PTL Enterprises Share Price, Historical Data, PTL share price history, Live NSE/BSE, Stock Price Today, and Target, Latest News and Analysis

PTL Historical Data
View Chart
Equitypandit Financial Services Pvt. Ltd.
Date	Price	Open	High	Low	Volume	Change(%)
19 Dec 2025	39.73	39.00	39.99	38.93	33825	1.79%
18 Dec 2025	39.03	38.80	39.40	38.80	43020	-0.46%
17 Dec 2025	39.21	39.41	39.50	39.15	15847	-0.78%
16 Dec 2025	39.52	39.45	39.84	39.11	22042	0.84%
15 Dec 2025	39.19	39.23	39.50	38.62	39115	0.28%
12 Dec 2025	39.08	39.12	39.34	38.90	25954	0.41%
11 Dec 2025	38.92	38.96	39.20	38.65	36014	-0.05%
10 Dec 2025	38.94	39.01	39.49	38.61	39405	-0.36%
09 Dec 2025	39.08	38.75	39.65	38.58	24398	0.33%
08 Dec 2025	38.95	40.22	40.22	38.81	46530	-2.75%
05 Dec 2025	40.05	40.19	40.19	39.82	44592	0.33%
04 Dec 2025	39.92	39.51	40.02	39.51	54590	0.15%
03 Dec 2025	39.86	39.75	39.98	39.63	63612	0.25%
02 Dec 2025	39.76	40.17	40.17	39.01	77752	-0.55%
01 Dec 2025	39.98	40.00	40.10	39.82	58358	0.10%
28 Nov 2025	39.94	40.00	40.30	39.55	56270	1.04%
27 Nov 2025	39.53	40.00	40.00	39.50	26413	-0.05%
26 Nov 2025	39.55	39.50	39.69	38.76	32235	0.38%
25 Nov 2025	39.40	38.55	39.61	38.55	24324	1.10%
24 Nov 2025	38.97	39.51	39.92	38.51	55853	-1.74%
21 Nov 2025	39.66	40.00	40.00	39.51	34712	-0.80%
20 Nov 2025	39.98	39.88	40.45	39.63	25144	0.25%
19 Nov 2025	39.88	39.93	40.15	39.61	17851	0.35%
18 Nov 2025	39.74	40.29	40.29	39.50	43913	-0.67%
17 Nov 2025	40.01	39.82	40.19	39.82	27760	0.53%
14 Nov 2025	39.80	39.20	40.40	39.20	23820	-0.72%
13 Nov 2025	40.09	39.91	40.97	39.89	35332	0.33%
12 Nov 2025	39.96	40.29	40.29	39.80	17043	0.10%
11 Nov 2025	39.92	40.00	40.10	39.60	28919	-0.05%
10 Nov 2025	39.94	39.40	40.20	39.40	19190	0.00%
07 Nov 2025	39.94	40.17	40.20	39.67	33023	-0.60%
06 Nov 2025	40.18	39.99	40.60	39.71	58494	1.03%
04 Nov 2025	39.77	39.55	40.19	39.55	44078	-0.62%
03 Nov 2025	40.02	40.48	40.48	39.91	19400	-0.65%
31 Oct 2025	40.28	39.98	40.51	39.55	41518	1.77%
30 Oct 2025	39.58	39.63	40.24	39.50	150233	-0.83%
29 Oct 2025	39.91	39.60	40.18	39.51	61617	0.78%
28 Oct 2025	39.60	40.37	40.37	37.36	167874	-0.88%
27 Oct 2025	39.95	40.20	40.56	39.85	22334	-0.62%
24 Oct 2025	40.20	39.55	40.49	39.55	39694	1.08%
23 Oct 2025	39.77	40.10	40.45	39.42	77696	-0.67%
21 Oct 2025	40.04	40.02	40.57	39.75	13554	-0.15%
20 Oct 2025	40.10	40.40	40.40	39.50	54916	0.25%
17 Oct 2025	40.00	40.65	40.65	39.85	27946	-0.15%
16 Oct 2025	40.06	40.05	40.63	39.71	63919	0.65%
15 Oct 2025	39.80	39.58	40.00	39.58	22556	0.56%
14 Oct 2025	39.58	39.67	39.94	39.51	34748	-0.40%
13 Oct 2025	39.74	39.41	39.97	39.41	22185	-0.45%
10 Oct 2025	39.92	39.40	40.00	39.40	42242	0.88%
09 Oct 2025	39.57	39.40	39.96	39.40	25455	-0.28%
08 Oct 2025	39.68	39.59	40.30	39.51	97642	-0.28%
07 Oct 2025	39.79	39.66	40.04	39.60	85614	0.03%
06 Oct 2025	39.78	39.73	40.00	39.61	60236	-0.35%
03 Oct 2025	39.92	39.60	39.99	39.60	33054	0.23%
01 Oct 2025	39.83	39.75	39.99	39.70	33740	0.20%
30 Sep 2025	39.75	39.84	39.98	39.35	21238	0.56%
29 Sep 2025	39.53	39.95	40.37	38.72	106475	-0.40%
26 Sep 2025	39.69	40.15	40.15	39.60	15625	-1.17%
25 Sep 2025	40.16	40.21	40.54	40.02	21477	-0.64%
24 Sep 2025	40.42	40.20	40.59	40.20	53336	0.02%
23 Sep 2025	40.41	39.99	40.70	39.81	92647	1.18%
22 Sep 2025	39.94	40.10	40.15	39.82	27805	-0.30%
19 Sep 2025	40.06	39.80	40.10	39.79	28093	0.28%
18 Sep 2025	39.95	40.18	40.25	39.81	15457	-0.10%
17 Sep 2025	39.99	39.99	40.23	39.75	29849	0.48%
16 Sep 2025	39.80	40.30	40.30	39.43	56112	-0.38%
15 Sep 2025	39.95	39.82	40.15	39.77	41289	0.33%
12 Sep 2025	39.82	39.91	40.18	39.65	25700	-0.23%
11 Sep 2025	39.91	39.72	40.19	39.60	27270	0.50%
10 Sep 2025	39.71	40.07	40.24	39.51	42577	-0.53%
09 Sep 2025	39.92	39.20	40.32	39.20	44331	0.43%
08 Sep 2025	39.75	39.50	40.13	39.49	43793	0.30%
05 Sep 2025	39.63	39.97	40.40	39.02	77396	-0.83%
04 Sep 2025	39.96	40.10	40.25	39.95	36561	-0.35%
03 Sep 2025	40.10	40.00	40.25	39.95	19799	0.25%
02 Sep 2025	40.00	40.09	40.16	39.80	45755	0.25%
01 Sep 2025	39.90	40.14	40.25	39.83	17219	-0.35%
29 Aug 2025	40.04	39.98	40.15	39.41	32948	0.78%
28 Aug 2025	39.73	40.00	40.18	39.60	39265	-0.48%
26 Aug 2025	39.92	39.87	40.09	39.55	33859	0.13%
25 Aug 2025	39.87	40.00	40.40	39.82	22456	-0.28%
22 Aug 2025	39.98	39.67	40.18	39.67	25959	0.03%
21 Aug 2025	39.97	40.10	40.18	39.93	36293	-0.15%
20 Aug 2025	40.03	39.96	40.55	39.96	54522	0.18%
19 Aug 2025	39.96	39.55	40.19	39.55	17361	0.15%
18 Aug 2025	39.90	39.80	40.44	39.76	40301	0.35%
14 Aug 2025	39.76	39.75	39.87	39.55	15698	-0.28%
13 Aug 2025	39.87	39.94	40.09	39.81	54880	-0.20%
12 Aug 2025	39.95	39.39	40.45	39.35	60880	1.42%
11 Aug 2025	39.39	40.00	40.00	39.25	33713	-0.63%
08 Aug 2025	39.64	39.10	39.85	38.81	42375	1.95%
07 Aug 2025	38.88	38.99	39.00	38.55	38625	-0.08%
06 Aug 2025	38.91	39.44	39.44	38.51	35575	-0.46%
05 Aug 2025	39.09	38.97	39.44	38.35	55007	0.54%
04 Aug 2025	38.88	39.48	39.90	38.43	103434	-1.07%
01 Aug 2025	39.30	39.65	39.70	39.15	41353	-0.23%
31 Jul 2025	39.39	39.31	39.67	39.02	34051	-0.71%
30 Jul 2025	39.67	39.75	39.90	39.60	26648	-0.48%
29 Jul 2025	39.86	40.45	40.45	39.36	38793	-0.15%
28 Jul 2025	39.92	39.25	40.62	39.25	94887	-0.10%
25 Jul 2025	39.96	40.22	40.22	39.68	36728	-0.65%
24 Jul 2025	40.22	40.24	40.40	40.00	79576	-0.05%
23 Jul 2025	40.24	40.00	40.38	39.84	71531	0.07%
22 Jul 2025	40.21	40.50	40.69	40.10	59457	-0.59%
21 Jul 2025	40.45	40.80	40.80	40.29	93319	-0.61%
18 Jul 2025	40.70	41.69	41.69	40.50	211445	-2.12%
17 Jul 2025	41.58	41.64	41.78	41.37	49068	0.48%
16 Jul 2025	41.38	41.27	41.81	41.25	100848	-0.22%
15 Jul 2025	41.47	41.20	41.89	41.20	91225	-0.84%
14 Jul 2025	41.82	42.75	42.84	41.56	206874	-2.86%
11 Jul 2025	43.05	44.34	44.50	42.80	350068	-6.62%
10 Jul 2025	46.10	46.28	46.85	45.44	513481	-0.43%
09 Jul 2025	46.30	46.15	46.65	46.02	270398	0.00%
08 Jul 2025	46.30	46.65	46.70	45.95	261503	-0.17%
07 Jul 2025	46.38	45.94	47.00	45.55	344475	2.02%
04 Jul 2025	45.46	45.80	46.37	44.91	239763	-0.70%
03 Jul 2025	45.78	46.84	47.39	45.03	265623	-2.28%
02 Jul 2025	46.85	46.95	47.40	45.92	331012	0.84%
01 Jul 2025	46.46	44.95	46.70	44.95	422226	3.59%
30 Jun 2025	44.85	44.90	44.90	44.25	172980	1.86%
27 Jun 2025	44.03	43.54	44.20	43.54	201615	1.64%
26 Jun 2025	43.32	42.85	43.50	42.85	146520	1.12%
25 Jun 2025	42.84	42.45	42.96	42.36	115516	1.64%
24 Jun 2025	42.15	41.85	42.39	41.85	96296	1.27%
23 Jun 2025	41.62	41.24	41.83	41.00	138257	1.14%
20 Jun 2025	41.15	40.98	41.42	40.75	24901	0.41%
19 Jun 2025	40.98	41.15	41.54	40.40	76636	-0.85%
18 Jun 2025	41.33	41.20	41.78	41.06	46105	0.39%
17 Jun 2025	41.17	41.81	41.99	41.05	56495	-1.53%
16 Jun 2025	41.81	41.71	41.90	41.51	42228	-0.24%
13 Jun 2025	41.91	41.85	42.47	41.39	40076	-0.43%
12 Jun 2025	42.09	42.99	42.99	42.00	51912	-1.54%
11 Jun 2025	42.75	41.99	42.98	41.99	147251	1.86%
10 Jun 2025	41.97	42.18	42.80	41.74	119988	-0.02%
09 Jun 2025	41.98	41.45	42.62	41.27	99437	1.87%
06 Jun 2025	41.21	41.08	41.89	40.77	66307	0.56%
05 Jun 2025	40.98	41.29	41.29	40.68	63133	0.64%
04 Jun 2025	40.72	41.00	41.25	40.60	85769	-0.22%
03 Jun 2025	40.81	40.82	41.14	40.60	47726	-0.05%
02 Jun 2025	40.83	40.60	41.10	39.80	61761	0.57%
30 May 2025	40.60	41.05	41.09	40.00	82840	-1.10%
29 May 2025	41.05	41.27	41.50	40.93	31671	-0.22%
28 May 2025	41.14	41.40	41.60	40.75	33692	0.76%
27 May 2025	40.83	41.50	41.65	40.49	261051	-1.35%
26 May 2025	41.39	42.05	42.52	41.25	254415	-1.26%
23 May 2025	41.92	42.55	42.55	41.60	39877	-0.83%
22 May 2025	42.27	41.45	42.54	41.35	107034	1.98%
21 May 2025	41.45	41.27	41.86	41.20	26098	0.44%
20 May 2025	41.27	43.00	43.00	41.01	121030	-3.26%
19 May 2025	42.66	42.63	43.60	42.59	54912	0.12%
16 May 2025	42.61	42.43	42.90	42.02	62968	0.45%
15 May 2025	42.42	43.00	43.25	42.16	82454	0.17%
14 May 2025	42.35	41.26	42.78	41.26	140310	2.67%
13 May 2025	41.25	40.50	41.65	40.44	88319	2.18%
12 May 2025	40.37	39.50	40.65	39.50	55475	2.67%
09 May 2025	39.32	39.75	39.79	39.01	47159	-1.82%
08 May 2025	40.05	40.44	40.50	39.82	49804	0.70%
07 May 2025	39.77	39.75	39.91	39.35	44634	-0.35%
06 May 2025	39.91	40.70	40.85	39.75	61064	-1.94%
05 May 2025	40.70	40.25	40.98	39.90	57889	1.60%
02 May 2025	40.06	39.30	40.85	39.30	136816	0.88%
30 Apr 2025	39.71	39.50	39.77	39.08	30774	0.46%
29 Apr 2025	39.53	38.80	39.85	38.64	34086	1.88%
28 Apr 2025	38.80	38.49	39.11	38.23	24097	-0.08%
25 Apr 2025	38.83	39.63	40.05	38.00	120870	-2.85%
24 Apr 2025	39.97	40.00	40.49	39.82	36358	-0.37%
23 Apr 2025	40.12	40.25	40.36	39.75	40408	0.33%
22 Apr 2025	39.99	40.64	40.83	39.70	51354	-1.23%
21 Apr 2025	40.49	40.00	40.60	39.73	44849	1.91%
17 Apr 2025	39.73	39.25	39.85	39.25	43320	0.10%
16 Apr 2025	39.69	39.29	40.00	38.37	64107	2.14%
15 Apr 2025	38.86	38.92	38.99	38.45	20869	1.78%
11 Apr 2025	38.18	39.00	39.00	38.01	36216	0.42%
09 Apr 2025	38.02	38.25	38.44	37.89	15121	-0.58%
08 Apr 2025	38.24	38.45	38.65	37.26	29788	3.05%
07 Apr 2025	37.11	37.50	38.11	36.00	91008	-3.98%
04 Apr 2025	38.65	40.20	40.20	38.51	24158	-0.97%
03 Apr 2025	39.03	38.89	39.23	38.61	16585	1.01%
02 Apr 2025	38.64	38.65	38.84	38.01	16523	-0.03%
01 Apr 2025	38.65	38.09	38.85	37.92	19671	2.57%
28 Mar 2025	37.68	37.76	38.20	37.54	49386	-0.21%
27 Mar 2025	37.76	37.65	37.99	37.50	57848	0.35%
26 Mar 2025	37.63	39.60	39.60	37.45	94375	-4.44%
25 Mar 2025	39.38	39.97	40.04	39.07	18930	-1.28%
24 Mar 2025	39.89	39.65	40.14	39.61	57353	0.71%
21 Mar 2025	39.61	39.73	40.35	39.50	41386	-0.15%
20 Mar 2025	39.67	39.99	40.01	39.12	39206	1.02%
19 Mar 2025	39.27	38.45	39.55	38.45	40428	2.21%
18 Mar 2025	38.42	38.10	38.55	38.10	51076	0.73%
17 Mar 2025	38.14	38.32	39.44	38.01	39487	-1.70%
13 Mar 2025	38.80	38.50	39.50	38.50	28770	0.21%
12 Mar 2025	38.72	39.15	39.58	38.35	27084	-0.33%
11 Mar 2025	38.85	39.00	39.09	38.55	40021	-0.54%
10 Mar 2025	39.06	40.25	40.55	39.01	51649	-2.57%
07 Mar 2025	40.09	38.49	40.99	38.08	158283	5.67%
06 Mar 2025	37.94	38.31	38.31	37.65	44613	1.15%
05 Mar 2025	37.51	36.60	37.65	36.12	56844	4.19%
04 Mar 2025	36.00	36.10	37.04	35.50	52086	0.42%
03 Mar 2025	35.85	37.85	37.85	34.72	98573	-3.32%
28 Feb 2025	37.08	37.07	37.99	36.35	54907	-2.14%
27 Feb 2025	37.89	39.15	39.15	37.60	24138	-2.24%
25 Feb 2025	38.76	38.66	39.45	38.66	17980	0.26%
24 Feb 2025	38.66	39.88	39.88	38.35	35103	-3.13%
21 Feb 2025	39.91	39.99	40.35	39.75	25814	-0.35%
20 Feb 2025	40.05	39.08	40.16	38.90	48345	2.48%
19 Feb 2025	39.08	38.24	39.45	37.86	44844	2.73%
18 Feb 2025	38.04	38.44	38.44	37.65	47150	-0.08%
17 Feb 2025	38.07	38.19	38.69	37.68	87326	1.01%
14 Feb 2025	37.69	39.40	39.40	37.50	59614	-3.63%
13 Feb 2025	39.11	38.79	39.90	37.99	45864	3.47%
12 Feb 2025	37.80	38.02	38.84	37.15	57080	-1.92%
11 Feb 2025	38.54	39.95	39.95	38.25	71565	-1.66%
10 Feb 2025	39.19	39.96	39.96	38.95	29355	-1.93%
07 Feb 2025	39.96	39.95	40.20	39.80	40845	-0.37%
06 Feb 2025	40.11	40.30	41.15	39.59	99586	0.38%
05 Feb 2025	39.96	40.40	40.40	39.75	13383	-0.35%
04 Feb 2025	40.10	39.06	40.40	39.06	21785	1.88%
03 Feb 2025	39.36	40.90	40.90	39.20	29999	-2.38%
01 Feb 2025	40.32	39.95	41.00	39.35	42877	1.28%
31 Jan 2025	39.81	38.70	39.99	38.70	33963	2.29%
30 Jan 2025	38.92	39.50	39.50	38.75	30181	0.65%
29 Jan 2025	38.67	38.00	38.99	38.00	54366	1.71%
28 Jan 2025	38.02	39.49	39.49	36.50	115571	-1.37%
27 Jan 2025	38.55	40.44	40.44	38.40	41305	-3.36%
24 Jan 2025	39.89	39.91	40.77	39.80	17420	-0.42%
23 Jan 2025	40.06	40.24	41.19	40.00	33163	-0.27%
22 Jan 2025	40.17	40.55	40.67	40.00	23622	-1.28%
21 Jan 2025	40.69	41.24	41.45	40.58	63006	-1.33%
20 Jan 2025	41.24	40.45	41.43	40.02	62005	2.28%
17 Jan 2025	40.32	40.64	40.64	39.36	60686	0.45%
16 Jan 2025	40.14	40.49	40.65	40.07	48141	0.38%
15 Jan 2025	39.99	40.00	40.25	39.62	30945	0.73%
14 Jan 2025	39.70	39.24	39.84	38.63	52004	1.95%
13 Jan 2025	38.94	40.40	40.48	38.62	82278	-2.28%
10 Jan 2025	39.85	40.49	40.49	39.58	52798	-0.55%
09 Jan 2025	40.07	40.37	40.74	40.00	51183	-0.50%
08 Jan 2025	40.27	41.49	41.49	40.05	44914	-1.52%
07 Jan 2025	40.89	40.99	41.33	40.89	35689	0.10%
06 Jan 2025	40.85	42.78	42.78	40.57	46448	-2.95%
03 Jan 2025	42.09	42.68	42.94	42.01	35949	-0.40%
02 Jan 2025	42.26	41.74	43.24	41.58	75476	1.46%
01 Jan 2025	41.65	41.75	41.85	41.36	39492	0.58%
31 Dec 2024	41.41	41.59	41.79	40.90	95288	-0.43%
30 Dec 2024	41.59	41.64	41.85	41.41	31059	-0.12%
27 Dec 2024	41.64	42.00	42.40	41.42	58958	0.17%
26 Dec 2024	41.57	41.53	41.83	41.20	38980	0.05%
24 Dec 2024	41.55	42.49	42.49	41.35	41058	-0.79%
23 Dec 2024	41.88	41.85	42.98	41.61	39104	0.10%
20 Dec 2024	41.84	42.10	42.69	41.75	40919	-0.88%
19 Dec 2024	42.21	42.14	42.39	41.86	51331	-0.78%
18 Dec 2024	42.54	43.41	43.65	42.50	74183	-2.18%
17 Dec 2024	43.49	43.86	43.95	43.38	44508	-0.84%
16 Dec 2024	43.86	43.50	45.09	42.75	160365	1.48%
13 Dec 2024	43.22	44.29	44.29	43.00	39719	-1.57%
12 Dec 2024	43.91	44.30	44.52	43.75	84152	-0.45%
11 Dec 2024	44.11	43.40	45.75	43.21	879483	2.32%
10 Dec 2024	43.11	43.85	43.90	42.99	98446	-0.62%
09 Dec 2024	43.38	43.47	43.95	42.97	135325	1.28%
06 Dec 2024	42.83	42.45	42.95	42.01	59981	1.71%
05 Dec 2024	42.11	42.10	42.25	41.90	69829	-0.19%
04 Dec 2024	42.19	42.25	42.43	42.00	55699	-0.07%
03 Dec 2024	42.22	42.00	42.35	41.86	34720	0.72%
02 Dec 2024	41.92	41.76	42.15	41.76	35423	0.07%
29 Nov 2024	41.89	42.15	42.84	41.57	51645	0.24%
28 Nov 2024	41.79	41.53	42.45	41.53	40399	0.63%
27 Nov 2024	41.53	41.20	42.00	40.94	33752	1.29%
26 Nov 2024	41.00	40.50	41.49	40.50	57074	0.94%
25 Nov 2024	40.62	40.45	40.85	40.36	43232	0.74%
22 Nov 2024	40.32	40.98	40.98	40.17	34350	0.40%
21 Nov 2024	40.16	41.00	41.00	39.80	80860	-1.62%
19 Nov 2024	40.82	40.96	41.40	40.76	42094	-0.37%
18 Nov 2024	40.97	42.00	42.00	40.81	56438	0.69%
14 Nov 2024	40.69	40.45	42.29	40.45	52983	0.92%
13 Nov 2024	40.32	42.40	42.40	40.15	38091	-2.77%
12 Nov 2024	41.47	42.41	42.85	41.25	32230	-2.12%
11 Nov 2024	42.37	42.79	42.79	42.26	38734	-0.80%
08 Nov 2024	42.71	42.85	42.85	42.40	28384	-0.14%
07 Nov 2024	42.77	42.45	43.00	42.44	34554	0.85%
06 Nov 2024	42.41	42.45	42.85	42.02	40623	0.31%
05 Nov 2024	42.28	42.45	42.65	42.15	27766	0.00%
04 Nov 2024	42.28	42.00	42.70	41.10	102292	1.00%
01 Nov 2024	41.86	41.60	42.45	41.59	22616	0.72%
31 Oct 2024	41.56	41.99	41.99	41.15	53156	-0.48%
30 Oct 2024	41.76	41.98	42.45	41.61	31030	0.17%
29 Oct 2024	41.69	41.64	42.49	40.55	93896	0.92%
28 Oct 2024	41.31	40.00	41.95	39.25	93193	3.56%
25 Oct 2024	39.89	40.25	40.42	39.31	73807	-0.32%
24 Oct 2024	40.02	41.35	41.38	38.80	232189	-2.53%
23 Oct 2024	41.06	41.25	41.43	40.45	46459	-0.02%
22 Oct 2024	41.07	42.55	43.85	41.00	149646	-3.21%
21 Oct 2024	42.43	43.45	43.48	42.35	34736	-1.44%
18 Oct 2024	43.05	42.05	43.60	41.80	152661	0.91%
17 Oct 2024	42.66	43.15	43.24	42.50	38206	-1.18%
16 Oct 2024	43.17	43.55	43.55	43.05	42910	-0.21%
15 Oct 2024	43.26	42.60	43.69	42.60	47057	0.96%
14 Oct 2024	42.85	43.50	43.50	42.60	37596	-0.12%
11 Oct 2024	42.90	42.90	43.40	42.20	54398	-0.23%
10 Oct 2024	43.00	43.30	43.39	42.75	48456	-0.12%
09 Oct 2024	43.05	43.70	43.70	42.72	56413	0.30%
08 Oct 2024	42.92	42.35	43.29	41.76	71928	1.30%
07 Oct 2024	42.37	43.90	44.20	41.00	199615	-2.78%
04 Oct 2024	43.58	43.82	44.21	43.42	67637	-0.64%
03 Oct 2024	43.86	44.00	44.22	43.56	59483	-1.04%
01 Oct 2024	44.32	43.92	44.55	43.76	64466	0.91%
30 Sep 2024	43.92	44.66	44.94	43.62	78023	-1.66%
27 Sep 2024	44.66	44.43	44.95	44.21	73105	0.52%
26 Sep 2024	44.43	44.60	44.60	44.00	61288	0.00%
25 Sep 2024	44.43	43.55	45.00	43.50	190228	1.65%
24 Sep 2024	43.71	43.56	44.00	43.55	42651	-0.18%
23 Sep 2024	43.79	43.85	44.00	43.56	62635	0.07%
20 Sep 2024	43.76	43.50	43.99	43.36	56137	0.74%
19 Sep 2024	43.44	44.01	44.30	43.11	94069	-0.96%
18 Sep 2024	43.86	44.25	44.40	43.69	96803	-0.48%
17 Sep 2024	44.07	44.25	44.43	43.99	59814	-0.09%
16 Sep 2024	44.11	44.45	44.99	43.70	138128	-0.54%
13 Sep 2024	44.35	44.45	45.10	44.07	108262	0.27%
12 Sep 2024	44.23	44.00	44.40	43.80	55781	0.96%
11 Sep 2024	43.81	45.03	45.25	43.40	130135	-2.08%
10 Sep 2024	44.74	44.00	45.10	43.99	166392	2.29%
09 Sep 2024	43.74	45.85	45.85	41.91	611536	-1.91%
06 Sep 2024	44.59	45.80	45.85	44.35	139329	-1.83%
05 Sep 2024	45.42	45.45	46.29	45.15	92739	0.09%
04 Sep 2024	45.38	45.80	45.80	45.15	93067	-1.15%
03 Sep 2024	45.91	45.29	46.50	45.25	130263	1.75%
02 Sep 2024	45.12	46.40	46.40	45.00	172095	-2.02%
30 Aug 2024	46.05	46.45	46.50	45.70	94477	-0.35%
29 Aug 2024	46.21	47.45	47.65	45.36	180618	-2.39%
28 Aug 2024	47.34	47.72	48.70	47.16	298238	-0.67%
27 Aug 2024	47.66	48.59	48.59	47.26	368250	-0.96%
26 Aug 2024	48.12	46.70	48.63	46.35	904972	4.20%
23 Aug 2024	46.18	45.00	47.15	44.75	645090	3.06%
22 Aug 2024	44.81	45.00	45.80	43.46	252243	-0.16%
21 Aug 2024	44.88	44.85	45.50	44.69	194035	0.34%
20 Aug 2024	44.73	44.85	45.24	44.46	117276	0.22%
19 Aug 2024	44.63	44.60	45.49	44.50	184065	0.97%
16 Aug 2024	44.20	44.45	44.80	44.02	82015	-0.20%
14 Aug 2024	44.29	44.26	44.94	44.01	100672	-0.81%
13 Aug 2024	44.65	44.35	45.15	44.35	164986	0.68%
12 Aug 2024	44.35	44.00	44.84	43.46	140930	0.82%
09 Aug 2024	43.99	44.25	44.67	43.76	103116	-0.02%
08 Aug 2024	44.00	44.99	44.99	43.65	134740	-1.48%
07 Aug 2024	44.66	43.65	45.90	43.08	254172	3.48%
06 Aug 2024	43.16	44.25	45.00	43.02	116527	-1.53%
05 Aug 2024	43.83	45.07	45.07	42.91	231067	-2.99%
02 Aug 2024	45.18	45.55	45.83	44.90	194571	-1.61%
01 Aug 2024	45.92	46.75	46.75	45.60	198952	-0.35%
31 Jul 2024	46.08	47.45	47.67	45.84	414133	-1.96%
30 Jul 2024	47.00	43.45	47.90	43.13	1743699	8.92%
29 Jul 2024	43.15	43.35	44.00	43.00	105351	0.79%
26 Jul 2024	42.81	42.30	43.39	42.20	153935	1.78%
25 Jul 2024	42.06	42.19	42.24	41.90	99164	0.14%
24 Jul 2024	42.00	42.20	42.70	41.92	129201	0.00%
23 Jul 2024	42.00	42.45	42.59	41.20	132234	-0.64%
22 Jul 2024	42.27	42.45	42.65	41.51	87664	0.33%
19 Jul 2024	42.13	43.35	43.45	42.05	173654	-2.48%
18 Jul 2024	43.20	43.22	43.65	43.02	114956	-0.05%
16 Jul 2024	43.22	44.15	44.42	42.00	191826	-1.86%
15 Jul 2024	44.04	44.20	44.20	43.75	143675	-0.38%
12 Jul 2024	44.21	45.05	45.35	44.05	387384	-5.25%
11 Jul 2024	46.66	47.00	47.50	46.11	434498	-0.26%
10 Jul 2024	46.78	47.55	47.90	46.15	247296	-1.02%
09 Jul 2024	47.26	47.00	48.23	46.99	310553	0.55%
08 Jul 2024	47.00	47.99	47.99	46.85	218347	-0.25%
05 Jul 2024	47.12	46.20	47.45	46.20	307204	2.17%
04 Jul 2024	46.12	46.45	46.85	46.00	141245	-0.32%
03 Jul 2024	46.27	46.65	47.00	46.00	260730	0.06%
02 Jul 2024	46.24	46.30	47.24	45.91	347185	0.11%
01 Jul 2024	46.19	46.51	46.78	45.81	298496	0.85%
28 Jun 2024	45.80	45.00	46.77	44.70	544267	2.99%
27 Jun 2024	44.47	44.00	46.99	43.83	890088	1.23%
26 Jun 2024	43.93	44.35	44.35	43.62	90884	-0.59%
25 Jun 2024	44.19	44.35	44.45	43.86	103474	1.14%
24 Jun 2024	43.69	44.25	45.08	43.10	486713	-0.73%
21 Jun 2024	44.01	44.36	44.85	43.86	141504	-1.12%
20 Jun 2024	44.51	44.87	45.10	44.32	111450	-0.31%
19 Jun 2024	44.65	45.59	45.79	44.50	328320	0.50%
18 Jun 2024	44.43	44.00	44.79	43.15	470294	4.96%
14 Jun 2024	42.33	42.62	42.99	42.01	112700	-0.77%
13 Jun 2024	42.66	43.00	43.01	42.50	121003	0.28%
12 Jun 2024	42.54	42.20	42.65	42.14	109282	1.45%
11 Jun 2024	41.93	42.25	42.38	41.85	67485	-0.26%
10 Jun 2024	42.04	41.75	43.35	41.71	139774	1.18%
07 Jun 2024	41.55	41.00	42.35	41.00	145459	1.47%
06 Jun 2024	40.95	40.25	41.95	40.20	247500	2.50%
05 Jun 2024	39.95	39.10	40.50	38.20	140709	3.23%
04 Jun 2024	38.70	40.60	41.05	38.35	293443	-5.72%
03 Jun 2024	41.05	41.50	42.00	40.80	241311	0.00%
31 May 2024	41.05	41.25	41.45	40.70	110103	-0.24%
30 May 2024	41.15	42.00	42.00	41.05	64101	-0.84%
29 May 2024	41.50	41.70	42.00	41.30	76433	-0.48%
28 May 2024	41.70	42.45	42.65	41.35	109862	-0.95%
27 May 2024	42.10	42.50	42.80	42.05	55925	-0.94%
24 May 2024	42.50	42.95	43.40	42.10	143322	-0.35%
23 May 2024	42.65	43.00	43.10	42.55	69359	-0.70%
22 May 2024	42.95	42.85	43.40	42.50	120863	0.47%
21 May 2024	42.75	43.15	43.30	42.55	68945	-0.70%
18 May 2024	43.05	42.70	43.25	42.60	27822	0.82%
17 May 2024	42.70	42.85	43.00	42.40	119496	0.12%
16 May 2024	42.65	42.90	43.65	41.85	212716	0.47%
15 May 2024	42.45	44.45	44.55	42.30	271015	-3.19%
14 May 2024	43.85	41.60	44.95	41.00	551221	5.41%
13 May 2024	41.60	41.80	42.25	41.05	89499	-1.30%
10 May 2024	42.15	42.30	42.35	41.50	88603	1.08%
09 May 2024	41.70	43.70	44.50	41.35	139064	-4.47%
08 May 2024	43.65	43.45	45.00	43.30	233270	1.51%
07 May 2024	43.00	44.30	44.75	42.60	124834	-1.71%
06 May 2024	43.75	46.25	46.45	43.50	170732	-4.58%
03 May 2024	45.85	45.90	46.00	43.60	298130	2.12%
02 May 2024	44.90	43.45	46.40	42.80	951386	3.94%
30 Apr 2024	43.20	42.85	44.00	42.35	179713	2.01%
29 Apr 2024	42.35	43.10	43.15	42.10	144412	-0.24%
26 Apr 2024	42.45	42.55	43.05	42.35	95352	-0.12%
25 Apr 2024	42.50	42.70	43.20	42.05	129401	-0.58%
24 Apr 2024	42.75	42.25	43.00	42.25	78296	1.06%
23 Apr 2024	42.30	42.25	43.00	42.00	132854	0.48%
22 Apr 2024	42.10	43.00	43.45	41.90	380989	-0.24%
19 Apr 2024	42.20	40.15	43.15	39.65	378225	4.20%
18 Apr 2024	40.50	40.30	40.90	40.00	68953	0.50%
16 Apr 2024	40.30	40.25	41.10	40.10	92717	0.50%
15 Apr 2024	40.10	41.50	41.50	39.70	161891	-3.37%
12 Apr 2024	41.50	42.45	42.50	41.40	60607	-1.43%
10 Apr 2024	42.10	42.00	42.55	41.75	79922	0.72%
09 Apr 2024	41.80	42.20	42.65	41.65	57901	-0.83%
08 Apr 2024	42.15	42.85	42.85	42.00	84160	-0.47%
05 Apr 2024	42.35	43.60	43.60	41.75	97076	-1.05%
04 Apr 2024	42.80	43.75	44.15	42.65	123356	-1.38%
03 Apr 2024	43.40	42.15	44.60	42.15	225671	2.48%
02 Apr 2024	42.35	40.30	42.55	40.30	170698	5.61%
01 Apr 2024	40.10	39.25	40.80	39.25	166623	2.69%
28 Mar 2024	39.05	39.10	39.80	38.45	121930	0.51%
27 Mar 2024	38.85	39.95	40.10	38.40	216946	-2.26%
26 Mar 2024	39.75	40.30	40.30	39.40	193225	-0.63%
22 Mar 2024	40.00	39.90	40.25	39.80	63454	0.38%
21 Mar 2024	39.85	39.60	40.50	39.60	133497	1.27%
20 Mar 2024	39.35	39.95	40.25	39.10	61206	-1.38%
19 Mar 2024	39.90	39.90	41.00	39.55	137598	0.38%
18 Mar 2024	39.75	39.75	40.20	39.55	89787	0.51%
15 Mar 2024	39.55	40.20	40.75	39.25	112884	-1.13%
14 Mar 2024	40.00	38.05	40.40	37.75	260641	5.12%
13 Mar 2024	38.05	41.20	41.25	37.80	280996	-6.51%
12 Mar 2024	40.70	42.60	42.60	39.90	218046	-3.90%
11 Mar 2024	42.35	43.60	43.95	42.30	86798	-3.42%
07 Mar 2024	43.85	43.60	44.40	43.20	116781	0.69%
06 Mar 2024	43.55	44.25	44.45	42.60	153487	-0.91%
05 Mar 2024	43.95	44.20	44.80	43.30	106715	-0.57%
04 Mar 2024	44.20	45.45	45.45	44.05	109577	-2.10%
02 Mar 2024	45.15	45.25	45.55	44.55	19116	0.89%
01 Mar 2024	44.75	44.55	45.40	44.45	111868	0.45%
29 Feb 2024	44.55	44.40	45.00	43.55	117100	0.34%
28 Feb 2024	44.40	45.65	46.15	43.75	139582	-2.20%
27 Feb 2024	45.40	46.10	46.55	45.30	84171	-1.63%
26 Feb 2024	46.15	46.70	46.85	45.50	116919	-0.22%
23 Feb 2024	46.25	46.30	47.20	45.90	90087	0.22%
22 Feb 2024	46.15	46.90	47.00	45.50	110394	-0.43%
21 Feb 2024	46.35	48.60	49.00	45.95	166670	-2.73%
20 Feb 2024	47.65	46.30	49.55	46.25	432352	3.81%
19 Feb 2024	45.90	46.65	47.00	45.60	115905	-0.43%
16 Feb 2024	46.10	46.60	47.55	46.00	184620	0.55%
15 Feb 2024	45.85	44.70	46.85	44.70	195880	2.46%
14 Feb 2024	44.75	44.05	46.50	43.65	259461	-1.00%
13 Feb 2024	45.20	45.65	45.90	43.60	291116	-0.11%
12 Feb 2024	45.25	48.00	48.70	44.55	379010	-7.08%
09 Feb 2024	48.70	50.10	50.35	47.25	344082	-1.81%
08 Feb 2024	49.60	50.95	51.30	49.35	405530	-3.13%
07 Feb 2024	51.20	52.90	52.90	50.10	351423	-0.29%
06 Feb 2024	51.35	52.90	53.70	50.00	805823	-1.15%
05 Feb 2024	51.95	49.40	54.10	48.95	1992725	6.78%
02 Feb 2024	48.65	49.50	50.40	48.50	259238	-0.92%
01 Feb 2024	49.10	49.90	51.60	48.50	496532	-1.21%
31 Jan 2024	49.70	49.00	50.20	48.40	552280	2.79%
30 Jan 2024	48.35	48.80	50.70	47.50	792658	0.62%
29 Jan 2024	48.05	49.05	49.50	47.75	300677	-1.13%
25 Jan 2024	48.60	47.00	49.00	46.90	645100	3.62%
24 Jan 2024	46.90	47.10	48.55	46.25	502057	0.97%
23 Jan 2024	46.45	49.65	51.75	46.00	1298866	-5.88%
20 Jan 2024	49.35	46.55	50.25	46.05	1694244	5.56%
19 Jan 2024	46.75	46.90	47.50	46.50	495945	0.86%
18 Jan 2024	46.35	44.95	47.30	42.40	756202	3.81%
17 Jan 2024	44.65	45.25	45.40	44.40	154942	-1.65%
16 Jan 2024	45.40	46.45	47.40	44.90	411998	-1.94%
15 Jan 2024	46.30	46.90	47.10	45.75	193563	0.00%
12 Jan 2024	46.30	46.95	48.60	46.00	1088995	0.11%
11 Jan 2024	46.25	45.20	47.20	44.75	667470	3.82%
10 Jan 2024	44.55	44.70	45.45	44.40	116127	0.34%
09 Jan 2024	44.40	45.10	45.45	44.25	138511	-0.78%
08 Jan 2024	44.75	45.65	46.00	44.35	349229	-1.32%
05 Jan 2024	45.35	45.85	46.50	45.00	380430	0.22%
04 Jan 2024	45.25	45.50	46.00	44.50	347526	1.46%
03 Jan 2024	44.60	44.85	46.00	44.30	326264	-0.34%
02 Jan 2024	44.75	43.85	45.80	43.05	799952	2.76%
01 Jan 2024	43.55	41.85	44.90	41.75	686051	5.45%
29 Dec 2023	41.30	42.15	42.15	40.80	169179	-0.84%
28 Dec 2023	41.65	42.35	42.35	41.40	115200	-0.48%
27 Dec 2023	41.85	42.25	42.50	41.00	129794	0.00%
26 Dec 2023	41.85	42.90	42.90	40.60	171426	-0.95%
22 Dec 2023	42.25	41.60	42.80	41.60	105170	0.72%
21 Dec 2023	41.95	41.25	42.25	41.05	125445	1.82%
20 Dec 2023	41.20	43.70	43.70	41.05	270275	-4.41%
19 Dec 2023	43.10	43.10	43.90	42.95	168260	0.58%
18 Dec 2023	42.85	42.05	43.35	41.80	204412	1.42%
15 Dec 2023	42.25	42.75	42.80	42.00	90053	-0.12%
14 Dec 2023	42.30	42.50	43.05	42.00	113982	-0.35%
13 Dec 2023	42.45	42.85	43.10	42.35	121011	-0.93%
12 Dec 2023	42.85	42.90	43.40	42.60	100923	-0.12%
11 Dec 2023	42.90	43.00	43.25	42.60	105465	0.35%
08 Dec 2023	42.75	43.80	43.95	42.35	124179	-1.38%
07 Dec 2023	43.35	43.40	44.00	42.60	172921	0.81%
06 Dec 2023	43.00	42.55	43.30	42.35	121580	1.06%
05 Dec 2023	42.55	42.80	43.50	42.30	140776	-0.58%
04 Dec 2023	42.80	43.45	43.80	42.45	159992	0.23%
01 Dec 2023	42.70	41.15	43.55	41.15	270028	3.02%
30 Nov 2023	41.45	42.40	42.40	41.05	129077	-0.84%
29 Nov 2023	41.80	42.90	42.90	41.65	91921	-0.59%
28 Nov 2023	42.05	42.90	43.00	41.55	123099	-1.29%
24 Nov 2023	42.60	43.35	43.35	42.30	90227	-0.23%
23 Nov 2023	42.70	42.95	43.85	42.45	149930	0.83%
22 Nov 2023	42.35	43.60	43.80	42.10	131933	-1.63%
21 Nov 2023	43.05	43.70	43.80	42.85	164398	-0.12%
20 Nov 2023	43.10	43.85	44.35	42.60	166572	-0.81%
17 Nov 2023	43.45	44.40	44.75	43.15	175513	-2.14%
16 Nov 2023	44.40	45.20	45.50	44.25	186001	-1.22%
15 Nov 2023	44.95	45.65	45.95	44.65	213163	-0.11%
13 Nov 2023	45.00	45.65	46.35	44.50	185563	-2.49%
12 Nov 2023	46.15	45.70	46.70	45.00	166336	2.56%
10 Nov 2023	45.00	47.10	47.70	44.65	535356	-4.46%
09 Nov 2023	47.10	44.95	47.90	43.50	2218348	8.78%
08 Nov 2023	43.30	42.95	44.90	42.85	340214	2.24%
07 Nov 2023	42.35	42.10	42.80	41.95	106677	0.95%
06 Nov 2023	41.95	42.20	42.95	41.60	193222	-0.59%
03 Nov 2023	42.20	42.90	42.90	42.05	108356	-0.12%
02 Nov 2023	42.25	43.10	43.30	42.05	88302	0.00%
01 Nov 2023	42.25	43.30	43.60	42.00	316950	-1.52%
31 Oct 2023	42.90	42.60	43.25	42.25	262318	1.30%
30 Oct 2023	42.35	41.85	42.50	41.05	262761	2.05%
27 Oct 2023	41.50	41.25	41.85	40.85	272355	2.34%
26 Oct 2023	40.55	40.80	40.95	39.00	350636	-1.46%
25 Oct 2023	41.15	41.05	41.95	39.40	504913	1.86%
23 Oct 2023	40.40	44.10	44.15	40.10	701632	-8.08%
20 Oct 2023	43.95	45.10	45.75	42.65	682291	-2.55%
19 Oct 2023	45.10	44.20	48.00	43.55	3949109	2.27%
18 Oct 2023	44.10	40.25	44.80	40.20	2478071	9.57%
17 Oct 2023	40.25	40.70	41.30	39.75	244741	-0.86%
16 Oct 2023	40.60	38.50	41.50	38.50	466434	4.50%
13 Oct 2023	38.85	38.70	39.40	38.40	119535	0.52%
12 Oct 2023	38.65	39.20	39.30	38.20	97981	-0.51%
11 Oct 2023	38.85	38.65	39.45	38.45	215632	1.44%
10 Oct 2023	38.30	38.00	38.65	37.95	121523	0.79%
09 Oct 2023	38.00	39.40	39.45	37.60	216676	-4.28%
06 Oct 2023	39.70	39.65	40.00	39.25	137169	1.15%
05 Oct 2023	39.25	39.60	39.85	38.55	170778	0.64%
04 Oct 2023	39.00	40.40	40.40	38.55	198520	-2.13%
03 Oct 2023	39.85	40.35	40.60	39.65	211588	-0.13%
29 Sep 2023	39.90	39.55	40.55	39.45	196714	0.63%
28 Sep 2023	39.65	40.40	41.00	39.25	259324	-1.25%
27 Sep 2023	40.15	40.25	40.70	39.75	329478	0.75%
26 Sep 2023	39.85	41.00	41.25	39.35	488168	-2.80%
25 Sep 2023	41.00	42.25	42.35	40.80	296155	-1.91%
22 Sep 2023	41.80	41.95	42.70	41.55	386030	-0.12%
21 Sep 2023	41.85	42.40	43.55	40.95	800194	-0.36%
20 Sep 2023	42.00	42.90	43.70	41.45	1354893	-1.29%
18 Sep 2023	42.55	36.45	43.10	36.45	3496953	15.78%
15 Sep 2023	36.75	38.20	38.20	36.30	261562	-2.78%
14 Sep 2023	37.80	37.85	38.75	37.55	179765	0.67%
13 Sep 2023	37.55	37.65	38.65	36.75	409872	-0.27%
12 Sep 2023	37.65	40.85	41.45	37.05	676478	-7.83%
11 Sep 2023	40.85	41.45	41.90	40.70	665003	0.86%
08 Sep 2023	40.50	37.15	42.20	36.55	3003185	10.35%
07 Sep 2023	36.70	37.25	37.45	36.50	165182	-0.68%
06 Sep 2023	36.95	38.00	38.40	36.55	304107	-2.25%
05 Sep 2023	37.80	39.40	39.90	37.50	996122	1.20%
04 Sep 2023	37.35	33.75	38.00	33.70	1303505	11.16%
01 Sep 2023	33.60	34.00	34.00	33.55	69801	-0.44%
31 Aug 2023	33.75	33.70	34.40	33.55	61689	-0.30%
30 Aug 2023	33.85	33.55	34.50	33.50	222905	1.20%
29 Aug 2023	33.45	33.40	33.80	33.15	85711	0.90%
28 Aug 2023	33.15	33.40	33.45	33.00	73743	0.00%
25 Aug 2023	33.15	33.90	33.90	33.05	70045	-1.19%
24 Aug 2023	33.55	33.80	34.00	33.45	75972	0.30%
23 Aug 2023	33.45	33.85	33.85	33.35	54218	-0.59%
22 Aug 2023	33.65	33.20	33.80	33.15	72842	1.05%
21 Aug 2023	33.30	33.15	34.00	33.15	117760	0.45%
18 Aug 2023	33.15	33.50	33.50	33.10	35403	-0.15%
17 Aug 2023	33.20	33.20	33.75	33.00	73949	0.45%
16 Aug 2023	33.05	33.10	33.35	33.00	57376	-0.60%
14 Aug 2023	33.25	33.45	33.45	33.10	58095	-0.15%
11 Aug 2023	33.30	33.40	33.85	32.90	151383	-0.45%
10 Aug 2023	33.45	34.35	34.75	32.90	325748	-2.19%
09 Aug 2023	34.20	34.00	34.90	33.30	221574	0.74%
08 Aug 2023	33.95	32.85	34.75	32.85	328337	3.35%
07 Aug 2023	32.85	33.50	33.50	32.30	167023	-1.20%
04 Aug 2023	33.25	33.35	34.00	33.10	111532	0.61%
03 Aug 2023	33.05	32.95	33.25	32.70	47918	0.30%
02 Aug 2023	32.95	33.80	33.80	32.80	110911	-1.64%
01 Aug 2023	33.50	33.00	33.95	33.00	135274	1.98%
31 Jul 2023	32.85	33.85	33.95	32.10	159504	-2.23%
28 Jul 2023	33.60	33.25	33.85	32.85	124373	1.82%
27 Jul 2023	33.00	33.20	33.55	32.90	59476	0.15%
26 Jul 2023	32.95	32.95	33.15	32.65	72136	1.23%
25 Jul 2023	32.55	32.60	33.25	32.50	139592	-0.15%
24 Jul 2023	32.60	32.65	32.95	32.45	137799	-0.31%
21 Jul 2023	32.70	32.85	33.25	32.50	193101	-1.06%
20 Jul 2023	33.05	33.05	33.90	33.00	184858	-0.75%
19 Jul 2023	33.30	33.85	33.90	33.20	142169	-1.33%
18 Jul 2023	33.75	34.35	34.40	33.60	115827	-1.03%
17 Jul 2023	34.10	34.10	34.45	33.60	206551	1.34%
14 Jul 2023	33.65	35.65	35.75	33.30	714472	-10.03%
13 Jul 2023	37.40	37.40	38.65	37.20	462626	-1.06%
12 Jul 2023	37.80	37.80	37.95	36.50	514681	1.89%
11 Jul 2023	37.10	37.40	37.45	36.60	349346	0.00%
10 Jul 2023	37.10	37.35	37.55	36.80	408616	0.54%
07 Jul 2023	36.90	36.55	37.20	36.00	466744	0.96%
06 Jul 2023	36.55	36.25	36.95	36.00	349922	1.67%
05 Jul 2023	35.95	35.40	36.05	35.25	362068	2.28%
04 Jul 2023	35.15	35.15	35.80	34.90	205714	0.72%
03 Jul 2023	34.90	34.95	35.25	34.70	180474	0.87%
30 Jun 2023	34.60	34.75	35.00	34.20	170544	0.73%
28 Jun 2023	34.35	34.95	35.10	34.10	126603	-0.58%
27 Jun 2023	34.55	34.60	35.35	34.25	255004	1.02%
26 Jun 2023	34.20	33.55	34.60	33.55	172366	1.03%
23 Jun 2023	33.85	33.95	34.00	33.50	133388	0.15%
22 Jun 2023	33.80	34.05	34.10	33.70	76688	-0.29%
21 Jun 2023	33.90	34.00	34.00	33.75	122506	0.15%
20 Jun 2023	33.85	33.95	34.00	33.55	79654	0.45%
19 Jun 2023	33.70	34.15	34.30	33.50	97336	-0.74%
16 Jun 2023	33.95	34.05	34.25	33.80	127788	0.30%
15 Jun 2023	33.85	34.25	34.40	33.50	184704	-0.15%
14 Jun 2023	33.90	32.85	34.40	32.80	363724	3.35%
13 Jun 2023	32.80	33.00	33.00	32.70	54095	0.46%
12 Jun 2023	32.65	33.00	33.00	32.50	67151	-0.15%
09 Jun 2023	32.70	32.80	33.15	32.55	105936	0.46%
08 Jun 2023	32.55	32.65	32.80	32.40	58671	-0.31%
07 Jun 2023	32.65	32.30	32.85	32.10	80422	1.08%
06 Jun 2023	32.30	32.30	32.50	32.25	31793	-0.15%
05 Jun 2023	32.35	32.70	32.70	32.30	42819	-0.15%
02 Jun 2023	32.40	32.45	32.50	32.20	28044	0.62%
01 Jun 2023	32.20	32.65	32.70	32.10	101426	-0.92%
31 May 2023	32.50	32.55	32.70	32.40	60879	-0.15%
30 May 2023	32.55	32.55	32.65	32.30	47067	0.31%
29 May 2023	32.45	32.80	32.80	32.30	60416	-0.31%
26 May 2023	32.55	32.60	32.65	32.25	38109	0.77%
25 May 2023	32.30	32.55	32.65	32.15	70156	-0.46%
24 May 2023	32.45	32.35	32.75	32.35	38321	-0.15%
23 May 2023	32.50	32.85	32.90	32.40	57582	-0.46%
22 May 2023	32.65	33.00	33.00	32.40	61043	-0.31%
19 May 2023	32.75	32.55	33.10	32.50	70766	0.61%
18 May 2023	32.55	32.75	32.85	32.50	59471	-0.15%
17 May 2023	32.60	32.90	32.90	32.50	70494	-0.15%
16 May 2023	32.65	32.90	32.90	32.60	58118	-0.15%
15 May 2023	32.70	32.80	33.05	32.55	40855	0.31%
12 May 2023	32.60	32.85	33.15	32.50	82037	-0.61%
11 May 2023	32.80	33.00	33.25	32.75	86797	-0.61%
10 May 2023	33.00	33.00	33.15	32.70	74491	0.61%
09 May 2023	32.80	33.35	33.35	32.65	73096	0.00%
08 May 2023	32.80	32.90	33.00	32.40	119954	0.77%
05 May 2023	32.55	34.00	34.25	32.35	304894	-3.56%
04 May 2023	33.75	33.80	34.05	33.50	134957	0.60%
03 May 2023	33.55	33.25	33.75	32.90	148112	1.82%
02 May 2023	32.95	32.95	33.25	32.80	99143	0.00%
28 Apr 2023	32.95	32.55	33.20	32.50	104720	0.00%
27 Apr 2023	32.95	32.50	33.40	32.30	164379	1.70%
26 Apr 2023	32.40	32.45	32.70	32.30	71063	0.31%
25 Apr 2023	32.30	32.25	32.50	32.15	38066	0.31%
24 Apr 2023	32.20	32.55	32.55	32.00	47758	0.00%
21 Apr 2023	32.20	32.60	32.60	32.10	36091	-0.46%
20 Apr 2023	32.35	32.70	32.80	32.10	51503	0.00%
19 Apr 2023	32.35	32.55	32.80	32.15	44627	-0.92%
18 Apr 2023	32.65	32.90	32.95	32.40	88297	-0.46%
17 Apr 2023	32.80	32.15	33.40	32.10	243924	2.02%
13 Apr 2023	32.15	32.10	32.40	31.95	86034	0.16%
12 Apr 2023	32.10	31.40	32.75	31.30	236709	2.72%
11 Apr 2023	31.25	31.10	31.45	31.00	50399	0.48%
10 Apr 2023	31.10	31.60	31.70	31.00	56123	-1.11%
06 Apr 2023	31.45	30.80	32.10	30.65	135797	2.78%
05 Apr 2023	30.60	30.65	30.75	30.40	38668	0.16%
03 Apr 2023	30.55	30.45	30.75	30.30	37619	0.33%
31 Mar 2023	30.45	30.30	30.90	30.30	74285	0.50%
29 Mar 2023	30.30	30.60	30.60	30.15	51584	0.33%
28 Mar 2023	30.20	30.25	30.45	30.10	74999	0.17%
27 Mar 2023	30.15	30.50	30.50	30.05	66438	-0.50%
24 Mar 2023	30.30	30.40	30.50	30.20	21974	-0.33%
23 Mar 2023	30.40	30.60	30.65	30.35	62145	-0.65%
22 Mar 2023	30.60	30.50	30.75	30.40	26860	0.82%
21 Mar 2023	30.35	30.20	30.50	30.20	22646	0.17%
20 Mar 2023	30.30	30.60	30.60	30.15	74846	-0.49%
17 Mar 2023	30.45	30.40	30.60	30.25	26367	0.66%
16 Mar 2023	30.25	30.15	30.60	30.15	38976	-0.66%
15 Mar 2023	30.45	30.60	30.70	30.05	44080	0.50%
14 Mar 2023	30.30	30.30	30.65	30.10	54105	0.17%
13 Mar 2023	30.25	30.80	30.80	30.05	58109	-1.79%
10 Mar 2023	30.80	30.85	30.90	30.40	41881	0.16%
09 Mar 2023	30.75	30.35	30.85	30.35	47909	1.32%
08 Mar 2023	30.35	31.15	31.30	29.95	195901	-2.57%
06 Mar 2023	31.15	31.20	31.40	31.05	32485	0.16%
03 Mar 2023	31.10	30.60	31.50	30.60	55066	0.97%
02 Mar 2023	30.80	31.10	31.10	30.70	15682	0.33%
01 Mar 2023	30.70	30.60	31.10	30.40	52589	1.15%
28 Feb 2023	30.35	30.35	30.85	30.15	64059	-0.65%
27 Feb 2023	30.55	30.55	30.85	30.35	32819	-0.33%
24 Feb 2023	30.65	31.70	31.70	30.45	90296	-3.01%
23 Feb 2023	31.60	30.75	31.80	30.60	53099	2.76%
22 Feb 2023	30.75	30.55	31.25	30.55	46019	-0.81%
21 Feb 2023	31.00	31.55	31.65	30.95	77430	-1.90%
20 Feb 2023	31.60	31.95	31.95	31.50	27166	-0.16%
17 Feb 2023	31.65	31.80	32.35	31.50	59399	0.16%
16 Feb 2023	31.60	31.55	32.00	31.20	46029	0.96%
15 Feb 2023	31.30	31.15	31.65	31.00	45750	0.32%
14 Feb 2023	31.20	31.55	31.85	31.15	28684	-0.95%
13 Feb 2023	31.50	31.50	31.95	31.50	39783	-0.63%
10 Feb 2023	31.70	31.95	32.00	31.55	34376	-0.47%
09 Feb 2023	31.85	32.00	32.00	31.60	16116	0.63%
08 Feb 2023	31.65	31.60	31.95	31.55	50222	-0.16%
07 Feb 2023	31.70	32.05	32.35	31.65	60203	-1.09%
06 Feb 2023	32.05	32.20	32.40	31.80	30645	0.16%
03 Feb 2023	32.00	32.25	32.55	31.55	95029	-0.47%
02 Feb 2023	32.15	32.50	32.80	32.05	57318	-1.08%
01 Feb 2023	32.50	32.45	33.25	32.35	92884	0.93%
31 Jan 2023	32.20	32.45	32.75	31.75	114550	0.31%
30 Jan 2023	32.10	32.00	33.95	31.75	148096	-0.31%
27 Jan 2023	32.20	33.20	33.25	32.00	102813	-2.57%
25 Jan 2023	33.05	33.20	33.70	32.90	73414	-0.30%
24 Jan 2023	33.15	33.15	33.45	33.05	45288	-0.30%
23 Jan 2023	33.25	33.40	33.70	33.10	78382	-0.30%
20 Jan 2023	33.35	33.40	33.70	33.30	80814	-0.30%
19 Jan 2023	33.45	34.20	34.20	33.35	72571	-0.74%
18 Jan 2023	33.70	33.70	34.20	33.55	79114	0.00%
17 Jan 2023	33.70	34.00	34.30	33.60	88134	-0.30%
16 Jan 2023	33.80	33.75	34.45	33.75	74804	0.15%
13 Jan 2023	33.75	34.00	34.00	33.60	93850	0.15%
12 Jan 2023	33.70	33.85	33.95	33.50	72631	0.15%
11 Jan 2023	33.65	34.25	34.65	33.50	206274	-1.17%
10 Jan 2023	34.05	35.35	35.35	33.80	198188	-2.30%
09 Jan 2023	34.85	36.30	36.70	34.70	351590	-2.11%
06 Jan 2023	35.60	32.55	38.50	32.40	2804628	9.20%
05 Jan 2023	32.60	32.20	33.00	31.90	130035	2.03%
04 Jan 2023	31.95	32.10	32.55	31.80	46443	-1.24%
03 Jan 2023	32.35	32.35	32.75	32.20	43091	0.00%
02 Jan 2023	32.35	32.45	32.80	32.25	58201	0.47%
30 Dec 2022	32.20	32.40	32.75	32.00	68416	0.16%
29 Dec 2022	32.15	32.00	32.45	31.50	70035	-0.31%
28 Dec 2022	32.25	32.30	32.70	31.95	48043	0.31%
27 Dec 2022	32.15	31.90	32.30	31.45	87461	1.74%
26 Dec 2022	31.60	30.95	32.00	29.10	160922	3.10%
23 Dec 2022	30.65	31.50	31.80	30.50	175765	-3.62%
22 Dec 2022	31.80	33.15	33.90	31.55	214053	-4.22%
21 Dec 2022	33.20	33.25	35.15	33.00	552441	-1.04%
20 Dec 2022	33.55	33.50	33.75	33.20	72256	-0.15%
19 Dec 2022	33.60	33.15	33.85	33.10	99550	0.45%
16 Dec 2022	33.45	33.75	33.90	33.05	87427	-1.47%
15 Dec 2022	33.95	34.20	34.95	33.50	263370	-1.31%
14 Dec 2022	34.40	33.55	35.35	33.10	598830	3.46%
13 Dec 2022	33.25	33.10	33.80	32.90	97876	1.22%
12 Dec 2022	32.85	33.00	33.35	32.30	90923	-0.61%
09 Dec 2022	33.05	34.05	34.30	32.55	220556	-3.50%
08 Dec 2022	34.25	31.80	34.95	31.50	653139	7.70%
07 Dec 2022	31.80	32.65	32.65	31.70	63663	-1.85%
06 Dec 2022	32.40	32.55	32.75	32.30	58811	-0.46%
05 Dec 2022	32.55	32.50	32.75	32.40	65912	0.62%
02 Dec 2022	32.35	32.25	32.80	32.10	125930	0.62%
01 Dec 2022	32.15	32.80	32.80	31.50	173902	-0.31%
30 Nov 2022	32.25	32.40	32.55	32.15	82754	-0.15%
29 Nov 2022	32.30	32.15	32.60	31.90	145418	0.62%
28 Nov 2022	32.10	31.20	32.45	31.15	236085	3.05%
25 Nov 2022	31.15	30.60	32.00	30.30	144676	0.81%
24 Nov 2022	30.90	30.55	31.00	30.30	32172	1.15%
23 Nov 2022	30.55	30.95	30.95	30.40	30106	-0.16%
22 Nov 2022	30.60	30.25	31.10	30.25	53952	-0.16%
21 Nov 2022	30.65	30.85	31.30	30.10	67578	-0.65%
18 Nov 2022	30.85	30.95	31.25	30.80	39578	-0.80%
17 Nov 2022	31.10	31.10	31.40	30.70	47486	0.81%
16 Nov 2022	30.85	30.80	31.70	30.60	130706	0.98%
15 Nov 2022	30.55	30.60	30.90	30.25	63438	0.83%
14 Nov 2022	30.30	31.35	31.35	29.70	128560	-2.57%
11 Nov 2022	31.10	31.10	31.45	30.90	90507	0.00%
10 Nov 2022	31.10	30.80	31.30	30.50	53055	1.47%
09 Nov 2022	30.65	31.95	31.95	29.80	317791	-3.46%
07 Nov 2022	31.75	31.30	32.00	31.30	65956	0.47%
04 Nov 2022	31.60	31.15	32.30	31.15	51456	0.64%
03 Nov 2022	31.40	31.70	31.80	31.20	37268	-0.32%
02 Nov 2022	31.50	31.60	31.80	31.25	30835	-0.16%
01 Nov 2022	31.55	31.60	32.30	31.40	56984	-0.94%
31 Oct 2022	31.85	32.25	32.35	31.60	79043	0.47%
28 Oct 2022	31.70	30.45	32.75	30.25	307613	4.45%
27 Oct 2022	30.35	30.20	30.50	30.00	41311	0.66%
25 Oct 2022	30.15	30.15	30.40	30.00	29651	0.00%
24 Oct 2022	30.15	30.45	30.50	29.25	49722	0.00%
21 Oct 2022	30.15	30.15	30.55	30.10	44405	-0.50%
20 Oct 2022	30.30	30.35	30.60	30.10	23906	-0.16%
19 Oct 2022	30.35	30.20	30.75	30.10	64767	0.50%
18 Oct 2022	30.20	30.30	30.45	30.10	31184	0.33%
17 Oct 2022	30.10	30.35	30.35	30.00	25372	0.17%
14 Oct 2022	30.05	30.15	30.60	29.95	83844	0.00%
13 Oct 2022	30.05	30.15	30.60	30.00	66412	-0.99%
12 Oct 2022	30.35	30.45	30.50	30.25	33828	0.17%
11 Oct 2022	30.30	30.55	30.70	30.10	71356	-0.66%
10 Oct 2022	30.50	30.55	30.90	30.20	48926	-0.49%
07 Oct 2022	30.65	31.00	31.00	30.50	66177	0.16%
06 Oct 2022	30.60	31.05	31.10	30.30	64282	-0.49%
04 Oct 2022	30.75	31.35	31.35	30.65	46545	0.82%
03 Oct 2022	30.50	30.65	30.90	30.35	42100	0.49%
30 Sep 2022	30.35	30.30	30.75	29.95	55300	0.33%
29 Sep 2022	30.25	30.40	31.00	30.05	95883	-0.49%
28 Sep 2022	30.40	30.75	31.25	30.30	88758	-0.49%
27 Sep 2022	30.55	31.00	31.30	30.10	94466	-0.16%
26 Sep 2022	30.60	31.75	32.05	30.10	114113	-2.70%
23 Sep 2022	31.45	31.95	32.25	30.85	116134	-1.56%
22 Sep 2022	31.95	32.15	32.45	31.60	71288	0.00%
21 Sep 2022	31.95	33.15	33.30	31.65	152078	-2.44%
20 Sep 2022	32.75	33.40	33.75	32.55	216257	-0.15%
19 Sep 2022	32.80	33.10	33.70	32.60	288380	-1.80%
16 Sep 2022	33.40	36.00	36.10	33.00	771457	-8.49%
15 Sep 2022	36.50	32.50	37.25	31.60	2619716	14.42%
14 Sep 2022	31.90	31.90	32.60	31.50	130011	-0.31%
13 Sep 2022	32.00	32.90	33.40	31.75	164298	-2.29%
12 Sep 2022	32.75	31.50	33.55	31.10	234235	2.99%
09 Sep 2022	31.80	32.55	32.75	31.60	134535	-1.70%
08 Sep 2022	32.35	32.05	33.70	32.05	161478	0.47%
07 Sep 2022	32.20	32.20	32.60	31.90	127004	-0.31%
06 Sep 2022	32.30	31.00	33.10	30.80	656360	5.38%
05 Sep 2022	30.65	30.75	31.00	30.55	78622	-0.49%
02 Sep 2022	30.80	31.30	31.30	30.70	86441	-0.81%
01 Sep 2022	31.05	31.10	31.25	30.60	63716	-0.16%
30 Aug 2022	31.10	30.75	31.35	30.75	83741	1.14%
29 Aug 2022	30.75	31.15	31.30	29.50	83549	-1.44%
26 Aug 2022	31.20	31.00	31.35	30.75	92459	1.46%
25 Aug 2022	30.75	30.20	31.80	30.05	262351	2.67%
24 Aug 2022	29.95	30.30	30.30	29.80	65995	0.17%
23 Aug 2022	29.90	30.25	30.25	29.80	58656	0.00%
22 Aug 2022	29.90	30.10	30.40	29.85	67285	-0.66%
19 Aug 2022	30.10	30.65	30.65	30.00	105494	-0.66%
18 Aug 2022	30.30	30.30	30.65	30.20	98020	0.00%
17 Aug 2022	30.30	30.35	30.70	30.25	47800	0.00%
16 Aug 2022	30.30	30.10	30.80	30.10	99654	-0.16%
12 Aug 2022	30.35	30.55	30.85	30.30	58966	-0.49%
11 Aug 2022	30.50	30.80	30.80	30.15	64813	0.16%
10 Aug 2022	30.45	30.50	30.65	30.30	28461	0.33%
08 Aug 2022	30.35	30.25	30.65	30.10	33445	0.33%
05 Aug 2022	30.25	30.70	30.70	30.15	57298	-0.49%
04 Aug 2022	30.40	30.70	30.85	30.20	49867	-0.33%
03 Aug 2022	30.50	31.15	31.15	30.20	66491	-1.13%
02 Aug 2022	30.85	30.20	31.15	30.20	67021	1.31%
01 Aug 2022	30.45	30.60	30.95	30.20	57510	-0.33%
29 Jul 2022	30.55	30.35	30.85	30.25	38015	0.66%
28 Jul 2022	30.35	30.50	30.75	30.10	38415	0.17%
27 Jul 2022	30.30	30.95	31.00	30.05	44934	-2.10%
26 Jul 2022	30.95	31.45	31.45	30.45	44378	-0.48%
25 Jul 2022	31.10	30.90	31.70	30.65	91464	1.30%
22 Jul 2022	30.70	30.45	31.40	30.30	96955	0.82%
21 Jul 2022	30.45	31.00	31.00	30.20	35466	-0.33%
20 Jul 2022	30.55	31.05	31.05	30.50	53074	-0.16%
19 Jul 2022	30.60	30.65	31.30	30.15	100699	0.82%
18 Jul 2022	30.35	30.20	30.60	29.90	51241	1.68%
15 Jul 2022	29.85	30.20	30.55	29.80	69943	-1.49%
14 Jul 2022	30.30	30.40	30.40	30.00	35364	0.50%
13 Jul 2022	30.15	30.35	30.60	30.15	39891	-1.47%
12 Jul 2022	30.60	30.55	30.90	30.25	40549	0.66%
11 Jul 2022	30.40	30.50	30.50	30.00	45438	0.50%
08 Jul 2022	30.25	30.50	30.80	30.00	80070	-0.66%
07 Jul 2022	30.45	30.50	30.70	30.30	64774	0.16%
06 Jul 2022	30.40	31.20	31.20	30.30	49399	-1.30%
05 Jul 2022	30.80	30.85	31.30	30.60	56233	-0.65%
04 Jul 2022	31.00	30.70	31.50	30.60	95633	-0.32%
01 Jul 2022	31.10	31.50	31.50	31.05	41198	-1.11%
30 Jun 2022	31.45	31.50	31.55	31.10	115685	-5.70%
29 Jun 2022	33.35	33.95	33.95	33.00	176653	-1.19%
28 Jun 2022	33.75	33.90	34.00	33.30	119026	0.75%
27 Jun 2022	33.50	33.50	33.90	33.05	143268	2.92%
24 Jun 2022	32.55	31.80	32.70	31.70	72958	2.04%
23 Jun 2022	31.90	32.00	32.80	31.25	62834	0.63%
22 Jun 2022	31.70	31.60	32.60	30.90	102594	0.96%
21 Jun 2022	31.40	30.70	31.80	30.30	87954	5.37%
20 Jun 2022	29.80	31.70	31.80	28.90	170708	-4.18%
17 Jun 2022	31.10	32.10	32.10	30.70	87893	-2.35%
16 Jun 2022	31.85	33.25	33.25	31.65	70856	-2.90%
15 Jun 2022	32.80	32.35	33.00	32.10	65114	1.86%
14 Jun 2022	32.20	32.90	33.10	32.00	89205	-0.92%
13 Jun 2022	32.50	34.65	34.65	32.10	193808	-2.84%
10 Jun 2022	33.45	32.45	34.50	31.95	125098	3.40%
09 Jun 2022	32.35	32.20	32.80	31.85	54992	1.09%
08 Jun 2022	32.00	32.35	32.50	31.75	70775	-0.47%
07 Jun 2022	32.15	32.25	32.50	31.60	75189	0.31%
06 Jun 2022	32.05	32.45	32.45	31.55	66383	-0.31%
03 Jun 2022	32.15	33.80	33.80	31.95	113679	-1.38%
02 Jun 2022	32.60	31.70	33.20	31.20	136517	4.15%
01 Jun 2022	31.30	32.00	32.25	30.60	59216	-0.32%
31 May 2022	31.40	31.20	33.00	30.50	134479	2.78%
30 May 2022	30.55	30.45	31.60	30.20	91403	1.66%
27 May 2022	30.05	30.25	30.50	29.60	51306	0.84%
26 May 2022	29.80	29.85	30.85	29.00	50914	0.85%
25 May 2022	29.55	31.30	31.30	28.50	94875	-4.37%
24 May 2022	30.90	30.90	31.55	30.70	32055	-0.64%
23 May 2022	31.10	31.50	31.50	31.05	32129	0.65%
20 May 2022	30.90	31.00	31.65	30.50	84503	0.49%
19 May 2022	30.75	31.45	31.45	30.55	70820	-2.54%
18 May 2022	31.55	32.60	32.60	31.45	74197	-2.17%
17 May 2022	32.25	31.80	32.50	31.25	68346	3.70%
16 May 2022	31.10	32.00	32.20	30.90	84973	0.32%
13 May 2022	31.00	30.00	31.70	29.75	98256	2.31%
12 May 2022	30.30	31.10	31.50	29.90	83642	-2.57%
11 May 2022	31.10	31.95	34.95	30.85	114917	-1.89%
10 May 2022	31.70	31.60	32.30	31.50	35620	0.16%
09 May 2022	31.65	32.10	32.10	31.40	65883	-1.40%
06 May 2022	32.10	32.00	32.35	31.20	70211	-0.31%
05 May 2022	32.20	32.70	33.50	32.10	122295	-1.68%
04 May 2022	32.75	33.55	33.55	32.45	89970	-1.06%
02 May 2022	33.10	33.50	33.65	33.00	72501	-1.78%
29 Apr 2022	33.70	35.20	35.20	33.20	124162	-2.46%
28 Apr 2022	34.55	35.45	35.50	34.15	122373	-0.86%
27 Apr 2022	34.85	33.30	35.70	33.30	476566	2.80%
26 Apr 2022	33.90	33.75	34.75	33.50	97683	0.44%
25 Apr 2022	33.75	34.50	34.50	33.10	112124	-1.32%
22 Apr 2022	34.20	35.15	35.60	33.75	130850	-2.29%
21 Apr 2022	35.00	35.45	35.80	34.75	119325	0.43%
20 Apr 2022	34.85	34.75	36.10	34.20	213192	0.72%
19 Apr 2022	34.60	32.80	38.00	32.65	987932	5.65%
18 Apr 2022	32.75	34.25	34.25	32.65	120676	-1.95%
13 Apr 2022	33.40	33.40	34.95	33.00	96237	0.00%
12 Apr 2022	33.40	34.60	34.70	33.05	104814	-3.33%
11 Apr 2022	34.55	34.80	35.10	34.35	92170	0.14%
08 Apr 2022	34.50	34.25	35.00	32.70	223736	1.92%
07 Apr 2022	33.85	34.70	35.10	33.70	199990	-0.88%
06 Apr 2022	34.15	34.50	34.80	34.00	145619	-0.87%
05 Apr 2022	34.45	35.70	35.70	34.25	131687	-0.58%
04 Apr 2022	34.65	34.25	35.40	34.00	299929	2.67%
01 Apr 2022	33.75	33.30	33.95	33.25	129531	1.66%
31 Mar 2022	33.20	33.85	34.00	33.05	146077	0.91%
30 Mar 2022	32.90	33.05	33.30	32.55	105192	1.54%
29 Mar 2022	32.40	34.00	34.25	32.00	243588	-2.41%
28 Mar 2022	33.20	32.70	33.50	32.10	244050	3.91%
25 Mar 2022	31.95	32.30	32.30	31.55	67327	0.31%
24 Mar 2022	31.85	31.95	32.30	31.50	54515	0.31%
23 Mar 2022	31.75	32.40	32.40	31.70	44205	-0.63%
22 Mar 2022	31.95	32.90	32.90	31.55	52778	-1.24%
21 Mar 2022	32.35	32.40	32.60	31.90	98634	1.89%
17 Mar 2022	31.75	32.00	32.40	31.55	67483	-0.47%
16 Mar 2022	31.90	32.70	32.70	31.30	82022	0.00%
15 Mar 2022	31.90	33.50	33.50	31.45	86651	-1.69%
14 Mar 2022	32.45	31.60	34.50	31.60	174565	3.18%
11 Mar 2022	31.45	31.60	31.85	31.25	61199	-0.47%
10 Mar 2022	31.60	31.40	31.95	31.25	77636	2.93%
09 Mar 2022	30.70	31.10	31.10	30.30	86996	0.99%
08 Mar 2022	30.40	30.70	31.10	30.20	65493	0.66%
07 Mar 2022	30.20	29.70	31.90	28.30	118449	0.00%
04 Mar 2022	30.20	30.30	31.30	29.85	163908	-1.31%
03 Mar 2022	30.60	31.10	31.40	30.00	108779	0.99%
02 Mar 2022	30.30	30.95	31.20	30.00	164354	-3.04%
28 Feb 2022	31.25	30.55	31.75	29.50	171497	4.34%
25 Feb 2022	29.95	29.95	30.05	28.50	170604	9.51%
24 Feb 2022	27.35	29.85	29.85	27.15	320615	-9.29%
23 Feb 2022	30.15	29.90	30.90	28.90	117878	1.34%
22 Feb 2022	29.75	28.60	30.40	28.40	142739	-1.33%
21 Feb 2022	30.15	31.10	31.25	30.00	141600	-3.21%
18 Feb 2022	31.15	32.10	32.50	30.10	129780	-1.11%
17 Feb 2022	31.50	31.85	32.00	31.40	57903	0.96%
16 Feb 2022	31.20	31.35	32.30	30.40	140934	0.16%
15 Feb 2022	31.15	30.70	31.35	30.20	109075	2.30%
14 Feb 2022	30.45	31.50	32.00	30.10	202450	-5.14%
11 Feb 2022	32.10	32.70	32.90	31.95	94966	-1.83%
10 Feb 2022	32.70	33.25	33.50	32.45	134978	-0.30%
09 Feb 2022	32.80	32.80	33.70	32.70	105574	-1.35%
08 Feb 2022	33.25	33.90	33.95	32.50	95723	-1.19%
07 Feb 2022	33.65	34.50	34.50	33.00	155186	-0.44%
04 Feb 2022	33.80	33.40	34.25	33.40	99880	0.45%
03 Feb 2022	33.65	34.25	34.55	33.50	305204	-4.13%
02 Feb 2022	35.10	34.40	35.70	34.15	200631	3.08%
01 Feb 2022	34.05	34.80	34.95	33.85	137502	-1.02%
31 Jan 2022	34.40	35.25	35.50	34.25	171154	-1.15%
28 Jan 2022	34.80	35.40	36.20	34.65	164176	-0.71%
27 Jan 2022	35.05	34.45	35.65	33.60	186513	1.45%
25 Jan 2022	34.55	32.40	34.95	31.65	414413	3.75%
24 Jan 2022	33.30	34.20	34.75	33.20	244654	-4.58%
21 Jan 2022	34.90	36.00	36.00	34.50	227297	-1.97%
20 Jan 2022	35.60	36.00	37.00	35.00	311131	0.00%
19 Jan 2022	35.60	35.40	36.35	35.25	227544	-0.97%
18 Jan 2022	35.95	38.10	38.10	35.75	396158	-3.75%
17 Jan 2022	37.35	37.95	37.95	37.05	310101	2.05%
14 Jan 2022	36.60	37.50	37.65	35.90	354423	-1.08%
13 Jan 2022	37.00	39.35	39.35	36.35	591419	-2.63%
12 Jan 2022	38.00	38.50	38.85	37.10	1111531	2.70%
11 Jan 2022	37.00	37.55	37.55	34.20	1705766	3.35%
10 Jan 2022	35.80	35.80	35.80	35.80	201489	4.99%
07 Jan 2022	34.10	34.10	34.10	33.80	388164	4.92%
06 Jan 2022	32.50	32.05	33.00	31.55	271434	0.93%
05 Jan 2022	32.20	33.00	33.05	31.85	294848	-1.83%
04 Jan 2022	32.80	34.40	34.40	32.40	670492	0.00%
03 Jan 2022	32.80	31.25	32.80	31.25	337299	4.96%
31 Dec 2021	31.25	32.35	32.75	30.90	507055	-2.95%
30 Dec 2021	32.20	33.95	34.35	32.00	517223	-4.87%
29 Dec 2021	33.85	33.50	35.40	33.00	1232586	2.58%
28 Dec 2021	33.00	34.00	34.95	32.30	1765265	-7.43%
27 Dec 2021	35.65	40.10	40.40	35.65	1356628	-9.97%
24 Dec 2021	39.60	36.75	39.60	36.15	2645920	20.00%
23 Dec 2021	33.00	27.25	33.00	27.20	1050661	20.00%
22 Dec 2021	27.50	26.70	28.00	26.28	738900	6.18%
21 Dec 2021	25.90	25.73	26.18	25.43	142127	2.66%
20 Dec 2021	25.23	26.13	26.40	24.45	170718	-1.64%
17 Dec 2021	25.65	26.58	26.58	25.53	63806	-0.97%
16 Dec 2021	25.90	27.30	27.30	25.65	116736	-2.63%
15 Dec 2021	26.60	25.73	27.33	25.63	157690	3.38%
14 Dec 2021	25.73	25.25	26.03	25.25	73623	0.98%
13 Dec 2021	25.48	25.75	26.05	25.30	46858	-0.78%
10 Dec 2021	25.68	25.75	25.90	25.05	35529	1.18%
09 Dec 2021	25.38	25.08	25.90	24.75	83818	2.55%
08 Dec 2021	24.75	25.48	25.48	24.65	33864	-1.71%
07 Dec 2021	25.18	25.23	25.48	24.80	47693	1.74%
06 Dec 2021	24.75	24.45	25.50	24.45	77839	1.64%
03 Dec 2021	24.35	23.65	24.90	23.65	43804	1.76%
02 Dec 2021	23.93	23.88	24.05	23.63	19566	1.06%
01 Dec 2021	23.68	23.65	23.95	23.58	15971	0.13%
30 Nov 2021	23.65	23.60	24.38	23.48	31888	0.21%
29 Nov 2021	23.60	24.20	24.20	23.25	62607	-2.28%
26 Nov 2021	24.15	24.55	25.25	24.05	71030	-3.21%
25 Nov 2021	24.95	24.93	25.10	24.60	32700	1.01%
24 Nov 2021	24.70	24.50	25.28	24.50	95096	-0.80%
23 Nov 2021	24.90	24.50	25.25	24.15	44573	1.51%
22 Nov 2021	24.53	25.40	25.40	24.13	61368	-2.58%
18 Nov 2021	25.18	25.13	25.43	25.05	53435	0.40%
17 Nov 2021	25.08	25.95	25.98	24.83	116190	-3.09%
16 Nov 2021	25.88	26.23	26.50	25.68	57955	-0.08%
15 Nov 2021	25.90	26.75	26.95	25.73	69417	-2.19%
12 Nov 2021	26.48	26.80	27.15	26.13	116554	-0.08%
11 Nov 2021	26.50	27.25	27.33	26.25	60289	-1.49%
10 Nov 2021	26.90	26.98	27.88	26.55	310862	0.64%
09 Nov 2021	26.73	26.63	26.95	26.18	126231	1.33%
08 Nov 2021	26.38	26.95	27.18	26.10	127934	-2.12%
04 Nov 2021	26.95	27.25	27.50	26.70	280015	2.94%
03 Nov 2021	26.18	25.45	26.40	24.83	277641	3.68%
02 Nov 2021	25.25	24.75	25.43	24.53	88412	3.06%
01 Nov 2021	24.50	24.40	25.05	24.00	81308	0.41%
29 Oct 2021	24.40	24.48	25.20	24.13	117641	-0.81%
28 Oct 2021	24.60	25.03	25.50	24.45	39623	-1.72%
27 Oct 2021	25.03	24.68	25.40	24.68	44065	1.62%
26 Oct 2021	24.63	24.88	25.23	24.30	52545	1.44%
25 Oct 2021	24.28	24.83	24.93	24.03	69558	-0.90%
22 Oct 2021	24.50	25.50	25.88	24.40	121148	-3.09%
21 Oct 2021	25.28	25.83	26.20	25.15	101504	-2.13%
20 Oct 2021	25.83	25.35	27.00	24.80	487767	3.20%
19 Oct 2021	25.03	25.85	26.00	24.85	168930	-1.38%
18 Oct 2021	25.38	25.15	26.30	25.00	325641	1.81%
14 Oct 2021	24.93	24.83	25.83	24.75	118998	0.12%
13 Oct 2021	24.90	25.70	25.70	24.68	172594	-1.11%
12 Oct 2021	25.18	25.95	25.95	24.83	177179	1.53%
11 Oct 2021	24.80	23.88	25.63	23.50	398732	4.86%
08 Oct 2021	23.65	23.68	23.70	23.45	51837	0.72%
07 Oct 2021	23.48	23.75	23.75	23.38	37677	0.21%
06 Oct 2021	23.43	23.55	23.63	23.33	59022	0.00%
05 Oct 2021	23.43	23.43	23.83	23.30	62941	-0.42%
04 Oct 2021	23.53	23.75	23.78	23.43	49198	0.21%
01 Oct 2021	23.48	23.33	23.60	23.30	43956	0.00%
30 Sep 2021	23.48	23.65	23.90	23.20	33959	0.13%
29 Sep 2021	23.45	23.48	23.75	23.03	40026	0.51%
28 Sep 2021	23.33	23.15	23.73	22.55	141988	1.74%
27 Sep 2021	22.93	23.13	23.35	22.60	48412	-1.29%
24 Sep 2021	23.23	23.50	23.65	23.10	38255	-0.30%
23 Sep 2021	23.30	23.50	23.70	23.23	41488	0.00%
22 Sep 2021	23.30	23.25	23.80	23.03	53250	0.22%
21 Sep 2021	23.25	23.50	23.58	23.10	20130	-0.21%
20 Sep 2021	23.30	23.50	23.73	23.00	37142	0.22%
17 Sep 2021	23.25	24.08	24.08	23.03	68324	-1.48%
16 Sep 2021	23.60	24.13	24.13	23.50	57902	-0.76%
15 Sep 2021	23.78	23.85	24.08	23.75	47944	-0.29%
14 Sep 2021	23.85	24.05	24.08	23.75	33176	0.21%
13 Sep 2021	23.80	23.60	23.88	23.60	26391	0.93%
09 Sep 2021	23.58	23.60	23.70	23.23	50428	1.73%
08 Sep 2021	23.18	23.18	23.50	22.95	46477	0.78%
07 Sep 2021	23.00	23.73	23.73	22.90	42074	-1.50%
06 Sep 2021	23.35	23.38	23.78	23.13	15267	-0.55%
03 Sep 2021	23.48	23.73	24.08	23.25	48636	-0.09%
02 Sep 2021	23.50	23.25	23.90	22.88	49549	1.73%
01 Sep 2021	23.10	23.38	23.45	22.60	28586	-0.13%
31 Aug 2021	23.13	23.40	23.68	23.00	37382	-0.30%
30 Aug 2021	23.20	23.50	23.60	23.00	66335	-0.43%
27 Aug 2021	23.30	23.78	23.90	23.08	40905	-0.77%
26 Aug 2021	23.48	23.85	23.85	23.28	30536	0.34%
25 Aug 2021	23.40	22.80	23.95	22.20	496166	5.98%
24 Aug 2021	22.08	21.75	22.35	21.58	54452	1.61%
23 Aug 2021	21.73	22.78	23.13	21.23	103364	-4.40%
20 Aug 2021	22.73	23.05	23.43	22.60	54823	-3.07%
18 Aug 2021	23.45	23.33	23.90	23.08	37461	0.21%
17 Aug 2021	23.40	24.13	24.13	23.25	62504	-2.90%
16 Aug 2021	24.10	24.65	25.00	23.83	50239	-0.21%
13 Aug 2021	24.15	25.23	25.33	24.05	73526	-1.83%
12 Aug 2021	24.60	23.50	25.28	23.50	125035	5.44%
11 Aug 2021	23.33	23.58	24.20	21.60	158771	-2.51%
10 Aug 2021	23.93	25.45	25.45	23.75	124466	-4.20%
09 Aug 2021	24.98	25.50	25.75	24.83	65562	-0.87%
06 Aug 2021	25.20	25.23	25.68	25.08	64966	-0.12%
05 Aug 2021	25.23	25.58	26.00	24.98	102745	-2.96%
04 Aug 2021	26.00	26.40	27.05	25.45	152561	-2.55%
03 Aug 2021	26.68	27.35	27.60	26.58	67570	-0.74%
02 Aug 2021	26.88	26.63	27.40	26.38	159771	2.28%
30 Jul 2021	26.28	26.50	26.85	26.05	85706	-0.38%
29 Jul 2021	26.38	26.25	27.00	26.15	85341	0.30%
28 Jul 2021	26.30	27.10	27.10	25.80	109916	-1.24%
27 Jul 2021	26.63	26.50	27.45	26.28	157016	1.14%
26 Jul 2021	26.33	26.40	27.00	26.03	77687	-0.27%
23 Jul 2021	26.40	27.30	27.50	26.15	170557	-1.68%
22 Jul 2021	26.85	27.28	28.38	26.60	176758	-1.58%
20 Jul 2021	27.28	27.95	27.95	26.25	289681	-1.16%
19 Jul 2021	27.60	26.25	29.00	25.55	1167480	5.14%
16 Jul 2021	26.25	25.50	26.58	25.08	355384	3.43%
15 Jul 2021	25.38	25.38	25.68	24.75	165555	2.13%
14 Jul 2021	24.85	25.33	25.95	24.75	165552	-1.70%
13 Jul 2021	25.28	25.75	26.05	25.23	153789	-1.06%
12 Jul 2021	25.55	26.00	26.28	25.45	119229	0.08%
09 Jul 2021	25.53	25.45	26.00	24.60	141949	3.03%
08 Jul 2021	24.78	25.50	26.00	24.50	132234	-1.20%
07 Jul 2021	25.08	25.88	25.88	24.50	227485	-1.65%
06 Jul 2021	25.50	26.13	26.48	25.40	180541	-2.41%
05 Jul 2021	26.13	26.45	26.73	25.55	173108	1.08%
02 Jul 2021	25.85	26.28	26.60	25.35	224818	-1.64%
01 Jul 2021	26.28	27.18	27.18	26.00	293466	-6.81%
30 Jun 2021	28.20	27.25	28.93	27.25	858402	3.49%
29 Jun 2021	27.25	27.45	27.45	27.10	388653	1.11%
28 Jun 2021	26.95	26.40	27.00	26.30	396495	3.14%
25 Jun 2021	26.13	26.50	26.50	25.83	253293	-0.46%
24 Jun 2021	26.25	26.60	26.60	26.08	157655	0.08%
23 Jun 2021	26.23	26.75	26.75	26.13	194579	0.00%
22 Jun 2021	26.23	26.45	26.75	25.95	238389	1.08%
21 Jun 2021	25.95	26.00	26.13	25.33	219201	2.57%
18 Jun 2021	25.30	25.90	26.48	23.93	301649	-0.78%
17 Jun 2021	25.50	25.00	25.90	25.00	176154	0.59%
16 Jun 2021	25.35	25.75	26.50	25.23	269400	-2.24%
15 Jun 2021	25.93	24.50	26.23	24.30	801076	7.15%
14 Jun 2021	24.20	23.50	24.63	22.93	376967	2.41%
11 Jun 2021	23.63	23.45	23.80	23.18	238007	2.07%
10 Jun 2021	23.15	23.28	23.43	22.95	136774	0.65%
09 Jun 2021	23.00	23.20	23.95	22.78	217281	-0.13%
08 Jun 2021	23.03	23.53	23.75	22.60	168051	-1.50%
07 Jun 2021	23.38	23.50	23.75	22.98	257587	2.41%
04 Jun 2021	22.83	21.48	22.98	21.38	479544	6.28%
03 Jun 2021	21.48	21.45	21.95	21.33	128860	0.70%
02 Jun 2021	21.33	21.35	22.00	21.15	97219	1.19%
01 Jun 2021	21.08	21.35	21.38	21.00	70804	-0.47%
31 May 2021	21.18	21.25	21.70	21.13	97380	-0.33%
28 May 2021	21.25	21.60	21.95	21.08	190004	-1.62%
27 May 2021	21.60	21.08	21.90	21.00	166637	2.47%
26 May 2021	21.08	21.10	21.30	21.03	74277	-0.09%
25 May 2021	21.10	21.03	21.23	21.03	93918	0.33%
24 May 2021	21.03	21.15	21.30	20.93	106116	0.00%
21 May 2021	21.03	21.03	21.25	20.90	120027	1.45%
20 May 2021	20.73	20.95	21.05	20.55	160607	-0.72%
19 May 2021	20.88	21.25	21.25	20.65	105737	-0.95%
18 May 2021	21.08	21.48	21.48	21.00	153930	-0.71%
17 May 2021	21.23	21.20	21.45	20.78	215914	1.92%
14 May 2021	20.83	20.60	20.95	20.25	438413	3.37%
12 May 2021	20.15	20.60	20.85	19.70	471032	-1.23%
11 May 2021	20.40	19.88	20.48	19.50	218267	4.35%
10 May 2021	19.55	19.35	19.60	18.98	358538	3.17%
07 May 2021	18.95	19.30	19.30	18.73	222393	-0.16%
06 May 2021	18.98	19.23	19.23	18.88	159079	-0.37%
05 May 2021	19.05	18.93	19.40	18.70	281316	0.90%
04 May 2021	18.88	19.18	19.80	18.65	389625	-0.11%
03 May 2021	18.90	18.20	19.25	18.10	630252	4.71%
30 Apr 2021	18.05	18.03	18.18	18.00	129031	0.28%
29 Apr 2021	18.00	18.30	18.35	17.98	236664	-0.55%
28 Apr 2021	18.10	18.25	18.65	18.00	157670	0.28%
27 Apr 2021	18.05	17.93	19.50	17.90	315875	0.67%
26 Apr 2021	17.93	17.98	18.25	17.85	125348	-0.28%
23 Apr 2021	17.98	18.05	18.35	17.93	130685	0.00%
22 Apr 2021	17.98	18.00	18.15	17.90	49791	-0.11%
20 Apr 2021	18.00	18.73	18.73	17.90	69880	0.11%
19 Apr 2021	17.98	18.28	18.90	17.78	65339	-2.44%
16 Apr 2021	18.43	18.75	18.83	18.30	176358	-1.18%
15 Apr 2021	18.65	18.75	18.75	18.40	105078	0.65%
13 Apr 2021	18.53	18.03	18.83	18.03	56898	1.53%
12 Apr 2021	18.25	18.93	19.00	18.15	93059	-3.59%
09 Apr 2021	18.93	19.05	19.05	18.88	73604	-0.11%
08 Apr 2021	18.95	19.23	19.25	18.90	78800	0.00%
07 Apr 2021	18.95	19.03	19.50	18.88	186143	-0.52%
06 Apr 2021	19.05	19.38	19.40	19.00	97932	-1.19%
05 Apr 2021	19.28	19.90	19.98	18.90	75496	-1.03%
01 Apr 2021	19.48	19.45	20.00	19.33	33161	0.52%
31 Mar 2021	19.38	19.40	19.80	19.05	19690	0.16%
30 Mar 2021	19.35	19.88	19.93	19.25	27279	-0.51%
26 Mar 2021	19.45	18.80	19.63	18.80	28078	2.21%
25 Mar 2021	19.03	19.23	19.43	18.90	56180	-1.30%
24 Mar 2021	19.28	19.50	19.68	19.20	47959	-0.77%
23 Mar 2021	19.43	19.63	19.88	19.15	22910	-0.10%
22 Mar 2021	19.45	19.50	19.95	19.28	22360	-0.66%
19 Mar 2021	19.58	19.75	19.75	19.03	40663	0.26%
18 Mar 2021	19.53	20.00	20.00	19.40	29697	-1.11%
17 Mar 2021	19.75	19.95	20.05	19.70	46327	-1.00%
16 Mar 2021	19.95	20.50	20.50	19.75	106246	-1.38%
15 Mar 2021	20.23	20.33	20.55	20.18	102452	-0.98%
12 Mar 2021	20.43	20.50	20.55	20.30	60011	0.25%
10 Mar 2021	20.38	20.53	20.68	20.33	35212	-0.10%
09 Mar 2021	20.40	20.50	20.65	20.35	27291	-0.39%
08 Mar 2021	20.48	20.48	20.88	20.43	88896	0.00%
05 Mar 2021	20.48	20.38	20.75	20.38	79873	0.00%
04 Mar 2021	20.48	20.68	20.83	20.45	116103	0.24%
03 Mar 2021	20.43	20.50	20.88	20.40	143569	-0.10%
02 Mar 2021	20.45	20.50	21.40	20.40	148813	-0.15%
01 Mar 2021	20.48	20.50	20.80	20.23	150145	0.99%
26 Feb 2021	20.28	20.50	20.60	20.20	65049	-1.46%
25 Feb 2021	20.58	20.95	21.03	20.45	238589	-0.24%
24 Feb 2021	20.63	20.60	21.40	20.15	23066	0.15%
23 Feb 2021	20.60	20.58	20.98	20.55	93018	-0.63%
22 Feb 2021	20.73	21.40	21.40	20.65	49975	-1.19%
19 Feb 2021	20.98	21.40	21.40	20.90	28995	-0.71%
18 Feb 2021	21.13	20.90	21.50	20.90	36781	1.10%
17 Feb 2021	20.90	21.35	21.35	20.80	30155	-0.71%
16 Feb 2021	21.05	21.25	21.43	20.90	27713	-0.85%
15 Feb 2021	21.23	21.43	21.63	21.13	35466	-0.79%
12 Feb 2021	21.40	21.80	21.80	21.28	31121	1.04%
11 Feb 2021	21.18	21.30	21.40	20.85	34534	0.71%
10 Feb 2021	21.03	21.30	21.95	20.83	74695	-1.17%
09 Feb 2021	21.28	21.40	22.20	21.08	44500	0.24%
08 Feb 2021	21.23	22.00	22.48	20.48	118055	-3.19%
05 Feb 2021	21.93	22.28	22.75	21.80	63471	-1.13%
04 Feb 2021	22.18	22.45	23.50	22.00	176943	-0.98%
03 Feb 2021	22.40	22.45	22.73	22.28	25507	0.90%
02 Feb 2021	22.20	22.63	23.13	22.00	107206	0.09%
01 Feb 2021	22.18	22.20	22.40	21.63	26229	0.91%
29 Jan 2021	21.98	22.50	22.55	21.68	31301	-1.43%
28 Jan 2021	22.30	22.20	22.48	21.55	24935	0.54%
27 Jan 2021	22.18	22.05	22.85	22.05	42734	-0.98%
25 Jan 2021	22.40	23.00	23.58	22.33	68202	-2.40%
22 Jan 2021	22.95	23.48	24.33	22.78	181000	-0.86%
21 Jan 2021	23.15	23.48	24.28	23.05	195374	-0.77%
20 Jan 2021	23.33	22.10	24.45	22.10	312273	5.90%
19 Jan 2021	22.03	22.03	22.40	21.75	34698	0.00%
18 Jan 2021	22.03	22.75	22.75	21.78	57513	-1.56%
15 Jan 2021	22.38	22.10	22.90	22.03	157822	1.13%
14 Jan 2021	22.13	22.45	22.45	21.90	31171	0.59%
13 Jan 2021	22.00	22.50	22.50	21.95	61204	-1.48%
12 Jan 2021	22.33	22.55	22.60	22.08	33336	-1.11%
11 Jan 2021	22.58	23.10	23.23	22.40	57995	-1.31%
08 Jan 2021	22.88	22.88	23.08	22.58	86839	1.46%
07 Jan 2021	22.55	22.75	23.58	22.40	150995	-0.88%
06 Jan 2021	22.75	21.95	23.33	21.95	339844	3.41%
05 Jan 2021	22.00	22.15	22.15	21.78	27016	0.09%
04 Jan 2021	21.98	22.15	22.85	20.03	58320	-0.23%
01 Jan 2021	22.03	22.25	22.28	21.55	27365	-0.54%
31 Dec 2020	22.15	22.40	22.50	21.98	35236	0.91%
30 Dec 2020	21.95	21.95	22.45	21.50	22855	-0.14%
29 Dec 2020	21.98	22.55	22.55	21.60	34265	-1.87%
28 Dec 2020	22.40	22.00	22.68	21.25	120847	3.70%
24 Dec 2020	21.60	21.75	21.75	21.25	17349	1.74%
23 Dec 2020	21.23	20.60	21.40	20.60	16487	2.31%
22 Dec 2020	20.75	20.55	21.43	19.58	65601	-0.24%

EquityPandit Advisory Services

From SEBI Registered Investment Advisor

Screener

News

PTL Enterprises Ltd

PTL Historical Data

Equitypandit Financial Services Pvt. Ltd.

EquityPandit Advisory Services

EP - Investor

EP - Multibagger

EP - Index Option

Index Option Picks