Muthoot Finance Ltd

NSE :MUTHOOTFIN BSE :533398 Sector : Finance

Buy, Sell or Hold MUTHOOTFIN ?

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

MUTHOOTFIN Historical Data
Equitypandit Financial Services Pvt. Ltd.
Date	Price	Open	High	Low	Volume	Change(%)
02 May 2024	1716.85	1722.00	1743.05	1703.05	232700	-0.22%
30 Apr 2024	1720.65	1706.95	1753.90	1695.50	717003	1.35%
29 Apr 2024	1697.80	1705.00	1705.60	1686.20	357609	0.58%
26 Apr 2024	1687.95	1655.00	1717.00	1653.80	1274470	1.99%
25 Apr 2024	1655.05	1640.00	1665.20	1629.05	364893	0.74%
24 Apr 2024	1642.90	1625.00	1670.00	1616.55	541443	1.57%
23 Apr 2024	1617.50	1641.15	1642.00	1586.00	691937	-1.44%
22 Apr 2024	1641.15	1655.80	1670.65	1632.80	178305	-0.64%
19 Apr 2024	1651.75	1650.00	1660.00	1626.70	195684	-0.24%
18 Apr 2024	1655.70	1636.10	1692.00	1635.05	539125	1.37%
16 Apr 2024	1633.25	1645.00	1654.45	1626.05	479495	-0.88%
15 Apr 2024	1647.70	1630.10	1669.75	1610.00	310331	-1.18%
12 Apr 2024	1667.35	1659.55	1688.15	1649.10	861674	1.09%
10 Apr 2024	1649.45	1677.00	1683.75	1644.30	324260	-1.57%
09 Apr 2024	1675.75	1683.65	1698.50	1662.80	553797	0.09%
08 Apr 2024	1674.20	1666.50	1696.80	1660.05	612259	1.18%
05 Apr 2024	1654.75	1626.05	1659.15	1620.80	659689	-0.71%
04 Apr 2024	1666.55	1645.00	1674.45	1618.45	1526762	2.23%
03 Apr 2024	1630.20	1560.70	1662.00	1536.00	1550553	4.32%
02 Apr 2024	1562.75	1560.05	1582.00	1550.55	1024805	-0.06%
01 Apr 2024	1563.70	1505.00	1585.00	1505.00	1405599	5.62%
28 Mar 2024	1480.45	1475.00	1495.00	1465.80	607341	0.15%
27 Mar 2024	1478.20	1478.85	1488.05	1448.25	2344685	-0.33%
26 Mar 2024	1483.15	1420.00	1495.85	1410.95	1560486	4.13%
22 Mar 2024	1424.35	1434.45	1434.45	1416.00	401210	-0.70%
21 Mar 2024	1434.45	1350.90	1443.00	1350.90	1693364	7.14%
20 Mar 2024	1338.85	1329.00	1344.55	1328.65	266074	1.04%
19 Mar 2024	1325.05	1336.75	1343.10	1321.00	356723	-1.07%
18 Mar 2024	1339.40	1333.05	1351.95	1332.05	325428	-0.14%
15 Mar 2024	1341.30	1360.00	1368.90	1328.85	474116	-1.87%
14 Mar 2024	1366.80	1350.00	1369.90	1331.05	536499	1.21%
13 Mar 2024	1350.50	1400.15	1401.95	1340.30	511225	-3.55%
12 Mar 2024	1400.15	1404.90	1416.00	1382.80	605793	-0.11%
11 Mar 2024	1401.65	1382.05	1413.40	1378.50	1107120	1.78%
07 Mar 2024	1377.15	1393.00	1402.00	1372.50	567344	-1.12%
06 Mar 2024	1392.70	1359.05	1421.30	1345.95	2895758	2.22%
05 Mar 2024	1362.40	1400.00	1527.00	1355.45	7187722	1.83%
04 Mar 2024	1337.90	1312.10	1350.00	1312.10	411404	1.40%
02 Mar 2024	1319.45	1321.00	1329.95	1305.00	21752	-0.14%
01 Mar 2024	1321.35	1299.85	1323.80	1294.35	672320	1.35%
29 Feb 2024	1303.75	1267.05	1310.70	1262.00	698898	2.28%
28 Feb 2024	1274.70	1294.20	1305.85	1261.90	897732	-1.51%
27 Feb 2024	1294.30	1310.00	1321.80	1275.75	882971	-0.95%
26 Feb 2024	1306.70	1318.00	1320.00	1304.40	236959	-1.02%
23 Feb 2024	1320.15	1352.50	1352.50	1307.85	701117	-1.22%
22 Feb 2024	1336.40	1326.05	1337.75	1314.35	168663	0.92%
21 Feb 2024	1324.20	1339.95	1354.15	1320.60	261995	-1.07%
20 Feb 2024	1338.50	1359.00	1366.90	1336.50	417078	-1.21%
19 Feb 2024	1354.95	1364.00	1377.15	1349.70	731652	-0.15%
16 Feb 2024	1357.00	1348.05	1378.00	1345.00	705754	1.02%
15 Feb 2024	1343.35	1404.00	1445.45	1323.30	1814089	-2.60%
14 Feb 2024	1379.25	1365.00	1387.20	1347.00	152372	0.87%
13 Feb 2024	1367.40	1351.25	1371.40	1345.55	446582	1.20%
12 Feb 2024	1351.20	1373.00	1378.65	1345.85	159890	-1.92%
09 Feb 2024	1377.70	1370.00	1384.00	1358.25	309793	1.32%
08 Feb 2024	1359.75	1427.00	1428.80	1357.05	553897	-4.59%
07 Feb 2024	1425.15	1390.50	1429.50	1390.00	652247	2.49%
06 Feb 2024	1390.50	1367.00	1392.00	1352.00	384002	1.91%
05 Feb 2024	1364.40	1388.35	1388.35	1359.40	387501	-0.95%
02 Feb 2024	1377.45	1375.00	1398.30	1360.05	488731	1.22%
01 Feb 2024	1360.85	1407.00	1407.00	1350.10	493016	-2.44%
31 Jan 2024	1394.95	1393.00	1397.45	1375.35	201126	0.37%
30 Jan 2024	1389.85	1404.50	1421.60	1380.30	727506	-0.29%
29 Jan 2024	1393.95	1388.00	1404.45	1384.10	190949	0.42%
25 Jan 2024	1388.15	1403.75	1406.80	1375.70	151135	-1.11%
24 Jan 2024	1403.75	1368.60	1406.50	1361.55	459690	2.92%
23 Jan 2024	1363.95	1415.00	1426.00	1350.35	708076	-3.36%
20 Jan 2024	1411.35	1446.30	1446.30	1406.00	89960	-1.38%
19 Jan 2024	1431.10	1381.00	1439.15	1381.00	371635	3.68%
18 Jan 2024	1380.30	1411.70	1420.55	1372.65	542033	-2.59%
17 Jan 2024	1417.00	1425.00	1437.80	1412.95	149763	-1.39%
16 Jan 2024	1437.00	1454.95	1459.00	1429.85	275059	-1.09%
15 Jan 2024	1452.80	1480.00	1491.00	1449.95	327345	-1.45%
12 Jan 2024	1474.20	1492.90	1493.35	1464.00	143263	-1.02%
11 Jan 2024	1489.35	1475.35	1506.00	1475.15	213714	0.95%
10 Jan 2024	1475.35	1474.95	1487.00	1452.55	252839	-0.34%
09 Jan 2024	1480.45	1490.35	1512.05	1470.00	249633	-0.58%
08 Jan 2024	1489.10	1504.15	1504.15	1466.55	179830	-0.69%
05 Jan 2024	1499.50	1523.80	1537.35	1492.50	336177	-1.21%
04 Jan 2024	1517.80	1480.00	1528.60	1460.10	782324	2.84%
03 Jan 2024	1475.85	1459.85	1493.35	1452.60	798316	1.45%
02 Jan 2024	1454.70	1460.00	1472.55	1440.60	385614	-0.77%
01 Jan 2024	1466.00	1484.90	1489.60	1460.60	373747	-0.70%
29 Dec 2023	1476.30	1492.00	1500.00	1468.45	199370	-1.05%
28 Dec 2023	1492.00	1481.40	1501.50	1478.05	457822	1.00%
27 Dec 2023	1477.20	1455.85	1480.00	1453.90	181211	1.82%
26 Dec 2023	1450.80	1470.00	1484.95	1445.70	283178	-1.65%
22 Dec 2023	1475.10	1457.00	1479.00	1455.00	117221	1.47%
21 Dec 2023	1453.70	1425.00	1458.40	1420.00	227365	0.72%
20 Dec 2023	1443.30	1490.00	1500.95	1426.10	348870	-2.85%
19 Dec 2023	1485.70	1478.60	1492.95	1475.05	234878	0.48%
18 Dec 2023	1478.60	1487.00	1492.75	1474.00	184684	-0.63%
15 Dec 2023	1488.00	1488.05	1497.90	1481.00	345092	0.47%
14 Dec 2023	1481.00	1473.00	1507.95	1466.10	690315	0.95%
13 Dec 2023	1467.10	1461.50	1471.00	1438.30	509346	0.94%
12 Dec 2023	1453.50	1445.00	1469.20	1445.00	460685	0.59%
11 Dec 2023	1445.00	1440.65	1449.35	1429.00	630927	0.30%
08 Dec 2023	1440.65	1460.00	1462.00	1422.35	274606	-0.68%
07 Dec 2023	1450.55	1442.90	1462.20	1435.80	353373	1.28%
06 Dec 2023	1432.20	1434.15	1445.00	1422.05	416187	-0.13%
05 Dec 2023	1434.10	1458.10	1464.85	1426.80	535244	-2.10%
04 Dec 2023	1464.85	1470.00	1474.00	1450.75	605154	0.97%
01 Dec 2023	1450.75	1488.00	1488.00	1446.00	1186611	-2.10%
30 Nov 2023	1481.90	1418.35	1506.50	1408.35	1961530	4.67%
29 Nov 2023	1415.85	1356.20	1421.40	1351.20	1630251	5.44%
28 Nov 2023	1342.75	1329.95	1345.00	1324.35	428007	1.34%
24 Nov 2023	1324.95	1335.00	1340.30	1321.00	503470	-0.51%
23 Nov 2023	1331.80	1335.00	1354.20	1326.00	260377	-0.30%
22 Nov 2023	1335.75	1329.35	1346.30	1322.65	221435	0.48%
21 Nov 2023	1329.35	1326.85	1338.00	1318.15	352940	0.19%
20 Nov 2023	1326.85	1340.55	1364.50	1322.20	431361	-0.93%
17 Nov 2023	1339.35	1325.00	1361.80	1291.50	475143	1.02%
16 Nov 2023	1325.85	1309.70	1334.95	1301.30	402212	1.59%
15 Nov 2023	1305.10	1301.05	1317.25	1290.00	479683	1.14%
13 Nov 2023	1290.40	1278.00	1292.95	1266.05	414961	0.45%
12 Nov 2023	1284.65	1289.95	1295.00	1260.00	90629	0.90%
10 Nov 2023	1273.25	1240.00	1278.00	1216.00	2873040	-3.05%
09 Nov 2023	1313.25	1323.00	1337.70	1305.75	284805	-0.74%
08 Nov 2023	1323.05	1337.80	1342.20	1316.25	175059	-1.00%
07 Nov 2023	1336.35	1338.65	1345.00	1318.00	298547	0.33%
06 Nov 2023	1331.90	1327.60	1344.50	1325.85	197328	0.43%
03 Nov 2023	1326.20	1316.15	1331.00	1314.90	200014	1.02%
02 Nov 2023	1312.85	1304.50	1321.95	1300.65	204314	0.94%
01 Nov 2023	1300.60	1305.50	1305.50	1287.35	196065	0.15%
31 Oct 2023	1298.70	1337.00	1339.35	1285.50	660662	-2.13%
30 Oct 2023	1326.95	1298.05	1333.95	1284.30	544198	2.81%
27 Oct 2023	1290.65	1266.00	1298.00	1263.40	303443	2.20%
26 Oct 2023	1262.90	1280.65	1280.65	1249.15	1224518	-1.39%
25 Oct 2023	1280.65	1280.00	1306.55	1266.25	460800	0.03%
23 Oct 2023	1280.30	1272.00	1308.35	1272.00	1117037	0.68%
20 Oct 2023	1271.60	1251.45	1288.50	1251.45	842129	1.61%
19 Oct 2023	1251.45	1246.00	1255.00	1238.00	226176	0.06%
18 Oct 2023	1250.75	1247.20	1256.80	1242.10	199928	-0.08%
17 Oct 2023	1251.70	1254.00	1254.00	1239.05	166661	0.53%
16 Oct 2023	1245.05	1235.00	1250.80	1228.85	337108	0.93%
13 Oct 2023	1233.60	1225.00	1240.35	1225.00	124617	-0.23%
12 Oct 2023	1236.45	1236.15	1248.95	1232.90	179195	0.02%
11 Oct 2023	1236.15	1229.00	1246.35	1225.15	720110	1.49%
10 Oct 2023	1218.05	1200.00	1230.00	1192.00	1011311	2.35%
09 Oct 2023	1190.10	1199.95	1201.40	1182.35	660947	-1.08%
06 Oct 2023	1203.10	1208.00	1211.95	1188.65	1348815	0.35%
05 Oct 2023	1198.85	1222.15	1230.90	1190.00	779667	-1.40%
04 Oct 2023	1215.85	1235.15	1235.15	1210.10	260664	-1.56%
03 Oct 2023	1235.15	1252.00	1254.95	1232.05	318752	-1.35%
29 Sep 2023	1252.00	1214.75	1257.75	1214.75	336534	3.07%
28 Sep 2023	1214.75	1264.95	1264.95	1206.35	778316	-3.55%
27 Sep 2023	1259.45	1242.00	1264.95	1227.00	495402	1.83%
26 Sep 2023	1236.80	1257.10	1265.40	1232.10	493170	-1.94%
25 Sep 2023	1261.25	1270.15	1272.60	1254.80	171606	-0.70%
22 Sep 2023	1270.20	1278.45	1288.00	1263.90	105170	-0.65%
21 Sep 2023	1278.50	1300.00	1302.70	1274.85	154384	-1.66%
20 Sep 2023	1300.05	1329.00	1329.85	1293.15	196736	-2.33%
18 Sep 2023	1331.00	1328.95	1339.00	1314.65	545406	0.41%
15 Sep 2023	1325.55	1293.75	1336.00	1288.05	538984	2.72%
14 Sep 2023	1290.50	1280.10	1300.00	1278.65	154086	0.73%
13 Sep 2023	1281.15	1269.00	1285.70	1260.10	162656	0.75%
12 Sep 2023	1271.60	1298.05	1310.00	1263.75	327724	-1.92%
11 Sep 2023	1296.55	1284.95	1300.00	1282.20	172215	0.96%
08 Sep 2023	1284.20	1276.85	1291.15	1276.85	163796	0.58%
07 Sep 2023	1276.85	1286.00	1304.55	1270.25	345340	-0.05%
06 Sep 2023	1277.50	1280.00	1292.80	1268.40	173969	-0.43%
05 Sep 2023	1283.00	1285.00	1296.50	1278.00	828164	0.39%
04 Sep 2023	1278.05	1262.90	1283.00	1262.05	323525	1.33%
01 Sep 2023	1261.25	1260.95	1271.10	1254.40	484593	0.07%
31 Aug 2023	1260.35	1294.40	1295.55	1258.00	1002973	-2.12%
30 Aug 2023	1287.65	1300.90	1305.00	1280.00	323044	-0.87%
29 Aug 2023	1298.95	1289.85	1310.00	1285.00	786931	0.85%
28 Aug 2023	1288.00	1258.65	1292.45	1255.00	894466	2.27%
25 Aug 2023	1259.45	1259.95	1271.00	1250.05	861055	-0.47%
24 Aug 2023	1265.45	1268.00	1273.50	1252.50	407688	0.05%
23 Aug 2023	1264.80	1256.00	1268.00	1250.00	320535	0.72%
22 Aug 2023	1255.70	1263.70	1268.75	1251.00	485986	-0.48%
21 Aug 2023	1261.75	1229.65	1266.05	1225.00	312173	1.62%
18 Aug 2023	1241.60	1254.40	1256.95	1234.05	517938	-1.04%
17 Aug 2023	1254.65	1259.00	1265.55	1250.60	596797	-0.12%
16 Aug 2023	1256.15	1268.85	1268.85	1250.10	449616	-2.03%
14 Aug 2023	1282.20	1320.45	1320.45	1236.55	2519880	-5.03%
11 Aug 2023	1350.05	1367.20	1379.95	1346.05	264842	-1.08%
10 Aug 2023	1364.85	1363.00	1370.55	1354.35	498500	0.17%
09 Aug 2023	1362.60	1370.00	1370.00	1346.05	229326	-0.18%
08 Aug 2023	1365.10	1361.05	1371.75	1352.20	494281	0.22%
07 Aug 2023	1362.05	1349.55	1365.00	1341.35	168695	0.96%
04 Aug 2023	1349.10	1352.85	1352.85	1334.30	321524	1.06%
03 Aug 2023	1334.95	1342.30	1359.90	1329.80	440588	-1.11%
02 Aug 2023	1349.90	1347.10	1353.70	1335.35	258797	0.21%
01 Aug 2023	1347.10	1359.20	1362.75	1331.00	276666	-0.24%
31 Jul 2023	1350.40	1331.00	1358.00	1321.90	444481	1.53%
28 Jul 2023	1330.05	1331.80	1338.55	1321.65	737177	-0.14%
27 Jul 2023	1331.90	1309.40	1343.40	1305.25	870523	1.70%
26 Jul 2023	1309.60	1314.95	1318.40	1303.45	1014053	-0.21%
25 Jul 2023	1312.30	1303.00	1318.85	1286.60	404639	1.20%
24 Jul 2023	1296.75	1280.50	1300.50	1272.00	280464	0.78%
21 Jul 2023	1286.75	1298.00	1301.20	1282.35	177560	-0.60%
20 Jul 2023	1294.50	1298.90	1304.25	1288.60	172042	0.14%
19 Jul 2023	1292.75	1299.00	1307.95	1289.00	224641	0.24%
18 Jul 2023	1289.70	1306.70	1313.00	1282.00	419548	-1.60%
17 Jul 2023	1310.70	1293.10	1313.85	1292.30	268061	0.23%
14 Jul 2023	1307.75	1297.00	1309.85	1289.45	428466	2.34%
13 Jul 2023	1277.85	1285.65	1297.00	1270.05	406556	-0.61%
12 Jul 2023	1285.65	1273.55	1290.75	1261.20	333713	1.16%
11 Jul 2023	1270.85	1257.90	1279.50	1257.90	351730	1.23%
10 Jul 2023	1255.35	1268.35	1269.00	1250.00	231682	-1.02%
07 Jul 2023	1268.25	1254.95	1275.40	1246.85	395194	0.62%
06 Jul 2023	1260.40	1260.00	1265.50	1249.00	193314	0.02%
05 Jul 2023	1260.10	1242.15	1266.00	1240.00	379938	1.45%
04 Jul 2023	1242.15	1252.00	1258.00	1238.05	414003	-0.48%
03 Jul 2023	1248.20	1242.75	1258.85	1237.35	477399	0.69%
30 Jun 2023	1239.65	1249.35	1254.45	1234.00	448143	-0.63%
28 Jun 2023	1247.50	1240.00	1251.85	1232.30	603336	0.76%
27 Jun 2023	1238.10	1241.95	1242.75	1223.50	319748	0.03%
26 Jun 2023	1237.75	1220.70	1240.00	1200.00	455204	1.30%
23 Jun 2023	1221.85	1214.90	1227.00	1195.05	468789	0.99%
22 Jun 2023	1209.90	1235.70	1238.45	1202.60	395547	-1.72%
21 Jun 2023	1231.10	1191.50	1239.60	1186.10	1586212	3.35%
20 Jun 2023	1191.25	1182.00	1194.00	1176.00	329604	0.91%
19 Jun 2023	1180.50	1169.00	1187.00	1166.50	380216	1.08%
16 Jun 2023	1167.85	1157.85	1179.00	1145.00	507665	1.04%
15 Jun 2023	1155.85	1157.00	1169.15	1140.95	580174	0.17%
14 Jun 2023	1153.85	1157.90	1158.65	1140.50	390757	-0.22%
13 Jun 2023	1156.40	1137.00	1159.95	1135.60	806743	2.06%
12 Jun 2023	1133.10	1112.00	1141.90	1112.00	394676	1.46%
09 Jun 2023	1116.80	1128.00	1131.00	1109.00	314658	-0.74%
08 Jun 2023	1125.10	1131.10	1133.10	1115.00	264080	-0.23%
07 Jun 2023	1127.65	1133.90	1133.90	1121.45	155109	0.09%
06 Jun 2023	1126.65	1126.70	1130.00	1119.50	213921	-0.02%
05 Jun 2023	1126.90	1126.00	1129.50	1115.15	241937	0.29%
02 Jun 2023	1123.60	1130.00	1133.65	1117.00	209361	-0.22%
01 Jun 2023	1126.05	1120.00	1131.15	1112.50	229233	0.95%
31 May 2023	1115.50	1116.00	1126.20	1110.35	526630	-0.08%
30 May 2023	1116.40	1115.85	1119.25	1104.00	216424	0.04%
29 May 2023	1115.95	1118.00	1129.90	1108.50	286216	0.67%
26 May 2023	1108.50	1111.75	1113.70	1093.60	375498	-0.23%
25 May 2023	1111.00	1103.65	1117.90	1091.35	484566	0.67%
24 May 2023	1103.65	1124.50	1128.20	1093.35	1205166	-2.18%
23 May 2023	1128.20	1122.00	1143.70	1118.95	1137780	0.36%
22 May 2023	1124.20	1046.00	1134.00	1046.00	4328646	8.63%
19 May 2023	1034.90	1055.90	1057.00	1022.50	712408	-1.48%
18 May 2023	1050.40	1060.00	1062.00	1048.70	170430	-0.64%
17 May 2023	1057.15	1060.55	1068.40	1046.40	211526	-0.55%
16 May 2023	1062.95	1070.00	1079.55	1060.55	394472	-0.53%
15 May 2023	1068.65	1059.90	1086.75	1057.30	458583	0.84%
12 May 2023	1059.70	1068.00	1079.20	1057.10	570353	-0.82%
11 May 2023	1068.50	1066.50	1074.00	1061.55	168080	0.03%
10 May 2023	1068.20	1064.05	1073.55	1062.35	291870	0.39%
09 May 2023	1064.05	1070.00	1080.00	1058.75	259334	-0.35%
08 May 2023	1067.75	1057.95	1071.30	1055.00	265587	0.96%
05 May 2023	1057.60	1047.80	1069.00	1043.60	985962	0.98%
04 May 2023	1047.30	1022.50	1055.95	1016.70	2802742	2.77%
03 May 2023	1019.10	1025.55	1026.35	1012.00	391273	-0.81%
02 May 2023	1027.40	1023.05	1031.15	1013.40	1125815	0.66%
28 Apr 2023	1020.70	1012.95	1023.50	1012.95	837376	0.85%
27 Apr 2023	1012.10	1016.90	1020.30	1003.25	789892	-0.47%
26 Apr 2023	1016.90	1018.00	1025.00	1011.00	750019	0.04%
25 Apr 2023	1016.45	1025.65	1033.20	1014.00	472116	-0.26%
24 Apr 2023	1019.10	1032.55	1033.90	1011.85	632920	-1.54%
21 Apr 2023	1035.05	1026.50	1039.30	1020.00	535616	-0.41%
20 Apr 2023	1039.30	1040.15	1042.60	1022.40	805835	-0.27%
19 Apr 2023	1042.10	1052.95	1053.55	1034.55	622638	-0.77%
18 Apr 2023	1050.20	1030.00	1078.30	1024.10	1481851	0.13%
17 Apr 2023	1048.85	1033.30	1053.70	1027.50	504163	1.50%
13 Apr 2023	1033.35	1021.00	1034.95	1013.45	319335	0.81%
12 Apr 2023	1025.00	1034.00	1034.00	1018.00	624112	-0.27%
11 Apr 2023	1027.75	1027.95	1045.00	1025.40	794757	-0.02%
10 Apr 2023	1027.95	1025.00	1030.00	1015.00	779901	0.76%
06 Apr 2023	1020.15	994.45	1023.00	978.50	1708935	3.07%
05 Apr 2023	989.75	995.00	995.00	979.75	239828	0.87%
03 Apr 2023	981.20	980.95	997.70	976.15	724912	0.13%
31 Mar 2023	979.95	968.20	984.10	965.25	544235	0.54%
29 Mar 2023	974.70	960.00	976.00	960.00	534469	0.87%
28 Mar 2023	966.30	963.00	976.70	959.85	467411	0.03%
27 Mar 2023	966.00	958.35	980.45	949.05	675254	0.38%
24 Mar 2023	962.35	979.00	982.70	960.00	517086	-1.99%
23 Mar 2023	981.85	973.00	989.35	966.80	529010	1.05%
22 Mar 2023	971.65	970.30	977.85	960.20	807815	0.09%
21 Mar 2023	970.75	954.90	976.50	939.00	954338	2.61%
20 Mar 2023	946.10	939.90	963.00	931.10	1304669	1.88%
17 Mar 2023	928.60	933.00	937.90	925.00	170110	-0.18%
16 Mar 2023	930.30	920.00	936.85	911.25	333014	1.58%
15 Mar 2023	915.80	926.85	932.30	913.15	244153	-0.90%
14 Mar 2023	924.15	930.00	940.85	921.00	275133	-0.53%
13 Mar 2023	929.10	943.00	945.90	924.05	615301	-1.45%
10 Mar 2023	942.75	940.25	945.40	929.00	510858	-0.12%
09 Mar 2023	943.85	953.15	965.90	940.55	387798	-0.48%
08 Mar 2023	948.40	940.10	952.00	935.85	328485	-0.47%
06 Mar 2023	952.90	955.00	965.00	950.30	321342	0.28%
03 Mar 2023	950.20	955.00	961.85	945.00	417131	-0.48%
02 Mar 2023	954.80	963.00	967.20	952.50	243628	-0.58%
01 Mar 2023	960.40	973.20	980.95	959.00	521792	-1.25%
28 Feb 2023	972.60	960.90	977.90	958.00	405030	1.44%
27 Feb 2023	958.75	965.20	967.00	947.40	357879	-0.69%
24 Feb 2023	965.40	961.80	974.00	958.25	185048	0.87%
23 Feb 2023	957.05	973.00	975.15	954.95	598211	-1.49%
22 Feb 2023	971.50	985.75	986.80	966.95	385970	-1.45%
21 Feb 2023	985.80	990.00	995.85	983.15	283139	-0.42%
20 Feb 2023	990.00	981.95	992.30	979.05	443250	0.89%
17 Feb 2023	981.25	992.10	992.10	976.00	329475	-0.97%
16 Feb 2023	990.85	1003.90	1004.65	987.65	630114	-0.81%
15 Feb 2023	998.90	1000.40	1002.00	993.30	233823	-0.15%
14 Feb 2023	1000.40	1002.90	1005.85	988.00	218625	-0.06%
13 Feb 2023	1001.05	1015.20	1017.90	1000.00	213751	-1.27%
10 Feb 2023	1013.95	1017.45	1019.90	1008.00	279736	-0.37%
09 Feb 2023	1017.70	1006.00	1024.95	1002.65	453749	1.13%
08 Feb 2023	1006.35	1016.10	1019.95	995.50	555938	-0.44%
07 Feb 2023	1010.75	1000.00	1034.90	980.00	1352704	-2.57%
06 Feb 2023	1037.45	1020.00	1042.20	1005.00	458605	0.97%
03 Feb 2023	1027.50	1026.00	1036.55	1017.15	255447	0.15%
02 Feb 2023	1026.00	1015.00	1028.00	1004.55	397750	1.02%
01 Feb 2023	1015.60	1044.50	1057.95	1001.25	616406	-2.73%
31 Jan 2023	1044.10	1027.00	1048.00	1021.00	362687	2.04%
30 Jan 2023	1023.20	1014.25	1027.00	1005.95	352096	1.29%
27 Jan 2023	1010.15	1043.00	1048.05	1001.00	577350	-2.87%
25 Jan 2023	1040.05	1056.00	1058.25	1026.60	678345	-1.73%
24 Jan 2023	1058.35	1063.00	1067.35	1051.00	790201	-0.09%
23 Jan 2023	1059.30	1052.45	1062.95	1052.40	987705	0.65%
20 Jan 2023	1052.45	1050.95	1064.85	1047.05	499047	0.20%
19 Jan 2023	1050.35	1053.95	1056.60	1045.00	218009	-0.40%
18 Jan 2023	1054.55	1058.00	1058.00	1044.20	217584	0.00%
17 Jan 2023	1054.50	1067.35	1067.35	1044.55	451633	-0.71%
16 Jan 2023	1062.00	1068.00	1091.45	1053.25	818659	-0.06%
13 Jan 2023	1062.65	1068.90	1068.90	1045.60	330747	-0.06%
12 Jan 2023	1063.30	1070.00	1075.90	1060.55	333971	-0.43%
11 Jan 2023	1067.85	1075.00	1080.00	1063.00	269332	-0.61%
10 Jan 2023	1074.35	1075.30	1079.80	1066.00	359251	-0.23%
09 Jan 2023	1076.85	1074.15	1086.10	1073.00	615045	0.43%
06 Jan 2023	1072.25	1084.90	1087.00	1063.95	323351	-0.88%
05 Jan 2023	1081.75	1096.50	1096.50	1076.75	389887	-0.76%
04 Jan 2023	1090.05	1087.25	1100.80	1077.50	454794	0.26%
03 Jan 2023	1087.25	1098.20	1102.65	1083.10	302077	-0.41%
02 Jan 2023	1091.70	1065.30	1095.00	1062.05	290289	2.70%
30 Dec 2022	1063.05	1062.15	1079.20	1060.00	357182	0.61%
29 Dec 2022	1056.60	1056.25	1072.75	1040.00	944279	-2.00%
28 Dec 2022	1078.15	1065.85	1090.00	1064.00	707302	1.15%
27 Dec 2022	1065.90	1064.10	1076.20	1057.20	416478	0.13%
26 Dec 2022	1064.50	1045.95	1071.25	1035.05	824043	2.02%
23 Dec 2022	1043.45	1076.95	1080.00	1023.35	682389	-3.89%
22 Dec 2022	1085.65	1094.00	1103.00	1080.00	503732	-0.34%
21 Dec 2022	1089.35	1095.10	1126.00	1084.15	1194194	-0.22%
20 Dec 2022	1091.70	1080.40	1097.50	1072.45	304355	0.19%
19 Dec 2022	1089.65	1087.15	1101.95	1080.60	356258	1.02%
16 Dec 2022	1078.60	1102.30	1103.60	1068.05	475229	-2.15%
15 Dec 2022	1102.25	1109.00	1115.00	1095.95	245297	-0.57%
14 Dec 2022	1108.60	1111.00	1124.40	1106.00	434187	0.29%
13 Dec 2022	1105.35	1096.10	1111.30	1093.70	274763	0.92%
12 Dec 2022	1095.30	1108.15	1108.15	1082.00	464126	-0.73%
09 Dec 2022	1103.30	1129.65	1129.65	1090.00	504458	-1.60%
08 Dec 2022	1121.20	1116.00	1124.75	1106.05	324566	1.18%
07 Dec 2022	1108.15	1113.00	1121.90	1100.00	361232	-0.69%
06 Dec 2022	1115.85	1120.00	1140.45	1111.20	495276	-2.30%
05 Dec 2022	1142.10	1137.95	1158.75	1133.05	1396099	0.56%
02 Dec 2022	1135.75	1113.30	1138.35	1105.60	1166964	2.20%
01 Dec 2022	1111.35	1093.00	1114.00	1083.15	571530	2.83%
30 Nov 2022	1080.75	1092.00	1094.75	1075.10	700056	-0.58%
29 Nov 2022	1087.05	1094.00	1099.05	1085.05	441905	-0.28%
28 Nov 2022	1090.05	1083.40	1095.00	1075.55	438798	1.12%
25 Nov 2022	1078.00	1070.00	1083.90	1064.60	342457	0.37%
24 Nov 2022	1074.05	1059.80	1076.00	1052.15	856457	1.96%
23 Nov 2022	1053.45	1054.00	1065.00	1049.20	512617	-0.07%
22 Nov 2022	1054.15	1057.00	1067.10	1046.80	540995	-0.49%
21 Nov 2022	1059.30	1066.80	1067.70	1049.00	447040	-0.20%
18 Nov 2022	1061.45	1084.95	1087.85	1057.05	1154358	-2.01%
17 Nov 2022	1083.25	1085.50	1093.00	1079.30	465811	0.25%
16 Nov 2022	1080.50	1122.00	1123.50	1076.45	992060	-3.53%
15 Nov 2022	1120.05	1087.50	1125.95	1077.30	1487359	3.01%
14 Nov 2022	1087.30	1076.00	1102.00	1074.55	761518	1.24%
11 Nov 2022	1073.95	1100.00	1108.95	1036.55	3518577	-2.85%
10 Nov 2022	1105.45	1114.90	1133.90	1098.75	833908	-1.12%
09 Nov 2022	1118.00	1130.00	1141.00	1109.05	1338477	0.43%
07 Nov 2022	1113.25	1083.00	1124.00	1080.00	1215596	3.46%
04 Nov 2022	1076.05	1055.00	1083.00	1052.65	1047381	1.68%
03 Nov 2022	1058.25	1054.00	1067.85	1047.25	331972	-0.22%
02 Nov 2022	1060.55	1070.00	1082.55	1051.00	688331	-0.68%
01 Nov 2022	1067.80	1047.65	1079.00	1042.10	878870	2.33%
31 Oct 2022	1043.45	1047.60	1051.95	1034.25	562845	-0.40%
28 Oct 2022	1047.60	1047.05	1058.25	1037.50	345063	0.56%
27 Oct 2022	1041.80	1031.55	1064.00	1030.10	612241	-0.97%
25 Oct 2022	1052.05	1032.30	1060.00	1031.65	517421	1.61%
24 Oct 2022	1035.35	1039.00	1042.15	1031.20	64685	0.23%
21 Oct 2022	1033.00	1053.25	1053.25	1029.00	674733	-1.43%
20 Oct 2022	1048.00	1046.10	1069.10	1036.25	715586	-0.18%
19 Oct 2022	1049.85	1041.00	1054.40	1036.30	716350	0.86%
18 Oct 2022	1040.85	1024.00	1043.60	1023.55	568881	1.84%
17 Oct 2022	1022.05	1015.95	1028.95	1007.45	462639	0.68%
14 Oct 2022	1015.10	1030.00	1041.00	1011.00	770121	-0.50%
13 Oct 2022	1020.20	1029.50	1030.05	1016.00	593384	-0.83%
12 Oct 2022	1028.75	1030.00	1036.25	1014.50	384979	0.14%
11 Oct 2022	1027.30	1051.00	1052.35	1025.20	608515	-2.39%
10 Oct 2022	1052.50	1050.00	1057.00	1021.35	589159	-0.56%
07 Oct 2022	1058.40	1047.95	1060.00	1037.20	387703	1.38%
06 Oct 2022	1043.95	1045.30	1074.40	1039.95	959379	0.37%
04 Oct 2022	1040.05	1045.60	1053.00	1031.75	777162	1.01%
03 Oct 2022	1029.60	1031.00	1043.45	1019.80	654575	-1.00%
30 Sep 2022	1040.05	1033.35	1048.85	1020.00	512916	0.65%
29 Sep 2022	1033.35	1048.65	1058.00	1020.30	1382613	-1.46%
28 Sep 2022	1048.65	1000.00	1054.00	997.80	2459849	3.62%
27 Sep 2022	1012.05	961.10	1034.00	961.10	2355830	5.84%
26 Sep 2022	956.20	994.95	994.95	950.20	1113761	-4.62%
23 Sep 2022	1002.50	1019.40	1019.40	998.00	642287	-1.16%
22 Sep 2022	1014.30	1036.40	1038.40	1006.80	1009721	-2.13%
21 Sep 2022	1036.40	1034.00	1056.00	1031.00	580021	0.24%
20 Sep 2022	1033.95	1033.25	1049.75	1023.05	1822845	0.57%
19 Sep 2022	1028.10	1033.20	1042.50	1020.60	528575	-0.51%
16 Sep 2022	1033.40	1057.25	1057.25	1029.60	1543902	-2.47%
15 Sep 2022	1059.55	1046.85	1067.00	1040.30	1486124	1.72%
14 Sep 2022	1041.60	1035.00	1052.35	1030.70	602674	-0.82%
13 Sep 2022	1050.20	1052.00	1054.90	1044.50	311227	0.39%
12 Sep 2022	1046.15	1045.30	1059.50	1042.95	399366	0.08%
09 Sep 2022	1045.35	1045.60	1051.00	1041.00	417043	0.48%
08 Sep 2022	1040.35	1045.00	1048.85	1039.00	438353	0.43%
07 Sep 2022	1035.90	1031.90	1040.30	1024.15	510482	0.51%
06 Sep 2022	1030.60	1034.60	1041.00	1027.90	645805	0.00%
05 Sep 2022	1030.60	1039.20	1044.80	1028.50	469263	0.06%
02 Sep 2022	1030.00	1046.00	1062.15	1028.00	953335	-1.41%
01 Sep 2022	1044.75	1037.00	1067.10	1035.80	860418	-0.98%
30 Aug 2022	1055.10	1045.00	1059.00	1044.00	596668	1.67%
29 Aug 2022	1037.80	1015.00	1040.80	1012.10	608206	-0.92%
26 Aug 2022	1047.45	1049.00	1059.90	1035.75	505532	-0.39%
25 Aug 2022	1051.50	1043.65	1058.45	1037.30	1036728	1.92%
24 Aug 2022	1031.70	1038.05	1044.00	1028.00	571065	-0.40%
23 Aug 2022	1035.80	1028.90	1060.00	1015.35	1059330	0.62%
22 Aug 2022	1029.40	1035.00	1043.60	1013.95	1037069	-1.40%
19 Aug 2022	1044.05	1061.00	1071.65	1040.45	1330191	-1.55%
18 Aug 2022	1060.50	1069.00	1076.85	1052.00	1578967	-0.68%
17 Aug 2022	1067.75	1050.55	1083.90	1044.00	4066934	2.66%
16 Aug 2022	1040.10	1093.00	1093.00	1009.30	9964906	-12.41%
12 Aug 2022	1187.40	1172.85	1213.95	1163.35	1570362	1.28%
11 Aug 2022	1172.35	1140.00	1179.00	1128.25	1254427	4.00%
10 Aug 2022	1127.25	1133.95	1133.95	1112.15	503935	0.39%
08 Aug 2022	1122.90	1145.00	1148.70	1115.25	546089	-1.88%
05 Aug 2022	1144.40	1105.50	1152.00	1105.05	1800984	3.91%
04 Aug 2022	1101.30	1115.00	1122.60	1093.30	657867	-0.53%
03 Aug 2022	1107.15	1105.10	1115.00	1092.05	620126	-0.52%
02 Aug 2022	1112.90	1116.00	1121.55	1096.00	607174	-0.05%
01 Aug 2022	1113.45	1080.00	1135.00	1067.00	1900084	4.49%
29 Jul 2022	1065.65	1077.00	1091.30	1059.50	720937	0.16%
28 Jul 2022	1063.90	1030.00	1078.65	1024.05	1153269	4.21%
27 Jul 2022	1020.90	1030.00	1031.45	1012.10	905272	-0.56%
26 Jul 2022	1026.70	1052.00	1054.00	1024.00	617578	-2.41%
25 Jul 2022	1052.05	1044.65	1054.80	1035.95	370281	1.32%
22 Jul 2022	1038.35	1046.80	1053.85	1034.55	372762	-0.66%
21 Jul 2022	1045.30	1027.00	1049.70	1023.45	504421	1.95%
20 Jul 2022	1025.30	1045.00	1046.80	1022.00	534042	-1.12%
19 Jul 2022	1036.95	1055.00	1055.00	1029.00	540444	-1.88%
18 Jul 2022	1056.80	1031.65	1059.40	1022.65	655055	3.82%
15 Jul 2022	1017.95	993.00	1020.90	991.00	748231	2.51%
14 Jul 2022	993.00	1002.20	1008.20	987.00	980530	-0.91%
13 Jul 2022	1002.15	1015.25	1022.00	1000.25	613175	-1.29%
12 Jul 2022	1015.25	1028.00	1028.70	1008.45	699305	-1.14%
11 Jul 2022	1026.95	1037.00	1046.10	1022.05	461790	-0.84%
08 Jul 2022	1035.60	1055.00	1056.25	1026.00	707729	-1.08%
07 Jul 2022	1046.95	1056.80	1066.00	1037.25	573482	-0.80%
06 Jul 2022	1055.35	1054.00	1058.10	1040.65	1506421	-0.35%
05 Jul 2022	1059.05	1072.00	1076.85	1055.50	516807	-0.34%
04 Jul 2022	1062.65	1041.90	1091.60	1039.50	1515688	1.92%
01 Jul 2022	1042.65	980.00	1048.30	977.10	1982052	6.80%
30 Jun 2022	976.30	971.00	979.00	964.00	636183	0.59%
29 Jun 2022	970.60	984.95	990.00	960.40	944102	-2.29%
28 Jun 2022	993.30	995.00	1001.35	976.25	942348	-0.80%
27 Jun 2022	1001.30	1000.95	1004.95	988.00	897071	1.62%
24 Jun 2022	985.30	999.80	1003.00	980.00	944827	0.07%
23 Jun 2022	984.65	990.00	1001.05	980.00	1011251	-0.45%
22 Jun 2022	989.15	1022.00	1022.00	987.00	350809	-3.26%
21 Jun 2022	1022.50	1006.80	1025.55	998.15	226063	2.91%
20 Jun 2022	993.60	999.90	1022.00	987.00	535579	-0.62%
17 Jun 2022	999.80	1020.60	1027.50	987.95	1468939	-3.37%
16 Jun 2022	1034.70	1054.00	1054.00	1028.85	510251	-0.75%
15 Jun 2022	1042.50	1037.00	1055.30	1029.90	1294274	1.27%
14 Jun 2022	1029.40	1039.80	1050.50	1025.15	359691	-1.00%
13 Jun 2022	1039.80	1025.00	1055.00	1023.00	535385	-2.12%
10 Jun 2022	1062.35	1068.35	1071.00	1055.05	762658	-1.02%
09 Jun 2022	1073.35	1071.00	1081.10	1065.05	261947	-0.10%
08 Jun 2022	1074.40	1065.00	1079.00	1055.60	834757	0.76%
07 Jun 2022	1066.30	1070.00	1078.65	1057.20	475859	-1.15%
06 Jun 2022	1078.70	1105.00	1105.00	1067.70	776565	-2.45%
03 Jun 2022	1105.75	1125.00	1137.65	1101.40	826888	-1.42%
02 Jun 2022	1121.65	1110.00	1130.00	1103.90	712335	0.87%
01 Jun 2022	1111.95	1145.00	1151.00	1105.55	499614	-2.73%
31 May 2022	1143.10	1125.65	1151.40	1116.20	673088	2.06%
30 May 2022	1120.05	1100.00	1125.00	1100.00	722748	2.18%
27 May 2022	1096.15	1099.95	1109.00	1026.70	4014975	-3.61%
26 May 2022	1137.25	1115.60	1148.00	1110.00	517117	1.27%
25 May 2022	1122.95	1147.45	1153.20	1117.70	426936	-1.86%
24 May 2022	1144.25	1161.50	1165.50	1130.05	724620	-1.49%
23 May 2022	1161.50	1173.45	1173.45	1151.85	422406	0.14%
20 May 2022	1159.85	1172.00	1175.00	1151.00	776963	-0.06%
19 May 2022	1160.60	1140.00	1174.90	1140.00	976165	-2.19%
18 May 2022	1186.55	1201.00	1209.50	1172.40	511218	-0.22%
17 May 2022	1189.20	1146.00	1191.50	1137.90	447290	4.43%
16 May 2022	1138.80	1115.00	1148.65	1110.00	290018	1.73%
13 May 2022	1119.40	1130.00	1142.20	1110.00	388637	0.77%
12 May 2022	1110.90	1148.00	1151.85	1102.00	752431	-3.77%
11 May 2022	1154.40	1175.20	1181.75	1128.60	555878	-1.47%
10 May 2022	1171.65	1205.00	1218.85	1165.00	615861	-2.50%
09 May 2022	1201.65	1200.00	1213.10	1173.00	386348	-0.76%
06 May 2022	1210.85	1181.15	1226.00	1181.15	487348	-0.20%
05 May 2022	1213.25	1270.00	1272.15	1210.00	826801	-3.16%
04 May 2022	1252.85	1278.00	1291.95	1245.00	522475	-1.63%
02 May 2022	1273.65	1252.00	1276.70	1248.55	272103	0.85%
29 Apr 2022	1262.95	1281.00	1295.15	1260.00	566623	-1.07%
28 Apr 2022	1276.60	1265.00	1280.00	1250.00	718172	1.94%
27 Apr 2022	1252.30	1286.00	1301.90	1247.00	958269	-3.59%
26 Apr 2022	1298.95	1290.00	1304.65	1280.00	244672	1.71%
25 Apr 2022	1277.05	1290.00	1298.00	1253.00	738680	-2.68%
22 Apr 2022	1312.25	1332.00	1339.10	1309.65	300769	-1.59%
21 Apr 2022	1333.40	1322.00	1346.00	1317.00	534098	1.31%
20 Apr 2022	1316.15	1317.90	1320.35	1300.55	420571	0.97%
19 Apr 2022	1303.50	1325.00	1345.00	1290.00	422307	-1.19%
18 Apr 2022	1319.15	1336.00	1336.00	1295.40	480858	-1.32%
13 Apr 2022	1336.80	1350.65	1356.80	1333.15	433733	-0.80%
12 Apr 2022	1347.60	1361.25	1377.60	1333.00	621814	-1.73%
11 Apr 2022	1371.35	1370.00	1381.00	1360.00	899835	-0.26%
08 Apr 2022	1374.95	1370.00	1384.00	1360.65	311760	1.23%
07 Apr 2022	1358.25	1363.90	1381.00	1355.00	412378	-0.54%
06 Apr 2022	1365.60	1360.00	1382.00	1356.75	336265	-0.03%
05 Apr 2022	1365.95	1356.00	1374.00	1354.30	524664	0.27%
04 Apr 2022	1362.30	1358.00	1367.00	1346.00	431309	0.56%
01 Apr 2022	1354.75	1335.00	1359.00	1331.15	443146	1.79%
31 Mar 2022	1330.95	1320.00	1338.45	1307.35	632616	1.20%
30 Mar 2022	1315.20	1305.00	1319.00	1291.45	527708	1.70%
29 Mar 2022	1293.20	1303.00	1314.95	1286.50	993257	0.12%
28 Mar 2022	1291.70	1318.50	1318.50	1283.10	685171	-1.22%
25 Mar 2022	1307.65	1362.00	1362.00	1277.00	3702963	-3.19%
24 Mar 2022	1350.80	1337.30	1354.90	1328.35	382004	1.07%
23 Mar 2022	1336.50	1375.00	1378.55	1332.20	563501	-2.37%
22 Mar 2022	1369.00	1350.00	1375.00	1340.10	476254	1.07%
21 Mar 2022	1354.55	1348.00	1361.65	1332.00	756656	1.31%
17 Mar 2022	1337.05	1355.00	1355.00	1332.15	1016870	0.45%
16 Mar 2022	1331.05	1347.00	1356.90	1327.05	790866	-0.17%
15 Mar 2022	1333.35	1360.00	1378.35	1328.55	644839	-1.67%
14 Mar 2022	1355.95	1388.00	1389.05	1339.00	1092885	-1.88%
11 Mar 2022	1382.00	1381.10	1401.35	1373.30	724301	-0.63%
10 Mar 2022	1390.80	1448.00	1448.00	1381.35	746154	-2.43%
09 Mar 2022	1425.50	1383.85	1440.00	1383.85	931359	3.93%
08 Mar 2022	1371.55	1353.85	1378.00	1338.90	758890	1.57%
07 Mar 2022	1350.30	1377.00	1378.95	1343.05	731166	-1.88%
04 Mar 2022	1376.15	1419.70	1419.70	1370.90	1042120	-3.34%
03 Mar 2022	1423.75	1404.00	1444.50	1401.10	1474839	2.70%
02 Mar 2022	1386.30	1355.00	1394.60	1348.40	1207059	2.03%
28 Feb 2022	1358.75	1347.00	1380.00	1329.35	1072920	0.88%
25 Feb 2022	1346.95	1330.00	1354.00	1328.55	1093505	2.43%
24 Feb 2022	1315.05	1325.00	1346.00	1291.15	1566179	-2.15%
23 Feb 2022	1344.00	1354.00	1366.40	1335.00	646286	-0.33%
22 Feb 2022	1348.50	1304.00	1353.00	1299.75	1193620	2.02%
21 Feb 2022	1321.85	1318.00	1347.95	1308.50	948243	-0.17%
18 Feb 2022	1324.05	1303.00	1338.05	1294.05	1318749	1.08%
17 Feb 2022	1309.90	1360.00	1361.90	1306.00	1877489	-3.40%
16 Feb 2022	1356.00	1370.00	1405.00	1338.10	1449590	0.15%
15 Feb 2022	1354.00	1375.00	1375.00	1303.00	2079343	-0.09%
14 Feb 2022	1355.20	1360.00	1393.95	1350.00	2111735	-4.84%
11 Feb 2022	1424.15	1465.40	1465.40	1415.00	526337	-2.82%
10 Feb 2022	1465.50	1459.30	1470.00	1440.05	314990	0.63%
09 Feb 2022	1456.35	1448.00	1460.00	1446.30	258503	1.14%
08 Feb 2022	1439.95	1425.00	1448.00	1410.50	481143	1.20%
07 Feb 2022	1422.90	1420.55	1429.15	1396.25	711152	0.17%
04 Feb 2022	1420.55	1433.80	1439.00	1409.55	650058	-0.11%
03 Feb 2022	1422.15	1475.00	1475.00	1416.00	1160781	-3.25%
02 Feb 2022	1469.90	1465.00	1501.60	1463.00	944374	0.19%
01 Feb 2022	1467.10	1463.10	1492.35	1445.10	634634	0.65%
31 Jan 2022	1457.60	1450.65	1468.05	1446.00	426747	1.33%
28 Jan 2022	1438.40	1440.50	1486.00	1430.55	692577	0.20%
27 Jan 2022	1435.55	1460.00	1460.00	1405.00	635964	-1.83%
25 Jan 2022	1462.35	1443.20	1490.05	1418.00	986255	1.42%
24 Jan 2022	1441.90	1437.00	1455.90	1405.00	1075305	0.64%
21 Jan 2022	1432.75	1470.00	1470.00	1420.00	1031971	-2.77%
20 Jan 2022	1473.50	1482.90	1488.70	1462.00	421387	-0.11%
19 Jan 2022	1475.10	1471.00	1480.00	1447.00	438787	0.81%
18 Jan 2022	1463.25	1503.90	1518.90	1455.55	619696	-2.21%
17 Jan 2022	1496.25	1483.00	1500.00	1480.00	242945	0.77%
14 Jan 2022	1484.85	1498.00	1502.45	1477.10	648098	-0.88%
13 Jan 2022	1498.05	1526.40	1526.40	1488.00	721974	-1.34%
12 Jan 2022	1518.45	1531.25	1538.00	1508.60	707506	-0.45%
11 Jan 2022	1525.30	1545.00	1545.05	1521.25	383727	-0.92%
10 Jan 2022	1539.40	1526.10	1550.00	1526.10	516543	0.89%
07 Jan 2022	1525.85	1534.00	1545.00	1512.00	259201	-0.49%
06 Jan 2022	1533.30	1529.20	1536.65	1514.95	350756	-0.01%
05 Jan 2022	1533.45	1535.00	1559.95	1529.20	535612	0.01%
04 Jan 2022	1533.25	1540.40	1549.85	1524.00	303354	-0.46%
03 Jan 2022	1540.40	1499.00	1547.30	1489.15	997714	2.99%
31 Dec 2021	1495.65	1474.00	1501.90	1474.00	319179	1.09%
30 Dec 2021	1479.50	1493.05	1502.90	1473.80	360968	-0.92%
29 Dec 2021	1493.30	1500.60	1511.95	1488.10	314293	0.07%
28 Dec 2021	1492.20	1497.00	1506.20	1477.90	387188	0.33%
27 Dec 2021	1487.25	1460.60	1494.00	1460.60	308466	0.98%
24 Dec 2021	1472.85	1492.00	1498.20	1468.00	462795	-1.43%
23 Dec 2021	1494.20	1459.45	1500.00	1453.15	1390890	3.39%
22 Dec 2021	1445.25	1409.80	1453.50	1408.10	418159	2.84%
21 Dec 2021	1405.30	1413.00	1434.00	1394.70	467167	-0.14%
20 Dec 2021	1407.25	1444.00	1447.00	1381.00	876924	-3.21%
17 Dec 2021	1453.95	1460.20	1467.95	1438.60	665400	-0.71%
16 Dec 2021	1464.40	1471.00	1479.80	1446.45	547166	0.04%
15 Dec 2021	1463.80	1487.00	1490.00	1460.00	371816	-2.14%
14 Dec 2021	1495.75	1490.00	1501.70	1453.55	793589	0.34%
13 Dec 2021	1490.70	1503.90	1503.95	1479.05	442103	-0.08%
10 Dec 2021	1491.95	1508.00	1516.00	1489.15	248646	-1.16%
09 Dec 2021	1509.50	1475.10	1515.90	1475.10	589665	0.57%
08 Dec 2021	1501.00	1502.00	1514.95	1492.60	412636	0.37%
07 Dec 2021	1495.40	1471.00	1503.00	1461.30	532643	1.95%
06 Dec 2021	1466.80	1487.00	1494.30	1464.05	329405	-1.06%
03 Dec 2021	1482.55	1496.10	1508.00	1480.00	400192	-0.79%
02 Dec 2021	1494.30	1462.80	1497.85	1455.60	1312710	2.31%
01 Dec 2021	1460.60	1449.25	1477.95	1439.00	1192258	2.41%
30 Nov 2021	1426.20	1444.80	1459.00	1417.25	1529711	-0.06%
29 Nov 2021	1427.10	1427.35	1465.00	1390.00	1043536	-0.94%
26 Nov 2021	1440.65	1480.90	1484.20	1437.00	923373	-2.77%
25 Nov 2021	1481.65	1499.90	1509.70	1477.00	651893	-0.96%
24 Nov 2021	1496.00	1528.30	1533.10	1485.00	785928	-2.11%
23 Nov 2021	1528.30	1537.00	1553.90	1520.00	1119856	-1.11%
22 Nov 2021	1545.45	1603.00	1603.00	1539.00	1087201	-3.59%
18 Nov 2021	1603.00	1645.75	1648.15	1593.80	700570	-2.21%
17 Nov 2021	1639.20	1660.00	1664.95	1625.00	898434	-1.38%
16 Nov 2021	1662.10	1708.10	1709.00	1656.35	1062269	-2.96%
15 Nov 2021	1712.80	1693.55	1721.95	1652.60	1280389	1.27%
12 Nov 2021	1691.35	1699.80	1709.65	1678.00	1069334	0.29%
11 Nov 2021	1686.45	1680.00	1706.80	1648.50	2120492	0.87%
10 Nov 2021	1671.95	1625.00	1682.90	1617.65	1471628	2.63%
09 Nov 2021	1629.05	1659.00	1672.80	1616.40	1287977	-1.83%
08 Nov 2021	1659.40	1550.00	1683.10	1532.00	7164107	8.45%
04 Nov 2021	1530.10	1569.00	1575.00	1519.00	538803	0.72%
03 Nov 2021	1519.10	1493.20	1556.70	1491.10	1827204	1.86%
02 Nov 2021	1491.30	1489.00	1510.00	1481.80	632883	-0.09%
01 Nov 2021	1492.60	1483.00	1496.50	1457.25	441123	1.69%
29 Oct 2021	1467.75	1487.00	1495.80	1450.90	687082	-0.98%
28 Oct 2021	1482.25	1527.00	1527.50	1476.00	693140	-2.50%
27 Oct 2021	1520.30	1531.55	1547.10	1518.00	441419	-0.59%
26 Oct 2021	1529.30	1526.75	1542.00	1504.00	902649	0.58%
25 Oct 2021	1520.45	1578.00	1578.00	1506.65	718804	-2.91%
22 Oct 2021	1566.05	1540.00	1612.00	1532.00	2997151	2.26%
21 Oct 2021	1531.50	1548.00	1548.90	1512.50	608376	-0.11%
20 Oct 2021	1533.25	1547.00	1566.20	1513.95	671846	-1.23%
19 Oct 2021	1552.40	1559.95	1589.40	1535.00	729901	-0.43%
18 Oct 2021	1559.15	1568.10	1580.00	1545.05	522124	0.42%
14 Oct 2021	1552.60	1587.00	1588.00	1541.30	551085	-0.92%
13 Oct 2021	1567.05	1546.55	1577.75	1535.00	976346	1.69%
12 Oct 2021	1541.00	1532.60	1555.30	1527.80	478933	0.47%
11 Oct 2021	1533.75	1536.05	1558.45	1511.90	644793	0.93%
08 Oct 2021	1519.65	1547.00	1559.95	1515.20	541904	-1.61%
07 Oct 2021	1544.50	1520.00	1589.85	1504.05	1649561	2.89%
06 Oct 2021	1501.10	1535.95	1540.80	1495.00	537571	-1.31%
05 Oct 2021	1521.00	1522.00	1537.70	1515.35	575832	0.01%
04 Oct 2021	1520.85	1537.90	1542.45	1514.35	668680	-0.84%
01 Oct 2021	1533.80	1455.00	1542.95	1453.15	3330546	5.76%
30 Sep 2021	1450.30	1456.00	1478.75	1446.35	543427	-1.31%
29 Sep 2021	1469.50	1459.00	1485.10	1447.00	544221	0.41%
28 Sep 2021	1463.45	1493.30	1498.45	1458.45	475347	-2.00%
27 Sep 2021	1493.30	1505.00	1510.25	1483.20	324586	-0.78%
24 Sep 2021	1505.05	1520.00	1530.70	1496.00	346181	-0.98%
23 Sep 2021	1519.95	1559.00	1560.30	1516.90	804207	-1.53%
22 Sep 2021	1543.50	1486.00	1547.50	1473.90	1126487	4.35%
21 Sep 2021	1479.10	1478.00	1483.00	1432.00	1093338	0.25%
20 Sep 2021	1475.45	1500.00	1516.00	1452.00	636161	-2.51%
17 Sep 2021	1513.50	1550.90	1563.00	1503.60	1120149	-2.57%
16 Sep 2021	1553.50	1542.45	1555.00	1528.05	538580	0.72%
15 Sep 2021	1542.35	1547.00	1557.35	1532.30	307112	0.00%
14 Sep 2021	1542.40	1550.00	1560.00	1537.60	289304	-0.14%
13 Sep 2021	1544.55	1538.00	1550.55	1534.35	669489	0.37%
09 Sep 2021	1538.90	1548.00	1548.00	1517.20	664017	-0.39%
08 Sep 2021	1544.95	1532.00	1564.95	1523.55	738402	0.90%
07 Sep 2021	1531.15	1525.00	1564.00	1518.00	1016948	0.40%
06 Sep 2021	1525.00	1515.00	1533.95	1508.10	409322	1.19%
03 Sep 2021	1507.00	1524.00	1538.50	1497.05	620812	-1.19%
02 Sep 2021	1525.15	1530.00	1532.10	1512.00	474775	0.01%
01 Sep 2021	1525.05	1527.00	1533.35	1510.60	406760	0.73%
31 Aug 2021	1514.00	1509.00	1521.60	1490.00	772060	0.72%
30 Aug 2021	1503.20	1504.00	1518.80	1495.75	822735	0.77%
27 Aug 2021	1491.70	1486.00	1497.60	1480.00	269958	0.42%
26 Aug 2021	1485.40	1467.10	1499.90	1467.10	595100	0.30%
25 Aug 2021	1481.00	1505.00	1518.00	1471.50	739942	-1.47%
24 Aug 2021	1503.05	1468.30	1512.00	1451.00	1145765	3.07%
23 Aug 2021	1458.25	1471.95	1477.90	1441.20	722315	0.02%
20 Aug 2021	1457.95	1448.00	1473.25	1436.00	784220	-1.45%
18 Aug 2021	1479.40	1488.10	1489.00	1470.70	674182	0.37%
17 Aug 2021	1473.90	1480.40	1485.50	1465.00	664828	-0.01%
16 Aug 2021	1474.00	1458.00	1479.75	1442.75	1364617	1.57%
13 Aug 2021	1451.20	1457.25	1459.45	1443.00	652148	0.19%
12 Aug 2021	1448.45	1455.00	1463.00	1432.55	790749	0.36%
11 Aug 2021	1443.30	1481.80	1482.05	1402.40	2079999	-2.15%
10 Aug 2021	1475.00	1505.00	1505.05	1470.00	1112024	-1.61%
09 Aug 2021	1499.20	1531.00	1533.35	1485.05	1835434	-3.10%
06 Aug 2021	1547.20	1568.40	1590.80	1505.00	2649875	-2.33%
05 Aug 2021	1584.15	1598.00	1600.00	1573.00	585052	-0.51%
04 Aug 2021	1592.30	1594.30	1638.85	1582.50	2052331	0.44%
03 Aug 2021	1585.40	1595.80	1603.35	1573.95	483169	0.05%
02 Aug 2021	1584.65	1565.90	1595.50	1557.00	595881	1.92%
30 Jul 2021	1554.75	1571.50	1598.75	1548.80	690368	-0.53%
29 Jul 2021	1563.05	1545.00	1567.20	1540.10	540846	1.09%
28 Jul 2021	1546.15	1560.00	1562.40	1537.50	640287	-0.92%
27 Jul 2021	1560.45	1566.00	1580.15	1536.15	1020536	0.23%
26 Jul 2021	1556.80	1565.00	1570.25	1545.70	634706	-0.65%
23 Jul 2021	1567.05	1616.00	1616.05	1560.00	896456	-2.34%
22 Jul 2021	1604.65	1539.95	1612.00	1532.00	2191336	4.99%
20 Jul 2021	1528.35	1541.80	1547.90	1514.00	380494	-0.88%
19 Jul 2021	1541.85	1559.00	1574.80	1533.00	411561	-1.74%
16 Jul 2021	1569.20	1581.95	1581.95	1563.60	453737	0.04%
15 Jul 2021	1568.55	1554.00	1583.40	1549.55	693234	1.38%
14 Jul 2021	1547.20	1569.00	1572.80	1543.75	633915	-0.74%
13 Jul 2021	1558.75	1565.00	1579.50	1556.25	596313	0.02%
12 Jul 2021	1558.40	1551.00	1584.50	1541.65	1345335	1.55%
09 Jul 2021	1534.60	1535.00	1548.75	1528.20	764607	0.09%
08 Jul 2021	1533.25	1564.00	1572.20	1528.60	680515	-1.84%
07 Jul 2021	1561.95	1543.25	1567.00	1523.00	1026390	1.74%
06 Jul 2021	1535.20	1568.00	1576.80	1525.65	2716236	-1.50%
05 Jul 2021	1558.60	1492.00	1565.00	1482.00	3124351	5.50%
02 Jul 2021	1477.40	1473.90	1496.00	1456.40	1427078	0.48%
01 Jul 2021	1470.35	1484.95	1484.95	1465.00	453878	-0.76%
30 Jun 2021	1481.65	1480.00	1498.00	1474.40	1118377	0.88%
29 Jun 2021	1468.75	1496.00	1501.00	1463.00	1035297	-1.42%
28 Jun 2021	1489.95	1490.05	1495.00	1475.00	511263	0.34%
25 Jun 2021	1484.95	1469.10	1490.00	1465.00	577924	1.28%
24 Jun 2021	1466.15	1485.00	1487.95	1458.50	559080	-0.86%
23 Jun 2021	1478.80	1510.00	1514.00	1470.00	808478	-1.85%
22 Jun 2021	1506.70	1498.00	1518.80	1492.05	1967423	1.34%
21 Jun 2021	1486.75	1450.40	1498.90	1448.00	1307713	0.97%
18 Jun 2021	1472.40	1475.00	1488.05	1446.40	1434839	-0.69%
17 Jun 2021	1482.70	1498.90	1511.30	1476.65	1154828	-2.11%
16 Jun 2021	1514.65	1514.45	1542.00	1497.00	1851954	-0.14%
15 Jun 2021	1516.75	1522.00	1523.05	1500.00	1280198	0.88%
14 Jun 2021	1503.50	1484.10	1514.90	1445.10	1865735	1.98%
11 Jun 2021	1474.35	1495.00	1496.00	1471.05	981014	-0.52%
10 Jun 2021	1482.05	1475.00	1488.90	1456.40	1051186	0.88%
09 Jun 2021	1469.10	1493.70	1513.85	1456.10	2033120	-1.49%
08 Jun 2021	1491.30	1520.00	1522.00	1484.00	1279696	-1.44%
07 Jun 2021	1513.15	1510.00	1525.65	1486.00	2055428	0.25%
04 Jun 2021	1509.35	1497.00	1550.00	1482.85	5359959	-0.16%
03 Jun 2021	1511.70	1442.75	1537.50	1427.00	13711450	6.84%
02 Jun 2021	1414.90	1307.50	1439.00	1293.15	7848352	8.10%
01 Jun 2021	1308.90	1318.20	1324.70	1285.80	1200226	-0.21%
31 May 2021	1311.60	1270.00	1319.00	1262.40	1989390	3.59%
28 May 2021	1266.20	1253.00	1274.00	1246.25	688147	1.77%
27 May 2021	1244.15	1267.05	1267.05	1232.00	1542074	-2.06%
26 May 2021	1270.30	1280.00	1292.00	1265.00	1414370	0.75%
25 May 2021	1260.90	1277.50	1282.00	1255.90	624138	-0.56%
24 May 2021	1268.05	1267.00	1274.80	1244.00	952156	0.23%
21 May 2021	1265.20	1272.00	1278.00	1261.25	579488	0.16%
20 May 2021	1263.15	1259.00	1298.00	1257.70	1351888	-0.10%
19 May 2021	1264.45	1257.20	1274.80	1256.00	624657	-0.30%
18 May 2021	1268.30	1233.00	1277.00	1230.05	2086320	3.83%
17 May 2021	1221.55	1183.00	1234.00	1175.00	2017066	4.59%
14 May 2021	1167.95	1171.00	1177.40	1152.50	600997	-0.10%
12 May 2021	1169.10	1199.10	1200.00	1165.00	590285	-2.41%
11 May 2021	1197.95	1211.60	1218.55	1195.00	539855	-2.04%
10 May 2021	1222.95	1224.00	1230.00	1200.00	941440	0.93%
07 May 2021	1211.70	1180.00	1216.95	1177.00	2141889	3.55%
06 May 2021	1170.15	1150.00	1174.00	1146.40	590519	1.69%
05 May 2021	1150.75	1164.00	1165.00	1145.00	427270	0.13%
04 May 2021	1149.20	1164.90	1176.00	1145.75	443495	-0.91%
03 May 2021	1159.70	1155.00	1164.70	1135.00	424881	0.20%
30 Apr 2021	1157.40	1159.80	1187.00	1151.00	1058811	-0.76%
29 Apr 2021	1166.25	1186.00	1193.70	1162.15	1119127	-0.98%
28 Apr 2021	1177.85	1182.00	1186.00	1173.30	710804	0.14%
27 Apr 2021	1176.25	1179.95	1190.25	1170.00	733140	0.13%
26 Apr 2021	1174.75	1204.00	1215.95	1171.00	1102356	-2.17%
23 Apr 2021	1200.85	1147.00	1207.00	1146.00	2069671	4.70%
22 Apr 2021	1146.95	1126.00	1158.85	1121.00	1007598	0.44%
20 Apr 2021	1141.95	1156.95	1172.35	1134.00	874884	-0.07%
19 Apr 2021	1142.75	1140.00	1148.00	1121.00	1228823	-2.17%
16 Apr 2021	1168.10	1160.00	1180.00	1142.00	845133	1.31%
15 Apr 2021	1153.05	1180.00	1183.50	1136.65	1318568	-1.73%
13 Apr 2021	1173.35	1185.00	1209.00	1169.15	1146320	1.16%
12 Apr 2021	1159.95	1209.75	1209.75	1138.35	1411088	-5.99%
09 Apr 2021	1233.85	1239.80	1265.00	1227.20	1398503	-0.25%
08 Apr 2021	1237.00	1216.10	1245.00	1210.00	1489515	2.60%
07 Apr 2021	1205.65	1211.00	1219.00	1198.00	619290	0.11%
06 Apr 2021	1204.30	1188.00	1221.00	1180.70	924992	1.70%
05 Apr 2021	1184.20	1215.00	1216.40	1165.00	676793	-2.48%
01 Apr 2021	1214.35	1222.00	1222.00	1199.75	649180	0.70%
31 Mar 2021	1205.90	1209.20	1229.35	1196.75	712047	-0.34%
30 Mar 2021	1210.05	1238.60	1251.15	1198.35	973544	-2.08%
26 Mar 2021	1235.80	1201.50	1247.00	1170.50	1195770	4.11%
25 Mar 2021	1187.05	1224.00	1224.50	1165.90	1061914	-2.64%
24 Mar 2021	1219.25	1237.00	1243.70	1215.00	918064	-1.51%
23 Mar 2021	1238.00	1247.10	1249.35	1225.00	476555	-0.02%
22 Mar 2021	1238.30	1236.00	1247.50	1221.60	615189	0.64%
19 Mar 2021	1230.45	1236.30	1247.05	1198.00	1356660	-0.85%
18 Mar 2021	1241.05	1290.00	1299.40	1231.60	970456	-2.97%
17 Mar 2021	1279.00	1275.95	1292.00	1266.50	1142480	0.44%
16 Mar 2021	1273.40	1275.00	1285.00	1267.20	664878	0.84%
15 Mar 2021	1262.75	1271.30	1285.00	1251.50	663807	-1.21%
12 Mar 2021	1278.25	1310.00	1311.95	1272.00	1322927	-2.04%
10 Mar 2021	1304.90	1267.25	1312.85	1265.85	1742432	3.43%
09 Mar 2021	1261.60	1255.00	1268.90	1244.00	960195	0.17%
08 Mar 2021	1259.45	1228.50	1271.10	1225.00	3302106	-2.36%
05 Mar 2021	1289.85	1308.00	1319.80	1283.00	1352365	-1.89%
04 Mar 2021	1314.75	1318.00	1334.80	1308.05	1605488	-0.28%
03 Mar 2021	1318.50	1319.95	1331.60	1310.00	683405	0.58%
02 Mar 2021	1310.90	1306.00	1327.00	1300.55	843375	0.68%
01 Mar 2021	1302.10	1297.30	1330.35	1285.00	1300733	0.18%
26 Feb 2021	1299.70	1314.50	1321.45	1270.80	2236983	-2.22%
25 Feb 2021	1329.15	1300.00	1340.00	1300.00	2353972	2.76%
24 Feb 2021	1293.50	1297.00	1314.00	1277.10	671116	0.55%
23 Feb 2021	1286.45	1291.40	1313.35	1280.00	1388642	-0.38%
22 Feb 2021	1291.40	1309.70	1324.60	1278.70	1902991	-0.43%
19 Feb 2021	1297.00	1300.00	1320.80	1277.40	2156407	0.29%
18 Feb 2021	1293.25	1328.70	1338.40	1285.25	2047432	-2.28%
17 Feb 2021	1323.45	1313.65	1353.40	1285.00	2237472	0.62%
16 Feb 2021	1315.30	1332.00	1343.85	1309.00	1721816	-0.45%
15 Feb 2021	1321.20	1329.60	1361.60	1315.40	3154298	0.47%
12 Feb 2021	1315.00	1274.90	1329.90	1274.75	4290890	3.04%
11 Feb 2021	1276.25	1267.85	1310.00	1261.55	4101570	0.66%
10 Feb 2021	1267.90	1200.00	1274.80	1190.00	9275539	6.85%
09 Feb 2021	1186.60	1188.00	1225.00	1178.35	4647756	0.85%
08 Feb 2021	1176.55	1177.70	1186.80	1165.05	1107651	1.07%
05 Feb 2021	1164.10	1192.50	1194.80	1155.50	1726460	-1.74%
04 Feb 2021	1184.70	1170.00	1195.90	1162.30	2106805	1.38%
03 Feb 2021	1168.55	1170.00	1182.95	1161.85	1435910	0.14%
02 Feb 2021	1166.95	1173.00	1182.95	1152.00	1053066	0.92%
01 Feb 2021	1156.35	1110.55	1164.90	1090.00	1309024	4.57%
29 Jan 2021	1105.85	1120.00	1131.65	1100.10	1543021	-0.88%
28 Jan 2021	1115.70	1120.00	1136.85	1107.60	1556229	-1.43%
27 Jan 2021	1131.90	1170.00	1172.80	1130.00	1457778	-3.55%
25 Jan 2021	1173.55	1174.00	1205.00	1155.10	1738566	0.70%
22 Jan 2021	1165.40	1184.00	1197.40	1162.00	1334225	-1.48%
21 Jan 2021	1182.90	1215.00	1228.00	1177.00	1206726	-2.30%
20 Jan 2021	1210.75	1211.00	1215.90	1196.65	873452	0.24%
19 Jan 2021	1207.85	1174.60	1211.00	1171.15	1068153	2.83%
18 Jan 2021	1174.65	1203.50	1203.50	1160.00	1912724	-2.36%
15 Jan 2021	1203.00	1254.00	1254.00	1193.00	2690581	-3.84%
14 Jan 2021	1251.00	1237.40	1253.85	1216.65	1466910	1.10%
13 Jan 2021	1237.40	1280.00	1289.45	1206.00	3982200	-3.07%
12 Jan 2021	1276.65	1270.50	1283.75	1260.20	1268659	0.48%
11 Jan 2021	1270.50	1276.00	1280.00	1243.00	1462153	-1.00%
08 Jan 2021	1283.30	1280.00	1294.00	1267.35	1382458	0.46%
07 Jan 2021	1277.45	1284.00	1294.00	1272.00	1049691	-0.27%
06 Jan 2021	1280.90	1299.80	1311.05	1258.05	2359748	-0.91%
05 Jan 2021	1292.60	1252.00	1298.00	1240.00	2784127	3.89%
04 Jan 2021	1244.15	1222.90	1263.00	1220.00	3030142	2.54%
01 Jan 2021	1213.35	1215.00	1221.05	1208.15	649133	0.23%
31 Dec 2020	1210.55	1210.70	1228.60	1204.00	942511	-0.16%
30 Dec 2020	1212.45	1216.00	1218.85	1201.00	604708	0.22%
29 Dec 2020	1209.75	1225.00	1232.90	1200.00	1339727	-0.69%
28 Dec 2020	1218.10	1199.00	1223.00	1188.95	1235405	2.54%
24 Dec 2020	1187.95	1200.00	1204.15	1185.00	807787	-0.29%
23 Dec 2020	1191.40	1183.00	1212.45	1177.65	1481813	0.72%
22 Dec 2020	1182.90	1171.00	1194.75	1152.75	1695222	1.12%
21 Dec 2020	1169.85	1206.85	1249.70	1138.60	3208545	-3.39%
18 Dec 2020	1210.85	1219.00	1228.30	1200.50	927547	-0.63%
17 Dec 2020	1218.50	1217.00	1234.05	1213.20	1484226	0.08%
16 Dec 2020	1217.55	1215.60	1230.00	1209.00	2674862	1.29%
15 Dec 2020	1202.10	1192.00	1210.00	1175.85	1395501	0.91%
14 Dec 2020	1191.30	1173.00	1198.50	1173.00	1686703	1.56%
11 Dec 2020	1173.00	1191.10	1199.70	1169.00	1653068	-0.99%
10 Dec 2020	1184.70	1190.45	1191.95	1159.00	2116272	-0.48%
09 Dec 2020	1190.45	1200.00	1203.70	1185.00	1358506	-0.40%
08 Dec 2020	1195.20	1184.00	1204.85	1172.85	3077561	1.63%
07 Dec 2020	1176.05	1175.00	1185.00	1168.00	1195294	0.35%
04 Dec 2020	1172.00	1185.00	1191.55	1159.35	1561420	-0.60%
03 Dec 2020	1179.10	1165.00	1183.00	1155.05	1927926	2.03%
02 Dec 2020	1155.65	1130.00	1160.65	1118.40	2434046	0.17%
01 Dec 2020	1153.65	1171.95	1171.95	1140.00	2493653	0.14%
27 Nov 2020	1152.00	1143.00	1175.00	1126.70	14387170	1.77%
26 Nov 2020	1132.00	1122.00	1136.00	1108.65	2860035	1.21%
25 Nov 2020	1118.50	1140.00	1151.05	1115.00	4070439	-1.69%
24 Nov 2020	1137.75	1165.00	1165.00	1122.00	4652055	-1.58%
23 Nov 2020	1156.00	1195.00	1197.75	1152.00	3022990	-2.31%
20 Nov 2020	1183.35	1176.00	1191.45	1166.30	1702974	1.17%
19 Nov 2020	1169.65	1175.95	1217.00	1162.15	3003748	-0.60%
18 Nov 2020	1176.70	1170.00	1186.00	1163.10	1752572	0.84%
17 Nov 2020	1166.90	1188.00	1193.50	1156.00	2447176	-1.75%
14 Nov 2020	1187.70	1198.00	1202.00	1181.00	287025	-0.10%
13 Nov 2020	1188.85	1176.00	1192.35	1162.10	2041341	1.68%
12 Nov 2020	1169.25	1172.00	1181.45	1154.30	2137832	0.22%
11 Nov 2020	1166.65	1214.90	1214.90	1141.00	4320318	-1.56%
10 Nov 2020	1185.15	1270.00	1270.00	1162.20	5712955	-7.27%
09 Nov 2020	1278.05	1268.10	1298.00	1257.00	2540288	1.73%
06 Nov 2020	1256.35	1207.20	1266.90	1206.00	2879946	3.03%
05 Nov 2020	1219.35	1170.10	1244.00	1159.00	5076752	5.36%
04 Nov 2020	1157.35	1197.45	1213.45	1136.50	2883865	-2.76%
03 Nov 2020	1190.15	1249.70	1264.60	1177.00	3625426	-3.87%
02 Nov 2020	1238.00	1239.00	1248.00	1200.00	1475959	0.58%
30 Oct 2020	1230.80	1243.00	1250.00	1206.00	1361835	-0.60%
29 Oct 2020	1238.20	1190.00	1245.70	1182.60	2246194	3.11%
28 Oct 2020	1200.80	1243.70	1254.45	1193.80	1888745	-3.94%
27 Oct 2020	1250.10	1189.00	1274.00	1167.00	3321314	5.51%
26 Oct 2020	1184.85	1185.00	1194.20	1153.15	1656394	0.03%
23 Oct 2020	1184.50	1188.50	1220.00	1170.05	1357920	-0.70%
22 Oct 2020	1192.85	1210.10	1215.60	1187.55	897248	-1.68%
21 Oct 2020	1213.20	1224.70	1237.75	1186.85	1532552	-1.31%
20 Oct 2020	1229.35	1206.65	1233.85	1205.15	1383975	0.61%
19 Oct 2020	1221.85	1191.30	1229.00	1182.05	2383318	3.11%
16 Oct 2020	1185.05	1144.00	1204.70	1140.85	2871896	2.86%
15 Oct 2020	1152.10	1156.05	1189.00	1144.00	1776985	-0.34%
14 Oct 2020	1156.05	1125.00	1161.40	1116.45	1301057	1.56%
13 Oct 2020	1138.30	1145.00	1148.00	1120.65	924731	-0.37%
12 Oct 2020	1142.55	1150.00	1164.80	1134.00	822912	0.01%
09 Oct 2020	1142.45	1154.75	1158.70	1130.05	1748320	-0.57%
08 Oct 2020	1149.00	1180.00	1189.65	1140.70	1569049	-2.31%
07 Oct 2020	1176.20	1199.80	1199.90	1164.30	1541301	-1.68%
06 Oct 2020	1196.35	1171.00	1201.20	1166.30	2534402	3.00%
05 Oct 2020	1161.45	1161.90	1187.40	1148.85	2543015	0.67%
01 Oct 2020	1153.75	1138.00	1160.00	1126.20	1881074	1.91%
30 Sep 2020	1132.10	1134.40	1149.60	1120.20	1861632	0.15%
29 Sep 2020	1130.35	1102.05	1144.30	1093.30	3637769	3.72%
28 Sep 2020	1089.80	1096.00	1108.45	1075.00	1778832	0.21%
25 Sep 2020	1087.55	1023.00	1095.00	1023.00	3021117	6.75%
24 Sep 2020	1018.80	1038.00	1039.00	1010.55	1831668	-2.53%
23 Sep 2020	1045.25	1027.00	1057.40	1008.25	2139405	3.01%
22 Sep 2020	1014.75	1030.00	1032.95	1000.00	2902435	-2.87%
21 Sep 2020	1044.75	1111.00	1119.75	1036.10	1839069	-5.45%
18 Sep 2020	1105.00	1131.90	1134.70	1100.00	1555299	-1.86%
17 Sep 2020	1125.90	1143.00	1143.45	1115.00	1023072	-1.62%
16 Sep 2020	1144.45	1135.00	1173.00	1128.15	2812138	1.18%
15 Sep 2020	1131.05	1128.00	1141.85	1116.00	993200	0.68%
14 Sep 2020	1123.45	1138.00	1146.85	1113.40	1762335	-0.45%
11 Sep 2020	1128.50	1088.00	1134.00	1088.00	2452235	2.64%
10 Sep 2020	1099.50	1110.00	1113.00	1080.35	1334601	0.55%
09 Sep 2020	1093.45	1078.60	1100.00	1060.55	1980283	0.83%
08 Sep 2020	1084.40	1097.00	1113.40	1078.00	1929294	-0.94%
07 Sep 2020	1094.65	1120.00	1126.50	1081.20	2362109	-2.52%
04 Sep 2020	1122.90	1115.55	1156.00	1096.05	2366843	-1.10%
03 Sep 2020	1135.40	1148.00	1160.10	1127.00	1454583	-1.05%
02 Sep 2020	1147.40	1164.90	1171.95	1128.00	1377334	-1.01%
01 Sep 2020	1159.10	1152.50	1168.40	1133.55	1782010	1.08%
31 Aug 2020	1146.75	1215.00	1224.90	1122.00	3291850	-5.11%
28 Aug 2020	1208.45	1198.00	1229.00	1196.00	2424676	1.00%
27 Aug 2020	1196.45	1215.00	1227.55	1190.10	1899745	-0.82%
26 Aug 2020	1206.35	1205.00	1216.50	1186.15	1587931	0.68%
25 Aug 2020	1198.20	1221.05	1239.90	1192.00	2689211	-1.14%
24 Aug 2020	1212.05	1170.20	1215.00	1170.00	2610412	2.54%
21 Aug 2020	1182.00	1197.00	1210.90	1178.00	2645690	-0.61%
20 Aug 2020	1189.25	1234.00	1234.00	1175.00	9106005	-5.29%
19 Aug 2020	1255.65	1255.00	1292.95	1243.10	4921564	1.40%
18 Aug 2020	1238.30	1236.00	1254.00	1229.60	2236782	0.90%
17 Aug 2020	1227.20	1228.50	1242.95	1202.20	2691791	1.17%
14 Aug 2020	1212.95	1188.00	1222.25	1182.00	3745225	2.95%
13 Aug 2020	1178.15	1146.00	1188.55	1145.45	2855931	2.72%
12 Aug 2020	1146.95	1155.00	1165.05	1091.00	5331568	-2.32%
11 Aug 2020	1174.20	1183.95	1189.90	1162.20	1709219	0.13%
10 Aug 2020	1172.70	1221.00	1226.00	1158.00	3680405	-3.64%
07 Aug 2020	1217.00	1211.00	1234.65	1191.00	5779809	2.05%
06 Aug 2020	1192.50	1263.00	1324.65	1175.95	12457185	-5.20%
05 Aug 2020	1257.90	1300.00	1306.00	1247.50	2799699	-2.19%
04 Aug 2020	1286.00	1289.50	1311.20	1274.65	1620051	0.28%
03 Aug 2020	1282.40	1278.35	1312.00	1266.70	2307572	0.68%
31 Jul 2020	1273.80	1300.00	1307.15	1257.55	2810955	-2.19%
30 Jul 2020	1302.35	1356.00	1359.95	1292.00	2830115	-3.40%
29 Jul 2020	1348.20	1336.00	1371.60	1305.00	5405123	1.03%
28 Jul 2020	1334.45	1371.95	1405.75	1313.65	6448726	-2.07%
27 Jul 2020	1362.70	1310.00	1376.65	1287.25	4239836	4.58%
24 Jul 2020	1303.00	1309.80	1345.70	1296.40	4373176	-0.22%
23 Jul 2020	1305.85	1317.00	1328.80	1277.65	3347292	-0.74%
22 Jul 2020	1315.60	1240.00	1343.25	1231.85	8586005	6.86%
21 Jul 2020	1231.15	1238.80	1256.85	1211.35	2848891	0.11%
20 Jul 2020	1229.75	1140.00	1235.00	1140.00	5138211	2.23%
17 Jul 2020	1202.95	1139.80	1225.00	1136.35	6911151	6.30%
16 Jul 2020	1131.65	1082.00	1137.50	1076.60	3338763	5.05%
15 Jul 2020	1077.30	1091.00	1104.95	1070.05	1054335	-0.44%
14 Jul 2020	1082.05	1111.65	1112.05	1070.00	1135947	-2.58%
13 Jul 2020	1110.75	1090.30	1121.00	1080.30	2018309	2.44%
10 Jul 2020	1084.30	1087.00	1100.00	1064.40	1366391	-0.35%
09 Jul 2020	1088.10	1087.00	1104.95	1076.00	2130294	0.27%
08 Jul 2020	1085.20	1111.00	1113.85	1083.00	1524806	-1.64%
07 Jul 2020	1103.30	1126.00	1133.95	1098.05	2244849	-2.74%
06 Jul 2020	1134.35	1166.35	1169.60	1128.50	1791455	-1.05%
03 Jul 2020	1146.35	1123.95	1151.45	1115.30	2537057	3.37%
02 Jul 2020	1108.95	1110.00	1118.00	1094.40	1329386	1.09%
01 Jul 2020	1096.95	1099.90	1133.00	1085.00	3824820	1.00%
30 Jun 2020	1086.05	1095.00	1105.85	1074.00	1436026	0.09%
29 Jun 2020	1085.05	1088.00	1112.00	1071.00	2254277	-0.45%
26 Jun 2020	1090.00	1094.80	1139.85	1080.55	3467591	-1.34%
25 Jun 2020	1104.80	1111.00	1124.95	1092.20	3938480	-0.71%
24 Jun 2020	1112.75	1130.50	1144.60	1097.30	3338632	-1.38%
23 Jun 2020	1128.30	1171.00	1188.95	1122.35	3810049	-2.53%
22 Jun 2020	1157.60	1179.00	1236.90	1148.00	5568699	-1.90%
19 Jun 2020	1180.00	1172.70	1284.00	1160.60	17346696	0.36%
18 Jun 2020	1175.80	1036.90	1199.55	1036.90	18024858	17.62%
17 Jun 2020	999.65	982.00	1011.85	978.00	2971881	1.95%
16 Jun 2020	980.50	967.00	984.70	942.00	1660790	2.70%
15 Jun 2020	954.75	979.60	990.80	925.75	2185938	-2.54%
12 Jun 2020	979.60	910.40	985.00	905.00	2185560	2.07%
11 Jun 2020	959.75	971.00	998.00	956.00	3544259	-1.17%
10 Jun 2020	971.10	948.70	990.00	933.80	2708868	2.91%
09 Jun 2020	943.60	921.90	967.45	911.85	2260490	3.17%
08 Jun 2020	914.60	925.95	941.35	909.00	1298751	-0.08%
05 Jun 2020	915.30	917.00	927.95	902.55	875969	0.50%
04 Jun 2020	910.75	925.00	934.35	901.65	809298	-1.31%
03 Jun 2020	922.85	914.65	939.45	910.05	1812632	2.41%
02 Jun 2020	901.10	889.00	906.00	883.20	1598582	1.77%
01 Jun 2020	885.40	865.05	907.00	865.00	1974745	2.64%
29 May 2020	862.65	849.80	879.00	841.05	1692247	1.17%
28 May 2020	852.70	850.00	860.80	833.15	2049900	1.01%
27 May 2020	844.15	817.00	847.90	786.00	2408888	5.04%
26 May 2020	803.65	818.50	823.00	794.40	992012	-0.20%
22 May 2020	805.30	824.25	831.45	777.85	1959606	-2.54%
21 May 2020	826.25	819.90	842.00	810.30	1552287	1.87%
20 May 2020	811.05	777.00	814.85	777.00	1298348	3.80%
19 May 2020	781.35	786.10	801.00	765.60	2411845	0.61%
18 May 2020	776.60	816.00	819.55	768.00	2798879	-5.28%
15 May 2020	819.85	829.00	831.90	806.05	1617617	0.17%
14 May 2020	818.45	813.00	831.95	802.35	1180843	0.76%
13 May 2020	812.30	840.50	845.00	808.00	1317359	-0.47%
12 May 2020	816.10	823.00	827.00	798.00	1377777	-1.14%
11 May 2020	825.55	814.70	842.95	813.00	1633059	1.96%
08 May 2020	809.65	832.00	848.70	803.50	1605273	-1.34%
07 May 2020	820.65	810.00	836.50	805.10	1637424	0.89%
06 May 2020	813.45	790.00	828.80	763.40	2409658	4.02%
05 May 2020	782.00	802.45	811.90	778.00	2086596	-0.23%
04 May 2020	783.80	822.00	840.00	772.00	2362297	-9.15%
30 Apr 2020	862.70	829.00	875.00	823.25	3162393	4.67%
29 Apr 2020	824.20	832.70	841.70	818.30	1087042	-0.29%
28 Apr 2020	826.60	832.00	836.00	807.40	1638939	0.80%
27 Apr 2020	820.05	828.00	847.80	815.55	2025216	0.75%
24 Apr 2020	813.95	809.40	834.00	798.05	3538348	-0.41%
23 Apr 2020	817.30	768.70	856.85	762.00	5307374	7.55%
22 Apr 2020	759.90	717.50	768.00	717.50	2896903	5.39%
21 Apr 2020	721.05	719.95	732.55	703.05	1702407	-1.90%
20 Apr 2020	735.00	714.75	759.00	703.80	5228659	3.99%
17 Apr 2020	706.80	715.10	735.65	693.00	4064072	1.90%
16 Apr 2020	693.60	672.00	705.00	658.45	4330356	0.33%
15 Apr 2020	691.30	735.00	738.50	676.80	4472814	-7.33%
13 Apr 2020	746.00	743.00	751.65	708.45	2165713	1.50%
09 Apr 2020	734.95	700.00	749.95	700.00	1722592	6.96%
08 Apr 2020	687.15	662.30	743.40	652.50	2502475	1.67%
07 Apr 2020	675.85	620.95	684.00	620.95	1880919	11.53%
03 Apr 2020	606.00	606.00	626.00	593.70	1336172	0.25%
01 Apr 2020	604.50	603.35	614.75	594.50	1558510	-1.41%
31 Mar 2020	613.15	613.00	630.50	609.10	1189965	0.20%
30 Mar 2020	611.95	609.40	623.65	582.00	1903403	-1.09%
27 Mar 2020	618.70	628.70	691.45	609.25	2521378	2.03%
26 Mar 2020	606.40	606.00	629.45	581.65	3344920	0.93%
25 Mar 2020	600.80	500.00	610.00	499.10	3625497	16.73%
24 Mar 2020	514.70	544.15	555.50	476.80	3311285	1.26%
23 Mar 2020	508.30	548.15	599.95	500.00	2089687	-18.55%
20 Mar 2020	624.05	583.80	636.00	582.90	3163630	6.89%
19 Mar 2020	583.85	550.30	600.50	483.95	4459433	-2.85%
18 Mar 2020	601.00	654.00	668.00	590.00	3319559	-6.12%
17 Mar 2020	640.15	728.85	728.85	620.80	4408828	-10.43%
16 Mar 2020	714.70	774.80	775.00	710.00	2122286	-11.11%
13 Mar 2020	804.05	691.30	817.45	650.05	2279343	6.27%
12 Mar 2020	756.60	802.25	812.60	750.00	2809512	-9.25%
11 Mar 2020	833.75	828.80	856.95	825.00	2067363	0.42%
09 Mar 2020	830.30	862.00	863.75	818.30	2006855	-4.52%
06 Mar 2020	869.65	850.00	874.80	840.55	1002524	-0.95%
05 Mar 2020	877.95	879.80	891.25	869.10	1338135	0.53%
04 Mar 2020	873.30	870.00	879.00	851.00	2480690	0.84%
03 Mar 2020	866.00	859.00	876.90	846.20	2390316	0.69%
02 Mar 2020	860.10	882.10	901.80	850.40	2891530	-2.29%
28 Feb 2020	880.25	905.00	915.95	871.40	2605536	-5.43%
27 Feb 2020	930.75	945.00	947.70	906.20	3546208	-0.98%
26 Feb 2020	939.95	940.00	954.05	935.00	2961194	-0.47%
25 Feb 2020	944.40	933.00	954.50	926.75	4338699	1.17%
24 Feb 2020	933.45	901.90	945.00	893.40	6900742	2.27%
20 Feb 2020	912.70	873.00	935.45	866.45	9227400	4.30%
19 Feb 2020	875.10	870.00	889.00	857.80	3876635	0.67%
18 Feb 2020	869.30	870.00	898.85	846.00	19323677	-0.53%
17 Feb 2020	873.90	782.00	882.00	769.00	19143503	17.00%
14 Feb 2020	746.90	744.85	750.00	740.10	665969	0.88%
13 Feb 2020	740.40	742.90	747.95	737.00	405771	-0.17%
12 Feb 2020	741.65	746.95	754.65	739.00	534464	-0.77%
11 Feb 2020	747.40	760.05	765.45	744.15	713531	-1.70%
10 Feb 2020	760.30	762.00	764.70	752.90	315966	-0.09%
07 Feb 2020	760.95	764.00	766.80	755.25	406092	-0.33%
06 Feb 2020	763.50	757.00	772.30	749.00	883115	0.51%
05 Feb 2020	759.65	771.00	781.25	756.10	800891	-1.40%
04 Feb 2020	770.40	753.00	776.30	751.70	979958	2.95%
03 Feb 2020	748.35	750.00	754.15	732.75	570401	0.40%
01 Feb 2020	745.40	760.00	764.40	735.00	530222	-2.26%
31 Jan 2020	762.65	782.45	782.45	758.85	534770	-1.38%
30 Jan 2020	773.30	759.00	782.15	756.05	1130273	1.58%
29 Jan 2020	761.30	762.00	769.45	757.70	510568	0.51%
28 Jan 2020	757.45	750.00	760.75	746.40	760266	0.84%
27 Jan 2020	751.15	747.10	765.00	747.00	810056	-0.11%
24 Jan 2020	751.95	761.90	766.00	750.25	1028438	-1.10%
23 Jan 2020	760.30	755.00	763.85	753.75	857187	0.30%
22 Jan 2020	758.00	773.00	774.85	755.50	720758	-1.43%
21 Jan 2020	769.00	774.05	775.80	761.65	574086	-0.67%
20 Jan 2020	774.20	781.00	786.50	769.75	309286	-0.72%
17 Jan 2020	779.80	789.05	792.20	775.50	487514	-1.17%
16 Jan 2020	789.05	760.20	796.40	760.20	1862469	3.80%
15 Jan 2020	760.15	766.00	772.00	758.30	991772	-0.55%
14 Jan 2020	764.35	750.20	767.55	750.20	672650	1.89%
13 Jan 2020	750.15	749.00	761.35	747.60	902246	0.31%
10 Jan 2020	747.85	743.00	752.70	740.20	612619	0.79%
09 Jan 2020	742.00	753.00	754.90	740.00	694565	-0.58%
08 Jan 2020	746.30	742.00	753.60	740.50	710695	-0.49%
07 Jan 2020	750.00	764.00	766.00	745.00	1005706	-0.81%
06 Jan 2020	756.10	772.50	778.95	754.40	1814426	-1.91%
03 Jan 2020	770.80	763.10	772.85	763.10	414687	0.29%
02 Jan 2020	768.55	764.40	772.30	762.30	459220	1.05%
01 Jan 2020	760.60	761.00	765.60	758.00	248641	-0.11%
31 Dec 2019	761.45	766.00	771.45	760.20	819850	-0.55%
30 Dec 2019	765.65	754.20	767.65	754.20	1110502	0.94%
27 Dec 2019	758.50	750.60	762.55	746.05	1085845	1.06%
26 Dec 2019	750.55	741.30	752.50	741.30	1076447	0.86%
24 Dec 2019	744.15	744.90	748.00	739.65	1016526	0.03%
23 Dec 2019	743.90	732.50	749.65	725.40	2266616	1.63%
20 Dec 2019	732.00	729.10	735.90	723.15	843803	0.40%
19 Dec 2019	729.10	715.15	740.80	711.35	2229155	1.95%
18 Dec 2019	715.15	717.20	720.25	708.00	439512	-0.29%
17 Dec 2019	717.20	722.00	722.35	714.40	611896	-0.37%
16 Dec 2019	719.85	715.70	723.15	709.55	895191	0.40%
13 Dec 2019	717.00	712.90	720.05	709.55	714323	0.59%
12 Dec 2019	712.80	704.30	714.60	697.80	1591846	2.15%
11 Dec 2019	697.80	692.50	699.90	686.65	1009404	0.95%
10 Dec 2019	691.25	690.10	703.55	686.10	1328895	0.78%
09 Dec 2019	685.90	693.00	693.95	679.90	643789	-1.23%
06 Dec 2019	694.45	695.00	702.90	690.30	1310419	-0.11%
05 Dec 2019	695.20	671.25	698.05	671.20	1922475	3.57%
04 Dec 2019	671.25	665.00	676.20	662.45	1375158	0.48%
03 Dec 2019	668.05	679.20	686.70	660.80	1247444	-1.34%
02 Dec 2019	677.10	678.05	684.85	662.50	1988674	-0.14%
29 Nov 2019	678.05	693.50	695.55	675.55	653796	-1.62%
28 Nov 2019	689.25	695.00	701.00	686.50	568950	-0.43%
27 Nov 2019	692.25	682.00	697.60	682.00	995284	1.54%
26 Nov 2019	681.75	685.00	704.00	677.70	3277393	-0.46%
25 Nov 2019	684.90	689.00	693.85	679.40	1055345	-0.04%
22 Nov 2019	685.20	690.45	692.15	682.05	677437	-0.28%
21 Nov 2019	687.10	696.15	704.20	685.20	1183967	-1.34%
20 Nov 2019	696.40	703.00	705.35	690.40	1208865	-1.67%
19 Nov 2019	708.20	715.75	727.60	698.40	2592903	-0.60%
18 Nov 2019	712.45	705.00	737.25	702.70	3792367	1.54%
15 Nov 2019	701.65	711.00	714.00	700.00	1477005	-1.38%
14 Nov 2019	711.50	679.00	717.50	665.25	6338305	9.44%
13 Nov 2019	650.10	669.30	672.35	647.50	597227	-2.87%
11 Nov 2019	669.30	674.65	680.05	667.90	237653	-0.83%
08 Nov 2019	674.90	683.00	686.85	673.20	330246	-1.48%
07 Nov 2019	685.05	694.45	698.80	683.30	300378	-0.74%
06 Nov 2019	690.15	700.55	704.30	678.60	713743	-2.04%
05 Nov 2019	704.50	706.40	710.15	700.00	240137	-0.27%
04 Nov 2019	706.40	708.00	714.25	704.80	311815	-0.39%
01 Nov 2019	709.15	710.00	717.50	706.75	533996	0.21%
31 Oct 2019	707.65	708.50	718.65	699.70	1086375	0.23%
30 Oct 2019	706.05	700.60	713.60	697.15	1068141	-0.16%
29 Oct 2019	707.20	665.15	713.55	661.50	1674717	6.32%
27 Oct 2019	665.15	673.00	673.00	663.65	35204	0.44%
25 Oct 2019	662.25	673.85	673.85	659.55	343226	-1.11%
24 Oct 2019	669.65	688.00	688.00	666.65	1001303	-2.09%
23 Oct 2019	683.95	686.90	696.80	681.50	687845	-0.43%
22 Oct 2019	686.90	678.50	693.35	676.70	835554	1.64%
18 Oct 2019	675.80	648.30	678.45	648.30	752940	3.32%
17 Oct 2019	654.10	647.60	656.90	637.60	828043	1.63%
16 Oct 2019	643.60	656.00	663.00	642.00	722327	-1.42%
15 Oct 2019	652.85	650.25	658.00	631.55	1770080	-0.93%
14 Oct 2019	658.95	667.00	672.15	654.15	632814	-0.65%
11 Oct 2019	663.25	670.95	679.25	654.40	764787	-0.61%
10 Oct 2019	667.30	685.00	686.40	663.05	676392	-2.74%
09 Oct 2019	686.10	670.00	689.95	665.10	820272	2.36%
07 Oct 2019	670.25	666.00	674.20	660.65	499850	0.65%
04 Oct 2019	665.90	668.90	673.20	661.10	541720	0.02%
03 Oct 2019	665.75	669.40	686.80	662.90	915774	-1.05%
01 Oct 2019	672.80	679.05	686.00	659.10	1181129	-0.46%
30 Sep 2019	675.90	684.75	687.70	672.55	851468	-1.74%
27 Sep 2019	687.85	684.00	698.00	680.55	1497876	1.01%
26 Sep 2019	681.00	672.00	684.90	671.10	911163	1.77%
25 Sep 2019	669.15	684.10	688.00	660.10	1223779	-3.01%
24 Sep 2019	689.95	651.00	699.00	647.25	2401596	6.96%
23 Sep 2019	645.05	635.00	653.05	635.00	1142994	2.46%
20 Sep 2019	629.55	584.45	631.95	576.20	1313245	7.72%
19 Sep 2019	584.45	594.00	594.00	582.00	474812	-1.08%
18 Sep 2019	590.85	595.20	605.35	589.00	1090345	-0.36%
17 Sep 2019	593.00	600.00	602.90	588.85	584668	-1.12%
16 Sep 2019	599.70	595.85	610.50	595.00	837175	0.17%
13 Sep 2019	598.70	600.00	604.95	595.55	511125	-0.72%
12 Sep 2019	603.05	603.35	613.15	598.60	991414	-0.19%
11 Sep 2019	604.20	609.00	613.05	597.20	1150631	-0.44%
09 Sep 2019	606.85	576.15	610.00	576.15	1157319	3.69%
06 Sep 2019	585.25	574.00	588.95	557.00	3846318	-0.91%
05 Sep 2019	590.65	594.00	596.00	585.10	574193	0.30%
04 Sep 2019	588.90	607.00	607.85	581.15	1695362	-2.90%
03 Sep 2019	606.50	604.00	614.45	602.65	492602	-0.13%
30 Aug 2019	607.30	614.80	614.80	597.55	704359	-1.39%
29 Aug 2019	615.85	613.05	619.65	593.00	1561677	-1.14%
28 Aug 2019	622.95	635.00	637.85	618.30	643394	-1.97%
27 Aug 2019	635.50	629.00	638.00	625.00	816840	1.78%
26 Aug 2019	624.40	629.00	629.00	613.40	812998	2.03%
23 Aug 2019	611.95	592.60	618.45	592.60	802343	2.34%
22 Aug 2019	597.95	609.80	619.35	593.25	785726	-2.17%
21 Aug 2019	611.20	622.00	622.00	606.20	611742	-1.50%
20 Aug 2019	620.50	627.00	628.00	617.00	512254	-1.45%
19 Aug 2019	629.60	635.60	637.75	625.00	441478	-0.86%
16 Aug 2019	635.05	618.00	638.05	617.00	1166807	3.42%
14 Aug 2019	614.05	607.75	617.95	601.60	1298340	2.35%
13 Aug 2019	599.95	647.00	647.00	592.45	2254196	-7.45%
09 Aug 2019	648.25	639.00	655.50	637.75	1109675	2.03%
08 Aug 2019	635.35	631.00	639.45	625.25	554058	1.36%
07 Aug 2019	626.80	621.70	637.50	621.70	1202504	0.31%
06 Aug 2019	624.85	610.05	628.70	607.10	839726	1.99%
05 Aug 2019	612.65	620.20	625.85	606.00	1133597	-1.39%
02 Aug 2019	621.30	610.50	625.05	605.40	961630	1.80%
01 Aug 2019	610.30	601.15	617.90	601.15	1350687	0.39%
31 Jul 2019	607.95	603.00	613.00	595.00	815955	1.01%
30 Jul 2019	601.85	588.10	607.85	587.70	1230503	2.05%
29 Jul 2019	589.75	591.10	592.60	571.35	1175094	-0.23%
26 Jul 2019	591.10	590.35	597.30	582.85	654641	-0.69%
25 Jul 2019	595.20	586.40	605.10	585.60	868340	0.79%
24 Jul 2019	590.55	615.60	615.60	584.75	1096600	-3.12%
23 Jul 2019	609.55	619.35	620.10	607.50	511134	-1.21%
22 Jul 2019	617.00	603.00	620.00	602.90	640679	1.80%
19 Jul 2019	606.10	629.05	635.00	593.00	812407	-3.17%
18 Jul 2019	625.95	632.20	635.05	623.25	439237	-1.19%
17 Jul 2019	633.50	631.70	638.70	625.60	1554712	0.28%
16 Jul 2019	631.75	610.60	634.00	609.60	758903	3.00%
15 Jul 2019	613.35	617.95	622.50	602.00	669794	-0.68%
12 Jul 2019	617.55	617.90	624.50	612.10	390402	0.02%
11 Jul 2019	617.40	609.00	622.80	607.60	514163	1.87%
10 Jul 2019	606.05	617.55	618.95	603.70	457917	-1.37%
09 Jul 2019	614.45	602.15	618.50	592.25	678509	2.09%
08 Jul 2019	601.85	628.75	628.75	598.15	819901	-3.81%
05 Jul 2019	625.70	629.90	634.00	620.00	569412	0.17%
04 Jul 2019	624.65	639.70	639.70	622.25	680111	-1.92%
03 Jul 2019	636.85	644.90	644.90	629.40	704659	-0.20%
02 Jul 2019	638.15	634.95	639.50	628.05	562275	1.10%
01 Jul 2019	631.20	646.95	649.50	628.55	696542	-2.11%
28 Jun 2019	644.80	640.00	649.75	638.10	844283	0.74%
27 Jun 2019	640.05	639.00	645.75	634.85	891901	0.00%
26 Jun 2019	640.05	638.50	643.50	627.00	999891	0.09%
25 Jun 2019	639.45	619.60	641.15	616.05	2072164	4.03%
24 Jun 2019	614.65	623.75	625.25	611.60	321889	-1.42%
21 Jun 2019	623.50	625.50	632.80	618.80	978849	0.07%
20 Jun 2019	623.05	615.05	626.90	606.45	519052	2.25%
19 Jun 2019	609.35	622.05	629.35	600.00	969035	-2.05%
18 Jun 2019	622.10	623.85	631.50	618.25	596589	0.19%
17 Jun 2019	620.90	634.25	639.20	618.45	637980	-2.09%
14 Jun 2019	634.15	641.00	647.75	631.15	661811	-1.18%
13 Jun 2019	641.75	638.20	643.65	635.05	527774	0.56%
12 Jun 2019	638.20	644.00	650.60	636.25	542207	-0.99%
11 Jun 2019	644.60	642.70	654.70	635.30	1219055	0.45%
10 Jun 2019	641.70	616.00	645.00	616.00	1227154	4.26%
07 Jun 2019	615.50	632.70	635.60	608.50	1284021	-2.72%
06 Jun 2019	632.70	650.00	650.00	629.00	534020	-2.01%
04 Jun 2019	645.70	641.30	656.40	641.00	980250	0.51%
03 Jun 2019	642.40	650.00	651.05	639.00	555337	-1.28%
31 May 2019	650.70	639.00	654.40	633.60	1296006	1.51%
30 May 2019	641.00	629.15	644.35	623.90	963987	1.88%
29 May 2019	629.15	634.00	635.25	626.45	562539	-0.80%
28 May 2019	634.20	645.00	649.80	629.70	701073	-2.02%
27 May 2019	647.25	642.00	652.25	640.00	1235902	0.86%
24 May 2019	641.75	617.20	645.85	617.00	1449066	3.46%
23 May 2019	620.30	620.00	642.90	618.20	1283494	0.26%
22 May 2019	618.70	623.40	624.00	615.00	719888	-0.14%
21 May 2019	619.55	620.00	637.55	608.40	2514715	0.24%
20 May 2019	618.05	604.00	623.80	591.25	1714555	6.67%
17 May 2019	579.40	579.20	586.50	575.10	1097100	0.40%
16 May 2019	577.10	572.00	580.85	566.10	792162	0.92%
15 May 2019	571.85	573.80	576.10	568.05	817962	0.28%
14 May 2019	570.25	555.00	578.95	550.05	3557860	4.20%
13 May 2019	547.25	570.80	571.05	542.75	905359	-4.51%
10 May 2019	573.10	569.95	581.75	567.65	729308	1.17%
09 May 2019	566.45	564.00	571.75	560.15	590369	0.89%
08 May 2019	561.45	560.50	570.10	556.30	1326524	-0.87%
07 May 2019	566.40	594.90	599.15	563.60	759832	-4.53%

equitypandit

www.equitypandit.com

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