RBL Bank Ltd

NSE :RBLBANK BSE :540065 Sector : Banks

Buy, Sell or Hold RBLBANK ?

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

RBLBANK Historical Data
Equitypandit Financial Services Pvt. Ltd.
Date	Price	Open	High	Low	Volume	Change(%)
18 May 2024	252.20	253.00	253.75	251.60	199431	0.18%
17 May 2024	251.75	253.00	254.65	251.00	2428815	0.04%
16 May 2024	251.65	252.25	253.25	247.45	5075531	0.78%
15 May 2024	249.70	250.85	252.25	249.00	2618840	0.26%
14 May 2024	249.05	247.00	251.65	244.50	4181316	1.67%
13 May 2024	244.95	244.00	247.00	237.75	5359365	0.45%
10 May 2024	243.85	240.95	246.20	238.00	5381209	1.65%
09 May 2024	239.90	247.80	249.75	239.00	4659633	-3.07%
08 May 2024	247.50	245.25	253.00	242.65	9219992	0.61%
07 May 2024	246.00	255.55	255.60	245.30	5739100	-3.21%
06 May 2024	254.15	266.50	266.50	253.25	6997732	-3.93%
03 May 2024	264.55	270.50	272.05	262.35	11561486	-0.94%
02 May 2024	267.05	261.95	268.25	259.25	12617233	2.59%
30 Apr 2024	260.30	264.75	265.00	258.40	8660376	-0.99%
29 Apr 2024	262.90	269.00	269.00	257.00	17407855	-0.94%
26 Apr 2024	265.40	264.05	268.60	263.15	9233335	0.93%
25 Apr 2024	262.95	261.00	266.40	260.00	12244268	0.27%
24 Apr 2024	262.25	263.85	265.00	260.65	7967344	-0.25%
23 Apr 2024	262.90	258.45	265.00	257.40	7126763	1.80%
22 Apr 2024	258.25	256.60	260.60	256.45	6217773	1.61%
19 Apr 2024	254.15	242.05	255.20	237.35	9863401	3.33%
18 Apr 2024	245.95	245.00	252.60	244.20	7430039	0.86%
16 Apr 2024	243.85	247.00	249.60	242.10	7262079	-2.85%
15 Apr 2024	251.00	254.40	255.65	247.55	5701582	-2.84%
12 Apr 2024	258.35	259.25	262.30	256.50	4411851	-0.52%
10 Apr 2024	259.70	259.20	262.70	258.50	5254676	0.35%
09 Apr 2024	258.80	257.50	262.25	254.65	5994123	1.29%
08 Apr 2024	255.50	255.90	258.70	253.80	4192794	0.37%
05 Apr 2024	254.55	255.40	257.80	252.20	9774460	-0.04%
04 Apr 2024	254.65	259.00	266.75	252.35	32041826	0.81%
03 Apr 2024	252.60	249.90	253.85	248.25	4491247	0.82%
02 Apr 2024	250.55	248.00	251.50	246.50	3956847	1.15%
01 Apr 2024	247.70	242.40	248.60	241.70	4106471	3.08%
28 Mar 2024	240.30	239.00	245.75	238.35	5844827	0.95%
27 Mar 2024	238.05	241.35	241.90	236.85	5577267	-0.85%
26 Mar 2024	240.10	241.90	244.50	239.65	4858118	-0.95%
22 Mar 2024	242.40	243.40	246.50	240.60	8362026	-0.04%
21 Mar 2024	242.50	238.50	243.70	235.85	6061119	3.94%
20 Mar 2024	233.30	230.00	234.65	225.10	5959583	2.30%
19 Mar 2024	228.05	224.30	229.75	220.50	9256916	1.60%
18 Mar 2024	224.45	228.00	230.00	222.20	5859331	0.13%
15 Mar 2024	224.15	227.00	230.65	222.25	9529022	-0.60%
14 Mar 2024	225.50	226.85	236.00	223.10	9700182	-2.15%
13 Mar 2024	230.45	250.00	250.80	227.85	10738392	-7.65%
12 Mar 2024	249.55	249.05	252.20	244.00	6682251	0.40%
11 Mar 2024	248.55	256.95	256.95	247.30	7010505	-2.87%
07 Mar 2024	255.90	257.90	260.80	255.10	14427993	1.17%
06 Mar 2024	252.95	256.85	257.90	247.10	18583813	-1.13%
05 Mar 2024	255.85	274.00	274.00	254.65	19475442	-6.45%
04 Mar 2024	273.50	270.80	277.25	270.35	8447490	1.00%
02 Mar 2024	270.80	268.00	272.15	265.00	1214013	1.50%
01 Mar 2024	266.80	264.00	270.65	258.20	9713472	2.56%
29 Feb 2024	260.15	255.80	264.10	254.30	8311078	1.70%
28 Feb 2024	255.80	266.25	268.60	253.90	6606175	-3.64%
27 Feb 2024	265.45	273.25	275.00	262.40	10414491	-2.71%
26 Feb 2024	272.85	269.25	274.50	267.20	8398213	1.58%
23 Feb 2024	268.60	275.90	275.90	266.05	13207150	0.77%
22 Feb 2024	266.55	259.10	267.70	256.05	12887196	3.13%
21 Feb 2024	258.45	262.75	266.25	254.40	8287392	-1.80%
20 Feb 2024	263.20	261.20	269.10	260.00	9821805	0.77%
19 Feb 2024	261.20	262.35	265.40	259.45	5749184	-0.44%
16 Feb 2024	262.35	261.00	266.00	259.05	5705820	1.27%
15 Feb 2024	259.05	256.00	262.45	254.00	4838481	2.09%
14 Feb 2024	253.75	245.65	254.75	243.10	4394058	1.20%
13 Feb 2024	250.75	244.55	255.50	241.60	7529631	2.87%
12 Feb 2024	243.75	260.35	261.95	242.00	5655050	-6.21%
09 Feb 2024	259.90	257.40	262.55	252.15	7432713	1.74%
08 Feb 2024	255.45	263.95	267.70	254.00	7937169	-2.28%
07 Feb 2024	261.40	266.15	269.90	260.00	8787771	-1.38%
06 Feb 2024	265.05	265.40	267.50	260.40	6299507	-0.13%
05 Feb 2024	265.40	264.85	279.15	261.50	15808851	0.23%
02 Feb 2024	264.80	268.95	272.25	263.45	10075169	-0.66%
01 Feb 2024	266.55	261.00	268.10	252.75	15292500	2.30%
31 Jan 2024	260.55	255.70	262.00	252.15	8174520	1.98%
30 Jan 2024	255.50	257.40	263.80	254.80	6531060	0.18%
29 Jan 2024	255.05	257.25	258.60	252.75	6355319	-0.04%
25 Jan 2024	255.15	261.25	263.40	251.70	7667912	-1.79%
24 Jan 2024	259.80	253.05	260.80	251.05	8513370	2.55%
23 Jan 2024	253.35	272.00	272.00	249.00	11527198	-5.71%
20 Jan 2024	268.70	264.00	277.95	261.35	11765151	1.30%
19 Jan 2024	265.25	273.45	275.80	258.00	15562342	-1.70%
18 Jan 2024	269.85	282.70	286.95	263.40	14513127	-4.58%
17 Jan 2024	282.80	284.50	291.85	278.60	9848102	-3.71%
16 Jan 2024	293.70	292.15	294.90	285.10	5789129	0.34%
15 Jan 2024	292.70	292.90	295.25	287.50	5206543	0.21%
12 Jan 2024	292.10	297.05	297.95	290.60	9221059	-0.98%
11 Jan 2024	295.00	284.60	300.70	284.55	13928878	4.04%
10 Jan 2024	283.55	280.00	286.50	273.05	6721457	0.87%
09 Jan 2024	281.10	286.90	291.80	280.00	7644834	-1.20%
08 Jan 2024	284.50	287.50	289.00	280.95	6148827	-1.04%
05 Jan 2024	287.50	292.00	292.60	283.00	9606918	0.45%
04 Jan 2024	286.20	284.90	287.75	282.70	6818298	0.46%
03 Jan 2024	284.90	280.90	287.30	278.30	6215850	1.42%
02 Jan 2024	280.90	284.70	291.95	280.05	14347750	-1.30%
01 Jan 2024	284.60	280.50	287.70	278.75	8540993	1.90%
29 Dec 2023	279.30	271.30	284.20	271.30	27309804	3.87%
28 Dec 2023	268.90	264.50	270.05	263.50	15068099	2.34%
27 Dec 2023	262.75	263.15	264.95	262.00	10386707	0.84%
26 Dec 2023	260.55	278.50	278.70	259.75	26558301	-4.37%
22 Dec 2023	272.45	278.95	280.45	263.70	16625215	-1.11%
21 Dec 2023	275.50	265.00	277.00	262.95	10718202	2.84%
20 Dec 2023	267.90	286.70	288.10	264.00	9506205	-6.41%
19 Dec 2023	286.25	287.50	292.00	282.80	8244384	-0.38%
18 Dec 2023	287.35	293.20	293.20	286.70	7250468	-1.74%
15 Dec 2023	292.45	283.85	293.70	280.35	11420263	3.67%
14 Dec 2023	282.10	281.00	285.50	278.00	8114234	1.29%
13 Dec 2023	278.50	275.00	282.45	270.30	10089000	1.72%
12 Dec 2023	273.80	277.85	281.50	271.70	12775858	-1.05%
11 Dec 2023	276.70	268.80	280.60	268.30	19390679	3.36%
08 Dec 2023	267.70	257.55	276.50	257.10	40462807	4.51%
07 Dec 2023	256.15	253.00	263.00	251.25	17307303	1.25%
06 Dec 2023	253.00	245.00	256.00	245.00	15773246	2.60%
05 Dec 2023	246.60	243.85	249.60	241.90	14543913	1.71%
04 Dec 2023	242.45	236.95	244.00	235.95	12274492	4.01%
01 Dec 2023	233.10	236.75	238.70	232.40	7549259	-0.64%
30 Nov 2023	234.60	238.70	238.95	233.60	8506803	-1.30%
29 Nov 2023	237.70	239.40	242.00	236.55	8054013	-0.02%
28 Nov 2023	237.75	236.90	239.90	233.30	9922808	1.39%
24 Nov 2023	234.50	239.50	240.45	233.25	6815419	-1.82%
23 Nov 2023	238.85	234.50	240.80	234.05	6342574	2.03%
22 Nov 2023	234.10	235.25	236.90	232.40	4666314	-0.87%
21 Nov 2023	236.15	231.45	237.00	230.35	7063539	3.08%
20 Nov 2023	229.10	235.85	237.75	226.75	13146557	-2.43%
17 Nov 2023	234.80	239.40	239.80	230.20	31623785	-7.76%
16 Nov 2023	254.55	252.10	257.75	251.30	7726854	0.77%
15 Nov 2023	252.60	248.00	255.00	248.00	10468414	2.77%
13 Nov 2023	245.80	240.00	247.90	239.25	7207740	2.44%
12 Nov 2023	239.95	241.95	242.50	239.25	501098	0.04%
10 Nov 2023	239.85	238.90	240.80	236.80	5675622	0.10%
09 Nov 2023	239.60	240.15	244.45	238.70	5509408	-0.23%
08 Nov 2023	240.15	234.00	240.90	233.55	8250740	3.22%
07 Nov 2023	232.65	230.50	234.20	228.60	6292508	0.95%
06 Nov 2023	230.45	230.85	231.25	227.55	4952285	0.74%
03 Nov 2023	228.75	224.40	233.30	223.90	16395387	3.06%
02 Nov 2023	221.95	221.05	226.70	220.25	10651336	1.72%
01 Nov 2023	218.20	221.40	223.50	217.60	5287696	-1.02%
31 Oct 2023	220.45	224.50	225.85	219.75	7021940	-1.12%
30 Oct 2023	222.95	226.20	226.40	217.65	7781448	-1.44%
27 Oct 2023	226.20	217.95	230.85	217.50	19601412	4.55%
26 Oct 2023	216.35	224.95	224.95	209.70	27537994	-4.04%
25 Oct 2023	225.45	233.70	237.55	224.00	12910828	-2.19%
23 Oct 2023	230.50	247.00	255.00	228.55	26092500	-5.69%
20 Oct 2023	244.40	244.40	247.50	240.40	4990017	-0.51%
19 Oct 2023	245.65	241.55	251.00	238.25	10168187	1.70%
18 Oct 2023	241.55	245.30	246.80	240.55	3383237	-1.69%
17 Oct 2023	245.70	245.05	247.55	244.00	2721400	0.82%
16 Oct 2023	243.70	245.60	247.45	242.05	4246256	-1.08%
13 Oct 2023	246.35	246.60	249.00	245.00	3894789	-0.14%
12 Oct 2023	246.70	245.90	249.20	245.65	4684923	0.33%
11 Oct 2023	245.90	249.70	250.90	244.05	5840769	-1.07%
10 Oct 2023	248.55	245.90	249.90	245.10	4915461	1.93%
09 Oct 2023	243.85	243.95	250.70	238.25	9546705	-1.47%
06 Oct 2023	247.50	243.55	249.00	242.25	10576574	2.15%
05 Oct 2023	242.30	253.70	256.70	241.20	12371832	-2.81%
04 Oct 2023	249.30	254.60	254.60	246.05	7971142	-2.46%
03 Oct 2023	255.60	251.85	256.40	248.25	8438372	1.13%
29 Sep 2023	252.75	243.45	256.00	243.05	17679018	4.72%
28 Sep 2023	241.35	247.60	248.85	240.50	13264018	-1.65%
27 Sep 2023	245.40	238.00	246.50	237.25	12967539	3.24%
26 Sep 2023	237.70	238.50	242.55	236.50	6936904	-0.02%
25 Sep 2023	237.75	233.95	243.75	229.50	24239569	2.04%
22 Sep 2023	233.00	227.05	236.25	226.60	16295315	2.94%
21 Sep 2023	226.35	231.00	234.90	225.55	10468462	-2.18%
20 Sep 2023	231.40	229.50	235.00	228.00	8420332	0.50%
18 Sep 2023	230.25	234.55	236.30	229.70	8075421	-1.24%
15 Sep 2023	233.15	229.90	235.55	226.15	7469285	1.99%
14 Sep 2023	228.60	227.75	230.60	225.25	5815513	0.37%
13 Sep 2023	227.75	218.25	228.20	218.25	9839103	4.57%
12 Sep 2023	217.80	233.90	234.00	216.70	11385827	-6.40%
11 Sep 2023	232.70	234.30	235.85	230.40	9731747	0.04%
08 Sep 2023	232.60	236.45	237.40	228.90	11340286	-1.29%
07 Sep 2023	235.65	233.50	236.15	231.85	3939200	0.92%
06 Sep 2023	233.50	236.35	239.35	232.20	6512216	-1.02%
05 Sep 2023	235.90	235.50	239.30	233.75	5926063	0.58%
04 Sep 2023	234.55	239.60	240.40	232.15	7238133	-1.47%
01 Sep 2023	238.05	237.60	241.50	235.00	10334648	-0.29%
31 Aug 2023	238.75	241.10	242.45	235.85	14555669	-1.00%
30 Aug 2023	241.15	234.10	243.15	234.10	19393861	3.28%
29 Aug 2023	233.50	232.95	234.50	231.00	4205841	0.65%
28 Aug 2023	232.00	231.35	234.90	229.10	7466010	0.72%
25 Aug 2023	230.35	226.95	231.50	222.25	9776542	0.50%
24 Aug 2023	229.20	231.70	237.45	227.75	22378614	-0.43%
23 Aug 2023	230.20	222.60	231.00	221.15	13261896	3.97%
22 Aug 2023	221.40	218.95	221.95	218.55	6499606	1.28%
21 Aug 2023	218.60	216.70	219.85	215.20	5762365	1.30%
18 Aug 2023	215.80	218.00	220.75	213.85	7879832	-1.48%
17 Aug 2023	219.05	218.65	224.00	218.00	7881451	0.46%
16 Aug 2023	218.05	224.00	224.00	216.60	7484983	-2.50%
14 Aug 2023	223.65	223.70	224.50	218.00	7696743	0.56%
11 Aug 2023	222.40	225.45	226.40	222.00	8136735	-0.82%
10 Aug 2023	224.25	221.30	224.90	219.70	12720589	1.49%
09 Aug 2023	220.95	219.95	222.45	217.10	7758670	0.25%
08 Aug 2023	220.40	216.90	222.95	216.40	11171970	2.04%
07 Aug 2023	216.00	216.85	218.95	212.70	10750690	-0.05%
04 Aug 2023	216.10	219.00	222.80	209.05	30116065	-2.31%
03 Aug 2023	221.20	218.35	226.20	216.00	14673667	0.36%
02 Aug 2023	220.40	222.90	224.65	217.55	11110671	-1.87%
01 Aug 2023	224.60	229.40	230.75	223.80	10286288	-1.43%
31 Jul 2023	227.85	235.90	238.80	227.00	18688347	-2.67%
28 Jul 2023	234.10	234.05	244.70	232.20	34141260	0.64%
27 Jul 2023	232.60	240.00	251.40	230.55	62538984	-2.76%
26 Jul 2023	239.20	225.25	242.20	225.10	45507182	7.12%
25 Jul 2023	223.30	222.40	225.55	217.50	13114045	0.59%
24 Jul 2023	222.00	223.95	227.20	214.10	37690744	0.18%
21 Jul 2023	221.60	220.00	223.90	216.00	14543408	0.89%
20 Jul 2023	219.65	214.20	221.50	213.10	15896458	3.07%
19 Jul 2023	213.10	218.75	222.95	212.50	14732244	-2.72%
18 Jul 2023	219.05	225.50	226.60	218.05	21832270	-3.35%
17 Jul 2023	226.65	215.00	230.50	211.00	47123976	7.11%
14 Jul 2023	211.60	198.90	213.45	197.85	35393674	6.95%
13 Jul 2023	197.85	196.50	204.40	196.50	26320020	0.33%
12 Jul 2023	197.20	192.00	199.80	191.85	20651874	1.70%
11 Jul 2023	193.90	186.00	195.30	185.75	23095189	4.64%
10 Jul 2023	185.30	185.50	187.20	183.40	6825987	0.32%
07 Jul 2023	184.70	187.00	190.80	182.80	11119782	-1.23%
06 Jul 2023	187.00	190.40	190.50	185.45	11038150	-1.91%
05 Jul 2023	190.65	183.45	194.20	183.20	33526194	4.47%
04 Jul 2023	182.50	185.00	185.15	180.80	10613929	-0.92%
03 Jul 2023	184.20	182.70	187.00	182.60	15996543	1.24%
30 Jun 2023	181.95	175.60	182.80	175.60	14439336	3.38%
28 Jun 2023	176.00	174.20	176.85	173.20	12672504	1.03%
27 Jun 2023	174.20	166.50	175.00	166.00	10892253	4.97%
26 Jun 2023	165.95	166.50	168.75	165.00	6351555	-0.33%
23 Jun 2023	166.50	167.00	167.90	164.55	7795087	-0.27%
22 Jun 2023	166.95	172.15	172.50	166.25	7249547	-3.02%
21 Jun 2023	172.15	172.05	175.75	170.90	4919666	-0.29%
20 Jun 2023	172.65	171.15	174.85	170.45	5482575	0.41%
19 Jun 2023	171.95	172.55	175.85	171.15	6065819	-0.81%
16 Jun 2023	173.35	168.00	174.70	166.80	10048339	4.02%
15 Jun 2023	166.65	173.80	173.95	166.20	10136342	-3.87%
14 Jun 2023	173.35	178.05	179.50	172.90	5400506	-2.97%
13 Jun 2023	178.65	178.65	179.50	175.75	5881090	0.39%
12 Jun 2023	177.95	175.50	178.50	174.20	4323572	1.83%
09 Jun 2023	174.75	173.50	180.00	173.10	9844707	0.75%
08 Jun 2023	173.45	175.75	177.80	172.90	6311098	-1.31%
07 Jun 2023	175.75	175.50	178.15	175.35	6473065	0.14%
06 Jun 2023	175.50	173.20	176.40	170.85	8692716	1.33%
05 Jun 2023	173.20	170.00	175.15	168.55	10269611	2.39%
02 Jun 2023	169.15	169.70	171.20	167.55	11685051	0.39%
01 Jun 2023	168.50	162.85	171.60	162.50	22614405	3.95%
31 May 2023	162.10	163.00	164.35	158.70	13249346	-0.55%
30 May 2023	163.00	153.50	163.70	152.95	23319418	6.02%
29 May 2023	153.75	149.15	154.50	149.00	10463140	3.64%
26 May 2023	148.35	147.40	149.40	146.45	4800760	0.88%
25 May 2023	147.05	145.00	148.10	144.15	4080777	1.10%
24 May 2023	145.45	147.10	147.70	145.20	3631239	-1.36%
23 May 2023	147.45	143.20	148.80	143.20	9921820	2.97%
22 May 2023	143.20	144.00	144.70	142.55	4217412	-0.56%
19 May 2023	144.00	143.15	144.50	138.85	8677099	1.37%
18 May 2023	142.05	145.95	146.90	141.25	7289548	-1.80%
17 May 2023	144.65	149.00	149.45	143.55	9721237	-3.21%
16 May 2023	149.45	153.25	153.80	149.00	6820104	-1.97%
15 May 2023	152.45	147.50	153.00	145.75	11154319	3.50%
12 May 2023	147.30	150.00	150.90	146.70	8368312	-2.19%
11 May 2023	150.60	153.00	153.20	150.05	9211461	0.13%
10 May 2023	150.40	151.45	152.20	147.70	5886662	-0.69%
09 May 2023	151.45	153.00	154.40	150.30	5560658	-0.69%
08 May 2023	152.50	149.40	153.30	148.30	6295527	2.38%
05 May 2023	148.95	155.00	156.00	148.00	10032385	-4.12%
04 May 2023	155.35	155.05	156.75	154.25	5158249	0.32%
03 May 2023	154.85	153.50	156.95	151.60	9863862	0.16%
02 May 2023	154.60	159.30	159.30	154.10	16643955	-4.45%
28 Apr 2023	161.80	160.00	163.35	159.25	9010110	1.54%
27 Apr 2023	159.35	152.85	160.30	152.80	10817116	3.91%
26 Apr 2023	153.35	152.10	154.90	151.40	4827715	0.20%
25 Apr 2023	153.05	151.50	155.35	151.10	5516084	1.02%
24 Apr 2023	151.50	148.00	151.90	148.00	5768073	2.61%
21 Apr 2023	147.65	150.25	150.25	146.20	5273122	-1.30%
20 Apr 2023	149.60	150.45	153.15	148.30	8857391	0.10%
19 Apr 2023	149.45	154.55	155.30	148.50	7461705	-3.30%
18 Apr 2023	154.55	153.10	156.30	153.10	6296024	0.13%
17 Apr 2023	154.35	147.10	155.30	146.25	14098234	4.93%
13 Apr 2023	147.10	145.85	149.00	142.75	5649745	1.20%
12 Apr 2023	145.35	144.65	145.80	143.50	3131340	0.55%
11 Apr 2023	144.55	145.10	146.70	144.25	4208544	0.45%
10 Apr 2023	143.90	143.65	145.90	141.40	6739328	0.17%
06 Apr 2023	143.65	140.75	144.45	139.55	5995525	2.10%
05 Apr 2023	140.70	144.90	145.65	139.70	9540650	-2.70%
03 Apr 2023	144.60	141.15	145.40	141.05	5474640	2.48%
31 Mar 2023	141.10	137.50	141.90	137.10	7600764	3.90%
29 Mar 2023	135.80	135.30	136.90	134.00	6193367	0.33%
28 Mar 2023	135.35	136.55	137.15	133.50	4934080	-0.81%
27 Mar 2023	136.45	136.00	136.90	133.90	6548279	1.00%
24 Mar 2023	135.10	140.35	141.05	134.40	7903573	-3.71%
23 Mar 2023	140.30	141.60	144.80	139.75	7500324	-2.26%
22 Mar 2023	143.55	141.90	145.35	141.60	7825757	1.41%
21 Mar 2023	141.55	137.50	142.00	136.70	10911685	3.25%
20 Mar 2023	137.10	141.25	141.90	131.60	20120231	-2.83%
17 Mar 2023	141.10	143.00	145.75	139.15	10469127	-0.25%
16 Mar 2023	141.45	142.00	143.85	138.25	18057304	-0.28%
15 Mar 2023	141.85	148.20	149.70	137.80	11300790	-2.84%
14 Mar 2023	146.00	146.85	148.45	141.80	15287798	-0.58%
13 Mar 2023	146.85	154.90	156.30	146.30	12979714	-5.20%
10 Mar 2023	154.90	157.90	157.90	152.80	8622919	-2.98%
09 Mar 2023	159.65	165.70	166.45	158.95	5703198	-3.45%
08 Mar 2023	165.35	164.20	166.60	161.50	7349193	-0.33%
06 Mar 2023	165.90	166.40	169.10	165.30	5357246	-0.48%
03 Mar 2023	166.70	161.30	167.85	161.30	7175542	3.57%
02 Mar 2023	160.95	160.25	162.00	159.05	4720741	-0.06%
01 Mar 2023	161.05	155.70	162.90	155.15	7628837	3.34%
28 Feb 2023	155.85	152.60	156.95	151.80	5402918	2.30%
27 Feb 2023	152.35	153.00	154.40	150.70	7421659	-0.52%
24 Feb 2023	153.15	154.60	155.80	152.65	4357411	-0.42%
23 Feb 2023	153.80	154.25	155.00	150.80	5265862	0.23%
22 Feb 2023	153.45	157.00	158.75	152.75	5249640	-3.40%
21 Feb 2023	158.85	159.55	160.95	157.40	4322006	0.06%
20 Feb 2023	158.75	158.65	161.35	157.55	8544609	0.06%
17 Feb 2023	158.65	161.90	162.00	157.35	6478055	-2.01%
16 Feb 2023	161.90	164.60	165.00	161.15	4510899	-1.10%
15 Feb 2023	163.70	165.10	167.00	163.05	5106975	-1.15%
14 Feb 2023	165.60	167.00	167.20	161.15	6406377	-0.42%
13 Feb 2023	166.30	168.10	169.50	163.45	6091626	-1.74%
10 Feb 2023	169.25	167.00	170.50	166.20	4162147	0.71%
09 Feb 2023	168.05	166.00	168.75	163.90	5297909	0.75%
08 Feb 2023	166.80	164.30	167.65	163.40	5672627	2.02%
07 Feb 2023	163.50	164.00	165.50	161.70	7878202	0.00%
06 Feb 2023	163.50	157.00	164.40	156.65	11602180	3.88%
03 Feb 2023	157.40	155.50	158.25	152.20	7390871	1.25%
02 Feb 2023	155.45	147.00	156.25	145.15	14196687	4.75%
01 Feb 2023	148.40	157.80	158.95	143.00	12528492	-4.72%
31 Jan 2023	155.75	151.00	156.60	149.30	10509693	3.97%
30 Jan 2023	149.80	150.65	153.60	145.60	11395703	-0.56%
27 Jan 2023	150.65	158.05	158.75	148.00	12444690	-4.62%
25 Jan 2023	157.95	160.00	160.90	157.15	10543183	-1.74%
24 Jan 2023	160.75	166.95	168.00	159.80	12502874	-3.97%
23 Jan 2023	167.40	172.95	174.05	165.50	21132302	-1.41%
20 Jan 2023	169.80	168.50	171.70	167.50	8264969	1.49%
19 Jan 2023	167.30	171.80	172.30	165.75	8301728	-2.99%
18 Jan 2023	172.45	171.80	173.30	170.80	5880956	0.32%
17 Jan 2023	171.90	176.05	176.05	169.80	9094417	-2.08%
16 Jan 2023	175.55	177.20	179.35	173.55	11020632	-0.74%
13 Jan 2023	176.85	178.50	180.00	176.00	9656665	-0.53%
12 Jan 2023	177.80	181.95	181.95	176.50	8300033	-1.77%
11 Jan 2023	181.00	181.50	182.30	178.15	8666444	0.28%
10 Jan 2023	180.50	185.80	186.15	178.50	12799929	-2.85%
09 Jan 2023	185.80	184.45	187.40	184.35	8932267	0.92%
06 Jan 2023	184.10	185.90	189.30	182.15	18063638	-1.15%
05 Jan 2023	186.25	180.25	187.00	180.25	21909870	3.50%
04 Jan 2023	179.95	187.10	187.60	178.35	20543348	-3.59%
03 Jan 2023	186.65	181.25	187.90	181.25	17655516	2.92%
02 Jan 2023	181.35	180.55	182.50	178.50	11975072	1.09%
30 Dec 2022	179.40	178.20	185.40	177.75	25283686	1.64%
29 Dec 2022	176.50	171.95	177.20	168.80	17715824	1.99%
28 Dec 2022	173.05	166.30	174.25	165.40	18173917	4.00%
27 Dec 2022	166.40	160.50	167.80	159.30	15352649	3.68%
26 Dec 2022	160.50	149.60	162.00	148.50	15297719	6.08%
23 Dec 2022	151.30	160.05	160.65	150.55	14030721	-6.66%
22 Dec 2022	162.10	163.60	166.20	158.55	17921563	-0.40%
21 Dec 2022	162.75	169.50	172.50	161.40	16345600	-3.98%
20 Dec 2022	169.50	167.20	170.65	164.00	9957517	0.92%
19 Dec 2022	167.95	165.60	168.50	161.95	11300602	1.91%
16 Dec 2022	164.80	167.05	169.65	163.85	14576194	-3.00%
15 Dec 2022	169.90	167.15	173.00	166.70	29191499	1.40%
14 Dec 2022	167.55	158.55	169.20	158.10	31447525	6.21%
13 Dec 2022	157.75	155.85	158.50	154.10	13641440	1.74%
12 Dec 2022	155.05	152.15	156.00	150.00	7806924	2.17%
09 Dec 2022	151.75	153.85	156.35	149.55	12979884	-0.82%
08 Dec 2022	153.00	152.25	154.40	151.35	10864395	-0.26%
07 Dec 2022	153.40	153.65	154.50	149.00	10216467	-0.16%
06 Dec 2022	153.65	154.70	156.15	153.15	6689561	-0.77%
05 Dec 2022	154.85	153.25	156.40	152.20	9519690	1.54%
02 Dec 2022	152.50	153.30	154.95	152.00	7283711	-0.52%
01 Dec 2022	153.30	154.60	155.20	152.50	8968537	-0.07%
30 Nov 2022	153.40	154.00	155.10	152.25	13042067	0.36%
29 Nov 2022	152.85	149.20	154.45	149.05	18641788	1.56%
28 Nov 2022	150.50	148.00	152.25	148.00	10212918	0.30%
25 Nov 2022	150.05	142.10	151.80	142.10	35808513	5.71%
24 Nov 2022	141.95	141.70	142.50	140.50	6461873	0.71%
23 Nov 2022	140.95	142.50	143.00	140.45	8744129	-0.56%
22 Nov 2022	141.75	143.45	143.75	138.20	13171066	-0.74%
21 Nov 2022	142.80	143.75	145.50	142.05	8205955	-0.87%
18 Nov 2022	144.05	145.80	146.40	142.40	8770924	-0.79%
17 Nov 2022	145.20	142.80	146.65	142.00	11187450	1.68%
16 Nov 2022	142.80	145.15	147.90	140.85	15681735	-1.62%
15 Nov 2022	145.15	145.00	146.45	143.65	8932734	0.31%
14 Nov 2022	144.70	142.70	147.00	141.70	19974847	1.51%
11 Nov 2022	142.55	140.00	144.30	138.65	21039193	3.30%
10 Nov 2022	138.00	138.00	141.60	135.40	18019765	-0.90%
09 Nov 2022	139.25	135.40	142.65	135.40	29213429	2.20%
07 Nov 2022	136.25	135.50	137.90	134.80	12124237	1.08%
04 Nov 2022	134.80	134.85	136.25	133.50	10754455	-0.07%
03 Nov 2022	134.90	132.85	137.35	132.05	14218689	0.82%
02 Nov 2022	133.80	134.90	137.35	133.05	14736199	-0.82%
01 Nov 2022	134.90	136.20	136.75	132.65	15091180	-0.18%
31 Oct 2022	135.15	137.50	138.70	134.25	16511709	-1.71%
28 Oct 2022	137.50	134.90	141.95	131.80	58769066	0.84%
27 Oct 2022	136.35	125.00	137.70	123.40	76496046	10.14%
25 Oct 2022	123.80	127.20	127.65	119.50	33394485	-2.75%
24 Oct 2022	127.30	131.40	132.45	125.20	7709738	-4.47%
21 Oct 2022	133.25	129.45	134.40	129.00	23246984	3.45%
20 Oct 2022	128.80	127.50	130.00	125.55	10242588	0.04%
19 Oct 2022	128.75	130.00	131.30	127.80	10741120	-0.46%
18 Oct 2022	129.35	127.70	131.00	127.00	15598447	1.81%
17 Oct 2022	127.05	123.75	127.55	122.85	9743517	2.38%
14 Oct 2022	124.10	126.00	126.50	123.65	10430601	0.98%
13 Oct 2022	122.90	123.25	125.20	120.80	10162513	-0.69%
12 Oct 2022	123.75	120.75	124.40	119.25	11626801	3.04%
11 Oct 2022	120.10	121.30	122.50	119.60	9736134	-0.46%
10 Oct 2022	120.65	120.50	121.85	118.90	9629370	-1.59%
07 Oct 2022	122.60	120.75	123.10	118.90	9874920	1.20%
06 Oct 2022	121.15	119.25	123.75	118.10	24642639	2.89%
04 Oct 2022	117.75	114.80	118.40	113.20	15529994	6.03%
03 Oct 2022	111.05	112.75	115.50	110.45	10363576	-2.37%
30 Sep 2022	113.75	110.40	114.60	109.35	13701811	3.55%
29 Sep 2022	109.85	113.40	115.80	108.85	18927594	-1.44%
28 Sep 2022	111.45	111.25	113.40	108.40	16879729	-0.76%
27 Sep 2022	112.30	114.00	115.90	111.55	17535280	-0.22%
26 Sep 2022	112.55	121.90	121.90	112.00	25000960	-8.50%
23 Sep 2022	123.00	128.50	128.80	122.15	9541232	-3.61%
22 Sep 2022	127.60	126.70	129.00	125.00	9873525	0.20%
21 Sep 2022	127.35	127.80	128.60	124.75	7755374	-0.24%
20 Sep 2022	127.65	126.00	129.45	126.00	9883892	2.53%
19 Sep 2022	124.50	125.00	126.65	124.00	7126024	0.12%
16 Sep 2022	124.35	130.60	130.75	123.00	13345314	-4.82%
15 Sep 2022	130.65	133.40	134.50	128.90	16150727	-1.95%
14 Sep 2022	133.25	126.00	133.90	125.55	31007088	3.33%
13 Sep 2022	128.95	128.50	131.00	127.25	14457656	0.78%
12 Sep 2022	127.95	128.25	129.70	127.45	12863957	-0.51%
09 Sep 2022	128.60	125.35	129.60	124.50	27220450	3.29%
08 Sep 2022	124.50	124.35	128.50	123.00	24498545	1.26%
07 Sep 2022	122.95	122.25	123.90	121.10	9924339	0.24%
06 Sep 2022	122.65	124.90	125.00	121.10	15794400	-1.13%
05 Sep 2022	124.05	122.85	125.70	122.20	15563768	1.76%
02 Sep 2022	121.90	123.45	124.30	120.90	16146807	-0.20%
01 Sep 2022	122.15	122.50	124.85	119.70	22721202	-0.12%
30 Aug 2022	122.30	123.95	125.00	121.45	27707108	-0.29%
29 Aug 2022	122.65	117.10	125.45	117.10	43749036	-1.45%
26 Aug 2022	124.45	130.00	133.70	119.10	102341873	-2.77%
25 Aug 2022	128.00	122.00	132.75	119.20	128453571	5.13%
24 Aug 2022	121.75	104.10	124.90	103.70	101734025	16.95%
23 Aug 2022	104.10	98.60	104.75	97.65	33280105	5.95%
22 Aug 2022	98.25	99.10	99.45	96.90	15433483	-1.70%
19 Aug 2022	99.95	103.10	103.45	99.40	18813589	-3.06%
18 Aug 2022	103.10	100.50	104.10	100.20	21681776	2.18%
17 Aug 2022	100.90	98.50	102.20	97.80	22248140	3.06%
16 Aug 2022	97.90	99.00	99.20	97.55	7096676	-0.20%
12 Aug 2022	98.10	97.20	98.90	96.75	8586972	0.46%
11 Aug 2022	97.65	98.50	99.25	97.10	11250476	0.72%
10 Aug 2022	96.95	97.80	98.40	95.75	9396249	-1.32%
08 Aug 2022	98.25	97.00	98.75	96.00	11610260	1.92%
05 Aug 2022	96.40	96.25	98.45	95.60	13660725	0.21%
04 Aug 2022	96.20	97.50	98.75	94.05	14763605	-0.26%
03 Aug 2022	96.45	99.00	99.50	95.05	16012653	-2.43%
02 Aug 2022	98.85	95.95	100.50	94.60	25568149	2.81%
01 Aug 2022	96.15	92.60	97.75	91.80	25278567	4.23%
29 Jul 2022	92.25	93.50	93.70	91.05	12007512	0.00%
28 Jul 2022	92.25	92.50	93.30	91.35	13157916	0.65%
27 Jul 2022	91.65	92.15	92.90	91.40	9410512	-0.54%
26 Jul 2022	92.15	94.70	95.90	91.70	17713544	-2.69%
25 Jul 2022	94.70	91.30	95.00	90.20	25566557	2.71%
22 Jul 2022	92.20	95.40	95.40	89.40	44485013	-2.90%
21 Jul 2022	94.95	91.65	96.30	90.85	32437387	3.83%
20 Jul 2022	91.45	92.10	93.15	90.25	22394149	0.05%
19 Jul 2022	91.40	85.25	92.30	84.80	32063717	6.40%
18 Jul 2022	85.90	82.80	86.20	82.40	15040425	4.88%
15 Jul 2022	81.90	82.85	83.30	80.80	11970236	-0.36%
14 Jul 2022	82.20	84.00	84.45	81.50	11825942	-2.38%
13 Jul 2022	84.20	84.95	85.05	82.90	12706737	0.06%
12 Jul 2022	84.15	85.80	86.60	83.85	12015623	-3.11%
11 Jul 2022	86.85	83.05	87.20	82.50	18359492	3.76%
08 Jul 2022	83.70	86.40	86.60	82.40	16321336	-2.11%
07 Jul 2022	85.50	83.95	85.90	83.75	16233819	2.52%
06 Jul 2022	83.40	81.90	83.75	80.35	24592592	2.33%
05 Jul 2022	81.50	86.80	86.80	80.85	40021680	-6.91%
04 Jul 2022	87.55	85.90	88.65	85.50	15953371	1.57%
01 Jul 2022	86.20	82.95	86.70	82.10	16258460	3.30%
30 Jun 2022	83.45	84.45	85.75	82.35	25512433	-1.01%
29 Jun 2022	84.30	87.30	87.30	83.90	28187956	-5.23%
28 Jun 2022	88.95	90.45	90.45	87.10	30302164	-2.52%
27 Jun 2022	91.25	88.45	91.70	87.80	22246772	4.05%
24 Jun 2022	87.70	86.95	88.80	86.50	17272087	0.63%
23 Jun 2022	87.15	85.45	87.95	82.90	25335009	1.87%
22 Jun 2022	85.55	83.00	88.60	80.85	49914531	2.76%
21 Jun 2022	83.25	79.00	84.70	76.60	32857632	7.84%
20 Jun 2022	77.20	81.95	81.95	74.15	32587625	-5.16%
17 Jun 2022	81.40	81.00	82.95	79.00	36324576	-0.61%
16 Jun 2022	81.90	90.00	90.10	80.20	42656609	-7.72%
15 Jun 2022	88.75	89.00	90.35	86.50	36659940	1.49%
14 Jun 2022	87.45	87.00	91.20	85.20	80115693	-0.46%
13 Jun 2022	87.85	102.25	102.25	86.35	158550694	-22.67%
10 Jun 2022	113.60	112.00	114.55	111.20	8069839	-0.26%
09 Jun 2022	113.90	111.25	114.45	110.20	11321203	2.34%
08 Jun 2022	111.30	110.95	114.00	109.70	18166531	0.91%
07 Jun 2022	110.30	108.10	111.20	107.20	14617081	1.38%
06 Jun 2022	108.80	105.05	109.10	103.30	18237209	2.64%
03 Jun 2022	106.00	111.00	111.35	105.65	15566164	-3.24%
02 Jun 2022	109.55	111.00	111.00	107.80	11752931	-1.31%
01 Jun 2022	111.00	112.50	113.15	109.70	9155526	-1.16%
31 May 2022	112.30	113.80	115.80	111.60	8412828	-1.49%
30 May 2022	114.00	113.40	114.70	112.70	6706654	1.74%
27 May 2022	112.05	113.75	113.75	110.85	11875893	0.58%
26 May 2022	111.40	109.70	112.10	104.90	15301370	3.29%
25 May 2022	107.85	113.65	113.80	106.70	11035399	-4.39%
24 May 2022	112.80	115.55	116.45	112.10	7566358	-2.30%
23 May 2022	115.45	118.00	118.50	115.20	8107472	-1.37%
20 May 2022	117.05	116.90	118.25	114.05	10929646	2.86%
19 May 2022	113.80	115.00	116.60	113.10	13387750	-4.85%
18 May 2022	119.60	121.60	124.35	117.70	20248633	-0.87%
17 May 2022	120.65	117.95	121.35	115.55	18327884	3.52%
16 May 2022	116.55	112.90	117.55	109.30	28217047	5.14%
13 May 2022	110.85	106.20	114.95	106.20	49291011	9.00%
12 May 2022	101.70	107.00	107.15	100.80	20964165	-6.05%
11 May 2022	108.25	114.00	114.35	104.70	22113811	-4.20%
10 May 2022	113.00	111.20	115.80	110.70	15842347	0.71%
09 May 2022	112.20	113.25	114.75	109.30	16284924	-2.18%
06 May 2022	114.70	117.20	117.20	113.25	14603080	-3.41%
05 May 2022	118.75	118.70	122.00	117.60	16007516	1.71%
04 May 2022	116.75	118.60	122.60	115.90	24553001	-0.43%
02 May 2022	117.25	120.00	120.00	116.55	10167792	-2.45%
29 Apr 2022	120.20	122.05	123.70	119.55	11130327	-0.62%
28 Apr 2022	120.95	123.00	123.30	120.05	11490243	-0.66%
27 Apr 2022	121.75	122.65	124.00	120.40	11149978	-1.85%
26 Apr 2022	124.05	122.50	124.95	120.80	14562024	2.99%
25 Apr 2022	120.45	123.40	123.70	119.50	14175800	-2.94%
22 Apr 2022	124.10	125.50	125.90	123.15	16478136	-1.94%
21 Apr 2022	126.55	125.50	132.50	124.75	26514120	2.02%
20 Apr 2022	124.05	125.90	127.15	122.90	14531314	-0.44%
19 Apr 2022	124.60	131.50	131.60	123.10	24912957	-4.30%
18 Apr 2022	130.20	129.90	131.40	127.60	6697026	-0.53%
13 Apr 2022	130.90	132.45	133.20	130.50	6236799	-0.65%
12 Apr 2022	131.75	131.25	132.50	129.10	10287020	0.38%
11 Apr 2022	131.25	129.80	131.65	127.50	17194605	2.46%
08 Apr 2022	128.10	139.45	139.45	126.55	49554004	-6.63%
07 Apr 2022	137.20	138.00	141.75	136.25	14766353	-1.86%
06 Apr 2022	139.80	140.80	142.60	138.00	10829446	-1.17%
05 Apr 2022	141.45	142.10	143.15	139.70	8546357	-0.32%
04 Apr 2022	141.90	137.00	142.95	136.60	14027221	3.58%
01 Apr 2022	137.00	130.00	137.70	129.70	16264297	5.22%
31 Mar 2022	130.20	131.50	132.10	129.05	10159782	0.74%
30 Mar 2022	129.25	130.00	132.70	128.10	27720026	0.47%
29 Mar 2022	128.65	131.90	133.10	127.65	12282563	-1.49%
28 Mar 2022	130.60	134.25	134.60	129.30	12685036	-2.06%
25 Mar 2022	133.35	135.90	136.00	132.70	6128385	-1.22%
24 Mar 2022	135.00	133.00	136.10	133.00	7845186	0.56%
23 Mar 2022	134.25	135.50	139.95	133.75	11393375	-0.41%
22 Mar 2022	134.80	133.45	135.25	131.05	12831254	1.13%
21 Mar 2022	133.30	136.45	137.10	132.20	12792577	-2.31%
17 Mar 2022	136.45	135.65	137.80	134.40	11652859	2.36%
16 Mar 2022	133.30	132.00	133.70	131.10	12328481	3.13%
15 Mar 2022	129.25	133.80	135.25	128.30	13491923	-2.93%
14 Mar 2022	133.15	133.80	134.80	130.60	10177613	-0.52%
11 Mar 2022	133.85	132.60	134.85	132.00	11039087	0.41%
10 Mar 2022	133.30	135.05	138.15	132.60	16204829	1.29%
09 Mar 2022	131.60	129.50	132.35	127.75	15673154	2.45%
08 Mar 2022	128.45	123.00	129.50	121.10	18645320	5.42%
07 Mar 2022	121.85	125.00	125.20	118.10	16308304	-3.71%
04 Mar 2022	126.55	130.50	130.80	126.05	14500869	-3.51%
03 Mar 2022	131.15	136.00	136.35	129.80	11278655	-1.28%
02 Mar 2022	132.85	131.95	134.50	129.80	10104565	-0.37%
28 Feb 2022	133.35	129.00	134.60	129.00	18047641	0.30%
25 Feb 2022	132.95	126.50	136.45	126.30	33922213	8.71%
24 Feb 2022	122.30	134.55	136.00	121.15	25612800	-11.86%
23 Feb 2022	138.75	139.20	141.75	138.00	11698179	0.58%
22 Feb 2022	137.95	132.10	138.75	132.00	13056407	0.00%
21 Feb 2022	137.95	138.50	141.70	137.50	8820437	-1.64%
18 Feb 2022	140.25	139.10	142.35	138.20	9085745	-0.07%
17 Feb 2022	140.35	145.50	145.50	139.80	11460322	-2.06%
16 Feb 2022	143.30	143.30	147.60	142.60	16752639	0.14%
15 Feb 2022	143.10	135.50	144.00	130.55	18390838	5.80%
14 Feb 2022	135.25	138.10	140.90	134.50	13338417	-4.62%
11 Feb 2022	141.80	145.00	147.00	141.20	8175335	-3.14%
10 Feb 2022	146.40	147.05	148.70	145.55	6735909	0.07%
09 Feb 2022	146.30	147.00	147.50	143.60	7830501	1.14%
08 Feb 2022	144.65	147.10	147.65	139.60	15689705	-1.09%
07 Feb 2022	146.25	149.50	150.50	145.20	11632649	-2.27%
04 Feb 2022	149.65	154.50	155.40	148.65	13767817	-2.54%
03 Feb 2022	153.55	153.90	155.75	151.50	12404391	-0.74%
02 Feb 2022	154.70	151.00	155.75	150.95	17053519	2.89%
01 Feb 2022	150.35	149.85	152.20	146.25	14607440	1.38%
31 Jan 2022	148.30	150.50	151.95	147.50	14384692	0.51%
28 Jan 2022	147.55	157.40	157.40	146.30	34757591	-3.66%
27 Jan 2022	153.15	142.90	154.50	141.20	28611456	6.35%
25 Jan 2022	144.00	135.50	146.25	134.25	19128754	4.54%
24 Jan 2022	137.75	147.65	147.75	135.50	25487180	-6.13%
21 Jan 2022	146.75	150.00	151.30	145.10	11590021	-3.10%
20 Jan 2022	151.45	150.45	155.55	149.30	15467969	0.40%
19 Jan 2022	150.85	150.00	153.20	147.60	15255027	1.11%
18 Jan 2022	149.20	156.60	156.80	148.45	17655842	-3.87%
17 Jan 2022	155.20	156.50	158.75	154.65	14433489	-0.83%
14 Jan 2022	156.50	146.10	157.70	145.45	39972648	5.42%
13 Jan 2022	148.45	150.10	151.30	146.00	15471031	-0.90%
12 Jan 2022	149.80	144.00	150.45	143.15	25606428	4.76%
11 Jan 2022	143.00	141.00	143.50	138.00	19271549	1.42%
10 Jan 2022	141.00	136.00	142.00	135.80	24193524	4.37%
07 Jan 2022	135.10	137.00	137.00	133.50	20881220	-0.81%
06 Jan 2022	136.20	131.20	139.50	130.00	52400971	2.60%
05 Jan 2022	132.75	128.00	135.25	127.85	37102493	1.45%
04 Jan 2022	130.85	133.00	134.30	128.70	32722515	-1.43%
03 Jan 2022	132.75	126.80	134.25	124.75	68772516	4.40%
31 Dec 2021	127.15	128.20	133.25	123.80	86578823	-2.72%
30 Dec 2021	130.70	140.90	141.75	129.90	97195999	-9.42%
29 Dec 2021	144.30	145.25	146.80	143.00	21642322	-0.96%
28 Dec 2021	145.70	144.75	147.85	141.00	63398730	3.37%
27 Dec 2021	140.95	155.65	155.65	130.20	190662841	-18.48%
24 Dec 2021	172.90	178.85	179.30	172.25	4530048	-2.84%
23 Dec 2021	177.95	177.00	179.65	175.80	5596967	1.57%
22 Dec 2021	175.20	169.40	175.75	169.40	5971650	3.67%
21 Dec 2021	169.00	170.50	173.35	167.50	6223232	0.87%
20 Dec 2021	167.55	176.35	177.00	165.10	10635816	-6.61%
17 Dec 2021	179.40	187.10	187.80	178.80	6508978	-4.17%
16 Dec 2021	187.20	193.00	193.20	185.85	5998630	-1.65%
15 Dec 2021	190.35	194.20	194.80	189.70	4596382	-1.63%
14 Dec 2021	193.50	195.80	195.80	191.25	5776866	-1.50%
13 Dec 2021	196.45	200.25	205.40	195.95	6445069	-1.01%
10 Dec 2021	198.45	197.20	199.25	195.75	5184030	-0.30%
09 Dec 2021	199.05	198.90	200.20	196.20	4719709	0.58%
08 Dec 2021	197.90	195.00	199.25	194.40	6554207	2.46%
07 Dec 2021	193.15	192.75	194.95	191.60	4136483	1.71%
06 Dec 2021	189.90	193.80	195.80	188.80	7354954	-1.48%
03 Dec 2021	192.75	192.30	195.40	190.50	6082601	0.36%
02 Dec 2021	192.05	191.80	194.10	189.00	6493385	0.08%
01 Dec 2021	191.90	183.50	192.80	183.50	13192973	5.06%
30 Nov 2021	182.65	182.30	194.00	181.15	13743325	0.52%
29 Nov 2021	181.70	185.00	185.60	178.50	7370859	-2.23%
26 Nov 2021	185.85	197.85	198.65	185.00	10458092	-7.31%
25 Nov 2021	200.50	201.00	202.00	196.80	5820109	0.22%
24 Nov 2021	200.05	197.50	203.20	196.10	8986619	1.88%
23 Nov 2021	196.35	191.90	198.10	190.35	5611528	1.55%
22 Nov 2021	193.35	204.55	204.55	190.55	8315552	-4.92%
18 Nov 2021	203.35	207.60	210.20	202.45	6377248	-2.05%
17 Nov 2021	207.60	208.00	213.80	205.00	9008916	-1.07%
16 Nov 2021	209.85	208.00	212.75	205.25	6021352	1.25%
15 Nov 2021	207.25	212.70	212.70	205.55	5496590	-1.87%
12 Nov 2021	211.20	212.75	214.30	210.10	5853095	-0.19%
11 Nov 2021	211.60	217.25	219.45	209.00	8461525	-2.11%
10 Nov 2021	216.15	215.85	221.30	214.15	17175593	-0.51%
09 Nov 2021	217.25	204.00	219.40	203.10	22769279	6.42%
08 Nov 2021	204.15	203.55	206.50	201.50	6209285	0.29%
04 Nov 2021	203.55	205.00	206.00	203.05	1059211	0.22%
03 Nov 2021	203.10	205.00	210.75	202.00	20732449	-1.77%
02 Nov 2021	206.75	188.00	208.70	185.70	49686616	11.76%
01 Nov 2021	185.00	182.00	185.50	178.55	8901282	2.46%
29 Oct 2021	180.55	184.30	187.00	172.10	36497919	-10.20%
28 Oct 2021	201.05	207.00	208.90	200.00	11954113	-3.46%
27 Oct 2021	208.25	211.95	212.85	204.15	7573328	-1.23%
26 Oct 2021	210.85	206.95	212.75	205.30	15584295	2.70%
25 Oct 2021	205.30	205.00	209.45	200.10	18712659	2.22%
22 Oct 2021	200.85	198.00	203.50	196.30	17513863	1.98%
21 Oct 2021	196.95	190.00	198.00	187.95	8761910	4.23%
20 Oct 2021	188.95	191.20	191.45	185.75	5248726	-0.66%
19 Oct 2021	190.20	200.90	200.90	188.85	6178573	-3.96%
18 Oct 2021	198.05	192.00	202.90	192.00	15234281	3.34%
14 Oct 2021	191.65	193.80	194.90	189.25	4904518	-0.88%
13 Oct 2021	193.35	193.65	196.80	192.30	5105367	0.57%
12 Oct 2021	192.25	192.00	194.20	189.00	4454317	-0.41%
11 Oct 2021	193.05	194.85	196.00	192.50	3882525	-0.28%
08 Oct 2021	193.60	190.30	194.90	189.40	8132146	2.22%
07 Oct 2021	189.40	185.60	191.35	185.50	5472521	2.54%
06 Oct 2021	184.70	191.50	191.50	184.15	10469172	-4.42%
05 Oct 2021	193.25	192.90	194.45	190.25	4068282	-0.23%
04 Oct 2021	193.70	194.90	194.90	192.15	4854988	0.10%
01 Oct 2021	193.50	188.05	197.60	187.55	9883983	1.36%
30 Sep 2021	190.90	188.15	192.65	187.95	8321112	1.46%
29 Sep 2021	188.15	185.60	190.15	183.55	6060888	0.40%
28 Sep 2021	187.40	191.05	191.05	184.10	8745516	-1.58%
27 Sep 2021	190.40	186.00	191.00	185.80	9271719	2.48%
24 Sep 2021	185.80	187.15	189.00	184.55	13631134	-0.38%
23 Sep 2021	186.50	180.75	187.45	180.10	11985254	4.13%
22 Sep 2021	179.10	176.45	179.80	175.50	5911159	1.85%
21 Sep 2021	175.85	175.00	176.55	170.15	6245447	1.06%
20 Sep 2021	174.00	180.00	183.20	173.05	8793082	-3.87%
17 Sep 2021	181.00	185.00	186.60	179.00	11456701	-1.36%
16 Sep 2021	183.50	180.15	184.95	179.25	10780478	2.29%
15 Sep 2021	179.40	176.40	181.25	176.40	11283437	2.31%
14 Sep 2021	175.35	173.60	175.80	173.30	4800066	1.80%
13 Sep 2021	172.25	172.50	173.20	170.85	2521205	0.06%
09 Sep 2021	172.15	173.70	174.90	171.30	3066447	-0.95%
08 Sep 2021	173.80	174.00	176.60	171.80	5640518	-0.06%
07 Sep 2021	173.90	174.20	175.35	170.50	5046212	-0.06%
06 Sep 2021	174.00	173.50	176.00	172.25	5945515	1.05%
03 Sep 2021	172.20	172.50	174.25	171.05	4457311	0.20%
02 Sep 2021	171.85	171.00	173.15	170.10	6505494	0.53%
01 Sep 2021	170.95	166.55	171.30	165.50	9101417	3.29%
31 Aug 2021	165.50	169.40	170.00	164.45	7227276	-2.24%
30 Aug 2021	169.30	164.00	169.85	163.50	9670108	4.02%
27 Aug 2021	162.75	162.95	163.85	161.40	3834392	0.12%
26 Aug 2021	162.55	161.50	165.20	160.55	9071081	0.62%
25 Aug 2021	161.55	163.05	164.45	160.70	5119729	-0.43%
24 Aug 2021	162.25	157.60	162.90	155.60	7666601	2.95%
23 Aug 2021	157.60	164.40	164.90	156.55	7158772	-3.16%
20 Aug 2021	162.75	166.05	168.30	161.75	8191287	-3.61%
18 Aug 2021	168.85	170.50	171.30	167.65	7354468	-0.68%
17 Aug 2021	170.00	172.50	173.85	168.50	4722263	-1.65%
16 Aug 2021	172.85	175.15	175.90	172.30	3436113	-1.87%
13 Aug 2021	176.15	177.00	178.25	175.30	4174821	-0.06%
12 Aug 2021	176.25	178.00	179.25	175.20	4875673	-0.82%
11 Aug 2021	177.70	173.00	178.35	166.55	11623960	2.87%
10 Aug 2021	172.75	179.00	179.50	172.00	6638740	-3.28%
09 Aug 2021	178.60	179.00	180.50	176.65	6659264	0.59%
06 Aug 2021	177.55	183.00	183.85	176.10	12832276	-2.45%
05 Aug 2021	182.00	180.25	182.95	175.25	19550244	0.89%
04 Aug 2021	180.40	187.50	187.85	179.50	19191410	-3.40%
03 Aug 2021	186.75	190.10	193.70	186.10	25973100	-4.01%
02 Aug 2021	194.55	194.00	195.75	192.00	8766837	0.83%
30 Jul 2021	192.95	192.00	194.00	189.35	8116933	0.86%
29 Jul 2021	191.30	194.00	194.45	190.60	7813177	-0.86%
28 Jul 2021	192.95	196.20	196.80	191.00	7831130	-1.63%
27 Jul 2021	196.15	199.90	200.80	195.20	7434402	-1.16%
26 Jul 2021	198.45	204.75	205.70	198.10	8651461	-2.96%
23 Jul 2021	204.50	206.00	206.85	203.80	4172379	-0.24%
22 Jul 2021	205.00	207.65	208.15	204.00	4887888	0.42%
20 Jul 2021	204.15	209.00	209.30	201.75	9319327	-2.46%
19 Jul 2021	209.30	211.00	213.50	208.20	8496232	-2.58%
16 Jul 2021	214.85	215.35	217.25	214.15	4968376	-0.05%
15 Jul 2021	214.95	216.00	218.20	211.80	11697750	-1.74%
14 Jul 2021	218.75	219.45	221.50	218.05	3365130	-0.30%
13 Jul 2021	219.40	221.25	221.85	217.00	5957182	-0.27%
12 Jul 2021	220.00	220.90	222.40	218.00	6322804	0.48%
09 Jul 2021	218.95	215.95	220.75	212.35	12680283	1.48%
08 Jul 2021	215.75	223.75	226.40	215.10	14300383	-3.42%
07 Jul 2021	223.40	214.90	224.65	211.65	29091948	4.71%
06 Jul 2021	213.35	213.85	214.80	212.05	5626257	-0.23%
05 Jul 2021	213.85	211.50	214.15	211.15	4289581	1.40%
02 Jul 2021	210.90	210.95	212.85	209.50	4359443	0.50%
01 Jul 2021	209.85	211.60	211.85	209.25	3906454	-0.31%
30 Jun 2021	210.50	212.00	213.85	210.00	4255779	-0.64%
29 Jun 2021	211.85	215.50	216.10	210.70	5266622	-1.33%
28 Jun 2021	214.70	213.20	218.00	211.65	6942926	1.15%
25 Jun 2021	212.25	209.00	213.80	208.10	9592175	2.31%
24 Jun 2021	207.45	209.30	209.80	206.70	6081528	-0.43%
23 Jun 2021	208.35	211.75	211.80	208.00	6462646	-0.83%
22 Jun 2021	210.10	214.00	214.75	209.40	6401593	-0.90%
21 Jun 2021	212.00	202.00	212.90	201.10	8986635	2.54%
18 Jun 2021	206.75	211.10	211.35	201.30	12411452	-1.41%
17 Jun 2021	209.70	214.00	216.00	209.00	7694684	-2.83%
16 Jun 2021	215.80	219.80	220.00	215.10	6010963	-1.71%
15 Jun 2021	219.55	218.10	223.35	217.65	9108491	1.36%
14 Jun 2021	216.60	218.25	218.35	213.00	10330382	-0.76%
11 Jun 2021	218.25	219.70	222.00	216.80	7818261	-0.05%
10 Jun 2021	218.35	215.45	219.45	214.05	8268089	2.15%
09 Jun 2021	213.75	216.50	220.25	212.00	11414321	-1.25%
08 Jun 2021	216.45	218.00	218.90	213.05	9996458	-0.12%
07 Jun 2021	216.70	216.00	220.40	215.10	10781248	0.91%
04 Jun 2021	214.75	218.65	220.35	211.25	20338093	-1.87%
03 Jun 2021	218.85	223.70	223.70	217.50	12324051	-1.04%
02 Jun 2021	221.15	211.00	222.50	210.00	15709637	4.66%
01 Jun 2021	211.30	215.10	216.30	210.05	6900865	-1.35%
31 May 2021	214.20	216.20	216.40	212.80	7126476	-0.95%
28 May 2021	216.25	212.10	217.30	211.30	14369947	2.46%
27 May 2021	211.05	209.55	212.00	206.35	10115145	1.54%
26 May 2021	207.85	206.50	209.50	203.50	9901690	0.85%
25 May 2021	206.10	211.50	211.75	205.05	9106739	-1.86%
24 May 2021	210.00	210.00	212.00	205.85	9637361	1.11%
21 May 2021	207.70	207.00	209.00	205.15	11336046	1.69%
20 May 2021	204.25	201.00	207.85	200.35	19971105	2.15%
19 May 2021	199.95	199.00	201.90	196.05	10748972	0.38%
18 May 2021	199.20	201.00	202.95	198.30	19675919	1.12%
17 May 2021	197.00	190.40	198.00	188.05	19295119	4.95%
14 May 2021	187.70	190.00	191.60	186.30	11738210	-0.08%
12 May 2021	187.85	186.00	190.20	185.20	12877317	0.89%
11 May 2021	186.20	184.95	187.80	183.50	10201378	-0.72%
10 May 2021	187.55	188.90	192.00	186.45	14240635	0.67%
07 May 2021	186.30	185.10	188.50	184.55	12915146	0.70%
06 May 2021	185.00	184.50	186.00	181.35	10939853	0.43%
05 May 2021	184.20	180.25	186.90	180.25	21027159	1.35%
04 May 2021	181.75	184.00	188.50	180.00	28894273	0.30%
03 May 2021	181.20	183.60	186.20	177.75	21142228	-2.45%
30 Apr 2021	185.75	187.00	191.45	184.70	18067172	-2.39%
29 Apr 2021	190.30	195.95	196.55	188.50	20228144	-1.73%
28 Apr 2021	193.65	187.55	194.80	186.70	17807483	3.81%
27 Apr 2021	186.55	184.15	187.00	182.80	11361945	1.28%
26 Apr 2021	184.20	181.80	185.20	179.70	12901261	3.37%
23 Apr 2021	178.20	175.75	182.50	173.75	20997883	1.05%
22 Apr 2021	176.35	170.00	177.25	169.65	16257595	1.03%
20 Apr 2021	174.55	179.00	179.95	172.60	17558354	-0.60%
19 Apr 2021	175.60	180.00	181.00	173.30	25127670	-6.47%
16 Apr 2021	187.75	190.50	192.00	187.00	13085937	-1.03%
15 Apr 2021	189.70	192.30	197.50	184.20	20657818	-2.04%
13 Apr 2021	193.65	191.40	195.30	186.65	22156872	2.65%
12 Apr 2021	188.65	205.00	205.80	183.00	41805861	-10.61%
09 Apr 2021	211.05	212.00	215.60	209.00	8170548	-1.03%
08 Apr 2021	213.25	217.75	218.70	212.40	11379973	-1.36%
07 Apr 2021	216.20	212.00	217.90	210.00	14081437	1.93%
06 Apr 2021	212.10	210.00	213.40	206.65	15440146	2.84%
05 Apr 2021	206.25	214.95	215.00	203.00	13462130	-4.60%
01 Apr 2021	216.20	210.90	217.00	208.35	11026676	4.17%
31 Mar 2021	207.55	208.70	210.35	203.75	12364637	-0.24%
30 Mar 2021	208.05	213.00	214.40	206.95	10298178	-1.44%
26 Mar 2021	211.10	213.90	215.40	210.15	10330808	0.50%
25 Mar 2021	210.05	217.00	217.00	203.75	18673108	-2.71%
24 Mar 2021	215.90	224.85	225.45	215.00	13757546	-4.81%
23 Mar 2021	226.80	226.00	231.00	224.10	11435932	0.69%
22 Mar 2021	225.25	228.10	230.60	223.10	11332389	-1.44%
19 Mar 2021	228.55	220.25	229.50	214.40	19513845	2.51%
18 Mar 2021	222.95	227.30	229.50	217.25	11280094	-0.20%
17 Mar 2021	223.40	235.00	236.30	222.00	16440990	-4.98%
16 Mar 2021	235.10	239.90	240.25	233.55	9124566	-1.32%
15 Mar 2021	238.25	243.55	244.00	230.80	15694956	-2.00%
12 Mar 2021	243.10	245.00	249.25	241.60	11277623	0.50%
10 Mar 2021	241.90	248.65	249.05	239.50	13512341	-1.45%
09 Mar 2021	245.45	246.70	253.70	242.05	18766370	0.47%
08 Mar 2021	244.30	244.75	249.50	243.10	7687041	0.80%
05 Mar 2021	242.35	248.00	248.00	238.30	13885483	-2.81%
04 Mar 2021	249.35	243.80	254.15	241.05	16439825	0.16%
03 Mar 2021	248.95	238.90	251.00	238.00	19666574	5.15%
02 Mar 2021	236.75	237.00	241.00	233.80	11756320	0.30%
01 Mar 2021	236.05	239.00	239.70	232.05	14473106	0.19%
26 Feb 2021	235.60	238.40	241.85	234.20	22815361	-5.36%
25 Feb 2021	248.95	250.25	256.80	247.10	19598751	0.97%
24 Feb 2021	246.55	237.00	249.00	230.05	11200680	4.45%
23 Feb 2021	236.05	238.60	239.35	231.30	13036265	-0.19%
22 Feb 2021	236.50	246.90	248.05	233.80	13378881	-3.96%
19 Feb 2021	246.25	250.00	259.90	243.25	20676117	-1.56%
18 Feb 2021	250.15	254.00	256.90	249.00	10919837	-1.19%
17 Feb 2021	253.15	257.60	258.35	251.20	11880397	-2.07%
16 Feb 2021	258.50	255.70	262.00	249.45	22630711	1.77%
15 Feb 2021	254.00	244.00	256.45	243.30	16898930	5.20%
12 Feb 2021	241.45	244.20	247.40	240.10	16784618	-0.96%
11 Feb 2021	243.80	243.05	246.25	241.10	9300430	0.31%
10 Feb 2021	243.05	246.35	248.80	239.30	15882144	-1.34%
09 Feb 2021	246.35	248.50	250.85	243.25	12309755	-0.42%
08 Feb 2021	247.40	254.00	257.95	246.00	12412595	-1.47%
05 Feb 2021	251.10	259.00	268.80	248.80	29235565	-2.41%
04 Feb 2021	257.30	253.95	258.95	251.00	18416736	0.29%
03 Feb 2021	256.55	243.90	262.40	239.00	35216299	5.84%
02 Feb 2021	242.40	242.10	249.35	238.00	29105457	2.34%
01 Feb 2021	236.85	215.95	244.85	212.30	29981324	10.78%
29 Jan 2021	213.80	219.95	231.25	212.50	37026300	-0.58%
28 Jan 2021	215.05	213.60	220.50	209.20	22628038	-1.65%
27 Jan 2021	218.65	224.00	227.10	217.35	20026659	-1.84%
25 Jan 2021	222.75	236.85	240.00	218.10	23771720	-4.32%
22 Jan 2021	232.80	250.00	250.65	228.75	25846533	-7.08%
21 Jan 2021	250.55	254.25	265.60	248.25	19491404	-1.26%
20 Jan 2021	253.75	256.40	257.85	252.00	9068806	-0.20%
19 Jan 2021	254.25	248.10	255.05	245.50	9180912	4.03%
18 Jan 2021	244.40	251.75	253.00	242.80	11730430	-3.74%
15 Jan 2021	253.90	254.00	259.75	251.55	13958474	-0.12%
14 Jan 2021	254.20	256.30	258.95	253.05	9763818	-0.08%
13 Jan 2021	254.40	258.35	263.60	247.20	17572485	-1.20%
12 Jan 2021	257.50	253.00	263.10	249.70	14059128	0.61%
11 Jan 2021	255.95	266.75	267.00	254.90	12932516	-3.43%
08 Jan 2021	265.05	272.05	274.30	263.85	12634258	-1.58%
07 Jan 2021	269.30	266.85	273.00	263.10	19675319	1.93%
06 Jan 2021	264.20	252.95	270.55	252.05	49424461	5.32%
05 Jan 2021	250.85	237.95	252.00	236.60	34140600	4.70%
04 Jan 2021	239.60	233.30	240.90	231.60	17569997	3.70%
01 Jan 2021	231.05	231.10	233.15	230.50	5041873	0.00%
31 Dec 2020	231.05	231.00	233.10	229.50	7482183	-0.62%
30 Dec 2020	232.50	232.90	234.00	228.10	11720240	-0.13%
29 Dec 2020	232.80	231.00	237.40	228.15	21325726	1.62%
28 Dec 2020	229.10	223.00	230.00	221.85	13713702	3.97%
24 Dec 2020	220.35	223.00	225.75	218.70	15688836	-0.38%
23 Dec 2020	221.20	209.00	223.35	207.20	23305087	6.12%
22 Dec 2020	208.45	208.20	211.00	197.75	26497524	0.92%
21 Dec 2020	206.55	226.05	228.00	202.00	27017949	-9.27%
18 Dec 2020	227.65	236.70	236.95	225.80	23402281	-3.86%
17 Dec 2020	236.80	241.00	242.75	234.60	8522968	-2.07%
16 Dec 2020	241.80	238.20	244.00	237.75	13238721	1.98%
15 Dec 2020	237.10	235.00	238.00	228.20	16607062	0.96%
14 Dec 2020	234.85	238.40	239.20	234.20	10984815	-0.30%
11 Dec 2020	235.55	236.00	242.50	233.60	15252464	0.36%
10 Dec 2020	234.70	237.00	242.80	231.50	13593650	-0.89%
09 Dec 2020	236.80	239.35	240.30	235.50	11402930	-0.21%
08 Dec 2020	237.30	244.85	245.20	233.55	20773921	-2.33%
07 Dec 2020	242.95	236.65	244.90	230.20	29622343	2.42%
04 Dec 2020	237.20	232.90	239.50	230.55	23190815	2.33%
03 Dec 2020	231.80	227.40	234.75	226.50	18420230	2.68%
02 Dec 2020	225.75	227.70	230.50	221.30	15949367	0.02%
01 Dec 2020	225.70	225.45	227.80	220.10	12095583	0.85%
27 Nov 2020	223.80	224.00	227.00	222.40	13504425	0.63%
26 Nov 2020	222.40	228.55	229.80	219.75	19984346	-1.85%
25 Nov 2020	226.60	229.00	236.00	222.65	39123335	0.09%
24 Nov 2020	226.40	216.40	230.00	215.60	37826692	6.47%
23 Nov 2020	212.65	215.00	218.00	211.45	11472272	0.50%
20 Nov 2020	211.60	213.80	215.45	207.10	13869447	-0.19%
19 Nov 2020	212.00	217.00	219.20	210.20	16554591	-4.18%
18 Nov 2020	221.25	211.95	223.00	210.60	38521052	4.22%
17 Nov 2020	212.30	208.30	213.40	206.25	20173068	2.44%
14 Nov 2020	207.25	207.40	209.55	205.55	2320690	0.80%
13 Nov 2020	205.60	198.70	207.60	196.85	19494934	1.53%
12 Nov 2020	202.50	205.00	207.70	201.50	20029191	-1.53%
11 Nov 2020	205.65	211.00	213.70	200.75	29536879	-1.84%
10 Nov 2020	209.50	199.30	213.85	198.50	43163820	6.35%
09 Nov 2020	197.00	195.00	200.25	193.50	21284456	1.94%
06 Nov 2020	193.25	186.00	197.75	184.15	39882217	4.01%
05 Nov 2020	185.80	187.95	188.30	183.65	12187014	0.51%
04 Nov 2020	184.85	184.50	186.35	179.75	15003993	0.19%
03 Nov 2020	184.50	181.50	188.85	181.20	26186427	2.67%
02 Nov 2020	179.70	175.50	183.40	174.05	19311582	3.07%
30 Oct 2020	174.35	174.95	178.90	172.60	14360276	-0.23%
29 Oct 2020	174.75	177.40	182.00	171.15	31283784	-0.34%
28 Oct 2020	175.35	175.90	180.00	172.70	15408904	0.11%
27 Oct 2020	175.15	175.50	176.65	168.60	14826534	-0.20%
26 Oct 2020	175.50	179.00	179.25	174.10	11551531	-1.32%
23 Oct 2020	177.85	182.00	182.00	176.50	14034588	-1.82%
22 Oct 2020	181.15	179.50	182.15	178.00	11933360	0.39%
21 Oct 2020	180.45	180.95	186.00	175.80	20651384	0.56%
20 Oct 2020	179.45	177.00	181.65	175.15	13626918	0.34%
19 Oct 2020	178.85	173.10	180.90	172.50	21081590	3.98%
16 Oct 2020	172.00	168.10	172.50	166.85	11757591	2.99%
15 Oct 2020	167.00	173.50	176.10	166.20	12580825	-3.41%
14 Oct 2020	172.90	167.50	174.00	165.80	14798666	1.86%
13 Oct 2020	169.75	174.70	174.70	168.85	12665583	-2.97%
12 Oct 2020	174.95	181.60	183.90	174.20	12854799	-2.83%
09 Oct 2020	180.05	175.25	181.95	172.25	21887181	3.57%
08 Oct 2020	173.85	179.20	181.00	172.70	15091359	-1.84%
07 Oct 2020	177.10	179.80	181.60	176.10	12262045	-2.05%
06 Oct 2020	180.80	178.00	182.10	177.70	14856414	3.14%
05 Oct 2020	175.30	179.80	185.00	173.75	20125283	-1.43%
01 Oct 2020	177.85	171.90	179.45	171.20	17648911	4.68%
30 Sep 2020	169.90	171.00	172.20	168.00	10850843	-0.06%
29 Sep 2020	170.00	175.25	176.35	169.20	13603647	-2.10%
28 Sep 2020	173.65	167.00	174.20	166.05	14343005	5.27%
25 Sep 2020	164.95	161.00	165.90	158.55	17081022	4.53%
24 Sep 2020	157.80	163.00	164.85	156.10	12676363	-5.14%
23 Sep 2020	166.35	168.05	171.20	161.55	17697787	0.09%
22 Sep 2020	166.20	169.30	171.20	161.40	20168987	-1.77%
21 Sep 2020	169.20	181.10	182.30	167.90	14225598	-6.34%
18 Sep 2020	180.65	184.90	185.40	177.35	11112774	-1.63%
17 Sep 2020	183.65	183.50	185.30	182.50	9493842	-1.10%
16 Sep 2020	185.70	184.00	187.15	182.15	12867680	0.95%
15 Sep 2020	183.95	182.00	184.65	179.50	15340948	1.60%
14 Sep 2020	181.05	185.00	187.50	180.00	16361599	-0.88%
11 Sep 2020	182.65	180.50	184.20	178.75	16835638	1.19%
10 Sep 2020	180.50	177.50	183.85	177.50	21768891	2.79%
09 Sep 2020	175.60	176.00	177.50	170.65	21415859	-2.34%
08 Sep 2020	179.80	187.50	187.60	177.00	21345493	-3.72%
07 Sep 2020	186.75	188.80	190.60	184.10	16016982	-1.09%
04 Sep 2020	188.80	189.40	195.65	184.90	22377995	-2.07%
03 Sep 2020	192.80	199.25	202.00	191.90	17171595	-2.16%
02 Sep 2020	197.05	193.75	198.20	189.60	18597871	2.71%
01 Sep 2020	191.85	196.00	200.40	184.65	25850626	-2.09%
31 Aug 2020	195.95	214.80	217.70	191.65	47782792	-6.91%
28 Aug 2020	210.50	203.80	214.00	203.50	42784621	3.80%
27 Aug 2020	202.80	203.80	208.00	197.80	48884028	1.20%
26 Aug 2020	200.40	190.50	201.90	189.20	50729018	6.06%
25 Aug 2020	188.95	185.90	194.40	185.25	36785735	2.44%
24 Aug 2020	184.45	185.40	186.00	183.15	7097064	0.16%
21 Aug 2020	184.15	184.00	186.00	183.20	14314080	1.10%
20 Aug 2020	182.15	184.00	190.00	178.45	36607695	-1.43%
19 Aug 2020	184.80	184.15	188.10	182.55	19680139	1.32%
18 Aug 2020	182.40	184.90	186.75	178.25	20519954	-0.60%
17 Aug 2020	183.50	179.05	184.25	175.85	20227424	3.56%
14 Aug 2020	177.20	185.95	187.40	173.95	23068136	-4.19%
13 Aug 2020	184.95	189.00	189.70	183.30	14267872	-1.52%
12 Aug 2020	187.80	184.00	191.25	181.35	27646927	1.40%
11 Aug 2020	185.20	182.95	186.50	182.10	21572150	2.32%
10 Aug 2020	181.00	190.75	193.30	180.10	33997206	-5.38%
07 Aug 2020	191.30	174.15	193.70	171.40	71365078	9.85%
06 Aug 2020	174.15	175.90	177.25	171.80	21316997	-0.46%
05 Aug 2020	174.95	172.10	177.20	171.55	29621229	3.64%
04 Aug 2020	168.80	163.90	170.00	160.80	20986827	3.59%
03 Aug 2020	162.95	169.50	169.55	162.20	17756168	-3.89%
31 Jul 2020	169.55	169.00	170.60	165.90	19553884	0.33%
30 Jul 2020	169.00	178.00	179.60	168.00	22130483	-4.33%
29 Jul 2020	176.65	177.95	189.55	174.05	37528675	-2.89%
28 Jul 2020	181.90	178.25	183.35	176.20	15801239	1.73%
27 Jul 2020	178.80	183.85	184.45	177.05	15116569	-2.24%
24 Jul 2020	182.90	174.00	186.40	172.95	61064611	3.25%
23 Jul 2020	177.15	174.20	178.00	171.30	14039165	1.69%
22 Jul 2020	174.20	177.60	179.50	171.85	26671754	-1.30%
21 Jul 2020	176.50	178.00	179.40	174.70	17074959	1.03%
20 Jul 2020	174.70	170.90	177.30	170.20	28970741	3.04%
17 Jul 2020	169.55	167.20	171.50	166.00	24102855	1.59%
16 Jul 2020	166.90	166.75	168.00	160.50	28080087	1.37%
15 Jul 2020	164.65	168.25	171.70	163.75	34105329	-0.21%
14 Jul 2020	165.00	174.00	174.00	162.60	42830161	-7.25%
13 Jul 2020	177.90	185.90	185.90	177.10	23245904	-1.74%
10 Jul 2020	181.05	187.30	187.90	178.40	29989173	-3.77%
09 Jul 2020	188.15	189.00	192.40	186.10	27866808	0.83%
08 Jul 2020	186.60	189.00	197.40	185.00	54982247	-0.19%
07 Jul 2020	186.95	178.10	190.00	177.10	52299450	5.00%
06 Jul 2020	178.05	176.00	180.00	175.15	26822666	2.56%
03 Jul 2020	173.60	180.00	181.25	170.80	29445808	-2.28%
02 Jul 2020	177.65	176.00	181.35	174.90	36949393	2.13%
01 Jul 2020	173.95	175.00	177.50	171.15	31114519	0.26%
30 Jun 2020	173.50	183.00	185.50	172.55	26561761	-3.42%
29 Jun 2020	179.65	186.00	187.95	177.30	32072453	-5.77%
26 Jun 2020	190.65	193.30	198.30	189.00	34516986	0.39%
25 Jun 2020	189.90	181.90	192.20	179.40	54946953	2.23%
24 Jun 2020	185.75	190.00	205.70	182.00	88490680	-0.67%
23 Jun 2020	187.00	186.00	189.80	181.65	34280885	2.58%
22 Jun 2020	182.30	170.10	192.30	170.10	76653128	7.93%
19 Jun 2020	168.90	167.00	172.35	164.05	44126932	2.49%
18 Jun 2020	164.80	161.00	165.50	160.20	25552648	1.51%
17 Jun 2020	162.35	160.00	166.25	157.20	43142713	0.62%
16 Jun 2020	161.35	166.75	169.75	155.40	45218047	0.00%
15 Jun 2020	161.35	168.50	168.75	159.15	47099981	-4.30%
12 Jun 2020	168.60	151.00	170.40	147.15	83497179	5.01%
11 Jun 2020	160.55	167.00	175.50	158.80	112961036	-2.22%
10 Jun 2020	164.20	141.70	168.65	141.50	141324314	16.83%
09 Jun 2020	140.55	134.40	151.60	129.55	96329366	6.08%
08 Jun 2020	132.50	131.00	137.90	130.35	49470567	4.95%
05 Jun 2020	126.25	123.25	128.30	123.05	34395523	3.15%
04 Jun 2020	122.40	130.00	132.50	121.30	44072887	-6.39%
03 Jun 2020	130.75	130.25	137.80	128.70	52035384	2.83%
02 Jun 2020	127.15	129.50	130.40	125.00	34069156	-2.08%
01 Jun 2020	129.85	122.05	132.00	122.05	39860000	7.76%
29 May 2020	120.50	114.00	121.35	112.65	36020796	3.30%
28 May 2020	116.65	120.50	123.00	115.75	35974370	-1.27%
27 May 2020	118.15	110.55	118.80	110.05	34808738	6.87%
26 May 2020	110.55	109.90	111.55	108.30	16240256	3.08%
22 May 2020	107.25	110.00	114.20	105.50	28510257	-4.24%
21 May 2020	112.00	112.45	115.45	111.05	19874496	-0.40%
20 May 2020	112.45	109.85	113.45	108.55	21071374	2.37%
19 May 2020	109.85	111.00	113.90	108.00	36531247	0.41%
18 May 2020	109.40	120.00	120.80	108.85	30932403	-9.51%
15 May 2020	120.90	123.90	125.40	120.05	24191829	-2.70%
14 May 2020	124.25	118.50	126.00	116.50	41304699	2.26%
13 May 2020	121.50	125.50	126.80	119.20	41828860	4.07%
12 May 2020	116.75	114.85	118.40	111.20	37718421	-0.30%
11 May 2020	117.10	121.95	122.40	114.20	47662454	-1.89%
08 May 2020	119.35	132.90	133.90	117.55	75417017	-7.37%
07 May 2020	128.85	132.05	137.00	126.70	58869888	-2.46%
06 May 2020	132.10	123.20	134.35	119.85	54140659	7.57%
05 May 2020	122.80	125.00	128.50	121.60	38664844	1.45%
04 May 2020	121.05	126.10	126.30	117.15	24598203	-8.40%
30 Apr 2020	132.15	130.00	136.50	130.00	40809290	5.01%
29 Apr 2020	125.85	120.00	127.25	118.10	39556386	-0.32%
28 Apr 2020	126.25	124.00	127.90	121.20	58733770	8.18%
27 Apr 2020	116.70	110.00	117.85	107.45	52209263	8.91%
24 Apr 2020	107.15	104.50	110.70	101.70	44503659	0.70%
23 Apr 2020	106.40	106.95	115.65	104.75	59384184	1.19%
22 Apr 2020	105.15	109.00	109.10	101.55	40495673	-3.66%
21 Apr 2020	109.15	114.00	114.40	108.50	23424141	-8.74%
20 Apr 2020	119.60	130.90	131.00	118.60	26700414	-6.56%
17 Apr 2020	128.00	131.00	135.80	124.75	35282039	3.18%
16 Apr 2020	124.05	118.90	125.90	115.00	22608799	2.95%
15 Apr 2020	120.50	120.00	127.75	118.15	28186170	2.47%
13 Apr 2020	117.60	120.00	120.00	112.30	22328195	-2.69%
09 Apr 2020	120.85	127.00	128.90	118.20	27822714	-0.21%
08 Apr 2020	121.10	113.00	133.60	110.50	42660145	4.22%
07 Apr 2020	116.20	118.95	118.95	105.55	38388022	4.73%
03 Apr 2020	110.95	136.95	139.10	109.25	44027691	-15.50%
01 Apr 2020	131.30	137.50	143.65	127.55	16831524	-3.10%
31 Mar 2020	135.50	150.60	155.00	133.80	18469566	-9.73%
30 Mar 2020	150.10	155.00	157.40	147.50	12414931	-6.33%
27 Mar 2020	160.25	176.00	179.80	158.80	14826820	-2.94%
26 Mar 2020	165.10	164.00	177.40	155.20	12303022	2.36%
25 Mar 2020	161.30	147.00	170.35	141.00	14880640	4.13%
24 Mar 2020	154.90	149.00	161.90	128.90	12582486	9.78%
23 Mar 2020	141.10	153.35	162.35	139.55	12126063	-17.89%
20 Mar 2020	171.85	176.75	187.20	167.75	18869418	-2.83%
19 Mar 2020	176.85	155.00	185.35	154.00	20205967	5.93%
18 Mar 2020	166.95	166.00	173.50	152.25	29715295	1.46%
17 Mar 2020	164.55	167.00	174.40	157.00	28536562	1.04%
16 Mar 2020	162.85	199.00	199.90	156.50	32549045	-21.18%
13 Mar 2020	206.60	191.15	220.20	166.00	18875545	-0.27%
12 Mar 2020	207.15	203.90	215.75	192.60	22717702	-8.56%
11 Mar 2020	226.55	201.90	239.20	201.05	36866602	8.81%
09 Mar 2020	208.20	248.00	248.00	199.25	26417836	-19.58%
06 Mar 2020	258.90	271.30	275.00	243.05	37113414	-14.10%
05 Mar 2020	301.40	298.00	308.10	289.65	10911968	1.88%
04 Mar 2020	295.85	294.50	297.85	279.30	10404170	1.28%
03 Mar 2020	292.10	288.95	296.50	283.60	8623424	3.14%
02 Mar 2020	283.20	299.05	306.60	276.90	8910231	-2.65%
28 Feb 2020	290.90	301.50	303.65	285.10	13613693	-6.04%
27 Feb 2020	309.60	314.85	316.50	306.50	6546773	-1.56%
26 Feb 2020	314.50	306.50	317.85	304.70	11072497	1.68%
25 Feb 2020	309.30	303.00	311.90	303.00	6937779	2.60%
24 Feb 2020	301.45	305.00	307.45	298.20	9251535	-2.38%
20 Feb 2020	308.80	306.00	319.50	303.30	10577076	0.73%
19 Feb 2020	306.55	306.85	311.65	302.55	8087511	1.49%
18 Feb 2020	302.05	308.40	308.50	292.35	10772240	-1.48%
17 Feb 2020	306.60	316.00	318.25	306.00	8296146	-3.14%
14 Feb 2020	316.55	327.00	328.75	315.00	6980567	-2.82%
13 Feb 2020	325.75	334.00	334.00	322.85	6122098	-1.99%
12 Feb 2020	332.35	344.00	344.20	331.00	5905365	-2.29%
11 Feb 2020	340.15	334.00	346.95	334.00	7783037	2.53%
10 Feb 2020	331.75	338.00	339.00	329.65	4244659	-2.37%
07 Feb 2020	339.80	335.00	341.80	328.80	8323980	2.32%
06 Feb 2020	332.10	319.70	340.45	319.00	10768878	4.52%
05 Feb 2020	317.75	319.50	323.80	315.20	7268841	-0.34%
04 Feb 2020	318.85	315.00	321.70	307.00	6802590	2.03%
03 Feb 2020	312.50	301.00	315.00	297.15	8919792	3.48%
01 Feb 2020	302.00	320.00	326.40	297.55	6841542	-5.12%
31 Jan 2020	318.30	325.70	327.40	316.25	5843485	-1.26%
30 Jan 2020	322.35	335.45	336.00	320.00	8267534	-3.88%
29 Jan 2020	335.35	342.50	343.75	334.20	5576532	-1.22%
28 Jan 2020	339.50	337.00	342.60	334.00	7232941	0.98%
27 Jan 2020	336.20	329.60	338.50	327.20	8528531	1.97%
24 Jan 2020	329.70	339.35	339.90	327.65	12712799	-2.87%
23 Jan 2020	339.45	330.00	346.70	325.05	22940771	0.07%
22 Jan 2020	339.20	342.65	345.35	332.50	10434323	-0.62%
21 Jan 2020	341.30	324.10	342.70	321.35	15717772	4.01%
20 Jan 2020	328.15	345.95	347.55	325.00	11235136	-4.55%
17 Jan 2020	343.80	348.00	348.00	341.00	6402710	-0.72%
16 Jan 2020	346.30	353.75	354.50	345.10	6328216	-1.18%
15 Jan 2020	350.45	358.80	358.80	344.60	7447505	-1.72%
14 Jan 2020	356.60	358.00	365.00	352.70	7805838	-0.46%
13 Jan 2020	358.25	350.75	360.00	349.50	6192087	2.87%
10 Jan 2020	348.25	355.45	357.90	345.35	8850157	-2.00%
09 Jan 2020	355.35	355.00	360.65	352.50	8506943	2.70%
08 Jan 2020	346.00	335.00	348.70	334.05	11093126	0.58%
07 Jan 2020	344.00	343.00	351.80	340.20	15484836	2.12%
06 Jan 2020	336.85	355.00	355.00	334.85	9585680	-5.80%
03 Jan 2020	357.60	367.00	367.90	355.75	9763249	-3.23%
02 Jan 2020	369.55	347.00	372.40	345.00	13364375	6.21%
01 Jan 2020	347.95	346.00	351.00	345.00	7055518	0.90%
31 Dec 2019	344.85	342.00	347.70	341.60	7075944	-0.04%
30 Dec 2019	345.00	336.80	347.00	334.60	10053529	2.51%
27 Dec 2019	336.55	334.00	340.60	333.50	7035050	1.19%
26 Dec 2019	332.60	335.45	336.90	327.80	8817639	-0.45%
24 Dec 2019	334.10	335.00	337.80	332.65	8348658	0.03%
23 Dec 2019	334.00	341.50	347.00	332.55	9747163	-2.57%
20 Dec 2019	342.80	340.00	351.40	338.80	13890320	0.13%
19 Dec 2019	342.35	340.40	344.50	334.65	10698542	-0.01%
18 Dec 2019	342.40	339.55	345.15	333.00	8511977	0.51%
17 Dec 2019	340.65	336.70	342.80	336.25	10547010	1.31%
16 Dec 2019	336.25	346.00	346.75	332.00	10771435	-2.65%
13 Dec 2019	345.40	334.60	348.50	334.60	14824345	3.24%
12 Dec 2019	334.55	326.40	337.50	322.30	14262633	3.11%
11 Dec 2019	324.45	322.00	329.80	313.20	17794514	1.15%
10 Dec 2019	320.75	325.00	334.35	317.50	18086321	-4.30%
09 Dec 2019	335.15	339.15	345.90	325.25	24248045	-1.00%
06 Dec 2019	338.55	367.50	370.00	334.15	24014739	-7.37%
05 Dec 2019	365.50	373.00	374.85	362.25	9627539	-1.98%
04 Dec 2019	372.90	366.65	374.70	360.65	12443725	1.90%
03 Dec 2019	365.95	378.00	381.30	355.40	17459355	-2.00%
02 Dec 2019	373.40	372.95	377.20	362.10	16548107	-0.20%
29 Nov 2019	374.15	381.90	385.75	366.30	18571094	-1.80%
28 Nov 2019	381.00	372.00	391.20	364.00	33059498	3.66%
27 Nov 2019	367.55	355.50	371.20	353.25	23618238	5.86%
26 Nov 2019	347.20	362.00	364.00	343.60	13009441	-3.77%
25 Nov 2019	360.80	365.00	367.00	355.30	16441956	0.42%
22 Nov 2019	359.30	335.00	363.00	332.50	23261684	7.29%
21 Nov 2019	334.90	348.50	359.40	333.30	21150686	-2.83%
20 Nov 2019	344.65	324.75	348.35	324.00	21515989	6.79%
19 Nov 2019	322.75	324.00	327.75	319.15	11081950	-0.28%
18 Nov 2019	323.65	319.85	325.90	311.40	13153241	1.81%
15 Nov 2019	317.90	321.00	329.35	316.20	10046670	-0.03%
14 Nov 2019	318.00	335.00	336.00	314.25	16624413	-4.39%
13 Nov 2019	332.60	345.30	352.75	328.80	21763110	-3.20%
11 Nov 2019	343.60	323.10	346.45	319.10	19685006	6.08%
08 Nov 2019	323.90	308.00	332.75	305.35	23684769	5.01%
07 Nov 2019	308.45	306.60	319.40	306.50	10313805	1.23%
06 Nov 2019	304.70	298.00	307.80	296.40	9234744	1.87%
05 Nov 2019	299.10	312.95	316.20	296.00	10999661	-3.41%
04 Nov 2019	309.65	303.90	317.00	300.00	11952222	-0.26%
01 Nov 2019	310.45	312.00	324.80	303.30	19035303	0.11%
31 Oct 2019	310.10	289.00	325.00	281.40	33504689	7.51%
30 Oct 2019	288.45	276.40	291.00	273.20	14528128	4.36%
29 Oct 2019	276.40	263.00	283.35	258.00	16133901	6.62%
27 Oct 2019	259.25	261.10	263.50	257.20	1110336	-0.42%
25 Oct 2019	260.35	252.10	263.00	248.00	12491819	3.44%
24 Oct 2019	251.70	262.30	267.00	246.70	16980368	-2.87%
23 Oct 2019	259.15	258.30	270.75	230.55	55032341	-9.69%
22 Oct 2019	286.95	296.00	298.00	282.00	18285859	-2.81%
18 Oct 2019	295.25	285.00	299.00	280.10	22471544	1.74%
17 Oct 2019	290.20	255.00	293.50	253.35	30328703	12.28%
16 Oct 2019	258.45	265.00	273.50	254.40	21728117	-2.12%
15 Oct 2019	264.05	259.10	275.00	241.45	37422869	1.99%
14 Oct 2019	258.90	266.00	278.35	255.60	23405045	-2.83%
11 Oct 2019	266.45	288.40	292.00	248.10	32361125	-7.64%
10 Oct 2019	288.50	307.00	307.80	283.15	16215356	-6.82%
09 Oct 2019	309.60	304.55	312.00	280.80	20701883	2.30%
07 Oct 2019	302.65	304.70	307.10	290.50	10301440	-0.05%
04 Oct 2019	302.80	317.00	325.00	299.15	14897725	-2.95%
03 Oct 2019	312.00	300.00	319.60	292.15	27052594	4.23%
01 Oct 2019	299.35	331.50	338.60	257.05	42598532	-8.97%
30 Sep 2019	328.85	364.00	365.45	320.60	16155044	-10.21%
27 Sep 2019	366.25	384.05	388.70	360.35	7475139	-4.68%
26 Sep 2019	384.25	386.10	401.60	380.00	10083072	0.14%
25 Sep 2019	383.70	396.15	403.60	377.70	8431771	-4.31%
24 Sep 2019	401.00	403.00	406.50	385.20	8140651	0.67%
23 Sep 2019	398.35	386.80	415.00	386.00	14154555	4.02%
20 Sep 2019	382.95	333.00	398.40	325.70	23179162	15.31%
19 Sep 2019	332.10	350.40	350.80	324.45	8199527	-4.82%
18 Sep 2019	348.90	354.00	357.95	346.30	5161056	-0.70%
17 Sep 2019	351.35	361.20	366.80	349.10	5951420	-2.35%
16 Sep 2019	359.80	367.80	369.25	357.45	6512517	-3.06%
13 Sep 2019	371.15	369.85	372.40	356.75	9377590	1.12%
12 Sep 2019	367.05	381.05	382.90	364.10	10141213	-2.96%
11 Sep 2019	378.25	363.00	380.80	359.40	13954147	4.95%
09 Sep 2019	360.40	338.00	365.65	334.10	19324883	7.12%
06 Sep 2019	336.45	325.65	338.90	317.00	11358527	4.52%
05 Sep 2019	321.90	322.95	327.80	318.45	6765006	-0.92%
04 Sep 2019	324.90	314.00	326.80	309.20	11967960	3.01%
03 Sep 2019	315.40	321.00	333.40	311.65	12199822	-3.61%
30 Aug 2019	327.20	324.00	331.00	313.50	15090251	2.51%
29 Aug 2019	319.20	313.00	332.40	298.40	35720452	1.70%
28 Aug 2019	313.85	352.50	358.95	286.10	34931359	-12.03%
27 Aug 2019	356.75	378.00	384.50	354.15	9239151	-5.06%
26 Aug 2019	375.75	369.90	379.60	352.65	5868821	6.08%
23 Aug 2019	354.20	344.00	360.95	338.25	6928730	1.39%
22 Aug 2019	349.35	372.00	377.75	344.00	6763389	-6.15%
21 Aug 2019	372.25	390.00	390.00	369.65	4371595	-4.58%
20 Aug 2019	390.10	400.55	405.65	385.20	6306979	-2.56%
19 Aug 2019	400.35	401.00	412.50	397.75	7335338	0.87%
16 Aug 2019	396.90	386.95	398.60	380.30	4475951	2.07%
14 Aug 2019	388.85	373.50	394.75	366.60	5363519	4.77%
13 Aug 2019	371.15	387.25	389.45	367.45	4641256	-3.38%
09 Aug 2019	384.15	372.00	399.70	369.00	10046237	4.69%
08 Aug 2019	366.95	362.00	375.00	352.50	10706558	0.96%
07 Aug 2019	363.45	397.50	399.90	360.25	8296473	-8.02%
06 Aug 2019	395.15	384.95	399.40	384.95	4145312	1.58%
05 Aug 2019	389.00	403.80	403.80	382.20	5470005	-4.53%
02 Aug 2019	407.45	393.70	414.70	388.80	6013347	3.03%
01 Aug 2019	395.45	395.00	407.80	387.10	6268517	-2.09%
31 Jul 2019	403.90	395.25	410.35	381.75	15930595	1.30%
30 Jul 2019	398.70	450.40	454.95	385.10	23721723	-11.29%
29 Jul 2019	449.45	461.35	461.35	446.05	2798936	-1.57%
26 Jul 2019	456.60	454.50	466.35	453.00	4438657	0.36%
25 Jul 2019	454.95	456.70	463.55	444.35	8801161	-0.30%
24 Jul 2019	456.30	467.15	477.15	448.40	6250325	-2.32%
23 Jul 2019	467.15	480.00	485.90	461.00	7989915	-2.27%
22 Jul 2019	478.00	495.00	495.30	469.05	13755701	-4.48%
19 Jul 2019	500.40	582.00	589.70	496.40	28363449	-13.69%
18 Jul 2019	579.75	592.00	597.25	575.40	3708761	-1.75%
17 Jul 2019	590.05	583.00	595.90	565.55	9601693	1.99%
16 Jul 2019	578.55	602.00	608.80	573.00	9743978	-4.55%
15 Jul 2019	606.10	647.00	647.00	603.40	4407005	-5.43%
12 Jul 2019	640.90	638.00	648.35	635.00	1150677	0.93%
11 Jul 2019	635.00	628.50	639.85	628.50	935527	1.34%
10 Jul 2019	626.60	628.20	639.00	624.35	1411076	-0.14%
09 Jul 2019	627.45	626.70	631.80	620.30	1386907	0.07%
08 Jul 2019	627.00	628.95	643.00	620.60	1758295	-0.94%
05 Jul 2019	632.95	654.80	658.90	631.90	1949855	-3.24%
04 Jul 2019	654.15	651.90	663.00	650.80	1477866	0.33%
03 Jul 2019	652.00	654.35	655.90	646.00	1412332	-0.16%
02 Jul 2019	653.05	647.85	654.70	644.15	823365	0.71%
01 Jul 2019	648.45	639.80	651.50	636.75	1484797	1.53%
28 Jun 2019	638.65	638.70	646.60	629.00	1395387	0.18%
27 Jun 2019	637.50	634.00	641.40	628.20	2632416	0.72%
26 Jun 2019	632.95	621.95	636.00	620.60	1693183	1.63%
25 Jun 2019	622.80	620.80	624.75	618.00	934129	0.70%
24 Jun 2019	618.50	610.90	622.75	610.00	1418827	1.07%
21 Jun 2019	611.95	625.00	625.95	602.80	3332898	-1.99%
20 Jun 2019	624.40	623.00	627.00	605.50	1868018	0.19%
19 Jun 2019	623.20	630.50	639.35	620.10	1183513	-0.58%
18 Jun 2019	626.85	623.95	635.00	620.50	1377597	0.89%
17 Jun 2019	621.30	625.60	626.15	603.50	2270934	-0.73%
14 Jun 2019	625.90	640.95	640.95	623.55	1369147	-2.07%
13 Jun 2019	639.15	655.00	657.45	632.00	1946925	-2.95%
12 Jun 2019	658.60	667.85	667.85	657.00	687497	-1.62%
11 Jun 2019	669.45	672.45	674.35	668.05	559398	-0.03%
10 Jun 2019	669.65	675.00	679.45	659.00	1095860	0.16%
07 Jun 2019	668.55	669.70	676.45	662.50	736232	0.22%
06 Jun 2019	667.10	695.10	697.10	664.00	1859180	-3.49%
04 Jun 2019	691.25	693.95	705.90	689.20	1715553	-0.63%
03 Jun 2019	695.60	685.40	697.05	683.40	822894	1.20%
31 May 2019	687.35	695.00	702.70	680.35	1381840	-0.72%
30 May 2019	692.30	687.00	697.00	682.40	2045024	0.91%
29 May 2019	686.05	702.50	704.70	684.60	1268838	-2.20%
28 May 2019	701.45	703.90	716.40	692.25	5037597	0.45%
27 May 2019	698.30	669.70	701.40	667.60	3857944	4.61%
24 May 2019	667.50	676.80	680.00	660.00	1471296	-0.97%
23 May 2019	674.05	675.00	686.50	670.10	2189867	1.08%
22 May 2019	666.85	669.95	674.90	662.00	520824	-0.46%
21 May 2019	669.90	685.00	688.85	664.80	1396232	-1.52%

equitypandit

www.equitypandit.com

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