%
27 Jan 202388261.1089640.0089665.7586911.359731-1.46%
25 Jan 202389571.7590300.0090436.0088429.605737-0.93%
24 Jan 202390414.5090500.0090949.4090045.0542270.15%
23 Jan 202390280.3589995.0090539.7589679.9544930.81%
20 Jan 202389557.0090484.0091198.9089255.657211-1.02%
19 Jan 202390484.0089999.0090899.0089819.0057670.32%
18 Jan 202390196.8589360.0090399.9589279.9565160.75%
17 Jan 202389526.7589682.8589965.9089010.0565480.33%
16 Jan 202389228.3590100.0090679.6089000.009198-0.54%
13 Jan 202389712.9589700.0090650.0089156.30136920.22%
12 Jan 202389518.2591597.7591663.5088573.0013853-1.78%
11 Jan 202391142.0094261.0094399.8590750.0012684-3.21%
10 Jan 202394163.9593250.0094480.0093093.90112950.77%
09 Jan 202393447.6093600.0093998.7592902.0081910.33%
06 Jan 202393141.5091580.0093400.0090557.80287102.04%
05 Jan 202391275.8088500.0091900.0088441.95226263.71%
04 Jan 202388012.2588892.0089073.5587398.007515-0.97%
03 Jan 202388876.1588397.9089121.0087962.7047930.94%
02 Jan 202388051.2088600.0088745.3587879.704248-0.55%
30 Dec 202288535.4587900.0089250.0087812.2567661.10%
29 Dec 202287567.9587900.0087900.0086611.456365-0.40%
28 Dec 202287923.2587760.0088590.0087500.005192-0.19%
27 Dec 202288090.1588000.0088490.0087500.0055330.56%
26 Dec 202287596.6085802.4588373.9585201.0568991.77%
23 Dec 202286071.0088140.0088140.0085774.257258-2.41%
22 Dec 202288192.7588200.0588899.7587501.0056010.00%
21 Dec 202288192.9589299.0089900.0087278.757768-0.91%
20 Dec 202289005.0090199.9090199.9088700.007210-1.01%
19 Dec 202289916.9589113.0090230.9588536.6550890.90%
16 Dec 202289112.7590521.0090728.7588600.008992-1.94%
15 Dec 202290872.8591140.0091699.9590502.005201-0.32%
14 Dec 202291165.4591225.0091947.3090943.7548310.21%
13 Dec 202290969.9591455.0091899.0090601.005928-0.46%
12 Dec 202291393.6591730.0091730.0090600.056440-0.13%
09 Dec 202291510.7091309.0092000.0090065.15107660.46%
08 Dec 202291092.4093100.0093479.9590250.0014507-1.93%
07 Dec 202292885.4094699.9595075.9092616.5513731-1.73%
06 Dec 202294516.9094599.0094800.0094060.056816-0.17%
05 Dec 202294673.7094711.9595243.6594052.4585840.13%
02 Dec 202294554.2094490.0094988.0093234.00119770.24%
01 Dec 202294325.5094000.0095151.2093234.60163800.82%
30 Nov 202293557.5592800.0094103.4592269.00173001.07%
29 Nov 202292565.1592000.0092800.0091900.05117921.13%
28 Nov 202291533.8090000.0091969.0089930.05131961.81%
25 Nov 202289904.6089365.0090388.0089001.0092600.56%
24 Nov 202289404.6589199.0089600.0088687.2060000.48%
23 Nov 202288973.1589309.9589654.0088685.9564070.02%
22 Nov 202288956.2089005.0089800.0088500.009016-0.16%
21 Nov 202289097.2088300.0089397.0087220.00114621.14%
18 Nov 202288092.7087999.0088394.8587409.7069970.23%
17 Nov 202287890.4588000.0088150.0087140.2585250.23%
16 Nov 202287686.0087550.0088300.0087000.2596380.13%
15 Nov 202287574.2586610.7587850.0086179.85197731.62%
14 Nov 202286179.8586587.2086750.0085200.00136120.03%
11 Nov 202286156.4088490.0088858.7585855.1017194-1.50%
10 Nov 202287468.6587017.4588347.8085100.00241620.52%
09 Nov 202287017.4591450.0091999.4585901.6580686-8.31%
07 Nov 202294900.1091698.0096000.0091387.45282854.00%
04 Nov 202291248.1591000.0091500.0090500.0064680.65%
03 Nov 202290658.1590575.0091499.0090300.0082670.04%
02 Nov 202290620.8091189.0091500.0090408.3511945-0.23%
01 Nov 202290830.2090800.0092099.9590300.00145480.07%
31 Oct 202290767.0089368.3091250.0089300.05166201.57%
28 Oct 202289368.3087360.0089550.0087299.00261162.30%
27 Oct 202287362.8588200.0088299.0086650.00108850.02%
25 Oct 202287342.8586699.0087700.0086107.60145321.22%
24 Oct 202286291.5587319.0087932.2085890.0038010.08%
21 Oct 202286224.8084210.0588187.9084210.05361922.44%
20 Oct 202284171.8083100.0084500.0083100.00127671.23%
19 Oct 202283149.4583105.0084500.0082500.0092200.07%
18 Oct 202283088.1582670.0083300.0082426.7556181.00%
17 Oct 202282267.9581390.0082641.0580789.0587491.13%
14 Oct 202281350.1582990.0083200.0081010.307118-0.93%
13 Oct 202282112.3582369.8582700.0081700.008430-0.45%
12 Oct 202282481.7081486.5082636.0581200.1583551.73%
11 Oct 202281081.0582713.6583082.9580735.2510869-1.48%
10 Oct 202282302.1081825.0082700.0081222.008792-0.56%
07 Oct 202282769.6582499.0082989.9581803.0581030.40%
06 Oct 202282440.1583238.0083856.1082253.0010841-0.47%
04 Oct 202282825.4581897.0083000.0081277.65107052.73%
03 Oct 202280624.2582100.0082100.0080100.009872-1.26%
30 Sep 202281654.5580080.0082131.1079022.65156882.55%
29 Sep 202279622.0081103.0081938.8078800.0016538-0.99%
28 Sep 202280416.7079825.0081102.7079311.45152060.73%
27 Sep 202279831.0579700.9581446.3079450.00183190.85%
26 Sep 202279156.3082399.5082399.5078689.9517075-4.17%
23 Sep 202282599.1584900.0085100.0082169.9016345-2.26%
22 Sep 202284511.5084600.0085200.0083400.00140550.27%
21 Sep 202284281.6585899.0086499.0084003.9517007-1.61%
20 Sep 202285661.0086994.0087388.0085055.5517796-0.80%
19 Sep 202286352.8087299.9587600.0084600.00356990.28%
16 Sep 202286112.8592490.0093200.0085716.0052693-7.27%
15 Sep 202292868.4586488.0093887.0085685.15662427.90%
14 Sep 202286071.7083750.0086444.0583750.0096180.61%
13 Sep 202285551.2586000.1086350.0085315.055533-0.30%
12 Sep 202285808.3084550.0085900.0084250.0085681.90%
09 Sep 202284208.0585838.3585990.0084013.006406-1.39%
08 Sep 202285396.4085599.0086449.9085220.0078930.31%
07 Sep 202285133.3084900.0085910.9584900.005967-0.15%
06 Sep 202285257.7084779.4585889.9584412.05117841.19%
05 Sep 202284254.0584889.0085100.0084101.304058-0.12%
02 Sep 202284356.9085795.0085979.2584202.007733-0.92%
01 Sep 202285142.7585444.0085982.9084500.006632-0.26%
30 Aug 202285364.9584895.0086263.8084740.00141991.12%
29 Aug 202284418.6584629.9584894.7583479.005901-1.00%
26 Aug 202285272.2586400.0086445.0085000.006083-0.20%
25 Aug 202285445.0085599.0086500.0085178.80129220.21%
24 Aug 202285264.5085799.9586699.7584800.058432-0.73%
23 Aug 202285895.4583930.0086779.9583800.00137411.26%
22 Aug 202284828.2586808.9586876.9584510.0011433-2.30%
19 Aug 202286825.9087989.0088361.8586436.9511885-0.87%
18 Aug 202287591.5586844.9587988.0585806.30149670.85%
17 Aug 202286853.6087000.0087925.3086381.0018111-0.14%
16 Aug 202286971.4583500.0087593.3083400.10289044.62%
12 Aug 202283130.8582995.0084338.2082271.55106060.76%
11 Aug 202282500.7083999.0084598.0082101.0012363-1.16%
10 Aug 202283466.6086805.0087234.9082610.0026092-4.85%
08 Aug 202287717.5088500.0588900.0087500.008338-1.33%
05 Aug 202288895.4589000.0089150.0087855.9592280.21%
04 Aug 202288711.8088988.9589499.9087736.6511181-0.03%
03 Aug 202288738.9588174.0088950.0087216.75154000.64%
02 Aug 202288173.1586930.0088950.0086300.00185221.41%
01 Aug 202286950.3584000.0087400.0083998.35162483.74%
29 Jul 202283818.1583479.0083970.0082552.30125470.93%
28 Jul 202283046.5081010.0083300.0081010.00145092.70%
27 Jul 202280864.9580150.0080971.0079650.0055460.89%
26 Jul 202280150.2080829.0080965.7579830.805871-0.85%
25 Jul 202280834.0579600.0081198.9579531.80117271.81%
22 Jul 202279400.6080290.0080738.0079136.306537-0.97%
21 Jul 202280178.4079630.0080418.4079555.0067510.49%
20 Jul 202279784.6080075.0080618.8579400.007028-0.20%
19 Jul 202279941.8080500.0080820.9079191.558431-0.99%
18 Jul 202280742.5079602.0080998.9579600.00154601.49%
15 Jul 202279558.1077724.0079729.6577629.55142602.77%
14 Jul 202277414.9077399.8077863.4576532.3066300.18%
13 Jul 202277273.7576674.0077600.0076674.0079920.79%
12 Jul 202276664.6576000.0076900.0075829.0574670.38%
11 Jul 202276375.8576000.0076500.0075300.0080250.44%
08 Jul 202276044.9575337.9076454.0075335.05100710.94%
07 Jul 202275337.9073825.0075500.0073346.30123542.88%
06 Jul 202273230.2071721.9573500.0071499.4577852.82%
05 Jul 202271221.1572000.0072340.0071056.453862-0.77%
04 Jul 202271776.4571900.0072499.8571600.004102-0.58%
01 Jul 202272194.3070300.0072500.0070300.0054091.97%
30 Jun 202270800.9071748.0072099.8070425.006089-1.01%
29 Jun 202271523.7571567.0072000.0071150.006071-1.03%
28 Jun 202272268.6571000.0072599.7570567.70106431.47%
27 Jun 202271221.7571200.0071907.7070900.0081170.95%
24 Jun 202270553.0068900.0070775.0068900.00125322.24%
23 Jun 202269006.2068040.6069280.0068040.5574551.42%
22 Jun 202268040.6067600.0068230.0067350.004849-0.07%
21 Jun 202268091.5566658.0068299.9566658.0059422.16%
20 Jun 202266651.5568260.8068599.9066491.456721-2.16%
17 Jun 202268124.5567000.0069130.0065878.35174981.41%
16 Jun 202267176.6069295.0069314.9567000.007091-1.85%
15 Jun 202268441.7068202.2569551.0068202.2577610.35%
14 Jun 202268202.2567506.0069500.0067506.006121-0.52%
13 Jun 202268558.5569000.0069307.8068215.805879-1.99%
10 Jun 202269952.2570115.9570545.0069718.506364-0.67%
09 Jun 202270425.7570000.0070700.0070000.005276-0.32%
08 Jun 202270653.5571701.0072396.6570320.0010536-1.40%
07 Jun 202271659.0074000.0074497.2571337.6012064-4.09%
06 Jun 202274712.3076390.0076672.8574555.058339-2.29%
03 Jun 202276460.3576061.0076887.9576061.00101740.77%
02 Jun 202275872.8075501.1075999.8575030.405643-0.60%
01 Jun 202276331.5077200.0077570.0076000.007322-1.70%
31 May 202277649.4575400.0078165.6575237.45279913.00%
30 May 202275388.0574900.0075795.5074862.1560810.98%
27 May 202274654.8575210.0075690.0074300.007417-0.54%
26 May 202275060.9575000.0075300.0073400.0092790.32%
25 May 202274824.2574564.2575428.0073574.6077650.58%
24 May 202274395.5073499.9574598.9073112.9570731.38%
23 May 202273386.2074500.0075146.9073066.308044-0.97%
20 May 202274104.9574200.0074679.9573978.8077770.91%
19 May 202273434.7573500.0074250.0073001.008680-1.68%
18 May 202274687.6574205.0074849.9573811.05103980.92%
17 May 202274006.7572800.0074300.0072600.00105902.04%
16 May 202272528.4071780.0073240.0071400.10126650.66%
13 May 202272050.9067690.0073280.6067690.00284706.55%
12 May 202267622.0567990.0068199.9566680.0011473-0.72%
11 May 202268110.7068350.0069274.9067817.1510262-1.02%
10 May 202268810.0568490.0070939.9067200.00282930.34%
09 May 202268578.0069601.0069855.0068325.2011683-1.91%
06 May 202269913.6070650.0070831.8569250.008667-1.78%
05 May 202271182.1572190.0072850.0070777.007309-0.97%
04 May 202271878.3572800.0073310.6571300.009510-0.99%
02 May 202272597.5072000.0072850.0071778.505432-0.18%
29 Apr 202272729.0072330.0073400.0071801.30119340.55%
28 Apr 202272330.7072648.0072648.0071254.00118770.15%
27 Apr 202272218.9570315.0072599.9070200.00146701.24%
26 Apr 202271331.5069500.0071537.9069225.00167233.21%
25 Apr 202269115.9068550.0069499.0068235.359387-0.04%
22 Apr 202269143.8569625.0069625.0068600.006278-0.82%
21 Apr 202269714.8068005.0070100.0067860.00115323.02%
20 Apr 202267670.4066699.8068352.2566501.6097211.97%
19 Apr 202266361.4067004.0067797.5565800.0017383-0.87%
18 Apr 202266944.9567003.0067480.4566000.1511982-0.74%
13 Apr 202267447.3067650.0068121.0067011.008522-0.20%
12 Apr 202267585.7067600.0067987.2066565.3013531-0.27%
11 Apr 202267765.6567500.0068000.0067301.054286-0.03%
08 Apr 202267782.8567490.0068128.9566708.65126521.00%
07 Apr 202267109.2567750.0068194.1566900.008501-0.77%
06 Apr 202267630.8567790.0067956.0567203.156216-0.18%
05 Apr 202267756.0567129.9068100.0067129.9076210.93%
04 Apr 202267129.9066710.0067259.9566710.0065060.97%
01 Apr 202266485.2065100.0066650.0065099.9576512.25%
31 Mar 202265022.1065495.0065800.0064701.4510386-0.52%
30 Mar 202265358.9065849.5565899.9565134.5571900.09%
29 Mar 202265297.0565790.0066878.3565010.009704-0.63%
28 Mar 202265708.6566500.0066500.0064955.809839-1.19%
25 Mar 202266501.1066900.0567179.6566000.005838-0.33%
24 Mar 202266718.7566840.0067399.9566450.007400-0.19%
23 Mar 202266844.7067105.0067726.6066611.108261-0.38%
22 Mar 202267096.6067248.9067300.0065900.0096630.33%
21 Mar 202266876.3569652.6569860.0066588.0012368-3.02%
17 Mar 202268957.8068600.0069889.0068500.10149050.86%
16 Mar 202268370.4568700.0068849.9068186.6575930.42%
15 Mar 202268085.0068200.0068995.0067500.009065-0.42%
14 Mar 202268372.3568034.0068450.0067405.0563520.70%
11 Mar 202267898.3066590.0068094.0566365.0077051.52%
10 Mar 202266881.9066687.8567497.8066555.0096801.20%
09 Mar 202266087.8566600.0066950.0065890.206893-0.46%
08 Mar 202266394.8566150.0066650.0065501.0082080.37%
07 Mar 202266153.1065140.0066448.0063741.60296070.37%
04 Mar 202265911.3065600.0066199.9565000.0018449-0.19%
03 Mar 202266035.4566950.0066980.0065723.0013310-0.28%
02 Mar 202266223.8565660.0066500.0065140.85181030.73%
28 Feb 202265740.9565252.0066250.0064450.00134290.14%
25 Feb 202265651.7064100.0065814.9564022.70199032.67%
24 Feb 202263945.6064350.0065850.0063000.0043260-2.82%
23 Feb 202265803.6066164.2066799.9565701.00110150.05%
22 Feb 202265769.6063000.0065999.0563000.00265131.60%
21 Feb 202264734.6565574.9065574.9064602.3510513-1.38%
18 Feb 202265638.9565315.0066263.3065210.30196610.04%
17 Feb 202265615.7566450.0066641.4065439.657727-0.79%
16 Feb 202266140.6067240.0067275.0066000.9012266-0.81%
15 Feb 202266680.1566475.0066999.9065007.05144441.14%
14 Feb 202265929.0067866.0067866.0065708.0018628-3.38%
11 Feb 202268233.4569700.0069700.0068038.2015042-2.20%
10 Feb 202269769.2070919.6070919.6069501.0014416-0.93%
09 Feb 202270426.6069601.0070579.8569601.0056201.44%
08 Feb 202269426.3569240.0069800.0068500.00116690.91%
07 Feb 202268798.8070398.9570421.8568600.0012143-1.72%
04 Feb 202270006.4070987.0071297.5069851.9011034-1.38%
03 Feb 202270987.1570450.0071930.0070111.3010786-0.67%
02 Feb 202271462.4571601.0072674.6571185.008742-0.07%
01 Feb 202271515.4572400.0072680.0071200.2012365-0.88%
31 Jan 202272148.1072180.0072500.0571401.0562011.15%
28 Jan 202271327.7071070.0072850.0071070.0091470.87%
27 Jan 202270712.6570120.0071049.0069459.55102720.20%
25 Jan 202270569.9570900.0072249.5569815.4011974-0.71%
24 Jan 202271077.3572700.0072989.9570002.0010330-2.23%
21 Jan 202272697.1073640.0074800.0072054.3511025-1.40%
20 Jan 202273728.2576097.9576097.9573500.0016368-3.66%
19 Jan 202276529.8576300.0076780.3075650.0065420.31%
18 Jan 202276296.8576851.0077299.9076000.008057-0.68%
17 Jan 202276822.2076134.6577185.4575800.0568520.90%
14 Jan 202276134.6575970.0076277.1575345.0544930.21%
13 Jan 202275977.0575551.0076300.0075030.2090770.79%
12 Jan 202275383.7574291.3075498.1074260.0578621.47%
11 Jan 202274291.3074286.0074445.0073918.0058640.01%
10 Jan 202274286.4074210.0074979.1074150.0054510.13%
07 Jan 202274189.3074210.1574573.9573551.0555500.05%
06 Jan 202274155.3073905.0074495.0073200.0075590.15%
05 Jan 202274046.0073937.2074400.0073783.0073700.15%
04 Jan 202273937.2073667.7074000.0073350.0060050.78%
03 Jan 202273367.7073589.9573979.9573113.6558710.04%
31 Dec 202173338.0072011.0073699.2572011.0064731.69%
30 Dec 202172119.5572698.9572888.0071850.306786-0.61%
29 Dec 202172559.0571850.0072697.8571400.0094491.31%
28 Dec 202171617.7070540.0071999.0070540.0081941.55%
27 Dec 202170526.2070089.0070689.4569010.0078430.62%
24 Dec 202170090.7071300.0071300.0069706.758524-1.32%
23 Dec 202171029.6070990.0071500.0070700.0587150.68%
22 Dec 202170549.4570499.8571290.0070236.0089500.19%
21 Dec 202170413.6569950.5071139.7069950.00112700.66%
20 Dec 202169950.5072000.0072199.9068700.0019827-3.59%
17 Dec 202172558.0573270.0073380.0072100.0010564-1.02%
16 Dec 202173306.4574060.0074298.6573100.008181-0.92%
15 Dec 202173985.5074005.0074550.0073800.003594-0.17%
14 Dec 202174111.8573650.0074200.0073500.0058300.43%
13 Dec 202173792.0074680.0075111.0073645.007479-0.58%
10 Dec 202174221.0074055.0075000.0074000.004831-0.60%
09 Dec 202174668.5574934.3575275.0074101.1067090.02%
08 Dec 202174655.3074048.0075242.7574009.3581181.42%
07 Dec 202173608.9073690.0073879.8073351.0046380.66%
06 Dec 202173129.0573950.0074136.6572954.807682-1.02%
03 Dec 202173882.3074189.9574691.8573764.8563220.00%
02 Dec 202173881.7074124.0074280.0073250.10117280.23%
01 Dec 202173708.6074989.9075360.0073501.1011738-1.24%
30 Nov 202174630.8073541.0075996.0073541.00259471.10%
29 Nov 202173818.2574905.0075099.9573050.008554-1.82%
26 Nov 202175190.3575650.0075650.0074511.009869-0.63%
25 Nov 202175663.4076569.5576698.0075280.6010280-1.05%
24 Nov 202176469.5576654.5577397.8576114.156410-0.04%
23 Nov 202176501.5575800.0076699.0075093.6574081.12%
22 Nov 202175657.6077842.0077899.0075020.0015725-2.33%
18 Nov 202177464.7579600.0079665.9577299.0010930-2.41%
17 Nov 202179374.1578694.4579500.0078527.05101131.18%
16 Nov 202178444.8078410.0079448.0078210.2516137-0.05%
15 Nov 202178485.5078400.0078870.0577800.00101120.40%
12 Nov 202178174.8577580.0078297.8577254.10116881.25%
11 Nov 202177210.9078399.8578399.8576900.0012757-1.22%
10 Nov 202178167.5078508.0078928.7578050.009926-0.43%
09 Nov 202178508.7080295.0080489.8578001.0023116-1.79%
08 Nov 202179942.2578880.0080308.0078550.0092091.95%
04 Nov 202178412.5078375.0078633.9578100.0512450.57%
03 Nov 202177968.9078860.0079190.0077800.007732-0.78%
02 Nov 202178585.2078350.0079390.0078350.006829-0.20%
01 Nov 202178741.0577694.0078978.1577250.0076501.85%
29 Oct 202177308.1577999.9578400.0076650.009403-0.39%
28 Oct 202177609.3579373.0079709.2077300.0012606-2.22%
27 Oct 202179372.8080494.0080575.0079200.006723-0.90%
26 Oct 202180093.7579500.0080500.0079283.7078470.84%
25 Oct 202179429.4581499.9581499.9579016.4519941-1.70%
22 Oct 202180800.4081100.0582273.2580080.0024048-0.36%
21 Oct 202181091.4583278.8083399.9580900.5518125-1.73%
20 Oct 202182516.5583150.0083382.4581000.0028021-0.60%
19 Oct 202183013.2084839.0085176.2582589.3515834-1.54%
18 Oct 202184314.1085300.0086900.0084000.0020490-1.00%
14 Oct 202185166.4586335.0086600.0084999.907265-1.09%
13 Oct 202186106.5586158.0086800.0085440.00119720.57%
12 Oct 202185617.5085000.0086199.9584380.20166870.81%
11 Oct 202184932.9085860.0087550.0084720.4528671-1.08%
08 Oct 202185860.4581300.0086373.4581100.10542255.65%
07 Oct 202181272.5579149.9581446.4078860.10220603.36%
06 Oct 202178629.5079645.0079890.0078500.009556-0.98%
05 Oct 202179407.2079750.0080070.0079232.005361-0.48%
04 Oct 202179787.0079477.2080551.9579400.00101011.00%
01 Oct 202178994.4079000.0079370.0078510.008506-0.48%
30 Sep 202179375.5579550.0079679.9578652.05163790.40%
29 Sep 202179056.7080306.1080431.5078901.0525732-1.78%
28 Sep 202180488.6081759.4081890.0079810.0014053-1.72%
27 Sep 202181893.4079949.0082000.0079144.65209273.07%
24 Sep 202179456.5080500.0080690.0079055.0511095-0.95%
23 Sep 202180220.7080600.0080999.0080001.5565300.28%
22 Sep 202179993.8078500.0080550.0078500.00164572.07%
21 Sep 202178373.7578870.0079031.3078050.0010584-0.64%
20 Sep 202178875.4579190.0079950.0078510.0011737-0.66%
17 Sep 202179397.2580000.0080339.8078851.0013253-0.72%
16 Sep 202179971.7080600.0080600.0079801.006457-0.30%
15 Sep 202180210.1580521.0080995.0080116.659413-0.27%
14 Sep 202180423.8580230.0080847.0580052.0599580.22%
13 Sep 202180243.6079800.0080407.1079250.0071500.47%
09 Sep 202179867.9080300.0081469.9579800.0014454-0.46%
08 Sep 202180240.0081380.0081429.6579810.009413-1.04%
07 Sep 202181084.7081785.0082300.0080890.0511928-0.39%
06 Sep 202181404.8582700.0083200.0081278.7510180-1.21%
03 Sep 202182397.8581949.0082600.1081509.90157641.39%
02 Sep 202181265.1580393.0081875.5580041.45149471.64%
01 Sep 202179954.6580000.0080559.9579239.80107890.27%
31 Aug 202179742.7578300.0079855.0578257.80148591.99%
30 Aug 202178185.5077000.0078374.9577000.0090451.60%
27 Aug 202176953.4576650.0077332.6576564.5566170.51%
26 Aug 202176564.5577131.0077265.0076300.008394-0.59%
25 Aug 202177015.5577239.9577980.0076737.5512272-0.18%
24 Aug 202177157.9576500.0077401.0076014.75121721.31%
23 Aug 202176162.9078699.0078699.0075950.0014541-2.45%
20 Aug 202178076.9579399.0079399.0077805.008520-1.60%
18 Aug 202179347.1579099.0079500.0078900.0070110.78%
17 Aug 202178736.6078658.8079165.0577930.1090350.10%
16 Aug 202178658.8078951.7079350.0078110.008280-0.27%
13 Aug 202178872.8578550.0079200.0078468.1590670.81%
12 Aug 202178236.0578199.0078709.9577605.00137370.82%
11 Aug 202177603.1079000.0079799.6577300.0016579-1.55%
10 Aug 202178828.0580099.0080939.9578200.0022258-1.53%
09 Aug 202180050.6579489.9582664.8079200.00645351.13%
06 Aug 202179159.6579696.9580149.7579000.0010148-0.63%
05 Aug 202179663.2580613.9080722.3079466.908114-0.98%
04 Aug 202180453.0081019.0081600.4580202.006965-0.70%
03 Aug 202181018.4080800.0081220.0080512.5051060.74%
02 Aug 202180420.8580499.0081349.9580133.30105800.64%
30 Jul 202179907.4579964.7081140.0079713.3098180.23%
29 Jul 202179725.5080002.3080297.8079451.955158-0.25%
28 Jul 202179922.7580255.5580545.0079201.057559-0.22%
27 Jul 202180095.3580925.0081319.9579947.856581-1.02%
26 Jul 202180917.7581349.0081599.5580700.005993-0.32%
23 Jul 202181174.8581879.9581969.7581000.004471-0.49%
22 Jul 202181572.0081650.5082400.0081242.556118-0.08%
20 Jul 202181640.0582201.0082700.0081402.007135-0.73%
19 Jul 202182236.3081800.0082964.9581625.007692-0.26%
16 Jul 202182449.8581950.0082710.0081354.90112161.23%
15 Jul 202181445.2082806.0083254.9581116.0010241-1.64%
14 Jul 202182806.0583000.0083356.9582380.609792-0.37%
13 Jul 202183115.8080439.9583450.0080001.10357243.65%
12 Jul 202180187.1080300.0080480.2079880.0057510.24%
09 Jul 202179994.7080600.0080699.9079880.0010267-0.53%
08 Jul 202180417.9581000.0081339.9580100.005867-0.43%
07 Jul 202180768.9080600.0081349.8580300.20104750.40%
06 Jul 202180449.2080890.0081384.0080350.006734-0.47%
05 Jul 202180830.3581190.0081827.7580600.008057-0.38%
02 Jul 202181142.3081021.1081489.6080600.0067680.15%
01 Jul 202181018.3080100.0081467.8580100.0092041.17%
30 Jun 202180079.5080300.0080649.5579871.007178-0.18%
29 Jun 202180222.2580750.0080750.0079527.7514280-0.41%
28 Jun 202180554.6580899.0081148.8580141.00101580.05%
25 Jun 202180514.2081217.9081249.0580375.007525-0.57%
24 Jun 202180975.0082198.0082198.0080650.009667-1.21%
23 Jun 202181970.5581750.0082499.9581750.0048010.27%
22 Jun 202181747.2582500.0082500.0081500.007101-0.04%
21 Jun 202181777.0581000.0082250.0081000.006928-1.05%
18 Jun 202182644.1082650.0083147.4080500.0032641-0.04%
17 Jun 202182676.4081925.0083295.8581826.05147700.15%
16 Jun 202182554.3082799.0083150.0082350.0510103-0.37%
15 Jun 202182862.7082530.5083357.7581950.00120610.47%
14 Jun 202182476.8582000.0083127.9581271.30119080.37%
11 Jun 202182171.5082572.1582818.4581325.20132970.00%
10 Jun 202182172.1580301.0082325.9580050.05201862.42%
09 Jun 202180228.1581869.0081989.0080009.0019134-1.38%
08 Jun 202181349.2082260.0082455.1581150.1526448-1.28%
07 Jun 202182400.5085598.9087300.0082250.0069851-2.97%
04 Jun 202184918.7084850.0085336.0084240.00111340.53%
03 Jun 202184471.0084705.0085086.0083810.0096690.05%
02 Jun 202184432.6582800.0084776.4582800.00101701.62%
01 Jun 202183083.4583643.4084800.0082811.8011331-0.67%
31 May 202183641.4083237.0083965.0083000.00102820.31%
28 May 202183382.1083199.0083650.0082825.00109430.71%
27 May 202182794.1581599.9083174.8581355.60182091.50%
26 May 202181569.5082669.9582800.0081400.0010203-0.74%
25 May 202182181.6582706.0083098.9581921.0011453-0.34%
24 May 202182458.8582360.0083300.0082000.00152910.34%
21 May 202182178.2081700.0082483.6581300.00202101.17%
20 May 202181231.1079800.0082469.9579246.35260371.94%
19 May 202179683.2079272.0080000.0078340.05191500.52%
18 May 202179270.0078850.0079947.0078405.55240731.35%
17 May 202178211.8076780.0078464.3076000.00209912.73%
14 May 202176135.7577501.0077850.0075950.0023176-1.46%
12 May 202177267.3078300.0079225.1077001.0021902-1.72%
11 May 202178621.1577914.0078989.9577606.35145330.32%
10 May 202178370.0578200.0078745.0077500.00156451.19%
07 May 202177446.2078300.0078770.0077200.0021111-0.57%
06 May 202177887.3078300.0079199.9577756.2517273-0.50%
05 May 202178277.7079299.9579398.9577751.0017889-0.43%
04 May 202178614.5080880.0080880.0078410.1524181-1.62%
03 May 202179907.5580399.9081127.9579300.1018348-1.01%
30 Apr 202180720.5577600.0081699.0077200.00600053.95%
29 Apr 202177656.9078600.0079100.0077505.0018240-0.52%
28 Apr 202178060.8078390.0079300.0077850.00234460.06%
27 Apr 202178010.4077900.0078472.9077700.00132830.42%
26 Apr 202177687.5578550.0079296.4077484.5016483-0.67%
23 Apr 202178214.1578280.0078881.0077800.0017859-0.12%
22 Apr 202178308.0079100.0079100.0077634.3541067-1.30%
20 Apr 202179339.8080399.9580650.1078699.55276670.14%
19 Apr 202179231.4079205.0080399.0078813.0026801-2.62%
16 Apr 202181366.0081410.0081981.0580980.50231990.48%
15 Apr 202180980.5081700.0082449.9580500.0033546-2.05%
13 Apr 202182671.6079500.0083100.0079300.00308044.35%
12 Apr 202179227.8581300.0081400.0078900.0024417-3.25%
09 Apr 202181888.1582908.3583287.4581750.0014917-1.32%
08 Apr 202182983.1083900.0084492.1582500.0019674-0.82%
07 Apr 202183672.6081770.0083950.0081684.75168871.74%
06 Apr 202182245.5582139.7582500.0081211.10180620.89%
05 Apr 202181520.9082310.0083269.1081262.6019060-1.94%
01 Apr 202183133.1083148.0083449.9582200.00199731.06%
31 Mar 202182259.4582711.4083525.7581950.0017739-1.11%
30 Mar 202183185.3082511.0083946.0081325.05340091.43%
26 Mar 202182009.4582749.4082749.4081800.00176940.32%
25 Mar 202181751.2082300.0082993.0080702.7033840-0.72%
24 Mar 202182341.7083870.0084345.4081800.0025865-2.69%
23 Mar 202184615.1083999.9084999.9583600.00260611.07%
22 Mar 202183722.8084500.0085499.0082421.1027406-0.97%
19 Mar 202184539.8082900.0084920.9580605.80631061.60%
18 Mar 202183206.2586025.2086348.2583000.0530104-2.81%
17 Mar 202185609.0087328.5587328.5585246.2518541-1.39%
16 Mar 202186819.0087900.0088479.8586500.0022685-0.97%
15 Mar 202187673.5589200.0089490.5087000.0022660-1.24%
12 Mar 202188775.3588800.0090300.0088200.00258080.10%
10 Mar 202188684.1089702.7589703.0088379.4516992-0.43%
09 Mar 202189067.7088398.4089505.5088000.00244431.72%
08 Mar 202187564.5588661.7589484.9587202.0521119-1.24%
05 Mar 202188661.7589699.9089699.9088005.0027911-1.24%
04 Mar 202189773.5588200.0090801.0088097.70294370.76%
03 Mar 202189097.1089680.0089950.0088480.0022137-0.65%
02 Mar 202189680.4090148.7590274.0088446.95348370.74%
01 Mar 202189025.4585200.0089864.0085152.05487535.36%
26 Feb 202184498.1586900.0087320.0083803.5546327-3.57%
25 Feb 202187622.8088200.0088600.0087362.8522420-0.41%
24 Feb 202187979.6588100.0088600.0086850.00137730.48%
23 Feb 202187558.5087293.6088105.0585800.00373830.73%
22 Feb 202186921.3088800.0088800.0086226.0033729-1.36%
19 Feb 202188120.1088160.0089369.8587000.0034825-0.86%
18 Feb 202188881.3589500.0090000.0088350.0036398-0.34%
17 Feb 202189184.5090999.9090999.9088811.0039383-0.44%
16 Feb 202189575.3591499.0091550.0089003.8058998-1.18%
15 Feb 202190643.9092373.4092450.0090000.0054272-0.69%
12 Feb 202191278.0592000.0093480.0090085.001380591.32%
11 Feb 202190084.7096770.0098599.9589120.00182954-7.10%
10 Feb 202196973.8593852.0097880.8092750.00723053.61%
09 Feb 202193597.9091495.0094699.0090400.00696033.00%
08 Feb 202190870.7592249.9092551.2590000.00365680.20%
05 Feb 202190693.0593318.3093566.9590272.1549120-1.62%
04 Feb 202192181.9590999.9093780.0089964.00635832.47%
03 Feb 202189963.5091583.2093278.3589500.0544550-0.86%
02 Feb 202190745.9589450.0091949.9088926.85515192.96%
01 Feb 202188133.6584888.0088798.6083900.05460174.83%
29 Jan 202184069.1588499.1089388.0083455.7056240-3.91%
28 Jan 202187487.7088100.0089411.6087122.7551944-1.23%
27 Jan 202188577.7590100.0090177.2587510.0058528-1.18%
25 Jan 202189638.3593879.9593879.9589205.1060275-2.89%
22 Jan 202192305.9592444.0094345.9591420.00908670.65%
21 Jan 202191712.9093600.0096479.7090602.00111415-1.47%
20 Jan 202193081.5087800.0094120.1587600.60804946.75%
19 Jan 202187197.5586150.0088005.7086150.00213051.79%
18 Jan 202185661.8587800.0088165.6085111.2530785-2.16%
15 Jan 202187551.7589150.0089823.9086401.3057495-1.35%
14 Jan 202188749.6586300.0089938.1085785.00556713.63%
13 Jan 202185642.3086200.0087399.9585300.0057619-0.12%
12 Jan 202185746.9082400.0087000.0081712.40879363.93%
11 Jan 202182507.9080700.0083000.0080500.00484752.36%
08 Jan 202180602.1077780.0081399.0077600.00317294.23%
07 Jan 202177332.6079500.0079500.0077000.0021765-1.80%
06 Jan 202178752.2579053.0079800.0077619.2030427-0.38%
05 Jan 202179053.0077800.0079373.0077700.00255390.83%
04 Jan 202178402.2076200.6578900.0075900.00281453.13%
01 Jan 202176021.6576000.0076334.3575550.00132540.36%
31 Dec 202075750.4576600.0077339.9575310.1528028-1.53%
30 Dec 202076925.1075561.0577672.7575300.00161711.65%
29 Dec 202075677.5575899.0076000.0074860.00146940.41%
28 Dec 202075366.7076100.0076840.2075008.8518088-0.69%
24 Dec 202075892.3576400.0076549.9575550.00144450.05%
23 Dec 202075854.8576000.0076850.0075406.4015368-0.32%
22 Dec 202076096.3575477.0076709.8573777.75276971.09%
21 Dec 202075277.7077638.0077793.1574545.4524201-2.96%
18 Dec 202077571.5577900.0078190.0076850.00340690.36%
17 Dec 202077291.1578625.0079166.3077000.0019833-1.69%
16 Dec 202078618.8577383.0079180.4077380.00298761.72%
15 Dec 202077286.3577547.6577800.0076800.0014509-0.34%
14 Dec 202077547.6578400.0078400.0077300.0015865-0.42%
11 Dec 202077878.3577990.0078396.7077300.00208320.34%
10 Dec 202077615.2078499.0078745.3577350.1022452-0.96%
09 Dec 202078371.3079495.0079600.8078000.0518683-1.00%
08 Dec 202079161.8079600.0079984.3078862.8023532-0.46%
07 Dec 202079527.6577887.3079995.0077887.30254691.05%
04 Dec 202078698.1579399.9579600.0078200.0035870-0.25%
03 Dec 202078894.6579773.3079800.0078500.0028657-1.11%
02 Dec 202079781.2579800.0080000.0078631.95382860.27%
01 Dec 202079564.3079400.0080102.3577777.50576272.35%
27 Nov 202077738.6576500.0079228.9575300.002810752.53%
26 Nov 202075820.0577000.0077543.9574305.2577903-0.64%
25 Nov 202076311.7580800.0080800.0075653.0052953-4.42%
24 Nov 202079840.1580300.0080950.0079100.5556578-0.34%
23 Nov 202080114.5081160.0081249.4079200.05601611.32%
20 Nov 202079069.4076959.0079500.0076800.00803702.91%
19 Nov 202076831.3574500.0077399.0074106.95641122.39%
18 Nov 202075041.0074095.4575400.0072374.30622631.28%
17 Nov 202074095.4572288.0074650.0071926.00482993.02%
14 Nov 202071926.0072225.0072490.0071001.2552470.14%
13 Nov 202071826.2069500.0072499.0069450.00488973.52%
12 Nov 202069386.9068999.0069579.7568650.00207081.16%
11 Nov 202068589.1569480.0070490.0067919.1543328-1.12%
10 Nov 202069367.0070444.0070736.3068973.9536190-0.68%
09 Nov 202069841.0569100.0070325.7068665.60366581.93%
06 Nov 202068516.8569250.0069900.0068139.8547996-0.08%
05 Nov 202068568.5069000.0069890.1068208.05329050.17%
04 Nov 202068449.8567320.2569250.0067223.50337221.14%
03 Nov 202067676.2566645.0067999.0066567.65294452.19%
02 Nov 202066226.0565500.0066637.2064760.05326741.41%
30 Oct 202065303.2567748.0068450.0064600.0551521-2.96%
29 Oct 202067298.3566000.0068917.4565160.90502670.68%
28 Oct 202066844.5568202.6068202.6065360.0546839-1.99%
27 Oct 202068202.6064546.0069608.4563502.10887217.78%
26 Oct 202063280.4563800.0064319.9062863.9530884-0.53%
23 Oct 202063619.1062250.0063985.0062130.70318022.20%
22 Oct 202062250.3561042.4562442.6060834.65241541.98%
21 Oct 202061042.4560000.0061599.0060000.00323541.86%
20 Oct 202059927.3559251.0060347.3059251.0014375-0.14%
19 Oct 202060009.8558300.9560100.0058100.00219613.44%
16 Oct 202058013.1058350.0058880.1557860.057262-0.76%
15 Oct 202058454.6559000.0059246.4058150.009112-0.76%
14 Oct 202058903.5558700.0059149.0058000.00162750.54%
13 Oct 202058589.9558200.1059439.2058200.10157420.00%
12 Oct 202058587.1059298.0059298.0058174.059057-0.34%
09 Oct 202058784.9060677.9060677.9058542.6512645-2.31%
08 Oct 202060175.3560728.9561100.0059600.009954-0.70%
07 Oct 202060601.5560490.0061089.7059956.80107060.55%
06 Oct 202060269.9560800.0061100.0060076.359028-0.42%
05 Oct 202060525.6060800.0061233.9560300.0016527-0.09%
01 Oct 202060578.3059570.0060695.0059400.00158571.69%
30 Sep 202059572.2059300.0060001.0058700.00168270.18%
29 Sep 202059462.3559778.8059890.0058175.75173810.26%
28 Sep 202059306.5557800.0059449.9557800.00129973.21%
25 Sep 202057461.4555910.0058000.0055701.05126353.31%
24 Sep 202055618.8556999.5557098.1055300.0010032-2.78%
23 Sep 202057211.5058000.0058320.0056800.0011257-0.86%
22 Sep 202057709.5558160.0058350.2557400.009817-0.77%
21 Sep 202058159.2558950.6059079.9057866.0023226-1.34%
18 Sep 202058950.6059600.8559970.0058530.7517210-0.97%
17 Sep 202059530.8559310.0059778.0059154.5512214-0.07%
16 Sep 202059573.9558600.0059850.0058508.45235652.00%
15 Sep 202058408.4558600.0059400.0058200.0040617-0.19%
14 Sep 202058519.8559230.0559800.0058199.8517430-1.19%
11 Sep 202059226.7059100.0059400.0058445.90140810.16%
10 Sep 202059134.0558865.0059399.0058700.0098220.63%
09 Sep 202058763.5558200.0059054.9557867.00128630.95%
08 Sep 202058212.6558500.0058500.0058050.009805-0.28%
07 Sep 202058374.2058425.4058854.9558000.0012609-0.09%
04 Sep 202058425.4058250.0058800.0057565.4511068-0.11%
03 Sep 202058492.1058741.0058998.0058304.458086-0.16%
02 Sep 202058586.7558410.0059099.8558000.00129070.41%
01 Sep 202058345.3058500.0058698.9557600.00142630.62%
31 Aug 202057987.4559999.0059999.0057520.0517715-2.67%
28 Aug 202059579.8559400.0059999.0059151.00169400.44%
27 Aug 202059316.5559786.0059799.0059100.0012994-0.03%
26 Aug 202059336.7559250.0059746.2559250.00190760.08%
25 Aug 202059286.4059947.0060150.0059067.2523315-0.52%
24 Aug 202059598.5560000.0060537.5059505.0522258-0.05%
21 Aug 202059627.1559990.0060150.0059325.10314930.20%
20 Aug 202059507.3059998.3560300.0059235.6527844-0.55%
19 Aug 202059837.8060580.0060720.0059604.1025319-0.61%
18 Aug 202060205.5060700.0060879.9560000.00214610.10%
17 Aug 202060148.0562199.0062282.1559940.4032399-2.09%
14 Aug 202061433.7564000.0064600.0061200.0049740-3.97%
13 Aug 202063976.5061900.0064352.2561400.00295083.80%
12 Aug 202061634.7561640.0061899.8561350.00114490.28%
11 Aug 202061460.4562200.0062490.0061390.009749-0.65%
10 Aug 202061863.0062798.0063550.0061700.009740-1.34%
07 Aug 202062702.8061250.0063260.0061250.00295812.21%
06 Aug 202061345.8061500.0061850.0061100.004610-0.28%
05 Aug 202061519.0561400.0061900.0061150.0094250.41%
04 Aug 202061270.1061500.0061700.0061004.15150260.48%
03 Aug 202060974.6561000.0061800.0060802.259152-0.12%
31 Jul 202061048.5561200.0061600.0060602.00114250.01%
30 Jul 202061043.1562000.0062399.9060700.7012271-1.25%
29 Jul 202061815.1062400.0062800.0061550.009790-0.63%
28 Jul 202062204.9062199.8063000.0062006.00142670.44%
27 Jul 202061931.6063580.0063580.0061605.0014480-1.66%
24 Jul 202062976.5063199.0063800.0062700.0015917-0.60%
23 Jul 202063357.3564793.5564793.5563100.0013509-1.63%
22 Jul 202064407.7565590.0065590.0064255.8014419-1.85%
21 Jul 202065621.1065800.0065900.0065250.25103070.89%
20 Jul 202065042.8065500.0065849.5064720.1010938-0.49%
17 Jul 202065360.5563998.9565870.8563382.70138342.87%
16 Jul 202063537.9564000.0064132.7562431.3511199-0.22%
15 Jul 202063675.3564677.0065199.9563460.0012777-1.12%
14 Jul 202064396.0064800.0064890.0063610.1510422-0.43%
13 Jul 202064673.4565100.0065698.9064350.008443-0.30%
10 Jul 202064867.2565799.0065799.0064515.0012530-0.72%
09 Jul 202065335.8565944.9066200.0065050.00116340.07%
08 Jul 202065287.2067000.0067448.6565000.7016872-2.35%
07 Jul 202066858.8067333.5567510.0065600.0011291-0.71%
06 Jul 202067333.5566601.0067550.0066350.00106881.80%
03 Jul 202066140.2566301.0066599.9565815.4581360.07%
02 Jul 202066092.8566400.0066800.0065800.0095230.39%
01 Jul 202065836.8066800.0066800.0065600.0013670-2.14%
30 Jun 202067274.5066480.0067725.0065750.00242973.19%
29 Jun 202065196.9066400.0066800.8064830.0519330-1.90%
26 Jun 202066457.7065009.6567000.0065009.65159132.54%
25 Jun 202064809.6564160.0065500.0063870.0071991.06%
24 Jun 202064128.1065032.6565870.0063586.409738-0.63%
23 Jun 202064532.6565010.0065650.5564155.708282-0.36%
22 Jun 202064762.7563200.0065200.0063200.00114622.88%
19 Jun 202062949.3063101.0063592.9562700.007143-0.08%
18 Jun 202062999.7062888.0063350.0062701.0546530.05%
17 Jun 202062968.2562748.0063500.0062369.0572540.49%
16 Jun 202062660.3063725.0064495.0062077.509122-0.53%
15 Jun 202062993.6064950.0065499.0062500.0016231-1.15%
12 Jun 202063729.0561000.0064100.0059500.00113991.34%
11 Jun 202062884.9563699.9564099.9562700.157919-1.43%
10 Jun 202063796.3563990.0064394.1563250.907412-0.31%
09 Jun 202063994.1564970.0064970.0063550.0012490-0.39%
08 Jun 202064244.4063700.0065150.0063561.10158541.13%
05 Jun 202063526.2061705.0063844.0061521.10136143.05%
04 Jun 202061648.7561844.2562487.9060710.0011209-0.15%
03 Jun 202061744.2563499.9564172.3061129.2514523-1.51%
02 Jun 202062692.4061999.0063738.4561657.70118872.03%
01 Jun 202061446.0559500.0062269.9559365.60114533.95%
29 May 202059113.1058350.5059350.5058350.5074841.11%
28 May 202058466.2057952.0058950.0057951.9564830.67%
27 May 202058078.8057825.0058200.0057500.0054300.61%
26 May 202057726.1057834.8058199.9557195.1562570.51%
22 May 202057434.1057309.4557890.0057000.004097-0.03%
21 May 202057451.5057399.0058260.0057300.0048190.27%
20 May 202057298.9057200.0057400.0056745.0570450.83%
19 May 202056828.2056850.0057400.0056600.0064730.84%
18 May 202056356.0558235.0058499.9556150.009020-3.06%
15 May 202058135.5558751.0058751.0057775.0080500.01%
14 May 202058132.6058676.0059125.0057925.406586-2.54%
13 May 202059645.1558850.0060200.0058221.50162333.49%
12 May 202057632.1058500.0058629.9057318.858179-1.97%
11 May 202058791.2059025.0059450.0058286.0012171-0.14%
08 May 202058874.9058902.0059783.0558450.0097520.07%
07 May 202058831.0558000.0059000.0058000.0074920.80%
06 May 202058362.7058350.0058790.0057200.1083601.06%
05 May 202057750.0058647.0059350.0057500.009615-0.41%
04 May 202057987.3059499.9559499.9557700.009677-4.17%
30 Apr 202060510.6559800.0061800.0059499.95188002.21%
29 Apr 202059203.7059100.0059750.0058900.0080350.22%
28 Apr 202059075.7059800.0059800.0058550.006233-0.22%
27 Apr 202059206.5559700.0060290.0058805.4078210.68%
24 Apr 202058805.4058225.0059200.0058000.0081190.16%
23 Apr 202058712.3558547.0059341.8558500.0086880.84%
22 Apr 202058221.9558875.0059489.9057829.0014951-1.09%
21 Apr 202058864.7560500.0060793.6058500.7012670-4.10%
20 Apr 202061384.0062000.0062000.0061150.009847-0.41%
17 Apr 202061638.3061541.9062340.0061000.00158471.98%
16 Apr 202060441.9057390.0062000.0057012.10220625.27%
15 Apr 202057417.7558500.0058500.0056760.00171870.03%
13 Apr 202057399.2059500.0059831.4057101.0013752-4.36%
09 Apr 202060017.9058599.0060460.0557700.20179804.98%
08 Apr 202057172.7556600.0059500.0056300.0015231-0.92%
07 Apr 202057701.0556500.0058088.0056055.05186894.79%
03 Apr 202055062.2555600.0056200.0054500.0033126-0.08%
01 Apr 202055108.8557900.0057900.0054675.4520661-5.25%
31 Mar 202058164.4554600.0059312.0054121.05257556.97%
30 Mar 202054375.7054700.0055270.0053522.9039105-3.54%
27 Mar 202056371.2557940.0058200.0053620.00158831.86%
26 Mar 202055343.7556600.0060742.6554900.0016476-2.18%
25 Mar 202056579.2550155.5557700.0050155.55164807.57%
24 Mar 202052597.7055000.0055000.0049915.10157721.21%
23 Mar 202051970.2555905.0056998.8551500.0020515-11.90%
20 Mar 202058988.9558199.9561111.1057534.70123332.05%
19 Mar 202057803.7558950.0059870.0056950.5018082-3.53%
18 Mar 202059921.1562899.9563395.1059200.0012224-3.57%
17 Mar 202062140.7061295.0563749.8060350.05146771.38%
16 Mar 202061295.0562000.0063899.8560309.0511325-7.03%
13 Mar 202065929.3556030.0066300.0056030.00152138.87%
12 Mar 202060555.2562001.0062888.2058000.0017337-4.77%
11 Mar 202063589.8564200.0065687.3062703.0015621-1.05%
09 Mar 202064261.8565800.0065800.0063052.459596-3.14%
06 Mar 202066348.1566389.0066500.2063858.559851-1.45%
05 Mar 202067325.1567300.0568169.9066809.5057450.41%
04 Mar 202067053.3567270.0067698.8066100.008187-1.01%
03 Mar 202067740.7066799.0068558.3565600.0082022.67%
02 Mar 202065976.3066891.0067595.9065551.006419-0.63%
28 Feb 202066393.2066400.0067296.6565315.0011768-1.73%
27 Feb 202067559.4568180.0068339.9566730.706856-0.85%
26 Feb 202068140.0069134.0069403.9567850.005155-1.44%
25 Feb 202069133.4569100.0069798.9068500.0062110.38%
24 Feb 202068874.7070888.0070888.0068500.154295-2.70%
20 Feb 202070789.5069959.3071232.6069751.1084661.19%
19 Feb 202069959.3070290.0070437.1569500.0057310.38%
18 Feb 202069693.6071500.0071500.0069525.009604-2.25%
17 Feb 202071299.8071800.0072333.0071200.003950-0.70%
14 Feb 202071799.2071800.0072519.2071100.0070170.38%
13 Feb 202071525.1571967.0071967.0070901.105184-0.21%
12 Feb 202071675.9571755.0072809.3071400.0059030.41%
11 Feb 202071381.7073200.0073500.0071111.0013405-2.55%
10 Feb 202073247.9071490.0073500.0069800.00293103.22%
07 Feb 202070960.4571899.0071900.0070371.255974-0.94%
06 Feb 202071636.3572599.0073100.0071260.005926-1.04%
05 Feb 202072390.8071680.1573565.7071680.15107880.99%
04 Feb 202071680.1569650.0071899.0069650.00123273.19%
03 Feb 202069462.6568690.0069888.0068000.0066691.13%
01 Feb 202068686.6069789.0070300.0068412.253976-1.42%
31 Jan 202069674.7569849.0070600.0069318.204805-0.21%
30 Jan 202069818.6070539.0070600.0069501.006362-0.79%
29 Jan 202070372.5570090.0070600.0070000.0047120.73%
28 Jan 202069864.7070585.0070999.9569342.055883-0.63%
27 Jan 202070309.3570290.0070600.0069781.007624-0.14%
24 Jan 202070407.3569611.0070825.6569500.0086800.76%
23 Jan 202069878.6568500.0070000.0068140.0096512.99%
22 Jan 202067851.1568459.0068800.0067521.154575-0.12%
21 Jan 202067930.1568400.0068550.0067586.903847-0.85%
20 Jan 202068510.7569060.0070220.2568244.009587-1.16%
17 Jan 202069312.9067460.0070000.0067139.95223813.36%
16 Jan 202067059.4066499.0067150.0065897.0090441.19%
15 Jan 202066271.7066798.0066918.6065819.557937-0.64%
14 Jan 202066696.1066701.0067500.0066452.008147-0.48%
13 Jan 202067016.7067492.0067900.0066750.005981-0.71%
10 Jan 202067493.6566725.0068100.0066329.5594390.86%
09 Jan 202066917.7065800.0067150.0065520.8094913.15%
08 Jan 202064871.5564800.0065237.9064300.007222-0.71%
07 Jan 202065334.1065749.0066515.0565100.0010835-0.27%
06 Jan 202065508.9566012.3066176.9065120.1510446-1.61%
03 Jan 202066583.4567400.0067466.6566250.005527-1.07%
02 Jan 202067302.5566709.0567715.9566266.0066030.89%
01 Jan 202066709.0566199.0066944.0066100.0042350.57%
31 Dec 201966330.3065995.7066579.0065792.0060070.12%
30 Dec 201966252.4065999.0066990.0065500.0090100.93%
27 Dec 201965639.4563299.6066599.8063202.1088893.96%
26 Dec 201963141.7563612.0063750.0062796.453506-0.74%
24 Dec 201963611.7563616.0063900.0063449.902205-0.11%
23 Dec 201963680.9063600.0063900.0063387.603576-0.13%
20 Dec 201963765.2064080.0564387.9563457.904087-0.49%
19 Dec 201964080.0564250.0064376.5063728.053274-0.07%
18 Dec 201964126.9064603.1564929.9564000.008346-0.89%
17 Dec 201964703.7564254.0064999.5563879.0034510.70%
16 Dec 201964254.2563600.0064850.0063600.0059290.51%
13 Dec 201963926.3562800.0064100.0062800.0048291.97%
12 Dec 201962692.1062100.0062950.0062061.9027181.03%
11 Dec 201962050.2062300.0062348.9561603.302791-0.03%
10 Dec 201962070.1062400.0062458.9561525.053345-0.67%
09 Dec 201962490.4061366.0063097.1561252.0039171.56%
06 Dec 201961533.2062187.9062750.0061253.406126-0.37%
05 Dec 201961760.2562380.0062597.8561575.057439-0.53%
04 Dec 201962092.1062061.7062555.1061550.0049260.05%
03 Dec 201962061.7062879.0563044.2061931.454973-1.05%
02 Dec 201962723.0563397.0563597.5062550.004456-1.06%
29 Nov 201963397.0563855.0564116.2063200.102797-0.92%
28 Nov 201963982.6063200.0064298.9062812.0045811.55%
27 Nov 201963004.0063100.0063496.0062851.004315-0.14%
26 Nov 201963092.3563865.0064465.7562933.754604-1.20%
25 Nov 201963860.1562652.0063954.0062652.0057501.93%
22 Nov 201962651.3562546.0063100.0062500.0531550.17%
21 Nov 201962546.5063100.0063430.2062446.203752-0.81%
20 Nov 201963058.4563849.0064111.9562750.202999-0.76%
19 Nov 201963539.3564440.0064440.5563420.002672-1.33%
18 Nov 201964393.5564110.4064699.0063850.0030430.69%
15 Nov 201963950.5063749.0564460.2563312.3032010.52%
14 Nov 201963621.5063068.8063700.0062785.3033951.05%
13 Nov 201962959.1563380.0063380.0062400.004688-0.20%
EquityPandit | Ask The Analyst