Tata Power Company Ltd

NSE :TATAPOWER BSE :500400 Sector : Power Generation & Distribution

Buy, Sell or Hold TATAPOWER ?

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

TATAPOWER Historical Data
Equitypandit Financial Services Pvt. Ltd.
Date	Price	Open	High	Low	Volume	Change(%)
18 Apr 2024	429.75	434.90	442.80	427.05	20997007	-0.15%
16 Apr 2024	430.40	431.40	435.70	426.55	14662756	-0.28%
15 Apr 2024	431.60	424.00	441.45	417.20	32551966	-1.22%
12 Apr 2024	436.95	431.50	444.20	429.10	25430924	1.16%
10 Apr 2024	431.95	432.00	439.40	431.00	18390566	0.48%
09 Apr 2024	429.90	417.00	436.15	416.35	37377906	3.25%
08 Apr 2024	416.35	417.50	418.70	414.75	7588327	0.42%
05 Apr 2024	414.60	414.10	415.45	408.05	8530184	0.12%
04 Apr 2024	414.10	415.70	419.85	410.70	16383105	0.45%
03 Apr 2024	412.25	409.00	415.25	407.35	12195598	0.84%
02 Apr 2024	408.80	407.00	412.15	406.60	10630906	0.45%
01 Apr 2024	406.95	398.95	408.85	397.55	17765438	3.23%
28 Mar 2024	394.20	391.00	398.90	391.00	16040575	1.49%
27 Mar 2024	388.40	391.55	393.85	387.50	9084482	-0.44%
26 Mar 2024	390.10	390.50	394.00	387.75	9140496	-0.15%
22 Mar 2024	390.70	389.90	395.50	386.50	11759985	-0.37%
21 Mar 2024	392.15	385.10	394.35	384.00	16908086	3.22%
20 Mar 2024	379.90	386.00	388.35	371.10	18068658	-0.87%
19 Mar 2024	383.25	392.15	392.90	381.10	14809242	-2.42%
18 Mar 2024	392.75	382.85	394.45	378.55	34069247	3.15%
15 Mar 2024	380.75	384.45	388.00	372.00	20859247	-0.96%
14 Mar 2024	384.45	371.95	386.30	365.55	27089563	3.36%
13 Mar 2024	371.95	399.25	399.80	367.75	36185918	-6.10%
12 Mar 2024	396.10	414.40	414.70	395.00	26812422	-4.13%
11 Mar 2024	413.15	414.00	421.50	404.65	39122073	-2.85%
07 Mar 2024	425.25	396.00	433.30	396.00	98883541	7.67%
06 Mar 2024	394.95	396.15	397.60	384.70	15795532	-0.30%
05 Mar 2024	396.15	392.00	399.95	390.50	18795182	1.12%
04 Mar 2024	391.75	381.05	394.00	380.20	25814019	3.32%
02 Mar 2024	379.15	378.95	380.60	377.65	1088134	0.46%
01 Mar 2024	377.40	375.55	379.75	374.55	7853708	1.52%
29 Feb 2024	371.75	367.00	374.00	363.05	8088079	1.64%
28 Feb 2024	365.75	375.50	378.25	364.60	8577264	-2.61%
27 Feb 2024	375.55	379.00	379.50	373.95	6322898	-0.75%
26 Feb 2024	378.40	379.00	381.40	377.70	6228934	0.00%
23 Feb 2024	378.40	379.35	381.75	377.50	5691333	0.13%
22 Feb 2024	377.90	377.05	379.70	369.25	8449170	0.65%
21 Feb 2024	375.45	380.70	383.85	373.50	10283746	-0.92%
20 Feb 2024	378.95	381.00	382.50	376.05	7298102	-0.41%
19 Feb 2024	380.50	383.10	385.80	379.10	12557987	1.12%
16 Feb 2024	376.30	383.00	383.00	375.25	9592754	-0.67%
15 Feb 2024	378.85	376.65	382.35	374.75	16001298	1.38%
14 Feb 2024	373.70	364.30	374.60	358.20	15216135	2.37%
13 Feb 2024	365.05	361.70	366.50	354.60	21221871	0.93%
12 Feb 2024	361.70	379.90	386.15	359.20	44078652	-7.75%
09 Feb 2024	392.10	412.90	412.90	384.05	38295877	-3.76%
08 Feb 2024	407.40	396.50	410.90	393.10	21626429	3.10%
07 Feb 2024	395.15	395.70	401.75	392.00	13281036	0.56%
06 Feb 2024	392.95	396.65	396.65	386.75	12288416	-0.27%
05 Feb 2024	394.00	395.50	402.50	390.20	22188678	1.08%
02 Feb 2024	389.80	391.55	394.80	387.55	13340756	0.24%
01 Feb 2024	388.85	392.10	396.70	385.45	25396799	-0.23%
31 Jan 2024	389.75	385.00	391.20	383.70	15543971	1.70%
30 Jan 2024	383.25	386.10	392.80	382.00	23860682	0.35%
29 Jan 2024	381.90	369.45	387.25	366.85	34448280	4.60%
25 Jan 2024	365.10	358.95	366.70	358.00	19949672	2.28%
24 Jan 2024	356.95	348.50	357.90	343.75	19810051	3.11%
23 Jan 2024	346.20	365.50	365.75	341.20	25989141	0.10%
20 Jan 2024	345.85	350.00	351.80	345.00	5631401	-0.80%
19 Jan 2024	348.65	348.00	351.30	345.10	13483525	0.90%
18 Jan 2024	345.55	347.80	350.00	335.30	16863929	-0.93%
17 Jan 2024	348.80	352.40	355.35	346.50	12084011	-1.32%
16 Jan 2024	353.45	358.95	360.70	349.00	14129539	-1.52%
15 Jan 2024	358.90	359.65	360.20	353.00	12869181	0.32%
12 Jan 2024	357.75	361.65	361.85	356.55	20933438	0.13%
11 Jan 2024	357.30	349.45	360.00	347.85	33499272	3.13%
10 Jan 2024	346.45	342.20	348.75	340.75	23432704	1.84%
09 Jan 2024	340.20	341.65	344.85	338.05	14504090	0.37%
08 Jan 2024	338.95	344.00	344.00	337.35	14548833	-0.53%
05 Jan 2024	340.75	339.35	349.70	336.15	37557423	0.86%
04 Jan 2024	337.85	326.80	340.80	326.80	26968463	3.41%
03 Jan 2024	326.70	329.60	329.60	324.85	9954264	-0.95%
02 Jan 2024	329.85	331.70	332.70	319.60	15689859	-0.14%
01 Jan 2024	330.30	333.90	335.85	328.15	10096386	-0.56%
29 Dec 2023	332.15	330.10	336.00	326.05	19909151	0.71%
28 Dec 2023	329.80	326.60	331.00	324.00	16182026	1.52%
27 Dec 2023	324.85	327.05	329.90	321.65	10349372	-0.17%
26 Dec 2023	325.40	328.55	331.40	325.00	11314266	-0.38%
22 Dec 2023	326.65	331.00	332.00	323.55	15179674	-0.58%
21 Dec 2023	328.55	318.00	330.70	312.70	26393082	2.62%
20 Dec 2023	320.15	336.70	346.90	318.00	40678163	-4.69%
19 Dec 2023	335.90	338.50	338.50	330.45	11713755	-0.34%
18 Dec 2023	337.05	339.00	340.30	334.40	15561817	1.16%
15 Dec 2023	333.20	337.40	338.50	331.80	17080409	-0.66%
14 Dec 2023	335.40	340.90	341.90	335.00	16560229	-0.81%
13 Dec 2023	338.15	332.10	340.50	329.75	33632037	2.22%
12 Dec 2023	330.80	335.00	335.00	327.60	22627713	-0.85%
11 Dec 2023	333.65	325.40	335.30	322.35	40351523	3.12%
08 Dec 2023	323.55	331.95	335.95	318.10	74992149	-0.69%
07 Dec 2023	325.80	295.00	332.15	292.15	152381610	10.76%
06 Dec 2023	294.15	281.55	298.60	280.20	45934967	4.49%
05 Dec 2023	281.50	283.00	283.20	276.50	21565252	-0.02%
04 Dec 2023	281.55	285.00	286.00	278.90	28890541	2.01%
01 Dec 2023	276.00	270.00	278.50	268.55	32159928	3.02%
30 Nov 2023	267.90	273.00	273.00	265.10	20403510	-2.01%
29 Nov 2023	273.40	275.00	275.70	271.50	26392589	0.96%
28 Nov 2023	270.80	259.40	271.40	258.50	24745437	4.90%
24 Nov 2023	258.15	261.40	261.90	257.05	7153583	-1.00%
23 Nov 2023	260.75	262.10	263.75	259.80	5466513	-0.52%
22 Nov 2023	262.10	263.40	263.60	259.25	4537969	-0.21%
21 Nov 2023	262.65	263.75	265.40	260.75	6931541	0.69%
20 Nov 2023	260.85	263.85	264.40	260.10	4859705	-0.69%
17 Nov 2023	262.65	262.90	264.95	261.40	6452353	0.08%
16 Nov 2023	262.45	259.40	265.50	259.35	13551131	1.25%
15 Nov 2023	259.20	259.20	262.25	258.10	8436750	0.84%
13 Nov 2023	257.05	252.75	258.50	251.25	10251490	1.54%
12 Nov 2023	253.15	253.00	253.90	252.40	2568352	0.70%
10 Nov 2023	251.40	248.00	251.85	246.85	6974541	1.37%
09 Nov 2023	248.00	254.00	254.00	247.20	15388769	-2.73%
08 Nov 2023	254.95	252.90	256.35	251.50	13131393	2.06%
07 Nov 2023	249.80	249.95	252.00	248.90	7066697	0.10%
06 Nov 2023	249.55	247.00	251.20	245.60	9389448	2.02%
03 Nov 2023	244.60	245.85	246.15	243.90	5030180	-0.08%
02 Nov 2023	244.80	238.00	245.05	238.00	9816661	3.33%
01 Nov 2023	236.90	239.95	240.25	236.30	4027707	-1.02%
31 Oct 2023	239.35	240.50	241.85	238.25	6266858	0.10%
30 Oct 2023	239.10	238.50	239.90	235.00	5661460	0.40%
27 Oct 2023	238.15	236.15	239.00	235.50	7031353	1.60%
26 Oct 2023	234.40	235.00	235.35	230.80	9272278	-0.97%
25 Oct 2023	236.70	239.85	241.65	233.15	9555885	-0.65%
23 Oct 2023	238.25	248.35	248.75	236.30	9550108	-3.70%
20 Oct 2023	247.40	251.50	252.40	246.60	7678941	-1.83%
19 Oct 2023	252.00	252.55	252.90	249.50	4782988	-0.41%
18 Oct 2023	253.05	257.00	257.70	251.50	6003534	-1.50%
17 Oct 2023	256.90	256.85	259.30	256.00	6338761	0.82%
16 Oct 2023	254.80	254.10	256.85	253.55	6720120	0.28%
13 Oct 2023	254.10	254.45	255.90	253.20	4300916	-0.41%
12 Oct 2023	255.15	255.40	257.40	254.70	5375168	0.47%
11 Oct 2023	253.95	255.20	256.40	253.10	6245802	0.02%
10 Oct 2023	253.90	250.50	255.00	250.50	5951928	1.56%
09 Oct 2023	250.00	255.10	255.95	249.10	11210941	-3.38%
06 Oct 2023	258.75	259.50	259.95	258.05	3828731	0.37%
05 Oct 2023	257.80	258.60	260.20	256.00	6675848	0.45%
04 Oct 2023	256.65	262.95	262.95	253.50	12531396	-2.77%
03 Oct 2023	263.95	262.55	266.50	260.80	7137959	0.63%
29 Sep 2023	262.30	259.45	264.75	259.45	10214222	1.65%
28 Sep 2023	258.05	262.00	264.25	257.30	11266992	-0.65%
27 Sep 2023	259.75	259.85	260.60	256.55	5650167	-0.04%
26 Sep 2023	259.85	257.10	263.75	257.00	9193002	1.15%
25 Sep 2023	256.90	258.20	258.30	255.00	5384845	-0.08%
22 Sep 2023	257.10	257.15	259.00	254.25	6831744	0.18%
21 Sep 2023	256.65	261.95	262.00	256.05	7948656	-2.04%
20 Sep 2023	262.00	265.35	267.00	261.00	9016803	-1.34%
18 Sep 2023	265.55	265.40	266.75	262.30	8425365	0.61%
15 Sep 2023	263.95	267.10	267.95	263.10	7612098	-0.43%
14 Sep 2023	265.10	266.85	268.00	263.45	7915449	0.04%
13 Sep 2023	265.00	263.50	267.60	261.00	11803636	0.88%
12 Sep 2023	262.70	276.00	276.00	260.00	23738913	-3.38%
11 Sep 2023	271.90	274.00	274.00	269.15	16450404	1.13%
08 Sep 2023	268.85	264.85	276.50	263.70	53019645	1.95%
07 Sep 2023	263.70	258.00	266.35	256.30	17703150	2.41%
06 Sep 2023	257.50	261.00	261.80	254.65	9250338	-0.37%
05 Sep 2023	258.45	260.80	262.50	255.65	14987193	-0.27%
04 Sep 2023	259.15	257.95	262.30	255.10	18767431	1.49%
01 Sep 2023	255.35	246.75	255.95	246.10	28052910	4.18%
31 Aug 2023	245.10	248.65	249.75	244.25	11641155	-0.91%
30 Aug 2023	247.35	248.00	250.50	246.90	8228142	0.18%
29 Aug 2023	246.90	245.00	248.50	244.95	7267365	0.80%
28 Aug 2023	244.95	246.15	246.90	243.70	7395680	-0.26%
25 Aug 2023	245.60	249.65	251.70	243.40	15076489	-1.66%
24 Aug 2023	249.75	247.00	252.80	246.50	28698029	1.69%
23 Aug 2023	245.60	244.65	248.50	243.50	23010389	0.86%
22 Aug 2023	243.50	242.00	244.10	239.60	22416067	1.73%
21 Aug 2023	239.35	230.65	240.40	230.10	14519170	4.02%
18 Aug 2023	230.10	232.50	233.50	229.60	6814759	-1.03%
17 Aug 2023	232.50	234.95	235.85	231.90	6535775	-1.04%
16 Aug 2023	234.95	230.00	235.50	228.05	6716135	1.64%
14 Aug 2023	231.15	236.00	236.15	229.10	10730311	-2.14%
11 Aug 2023	236.20	238.05	238.35	235.15	6875382	-0.40%
10 Aug 2023	237.15	236.00	241.70	233.50	25155361	0.96%
09 Aug 2023	234.90	237.00	237.00	232.00	10515447	0.43%
08 Aug 2023	233.90	234.50	236.65	230.50	9464101	0.47%
07 Aug 2023	232.80	236.90	237.00	232.20	7286281	-1.21%
04 Aug 2023	235.65	237.00	237.35	234.50	7710303	0.08%
03 Aug 2023	235.45	235.25	237.60	232.55	10784942	-0.13%
02 Aug 2023	235.75	244.70	244.70	233.30	22636262	-3.54%
01 Aug 2023	244.40	237.40	245.40	236.25	27535144	3.25%
31 Jul 2023	236.70	236.55	238.90	235.20	18682254	0.87%
28 Jul 2023	234.65	220.90	237.20	220.00	57651036	6.22%
27 Jul 2023	220.90	222.25	222.55	220.50	7845672	-0.27%
26 Jul 2023	221.50	220.40	222.40	219.80	8511027	0.93%
25 Jul 2023	219.45	217.50	220.50	217.50	7602866	0.97%
24 Jul 2023	217.35	218.25	218.75	216.80	4387406	-0.02%
21 Jul 2023	217.40	218.15	219.20	216.75	5715378	-0.34%
20 Jul 2023	218.15	219.80	220.65	217.75	6910107	-0.62%
19 Jul 2023	219.50	221.40	221.40	217.50	14481130	-0.90%
18 Jul 2023	221.50	224.20	224.30	220.75	6695221	-0.89%
17 Jul 2023	223.50	221.95	224.70	221.25	7071156	1.11%
14 Jul 2023	221.05	222.75	222.75	218.55	10191602	-0.36%
13 Jul 2023	221.85	227.00	227.20	220.90	9389403	-1.97%
12 Jul 2023	226.30	226.25	227.25	225.20	7366992	0.35%
11 Jul 2023	225.50	226.00	226.85	224.70	5156417	0.22%
10 Jul 2023	225.00	229.25	229.25	224.65	7143637	-1.32%
07 Jul 2023	228.00	229.80	232.35	226.10	16592198	-0.70%
06 Jul 2023	229.60	225.00	230.30	223.55	30885511	3.56%
05 Jul 2023	221.70	220.95	223.75	220.55	5879342	0.48%
04 Jul 2023	220.65	222.10	223.30	220.20	4598056	-0.56%
03 Jul 2023	221.90	222.90	224.20	221.60	5792956	0.02%
30 Jun 2023	221.85	219.70	222.50	218.85	9940002	1.74%
28 Jun 2023	218.05	219.95	220.95	217.55	8345362	-0.55%
27 Jun 2023	219.25	218.90	220.50	218.60	4694432	0.30%
26 Jun 2023	218.60	218.30	219.35	216.30	5136478	0.14%
23 Jun 2023	218.30	222.00	222.10	215.70	10890426	-1.27%
22 Jun 2023	221.10	224.85	225.15	220.50	6857007	-1.43%
21 Jun 2023	224.30	225.25	226.00	222.60	6987933	-0.29%
20 Jun 2023	224.95	223.10	226.35	222.60	11221842	0.81%
19 Jun 2023	223.15	223.00	224.15	221.00	7473608	0.40%
16 Jun 2023	222.25	221.90	223.70	220.90	7136739	0.75%
15 Jun 2023	220.60	224.40	224.65	220.15	7665159	-1.58%
14 Jun 2023	224.15	222.50	225.25	221.55	10509540	1.06%
13 Jun 2023	221.80	221.50	222.80	220.85	6249947	0.38%
12 Jun 2023	220.95	221.95	223.55	220.35	6342344	-0.11%
09 Jun 2023	221.20	224.60	224.60	220.20	11045069	0.25%
08 Jun 2023	220.65	218.95	226.20	218.45	31056302	1.01%
07 Jun 2023	218.45	216.60	219.65	214.10	11387499	0.78%
06 Jun 2023	216.75	219.80	219.80	215.55	8301040	-1.05%
05 Jun 2023	219.05	217.00	219.40	216.15	8688870	1.58%
02 Jun 2023	215.65	216.40	216.90	215.00	4908437	0.16%
01 Jun 2023	215.30	213.95	217.00	213.00	6324964	0.82%
31 May 2023	213.55	216.90	219.00	212.90	11299432	-1.54%
30 May 2023	216.90	218.00	218.45	215.00	11975300	-0.05%
29 May 2023	217.00	213.00	217.70	211.70	12956419	2.26%
26 May 2023	212.20	212.25	213.80	210.65	8476048	0.66%
25 May 2023	210.80	207.20	211.20	206.55	8705559	1.76%
24 May 2023	207.15	206.65	208.00	205.55	5447203	0.12%
23 May 2023	206.90	206.50	207.45	205.50	5017652	0.34%
22 May 2023	206.20	206.00	206.90	204.10	5577418	0.17%
19 May 2023	205.85	206.30	206.50	201.80	9002705	0.61%
18 May 2023	204.60	209.00	209.70	204.10	8248339	-1.52%
17 May 2023	207.75	212.40	212.40	206.85	9107799	-1.70%
16 May 2023	211.35	208.85	215.00	208.20	18196503	1.54%
15 May 2023	208.15	207.65	209.40	206.45	6740655	0.53%
12 May 2023	207.05	206.85	207.80	206.15	7304524	0.36%
11 May 2023	206.30	204.50	207.20	204.15	8986218	1.05%
10 May 2023	204.15	203.50	204.45	202.20	5026713	0.42%
09 May 2023	203.30	203.75	205.10	202.40	7956883	0.30%
08 May 2023	202.70	201.50	203.20	199.50	7724617	1.27%
05 May 2023	200.15	203.90	205.60	199.40	16337389	-1.82%
04 May 2023	203.85	203.90	204.55	202.10	8211667	0.02%
03 May 2023	203.80	201.80	204.25	200.45	8641713	1.02%
02 May 2023	201.75	201.95	202.95	200.40	6881245	0.32%
28 Apr 2023	201.10	199.50	201.55	199.00	7951645	1.31%
27 Apr 2023	198.50	198.45	199.95	197.65	5215692	0.15%
26 Apr 2023	198.20	197.65	198.95	196.15	4910837	0.28%
25 Apr 2023	197.65	195.85	198.80	195.35	5957551	0.92%
24 Apr 2023	195.85	196.50	196.70	194.80	5017631	0.08%
21 Apr 2023	195.70	196.95	196.95	194.50	4015567	-0.36%
20 Apr 2023	196.40	193.55	196.80	193.45	6086016	1.52%
19 Apr 2023	193.45	197.55	197.75	193.05	6753761	-1.93%
18 Apr 2023	197.25	197.50	198.20	196.15	4249222	0.15%
17 Apr 2023	196.95	196.30	197.60	194.80	4756452	0.33%
13 Apr 2023	196.30	197.20	197.20	194.25	6448150	-0.41%
12 Apr 2023	197.10	198.00	198.60	195.55	8183550	-0.23%
11 Apr 2023	197.55	197.00	197.90	195.80	4957133	0.95%
10 Apr 2023	195.70	195.50	197.75	195.10	7752647	0.23%
06 Apr 2023	195.25	193.50	196.00	192.10	8898362	0.33%
05 Apr 2023	194.60	194.65	194.95	192.50	7802577	0.34%
03 Apr 2023	193.95	193.35	196.05	192.05	14927965	1.94%
31 Mar 2023	190.25	188.50	191.60	187.95	13519886	2.56%
29 Mar 2023	185.50	184.50	187.70	183.30	17480941	0.84%
28 Mar 2023	183.95	186.70	187.50	182.35	12023683	-1.45%
27 Mar 2023	186.65	192.90	194.00	184.45	22247890	-3.16%
24 Mar 2023	192.75	200.10	201.25	192.10	16010459	-3.67%
23 Mar 2023	200.10	200.00	202.20	199.55	5367782	-0.42%
22 Mar 2023	200.95	203.35	203.80	200.50	7561000	-0.67%
21 Mar 2023	202.30	203.00	203.60	201.60	4431418	-0.15%
20 Mar 2023	202.60	204.50	204.55	200.50	6100721	-1.24%
17 Mar 2023	205.15	204.45	206.40	203.65	6398045	0.86%
16 Mar 2023	203.40	202.95	204.55	198.85	7483698	0.22%
15 Mar 2023	202.95	205.00	205.45	202.55	5658938	-0.22%
14 Mar 2023	203.40	203.85	205.20	201.70	7282943	0.27%
13 Mar 2023	202.85	207.05	209.20	202.20	7250840	-2.83%
10 Mar 2023	208.75	208.05	209.20	206.00	5967859	-0.48%
09 Mar 2023	209.75	211.75	212.75	209.40	7481807	-0.71%
08 Mar 2023	211.25	209.45	211.90	208.10	7273306	0.45%
06 Mar 2023	210.30	208.50	212.90	208.10	11959992	1.23%
03 Mar 2023	207.75	206.10	209.25	206.00	9201938	1.05%
02 Mar 2023	205.60	204.50	206.30	203.55	6290128	0.51%
01 Mar 2023	204.55	203.30	205.40	202.40	6502602	0.99%
28 Feb 2023	202.55	200.95	202.95	199.55	6795039	1.40%
27 Feb 2023	199.75	201.95	202.30	197.50	12387738	-1.26%
24 Feb 2023	202.30	201.90	202.95	201.30	5212611	0.50%
23 Feb 2023	201.30	202.80	203.70	200.60	10723010	-0.49%
22 Feb 2023	202.30	207.55	207.55	201.60	15048335	-2.72%
21 Feb 2023	207.95	204.85	209.75	204.60	15068225	2.04%
20 Feb 2023	203.80	204.80	205.35	202.20	7780404	-0.44%
17 Feb 2023	204.70	204.50	206.05	204.15	5939096	-0.22%
16 Feb 2023	205.15	205.60	206.40	204.50	4862186	-0.05%
15 Feb 2023	205.25	202.65	205.65	202.35	6323738	1.06%
14 Feb 2023	203.10	203.70	204.50	201.85	5125639	-0.25%
13 Feb 2023	203.60	205.30	206.25	202.30	6844360	-0.59%
10 Feb 2023	204.80	205.50	206.15	202.85	5515771	-0.34%
09 Feb 2023	205.50	207.20	207.65	203.55	6294658	-0.80%
08 Feb 2023	207.15	206.30	207.55	204.20	8259877	0.41%
07 Feb 2023	206.30	209.50	210.00	205.00	8095192	-1.08%
06 Feb 2023	208.55	209.00	212.85	206.75	17908243	1.58%
03 Feb 2023	205.30	207.50	208.20	202.00	10618799	-0.48%
02 Feb 2023	206.30	204.95	208.80	204.00	9841415	0.22%
01 Feb 2023	205.85	214.90	215.40	196.65	19017445	-3.31%
31 Jan 2023	212.90	205.50	214.65	204.45	16807189	4.18%
30 Jan 2023	204.35	203.45	205.80	201.35	10341362	0.99%
27 Jan 2023	202.35	202.50	203.85	196.65	13521282	0.45%
25 Jan 2023	201.45	205.85	206.25	200.85	9681030	-2.14%
24 Jan 2023	205.85	207.05	208.15	205.50	6551672	-0.56%
23 Jan 2023	207.00	207.75	208.00	206.70	4638356	-0.10%
20 Jan 2023	207.20	205.35	208.50	205.10	6362978	0.93%
19 Jan 2023	205.30	206.95	207.50	205.05	4978935	-1.06%
18 Jan 2023	207.50	207.65	208.35	207.30	4564618	-0.10%
17 Jan 2023	207.70	206.90	208.50	206.00	5676087	0.36%
16 Jan 2023	206.95	207.30	208.25	206.15	4396161	0.24%
13 Jan 2023	206.45	205.70	206.80	204.15	5801690	0.36%
12 Jan 2023	205.70	206.40	206.80	203.80	6167789	-0.07%
11 Jan 2023	205.85	206.85	207.30	205.15	7061239	-0.10%
10 Jan 2023	206.05	206.65	207.80	204.70	8246247	-0.07%
09 Jan 2023	206.20	206.45	207.15	205.20	6631221	0.39%
06 Jan 2023	205.40	207.60	208.75	204.10	9603038	-1.06%
05 Jan 2023	207.60	209.60	209.75	205.15	10272550	-0.24%
04 Jan 2023	208.10	211.00	211.35	205.85	14226706	-1.54%
03 Jan 2023	211.35	212.00	213.00	210.00	7238453	-0.24%
02 Jan 2023	211.85	208.75	212.20	208.20	7746971	2.00%
30 Dec 2022	207.70	207.40	210.00	207.00	7372810	0.90%
29 Dec 2022	205.85	208.80	208.80	205.00	15374707	-1.15%
28 Dec 2022	208.25	207.35	210.30	206.80	8920331	0.26%
27 Dec 2022	207.70	206.80	208.30	204.80	11851262	2.24%
26 Dec 2022	203.15	197.30	204.65	194.60	18203352	3.17%
23 Dec 2022	196.90	206.20	207.90	196.00	20819266	-5.74%
22 Dec 2022	208.90	214.90	215.30	206.55	14020296	-2.29%
21 Dec 2022	213.80	218.40	219.40	212.50	9737819	-1.86%
20 Dec 2022	217.85	216.80	218.50	214.60	6418826	0.48%
19 Dec 2022	216.80	218.00	218.00	214.90	9302368	-0.25%
16 Dec 2022	217.35	221.00	222.50	216.05	10349382	-2.01%
15 Dec 2022	221.80	222.65	224.80	221.05	7909066	-0.40%
14 Dec 2022	222.70	219.80	223.20	219.40	9179593	1.76%
13 Dec 2022	218.85	218.80	220.30	217.80	7265105	0.53%
12 Dec 2022	217.70	219.75	219.75	215.70	8858525	-0.77%
09 Dec 2022	219.40	225.90	226.50	217.50	13087278	-2.51%
08 Dec 2022	225.05	226.00	227.30	224.80	7507975	-0.35%
07 Dec 2022	225.85	228.80	229.60	225.40	7548312	-1.29%
06 Dec 2022	228.80	224.20	230.30	223.50	20071039	2.05%
05 Dec 2022	224.20	225.25	225.85	222.35	10750610	-0.47%
02 Dec 2022	225.25	225.45	226.35	223.85	7223274	0.18%
01 Dec 2022	224.85	225.25	227.15	223.60	7833074	0.02%
30 Nov 2022	224.80	223.55	225.40	222.65	8815900	0.60%
29 Nov 2022	223.45	225.00	225.45	222.90	6165404	-0.51%
28 Nov 2022	224.60	224.10	226.45	223.30	7388645	0.22%
25 Nov 2022	224.10	221.20	224.85	220.35	8062766	1.52%
24 Nov 2022	220.75	221.00	221.70	219.60	6612342	-0.02%
23 Nov 2022	220.80	221.50	222.25	220.50	5966239	0.14%
22 Nov 2022	220.50	221.05	222.00	219.05	7105721	-0.41%
21 Nov 2022	221.40	220.45	222.40	218.40	6226956	0.43%
18 Nov 2022	220.45	222.35	222.85	218.70	7718744	-0.43%
17 Nov 2022	221.40	224.70	224.90	221.00	10679502	-1.42%
16 Nov 2022	224.60	229.50	230.00	222.25	10662953	-2.14%
15 Nov 2022	229.50	228.45	230.25	228.00	6426117	0.79%
14 Nov 2022	227.70	230.05	230.40	226.80	7310857	-0.89%
11 Nov 2022	229.75	232.00	232.00	229.20	7259679	0.24%
10 Nov 2022	229.20	231.20	233.40	228.50	8944902	-0.93%
09 Nov 2022	231.35	230.10	234.50	228.85	16625632	0.96%
07 Nov 2022	229.15	228.35	230.40	226.90	9570452	0.37%
04 Nov 2022	228.30	227.70	229.40	226.75	8681681	0.40%
03 Nov 2022	227.40	228.20	229.50	225.75	9095013	-0.72%
02 Nov 2022	229.05	230.00	231.80	227.80	9478217	-0.67%
01 Nov 2022	230.60	226.50	231.35	226.50	16978101	2.04%
31 Oct 2022	226.00	228.10	229.00	224.20	22697530	0.42%
28 Oct 2022	225.05	227.00	227.70	222.55	13141721	-0.35%
27 Oct 2022	225.85	221.80	226.90	221.10	12783887	2.36%
25 Oct 2022	220.65	219.10	222.90	217.65	9040336	0.75%
24 Oct 2022	219.00	221.00	221.15	218.30	2893840	0.18%
21 Oct 2022	218.60	221.25	222.25	217.55	8153053	-1.00%
20 Oct 2022	220.80	217.85	221.30	216.10	7889548	1.10%
19 Oct 2022	218.40	221.40	221.65	217.55	7712123	-1.02%
18 Oct 2022	220.65	219.05	222.00	218.65	10267276	1.24%
17 Oct 2022	217.95	215.00	218.50	213.85	9420098	0.95%
14 Oct 2022	215.90	220.00	220.60	215.50	8739363	-0.12%
13 Oct 2022	216.15	217.95	218.90	213.50	9559072	-0.83%
12 Oct 2022	217.95	218.00	219.40	215.05	9504518	0.37%
11 Oct 2022	217.15	220.40	222.25	216.50	9006207	-1.45%
10 Oct 2022	220.35	220.00	220.75	217.10	9516511	-0.97%
07 Oct 2022	222.50	221.65	222.90	218.75	11098716	0.36%
06 Oct 2022	221.70	221.00	223.25	220.25	10571565	1.21%
04 Oct 2022	219.05	216.80	219.95	216.20	11173725	2.77%
03 Oct 2022	213.15	216.50	218.00	211.80	10864491	-1.55%
30 Sep 2022	216.50	212.20	217.10	210.25	13008102	2.00%
29 Sep 2022	212.25	216.15	218.00	210.50	18736174	-0.77%
28 Sep 2022	213.90	215.00	216.85	212.75	12102060	-1.66%
27 Sep 2022	217.50	217.30	219.85	214.45	14097631	1.02%
26 Sep 2022	215.30	222.80	223.55	212.50	22684799	-4.10%
23 Sep 2022	224.50	231.25	232.35	223.55	16143866	-3.09%
22 Sep 2022	231.65	229.10	233.50	227.45	19648230	0.19%
21 Sep 2022	231.20	235.50	236.60	230.35	14179308	-1.72%
20 Sep 2022	235.25	235.00	237.50	234.15	10376536	1.25%
19 Sep 2022	232.35	237.50	237.95	231.90	14016637	-1.67%
16 Sep 2022	236.30	246.90	247.75	232.65	58044047	-3.71%
15 Sep 2022	245.40	242.35	246.90	239.90	19214950	1.61%
14 Sep 2022	241.50	237.45	244.15	236.65	24228696	0.19%
13 Sep 2022	241.05	243.90	244.90	240.05	13871114	-0.72%
12 Sep 2022	242.80	243.70	245.20	241.70	10322525	0.19%
09 Sep 2022	242.35	246.50	247.00	241.20	12290186	-1.04%
08 Sep 2022	244.90	249.55	250.10	243.60	14951235	-0.83%
07 Sep 2022	246.95	246.95	251.15	245.20	30474615	-0.16%
06 Sep 2022	247.35	237.65	248.00	237.20	61475311	4.61%
05 Sep 2022	236.45	235.45	238.40	235.20	10500643	0.53%
02 Sep 2022	235.20	238.45	239.50	234.45	12347290	-0.84%
01 Sep 2022	237.20	235.05	240.25	234.40	14693953	0.11%
30 Aug 2022	236.95	234.00	237.50	234.00	13418819	1.85%
29 Aug 2022	232.65	227.15	233.70	227.10	14098344	-1.04%
26 Aug 2022	235.10	231.00	236.40	230.85	19400636	2.53%
25 Aug 2022	229.30	230.60	233.20	228.65	13814880	-0.13%
24 Aug 2022	229.60	230.95	232.80	227.50	14521061	-0.80%
23 Aug 2022	231.45	222.75	232.10	221.65	19119958	3.26%
22 Aug 2022	224.15	232.65	232.65	222.85	20956719	-3.65%
19 Aug 2022	232.65	238.85	241.90	232.00	23097652	-2.23%
18 Aug 2022	237.95	236.95	239.80	235.90	15238636	0.27%
17 Aug 2022	237.30	238.45	241.80	236.60	23760210	0.55%
16 Aug 2022	236.00	233.65	237.50	231.40	18790189	1.55%
12 Aug 2022	232.40	230.00	235.70	228.60	23305682	1.31%
11 Aug 2022	229.40	229.90	231.35	228.35	9195356	0.39%
10 Aug 2022	228.50	229.50	230.40	227.15	11392194	0.11%
08 Aug 2022	228.25	232.05	232.85	227.70	11852419	-1.66%
05 Aug 2022	232.10	228.65	233.25	227.70	33228441	1.95%
04 Aug 2022	227.65	233.80	234.80	225.30	20979139	-2.09%
03 Aug 2022	232.50	232.00	237.30	231.05	25614730	-0.06%
02 Aug 2022	232.65	230.00	233.60	227.20	20231195	1.00%
01 Aug 2022	230.35	222.30	231.25	221.60	22010178	3.81%
29 Jul 2022	221.90	220.20	222.65	218.85	19006987	1.72%
28 Jul 2022	218.15	220.40	221.45	216.90	22716582	0.07%
27 Jul 2022	218.00	220.90	223.95	215.50	33675845	-3.60%
26 Jul 2022	226.15	233.00	233.50	225.10	11541475	-2.73%
25 Jul 2022	232.50	231.40	233.35	229.50	10169772	0.71%
22 Jul 2022	230.85	230.20	234.00	230.20	12459803	0.33%
21 Jul 2022	230.10	226.70	230.90	226.50	11218003	1.10%
20 Jul 2022	227.60	230.00	230.60	226.80	10163009	-0.18%
19 Jul 2022	228.00	226.65	229.50	226.50	7716506	0.09%
18 Jul 2022	227.80	226.95	228.90	225.50	11035599	1.24%
15 Jul 2022	225.00	221.90	226.20	221.65	13191940	1.65%
14 Jul 2022	221.35	222.90	223.25	219.15	11027964	0.27%
13 Jul 2022	220.75	222.00	223.25	219.85	11090495	-0.34%
12 Jul 2022	221.50	219.85	224.20	219.10	14294272	0.34%
11 Jul 2022	220.75	219.00	221.90	218.30	14996210	0.32%
08 Jul 2022	220.05	217.70	220.85	214.75	17940782	2.56%
07 Jul 2022	214.55	215.95	216.30	212.30	14827327	0.26%
06 Jul 2022	214.00	212.50	214.75	210.10	13022748	0.56%
05 Jul 2022	212.80	214.50	217.10	212.00	18209477	0.64%
04 Jul 2022	211.45	207.70	212.80	207.20	14714951	2.15%
01 Jul 2022	207.00	202.70	207.65	200.60	15807993	2.37%
30 Jun 2022	202.20	207.30	209.25	201.40	16161389	-2.46%
29 Jun 2022	207.30	206.10	209.70	205.75	12179447	-0.65%
28 Jun 2022	208.65	206.10	209.15	204.90	13321760	0.24%
27 Jun 2022	208.15	209.90	211.60	207.65	18526023	0.12%
24 Jun 2022	207.90	204.90	208.75	203.70	16789270	2.44%
23 Jun 2022	202.95	201.30	204.90	198.65	20176334	0.82%
22 Jun 2022	201.30	203.70	204.60	199.00	19099052	-1.59%
21 Jun 2022	204.55	197.80	207.75	192.50	40390379	4.95%
20 Jun 2022	194.90	211.80	212.90	190.00	46007687	-7.32%
17 Jun 2022	210.30	209.80	213.95	207.05	20447908	0.24%
16 Jun 2022	209.80	222.40	223.30	209.00	22486470	-4.18%
15 Jun 2022	218.95	221.00	222.30	218.30	11820899	-0.66%
14 Jun 2022	220.40	214.70	224.40	214.65	16235651	0.41%
13 Jun 2022	219.50	223.45	226.35	218.90	19190225	-4.67%
10 Jun 2022	230.25	231.40	232.40	229.00	9619461	-1.20%
09 Jun 2022	233.05	232.00	234.70	231.40	10241164	0.02%
08 Jun 2022	233.00	235.95	236.40	231.10	13235033	-0.75%
07 Jun 2022	234.75	230.90	235.50	229.75	14994271	1.08%
06 Jun 2022	232.25	231.00	233.60	227.55	11689465	0.52%
03 Jun 2022	231.05	236.30	236.85	230.20	11433422	-1.35%
02 Jun 2022	234.20	232.00	235.90	231.30	13296442	0.62%
01 Jun 2022	232.75	233.60	236.20	230.55	14805104	-1.02%
31 May 2022	235.15	232.90	237.60	231.30	21535025	0.81%
30 May 2022	233.25	227.90	233.90	227.00	19674867	3.83%
27 May 2022	224.65	225.70	226.80	222.70	16159280	1.45%
26 May 2022	221.45	222.95	224.30	210.20	34963419	0.25%
25 May 2022	220.90	229.00	229.90	220.00	16194564	-2.69%
24 May 2022	227.00	230.20	231.40	224.75	17636195	-1.22%
23 May 2022	229.80	234.95	235.90	228.75	16642801	-1.48%
20 May 2022	233.25	232.50	236.00	230.25	18294157	2.10%
19 May 2022	228.45	229.50	232.60	226.35	23697546	-3.89%
18 May 2022	237.70	243.35	243.35	236.50	25004758	-1.43%
17 May 2022	241.15	228.95	242.50	227.85	34735919	6.42%
16 May 2022	226.60	224.90	227.65	220.50	22192986	1.71%
13 May 2022	222.80	225.00	229.20	221.30	33108597	1.71%
12 May 2022	219.05	225.80	227.05	217.05	29320356	-3.29%
11 May 2022	226.50	222.80	229.80	219.50	35097575	1.96%
10 May 2022	222.15	229.95	234.50	220.65	30274946	-3.41%
09 May 2022	230.00	235.00	236.50	223.05	60959066	-6.20%
06 May 2022	245.20	243.00	247.00	240.65	28044381	-0.93%
05 May 2022	247.50	248.95	251.30	244.95	24304759	1.04%
04 May 2022	244.95	249.85	254.20	242.85	30780217	-1.43%
02 May 2022	248.50	240.00	249.65	238.40	26535475	2.54%
29 Apr 2022	242.35	250.90	253.20	240.85	26234765	-2.38%
28 Apr 2022	248.25	250.90	250.90	244.40	20911099	0.36%
27 Apr 2022	247.35	247.80	255.25	245.50	32027943	-0.60%
26 Apr 2022	248.85	251.15	251.45	248.05	17965504	0.61%
25 Apr 2022	247.35	248.00	251.55	244.70	24620801	-2.27%
22 Apr 2022	253.10	258.00	259.00	252.30	30569068	-2.22%
21 Apr 2022	258.85	253.00	260.20	250.70	40617734	3.69%
20 Apr 2022	249.65	250.00	254.70	246.55	41573598	1.30%
19 Apr 2022	246.45	260.50	262.00	242.50	53483065	-4.44%
18 Apr 2022	257.90	267.90	267.90	252.00	89819229	-5.57%
13 Apr 2022	273.10	278.60	280.30	272.30	31460232	-0.75%
12 Apr 2022	275.15	283.35	283.35	271.60	44771140	-2.74%
11 Apr 2022	282.90	281.00	288.45	280.35	47972951	1.73%
08 Apr 2022	278.10	280.90	282.80	273.05	64353330	0.11%
07 Apr 2022	277.80	292.35	298.05	276.00	151174247	-4.14%
06 Apr 2022	289.80	275.95	296.50	273.10	227551020	5.92%
05 Apr 2022	273.60	253.85	275.25	252.10	94568156	8.59%
04 Apr 2022	251.95	247.15	253.55	246.10	39380622	2.65%
01 Apr 2022	245.45	237.65	246.35	237.10	25666798	2.85%
31 Mar 2022	238.65	242.90	242.90	237.65	13956014	-1.26%
30 Mar 2022	241.70	240.95	244.90	237.75	22893839	1.09%
29 Mar 2022	239.10	243.60	244.90	238.50	20061075	-0.21%
28 Mar 2022	239.60	242.55	244.00	237.45	14835527	-0.73%
25 Mar 2022	241.35	240.00	244.30	239.20	24286187	0.77%
24 Mar 2022	239.50	234.00	241.00	232.95	31525902	2.22%
23 Mar 2022	234.30	232.35	237.45	231.65	29507641	1.25%
22 Mar 2022	231.40	229.10	231.90	226.30	14893566	1.51%
21 Mar 2022	227.95	232.95	233.40	227.35	12356508	-1.64%
17 Mar 2022	231.75	233.60	233.95	231.30	16453329	0.56%
16 Mar 2022	230.45	230.00	231.70	229.05	12428032	1.34%
15 Mar 2022	227.40	231.95	233.30	225.30	16150855	-1.79%
14 Mar 2022	231.55	233.10	234.65	230.55	12074559	-0.69%
11 Mar 2022	233.15	231.90	234.25	230.30	18163055	0.39%
10 Mar 2022	232.25	235.00	235.85	229.90	25462569	1.31%
09 Mar 2022	229.25	229.10	231.20	226.30	25437632	1.01%
08 Mar 2022	226.95	215.00	227.80	214.60	41105290	4.97%
07 Mar 2022	216.20	217.00	219.70	212.25	23498823	-2.37%
04 Mar 2022	221.45	225.00	226.45	220.80	22427429	-2.27%
03 Mar 2022	226.60	229.00	230.55	225.90	22429798	0.53%
02 Mar 2022	225.40	220.00	227.25	218.40	28297089	1.05%
28 Feb 2022	223.05	217.50	224.35	214.10	35508015	1.39%
25 Feb 2022	220.00	210.00	221.30	209.55	52157687	7.68%
24 Feb 2022	204.30	213.00	216.15	203.25	60097152	-7.64%
23 Feb 2022	221.20	226.00	226.80	220.35	23583042	-0.65%
22 Feb 2022	222.65	218.00	224.85	217.30	29360421	-1.04%
21 Feb 2022	225.00	224.00	227.65	222.25	24657963	-0.33%
18 Feb 2022	225.75	227.00	230.00	224.65	18717812	-0.88%
17 Feb 2022	227.75	233.35	233.85	227.00	23381354	-1.56%
16 Feb 2022	231.35	233.40	236.90	230.10	35144286	0.41%
15 Feb 2022	230.40	222.75	231.75	218.80	36314556	4.49%
14 Feb 2022	220.50	226.00	226.85	216.00	38301829	-5.08%
11 Feb 2022	232.30	240.00	242.05	230.20	36050888	-3.73%
10 Feb 2022	241.30	238.50	244.50	234.10	55153254	1.39%
09 Feb 2022	238.00	236.70	238.90	232.60	35604075	1.34%
08 Feb 2022	234.85	252.50	253.60	232.60	82053977	-6.73%
07 Feb 2022	251.80	255.50	256.70	250.55	32770930	-1.00%
04 Feb 2022	254.35	253.80	257.90	253.00	39309420	0.59%
03 Feb 2022	252.85	250.55	254.40	249.30	27724870	0.90%
02 Feb 2022	250.60	251.90	255.00	249.25	25162901	0.30%
01 Feb 2022	249.85	249.50	256.40	244.80	74185275	1.54%
31 Jan 2022	246.05	247.95	249.55	245.30	24939671	0.82%
28 Jan 2022	244.05	244.70	250.00	242.85	34523855	1.24%
27 Jan 2022	241.05	235.50	242.35	232.50	35920383	0.94%
25 Jan 2022	238.80	226.25	240.85	223.00	39449718	4.03%
24 Jan 2022	229.55	242.50	243.85	226.60	43279408	-5.13%
21 Jan 2022	241.95	245.80	250.80	238.55	35507032	-2.69%
20 Jan 2022	248.65	250.00	252.15	245.15	35990609	0.06%
19 Jan 2022	248.50	239.00	249.70	236.05	36751594	3.93%
18 Jan 2022	239.10	250.00	250.60	237.80	30408196	-3.53%
17 Jan 2022	247.85	245.90	249.25	245.00	25339181	1.41%
14 Jan 2022	244.40	243.70	248.50	242.50	36940487	-0.37%
13 Jan 2022	245.30	239.00	246.70	236.50	50250827	3.18%
12 Jan 2022	237.75	234.90	239.65	234.50	32665403	1.99%
11 Jan 2022	233.10	233.00	236.70	231.80	25489182	0.58%
10 Jan 2022	231.75	230.95	233.45	230.40	22061859	0.85%
07 Jan 2022	229.80	230.30	232.85	227.10	34595209	0.59%
06 Jan 2022	228.45	221.45	229.80	219.50	27537005	2.21%
05 Jan 2022	223.50	226.40	226.55	223.00	17271276	-1.24%
04 Jan 2022	226.30	224.30	228.25	221.00	32469988	1.30%
03 Jan 2022	223.40	221.20	223.90	216.00	19062825	1.11%
31 Dec 2021	220.95	218.90	222.00	218.35	12737974	1.19%
30 Dec 2021	218.35	218.70	221.00	217.05	14315067	-0.50%
29 Dec 2021	219.45	221.00	223.25	218.85	14504319	-0.97%
28 Dec 2021	221.60	218.70	222.20	218.50	19058757	1.96%
27 Dec 2021	217.35	216.60	217.75	213.80	15870056	0.25%
24 Dec 2021	216.80	219.05	219.45	214.15	18770416	-0.57%
23 Dec 2021	218.05	220.00	221.25	217.45	16940883	0.02%
22 Dec 2021	218.00	214.50	218.70	213.30	21655596	2.88%
21 Dec 2021	211.90	213.00	216.25	209.85	33006180	1.34%
20 Dec 2021	209.10	210.50	211.95	202.80	47944121	-3.10%
17 Dec 2021	215.80	222.70	222.70	214.00	38813929	-2.75%
16 Dec 2021	221.90	229.80	230.05	219.15	40645402	-2.61%
15 Dec 2021	227.85	229.00	232.40	227.05	20127541	-0.52%
14 Dec 2021	229.05	230.00	230.00	225.50	24698002	-0.52%
13 Dec 2021	230.25	230.10	236.50	229.00	40382575	0.99%
10 Dec 2021	228.00	226.40	229.90	225.40	26363105	0.13%
09 Dec 2021	227.70	229.90	230.90	226.80	23516676	-0.74%
08 Dec 2021	229.40	228.00	230.80	227.00	30348053	1.30%
07 Dec 2021	226.45	224.00	227.75	222.75	36287629	2.54%
06 Dec 2021	220.85	225.60	226.60	220.10	34399066	-2.11%
03 Dec 2021	225.60	226.80	228.30	224.35	48145736	-0.35%
02 Dec 2021	226.40	230.45	230.45	221.20	78572738	0.53%
01 Dec 2021	225.20	220.00	227.30	215.00	67127202	3.87%
30 Nov 2021	216.80	221.95	228.25	213.10	222571262	-0.85%
29 Nov 2021	218.65	226.00	226.75	213.25	83187881	-3.83%
26 Nov 2021	227.35	238.00	240.30	225.75	80108784	-6.36%
25 Nov 2021	242.80	239.45	244.40	234.00	51777691	1.78%
24 Nov 2021	238.55	240.00	246.70	237.30	67847218	0.68%
23 Nov 2021	236.95	223.95	238.00	222.20	61158286	4.09%
22 Nov 2021	227.65	238.40	238.40	224.00	62459802	-3.99%
18 Nov 2021	237.10	250.40	252.05	232.45	82052417	-5.12%
17 Nov 2021	249.90	244.50	252.50	243.00	58883464	2.21%
16 Nov 2021	244.50	242.15	247.65	241.50	47776299	1.18%
15 Nov 2021	241.65	241.85	244.00	239.30	32578602	0.75%
12 Nov 2021	239.85	242.00	242.40	236.00	42038250	0.04%
11 Nov 2021	239.75	237.50	241.30	235.55	50433666	1.16%
10 Nov 2021	237.00	241.40	241.40	236.30	47845906	-2.03%
09 Nov 2021	241.90	235.00	247.95	234.65	103894620	3.13%
08 Nov 2021	234.55	233.00	235.65	228.75	53880144	1.38%
04 Nov 2021	231.35	231.80	233.15	230.60	14860447	1.11%
03 Nov 2021	228.80	230.00	230.90	226.20	49974804	0.13%
02 Nov 2021	228.50	228.00	235.00	227.25	91597155	2.49%
01 Nov 2021	222.95	219.95	225.20	214.40	59687720	4.04%
29 Oct 2021	214.30	210.50	217.70	201.40	115032835	-1.70%
28 Oct 2021	218.00	224.80	224.80	216.60	64733467	-2.79%
27 Oct 2021	224.25	231.50	232.70	222.70	78577000	-0.47%
26 Oct 2021	225.30	215.05	232.30	214.25	113036438	5.48%
25 Oct 2021	213.60	224.60	224.90	208.00	92057542	-3.78%
22 Oct 2021	222.00	228.50	233.80	216.00	85764004	-1.84%
21 Oct 2021	226.15	234.00	234.40	220.55	82393222	-1.82%
20 Oct 2021	230.35	225.00	236.30	217.50	219286012	0.26%
19 Oct 2021	229.75	266.00	267.85	221.50	245771135	-10.71%
18 Oct 2021	257.30	227.50	264.85	223.10	273591610	15.59%
14 Oct 2021	222.60	235.00	237.00	220.70	126938132	-0.71%
13 Oct 2021	224.20	201.65	232.40	200.00	305037222	14.50%
12 Oct 2021	195.80	194.90	198.70	189.80	104950239	2.25%
11 Oct 2021	191.50	177.85	193.70	177.00	126307288	8.28%
08 Oct 2021	176.85	180.15	180.20	175.00	43365657	-0.51%
07 Oct 2021	177.75	178.35	184.00	176.85	73313810	1.02%
06 Oct 2021	175.95	182.85	182.85	172.80	101232618	-1.92%
05 Oct 2021	179.40	169.00	184.75	168.35	161189379	6.41%
04 Oct 2021	168.60	166.25	172.50	164.00	93787605	2.96%
01 Oct 2021	163.75	158.75	164.95	156.60	90310679	3.15%
30 Sep 2021	158.75	152.50	161.20	151.30	111302311	4.72%
29 Sep 2021	151.60	139.80	158.75	138.90	126746990	8.25%
28 Sep 2021	140.05	140.00	142.85	139.05	29196888	0.94%
27 Sep 2021	138.75	140.30	140.40	136.75	18192368	-0.25%
24 Sep 2021	139.10	145.00	145.35	138.70	29040576	-3.17%
23 Sep 2021	143.65	139.20	144.90	138.75	42890085	4.21%
22 Sep 2021	137.85	136.95	139.65	136.40	21321952	1.47%
21 Sep 2021	135.85	134.75	136.30	131.20	22526116	1.15%
20 Sep 2021	134.30	137.60	139.35	133.20	21535092	-2.61%
17 Sep 2021	137.90	140.85	141.50	136.10	27560843	-1.68%
16 Sep 2021	140.25	140.00	142.00	138.50	24490647	0.14%
15 Sep 2021	140.05	133.10	142.30	132.80	68917060	5.30%
14 Sep 2021	133.00	131.50	133.30	131.30	13305823	1.49%
13 Sep 2021	131.05	132.75	132.75	130.40	13771980	-1.28%
09 Sep 2021	132.75	133.20	134.30	131.75	14453584	-0.38%
08 Sep 2021	133.25	130.60	133.50	129.50	16351745	2.46%
07 Sep 2021	130.05	132.40	132.55	129.25	14561241	-1.63%
06 Sep 2021	132.20	134.40	134.60	132.00	14304796	-1.23%
03 Sep 2021	133.85	134.05	135.45	133.25	19000628	0.19%
02 Sep 2021	133.60	133.85	134.80	132.60	25276744	0.15%
01 Sep 2021	133.40	129.70	134.25	128.70	31166001	3.37%
31 Aug 2021	129.05	130.30	130.70	128.25	24301446	-0.08%
30 Aug 2021	129.15	128.40	130.10	128.00	17545528	1.49%
27 Aug 2021	127.25	125.65	127.60	125.20	12708091	1.27%
26 Aug 2021	125.65	126.45	126.60	124.55	16968193	-0.32%
25 Aug 2021	126.05	126.40	127.50	125.50	18144345	0.12%
24 Aug 2021	125.90	125.00	126.60	123.65	22809811	0.76%
23 Aug 2021	124.95	127.10	127.85	121.70	30434681	-0.99%
20 Aug 2021	126.20	129.00	130.20	125.25	27402061	-3.26%
18 Aug 2021	130.45	131.70	131.80	130.10	18082061	-0.50%
17 Aug 2021	131.10	132.10	132.95	128.50	21755033	-0.76%
16 Aug 2021	132.10	132.55	134.05	131.65	17472608	-0.34%
13 Aug 2021	132.55	134.35	134.50	132.00	23715152	-0.82%
12 Aug 2021	133.65	130.25	134.20	129.85	31898731	3.13%
11 Aug 2021	129.60	130.30	131.65	126.50	32222624	-0.35%
10 Aug 2021	130.05	132.45	133.75	127.05	31526384	-1.51%
09 Aug 2021	132.05	137.00	137.00	130.30	66874756	-2.29%
06 Aug 2021	135.15	135.25	136.80	134.30	47743493	0.45%
05 Aug 2021	134.55	132.15	135.40	129.60	39952286	2.20%
04 Aug 2021	131.65	133.00	134.65	130.10	33758053	-0.72%
03 Aug 2021	132.60	134.40	135.50	132.20	50457587	-0.64%
02 Aug 2021	133.45	126.55	134.00	125.55	102355625	6.76%
30 Jul 2021	125.00	122.60	126.65	122.30	30163350	1.83%
29 Jul 2021	122.75	120.75	124.00	120.70	16366211	1.99%
28 Jul 2021	120.35	121.45	121.85	118.40	19451371	-0.66%
27 Jul 2021	121.15	122.80	123.75	120.20	16292819	-1.18%
26 Jul 2021	122.60	123.00	123.75	122.10	14838935	-0.24%
23 Jul 2021	122.90	124.90	125.45	122.60	18344408	-0.65%
22 Jul 2021	123.70	123.40	124.20	122.40	20890960	1.56%
20 Jul 2021	121.80	125.65	126.35	121.20	48822351	-3.18%
19 Jul 2021	125.80	126.25	128.45	124.60	65614163	1.33%
16 Jul 2021	124.15	125.40	125.40	123.65	13479996	-0.24%
15 Jul 2021	124.45	124.85	126.50	124.15	22522585	-0.08%
14 Jul 2021	124.55	125.00	126.00	124.10	23276074	0.40%
13 Jul 2021	124.05	124.20	125.25	122.95	19316578	0.20%
12 Jul 2021	123.80	126.00	126.30	123.45	26731429	-0.52%
09 Jul 2021	124.45	123.00	124.80	121.70	24078290	0.85%
08 Jul 2021	123.40	124.10	126.85	122.40	33870196	-0.36%
07 Jul 2021	123.85	123.00	124.50	122.15	19773453	0.69%
06 Jul 2021	123.00	126.00	126.50	122.05	31062811	-2.30%
05 Jul 2021	125.90	121.95	126.90	121.75	61606669	4.09%
02 Jul 2021	120.95	122.00	122.60	120.60	22789936	-0.33%
01 Jul 2021	121.35	122.80	122.80	121.00	18570986	-0.61%
30 Jun 2021	122.10	123.40	123.90	121.70	30099781	-0.57%
29 Jun 2021	122.80	122.95	124.75	121.75	30981874	0.20%
28 Jun 2021	122.55	122.00	123.50	120.80	27616278	1.20%
25 Jun 2021	121.10	119.90	122.60	119.55	25945027	1.89%
24 Jun 2021	118.85	120.75	121.45	118.20	28009357	-1.57%
23 Jun 2021	120.75	122.50	123.20	120.55	29338636	-0.58%
22 Jun 2021	121.45	124.20	125.10	120.90	44246677	-1.50%
21 Jun 2021	123.30	118.20	124.00	117.95	44593802	1.52%
18 Jun 2021	121.45	124.35	124.70	116.95	73972898	-2.02%
17 Jun 2021	123.95	123.95	126.90	122.30	73801920	-1.59%
16 Jun 2021	125.95	122.00	127.90	120.15	84445896	3.11%
15 Jun 2021	122.15	125.00	125.60	121.70	45450324	-1.01%
14 Jun 2021	123.40	126.25	126.25	116.60	86326236	-1.83%
11 Jun 2021	125.70	128.75	128.75	124.25	62530141	-1.49%
10 Jun 2021	127.60	128.00	130.40	125.10	140351463	2.37%
09 Jun 2021	124.65	120.75	132.70	119.00	360661838	6.49%
08 Jun 2021	117.05	114.40	119.20	114.00	93023993	3.26%
07 Jun 2021	113.35	109.00	115.00	108.30	95358858	4.81%
04 Jun 2021	108.15	109.10	109.10	107.00	19048139	-0.46%
03 Jun 2021	108.65	110.00	110.50	107.90	38360946	0.51%
02 Jun 2021	108.10	104.50	108.40	104.35	31238619	3.30%
01 Jun 2021	104.65	106.40	106.40	103.70	25038000	-1.69%
31 May 2021	106.45	105.30	106.95	103.80	29739476	1.04%
28 May 2021	105.35	107.20	107.50	105.10	19973552	-0.94%
27 May 2021	106.35	106.10	107.00	104.90	21200089	0.24%
26 May 2021	106.10	108.00	108.30	105.80	26772472	-1.26%
25 May 2021	107.45	108.30	109.35	106.65	35294915	0.14%
24 May 2021	107.30	105.60	107.95	104.50	41530007	2.29%
21 May 2021	104.90	103.85	106.00	103.30	27004076	1.89%
20 May 2021	102.95	105.20	105.45	102.45	19494462	-1.25%
19 May 2021	104.25	105.05	107.00	103.90	31394002	-1.04%
18 May 2021	105.35	105.00	107.35	104.65	40666745	1.84%
17 May 2021	103.45	102.50	104.30	101.65	40412520	1.92%
14 May 2021	101.50	106.35	108.00	101.00	66640242	-4.78%
12 May 2021	106.60	110.35	110.55	105.15	61946163	-2.51%
11 May 2021	109.35	109.00	111.15	107.10	64737614	-0.55%
10 May 2021	109.95	103.75	110.50	103.20	70028129	7.06%
07 May 2021	102.70	103.85	103.95	102.25	28791094	-0.19%
06 May 2021	102.90	102.55	104.65	101.60	35150275	0.88%
05 May 2021	102.00	102.40	102.95	100.25	25421812	0.94%
04 May 2021	101.05	100.60	103.40	100.00	55562146	1.20%
03 May 2021	99.85	97.95	100.40	96.35	37404501	1.01%
30 Apr 2021	98.85	96.95	101.40	96.25	40125740	1.23%
29 Apr 2021	97.65	98.90	100.20	97.45	39809692	-0.31%
28 Apr 2021	97.95	98.60	99.15	97.65	32345591	-0.05%
27 Apr 2021	98.00	96.95	98.45	96.40	26892254	1.77%
26 Apr 2021	96.30	95.70	97.15	95.50	24546834	0.68%
23 Apr 2021	95.65	94.20	96.90	93.55	40943046	1.49%
22 Apr 2021	94.25	94.00	95.00	92.40	34186730	0.69%
20 Apr 2021	93.60	96.00	96.00	92.40	35631799	-0.21%
19 Apr 2021	93.80	92.40	94.95	91.80	43657515	-3.45%
16 Apr 2021	97.15	95.00	97.95	94.05	49515934	3.19%
15 Apr 2021	94.15	94.70	96.70	93.30	38846301	-1.77%
13 Apr 2021	95.85	92.30	96.30	91.55	76861733	3.96%
12 Apr 2021	92.20	101.00	101.00	89.90	125893617	-11.43%
09 Apr 2021	104.10	105.35	106.20	103.00	35350727	-0.81%
08 Apr 2021	104.95	105.00	106.75	104.70	36910799	0.48%
07 Apr 2021	104.45	104.35	105.65	103.50	36218955	-0.24%
06 Apr 2021	104.70	103.80	107.35	102.45	56713336	1.31%
05 Apr 2021	103.35	105.00	105.50	100.45	48340372	-1.62%
01 Apr 2021	105.05	103.90	105.50	103.55	34637782	1.74%
31 Mar 2021	103.25	103.65	105.85	102.85	35702981	-0.34%
30 Mar 2021	103.60	105.35	105.35	102.80	47453372	0.14%
26 Mar 2021	103.45	100.95	104.35	100.00	78988471	4.87%
25 Mar 2021	98.65	101.80	102.20	96.60	78179436	-2.57%
24 Mar 2021	101.25	103.00	105.60	100.85	49603176	-3.16%
23 Mar 2021	104.55	104.95	105.95	104.00	41887531	-0.19%
22 Mar 2021	104.75	104.90	106.50	103.80	74913152	0.58%
19 Mar 2021	104.15	100.00	104.75	96.30	118996777	3.58%
18 Mar 2021	100.55	104.60	106.60	96.00	102669579	-2.66%
17 Mar 2021	103.30	109.20	110.50	102.40	64241698	-5.83%
16 Mar 2021	109.70	112.00	112.30	109.10	50275101	-1.66%
15 Mar 2021	111.55	114.00	114.15	108.00	101456890	-1.50%
12 Mar 2021	113.25	108.40	114.50	107.00	162828658	5.50%
10 Mar 2021	107.35	109.10	109.25	105.80	43852673	0.33%
09 Mar 2021	107.00	110.00	110.65	104.70	51804429	-1.88%
08 Mar 2021	109.05	108.90	111.85	108.20	57273663	1.58%
05 Mar 2021	107.35	110.70	110.70	104.00	75015270	-1.78%
04 Mar 2021	109.30	103.80	114.00	102.75	147425687	3.85%
03 Mar 2021	105.25	104.60	105.50	102.50	85272517	4.88%
02 Mar 2021	100.35	100.00	100.80	98.00	67108317	2.50%
01 Mar 2021	97.90	96.60	99.50	95.55	62133610	2.89%
26 Feb 2021	95.15	94.80	96.40	93.00	50696555	-0.89%
25 Feb 2021	96.00	94.90	97.65	94.35	70938332	2.07%
24 Feb 2021	94.05	92.85	94.50	92.05	27561130	2.17%
23 Feb 2021	92.05	90.70	93.40	89.80	43925417	2.16%
22 Feb 2021	90.10	90.95	92.50	89.00	38203233	-1.10%
19 Feb 2021	91.10	93.40	94.85	89.35	69544392	-2.15%
18 Feb 2021	93.10	91.75	94.05	90.20	48616071	2.20%
17 Feb 2021	91.10	90.90	92.45	89.80	66947755	0.94%
16 Feb 2021	90.25	87.40	91.00	86.60	45833754	4.09%
15 Feb 2021	86.70	88.00	88.90	86.35	28371641	-0.69%
12 Feb 2021	87.30	88.00	88.50	86.00	18854969	-0.57%
11 Feb 2021	87.80	88.70	89.15	87.50	18482937	-0.34%
10 Feb 2021	88.10	88.05	89.95	86.35	57056934	1.09%
09 Feb 2021	87.15	90.15	90.45	86.45	37086127	-3.17%
08 Feb 2021	90.00	88.00	91.65	87.50	70145365	2.92%
05 Feb 2021	87.45	91.45	91.65	85.00	98504307	-2.40%
04 Feb 2021	89.60	84.95	90.50	84.45	94513383	6.41%
03 Feb 2021	84.20	84.15	85.50	82.25	41816643	0.72%
02 Feb 2021	83.60	81.50	84.10	79.65	47955673	4.63%
01 Feb 2021	79.90	76.40	81.20	74.50	45909331	5.97%
29 Jan 2021	75.40	78.55	78.60	75.00	28386915	-2.20%
28 Jan 2021	77.10	75.00	77.90	74.45	40097316	1.51%
27 Jan 2021	75.95	79.65	79.80	75.65	47062543	-4.16%
25 Jan 2021	79.25	84.00	84.00	78.00	55671719	-0.19%
22 Jan 2021	79.40	82.90	83.10	77.95	42934185	-4.34%
21 Jan 2021	83.00	85.50	85.70	82.20	16889392	-2.12%
20 Jan 2021	84.80	85.60	86.45	84.15	19476831	-0.70%
19 Jan 2021	85.40	82.75	85.70	82.60	25469132	4.02%
18 Jan 2021	82.10	85.85	85.85	81.00	31480725	-4.03%
15 Jan 2021	85.55	86.40	88.00	84.35	35416980	-0.47%
14 Jan 2021	85.95	86.10	87.15	84.90	20620191	0.12%
13 Jan 2021	85.85	86.90	87.65	83.75	37272052	-0.23%
12 Jan 2021	86.05	83.00	87.30	82.65	43670529	3.30%
11 Jan 2021	83.30	83.60	83.95	82.15	25575169	0.30%
08 Jan 2021	83.05	84.35	84.60	82.60	41178215	1.47%
07 Jan 2021	81.85	83.15	83.65	81.50	35219703	-0.73%
06 Jan 2021	82.45	82.00	83.50	80.75	46157617	1.60%
05 Jan 2021	81.15	78.00	82.20	77.90	46181972	2.40%
04 Jan 2021	79.25	78.05	79.65	77.50	23712305	2.46%
01 Jan 2021	77.35	76.00	77.75	75.80	19041567	2.25%
31 Dec 2020	75.65	75.85	76.50	75.40	15495713	-0.20%
30 Dec 2020	75.80	76.95	76.95	75.20	17918812	-0.98%
29 Dec 2020	76.55	78.00	78.80	76.25	28745694	-0.84%
28 Dec 2020	77.20	75.25	77.95	75.10	35601036	3.62%
24 Dec 2020	74.50	74.60	75.60	74.25	23223241	0.47%
23 Dec 2020	74.15	72.00	74.45	71.50	30689573	3.49%
22 Dec 2020	71.65	69.00	71.90	66.70	46224467	3.77%
21 Dec 2020	69.05	75.85	75.85	66.40	51731072	-9.20%
18 Dec 2020	76.05	75.00	76.45	73.65	49891456	1.13%
17 Dec 2020	75.20	76.25	76.70	74.65	28073186	-1.25%
16 Dec 2020	76.15	75.50	76.45	74.65	36595158	1.33%
15 Dec 2020	75.15	73.40	75.50	72.50	38943070	2.31%
14 Dec 2020	73.45	73.45	74.10	72.80	20767955	0.89%
11 Dec 2020	72.80	72.75	74.10	72.15	36847385	0.21%
10 Dec 2020	72.65	73.00	73.45	71.00	29242808	-0.68%
09 Dec 2020	73.15	72.60	75.00	71.90	58476323	1.60%
08 Dec 2020	72.00	73.00	73.10	70.25	43645664	0.49%
07 Dec 2020	71.65	72.45	73.35	71.15	39355314	0.00%
04 Dec 2020	71.65	71.70	73.60	69.35	97738908	3.47%
03 Dec 2020	69.25	68.50	69.70	67.60	37361699	1.91%
02 Dec 2020	67.95	69.50	69.65	66.70	46261091	-1.31%
01 Dec 2020	68.85	65.60	69.45	65.00	70704403	6.09%
27 Nov 2020	64.90	63.00	65.25	62.45	56608140	4.09%
26 Nov 2020	62.35	62.20	62.70	61.20	30119954	1.38%
25 Nov 2020	61.50	60.45	63.90	60.20	75949155	2.59%
24 Nov 2020	59.95	59.35	60.15	58.35	25057495	1.87%
23 Nov 2020	58.85	58.85	59.75	57.80	24196085	1.29%
20 Nov 2020	58.10	59.55	59.90	56.70	23428511	-1.78%
19 Nov 2020	59.15	60.25	61.45	58.75	28987133	-2.39%
18 Nov 2020	60.60	57.85	61.25	57.70	54298315	5.12%
17 Nov 2020	57.65	56.50	58.20	55.90	26801425	3.04%
14 Nov 2020	55.95	56.00	56.20	55.55	2578865	1.27%
13 Nov 2020	55.25	55.00	55.75	54.60	15417488	-0.63%
12 Nov 2020	55.60	57.40	57.40	55.20	19585504	-2.88%
11 Nov 2020	57.25	57.45	58.50	56.70	40249499	0.97%
10 Nov 2020	56.70	55.50	57.10	55.00	23878927	3.18%
09 Nov 2020	54.95	55.45	55.60	53.90	22041528	0.46%
06 Nov 2020	54.70	55.35	56.75	54.50	21662709	-1.17%
05 Nov 2020	55.35	53.50	55.85	53.50	22517409	3.85%
04 Nov 2020	53.30	53.25	53.95	52.30	13555398	-0.56%
03 Nov 2020	53.60	52.70	53.85	52.65	11671919	1.80%
02 Nov 2020	52.65	52.40	52.90	52.00	9575485	0.96%
30 Oct 2020	52.15	52.45	52.85	51.65	12994341	0.10%
29 Oct 2020	52.10	52.60	53.10	51.65	15351610	-1.88%
28 Oct 2020	53.10	53.80	54.10	52.90	13646853	-1.21%
27 Oct 2020	53.75	54.50	54.50	53.00	13240998	-0.28%
26 Oct 2020	53.90	55.65	55.70	52.95	20120600	-2.44%
23 Oct 2020	55.25	55.10	55.70	54.70	13365977	0.27%
22 Oct 2020	55.10	53.90	55.60	53.45	15185287	2.13%
21 Oct 2020	53.95	54.85	55.35	53.20	17054867	-1.46%
20 Oct 2020	54.75	55.00	56.15	54.55	17720582	-0.82%
19 Oct 2020	55.20	54.35	55.55	53.90	18875642	1.94%
16 Oct 2020	54.15	53.55	54.60	52.30	24637365	2.36%
15 Oct 2020	52.90	53.10	54.75	52.70	23963776	-0.09%
14 Oct 2020	52.95	53.90	54.00	52.25	15451785	-2.04%
13 Oct 2020	54.05	52.80	55.10	52.55	18622520	2.27%
12 Oct 2020	52.85	54.45	55.05	52.60	12879707	-2.94%
09 Oct 2020	54.45	55.00	55.50	54.15	10432265	-1.00%
08 Oct 2020	55.00	56.05	56.50	53.75	16737370	-2.05%
07 Oct 2020	56.15	54.70	56.90	54.35	25064887	2.84%
06 Oct 2020	54.60	54.10	54.75	53.80	10850472	1.39%
05 Oct 2020	53.85	54.50	55.15	53.60	13583076	-1.10%
01 Oct 2020	54.45	53.50	54.65	53.50	13913795	2.16%
30 Sep 2020	53.30	53.80	54.00	53.00	10804820	-1.20%
29 Sep 2020	53.95	54.50	54.65	53.25	18384412	-0.37%
28 Sep 2020	54.15	53.60	54.60	53.35	16190640	1.98%
25 Sep 2020	53.10	51.05	53.40	50.70	24166175	5.25%
24 Sep 2020	50.45	52.60	52.95	50.10	21626315	-5.61%
23 Sep 2020	53.45	52.25	54.20	51.35	24481354	3.89%
22 Sep 2020	51.45	53.00	53.55	50.40	34523774	-2.92%
21 Sep 2020	53.00	56.05	56.20	52.50	27254314	-5.69%
18 Sep 2020	56.20	57.05	57.35	55.75	15697139	-0.97%
17 Sep 2020	56.75	57.35	58.15	56.35	27360433	-0.09%
16 Sep 2020	56.80	58.05	58.30	56.55	18217195	-1.65%
15 Sep 2020	57.75	57.45	58.75	57.10	18732445	1.14%
14 Sep 2020	57.10	56.90	58.40	56.45	22921766	0.71%
11 Sep 2020	56.70	55.00	57.15	54.80	22160895	2.25%
10 Sep 2020	55.45	56.45	57.20	54.70	30551390	-0.36%
09 Sep 2020	55.65	54.05	56.15	52.50	36318229	0.82%
08 Sep 2020	55.20	57.70	58.20	54.65	24214285	-3.83%
07 Sep 2020	57.40	58.95	59.40	56.10	26138663	-2.55%
04 Sep 2020	58.90	60.00	60.25	58.20	20140042	-2.97%
03 Sep 2020	60.70	60.95	61.60	59.90	23071949	-0.41%
02 Sep 2020	60.95	59.65	61.35	58.85	25824346	2.44%
01 Sep 2020	59.50	59.60	60.45	58.20	43683296	1.28%
31 Aug 2020	58.75	61.40	61.75	57.90	36840665	-4.00%
28 Aug 2020	61.20	62.10	62.25	60.30	21775730	-0.65%
27 Aug 2020	61.60	63.10	63.25	61.35	28622828	-1.68%
26 Aug 2020	62.65	60.30	63.25	60.00	73744794	4.42%
25 Aug 2020	60.00	61.00	61.70	59.05	45588317	-1.48%
24 Aug 2020	60.90	62.35	62.70	60.15	36278775	-1.69%
21 Aug 2020	61.95	62.50	63.40	61.70	64263209	0.90%
20 Aug 2020	61.40	56.15	62.30	56.00	117119754	8.29%
19 Aug 2020	56.70	56.00	58.25	55.80	48760696	1.89%
18 Aug 2020	55.65	56.20	56.40	55.00	24508248	-0.71%
17 Aug 2020	56.05	55.50	56.35	54.85	22575130	2.00%
14 Aug 2020	54.95	56.45	57.20	54.50	39662265	-2.05%
13 Aug 2020	56.10	55.00	57.90	52.55	112756517	5.95%
12 Aug 2020	52.95	51.90	53.60	51.20	26298223	2.02%
11 Aug 2020	51.90	51.95	52.60	51.10	20281306	0.87%
10 Aug 2020	51.45	49.80	51.90	49.80	27048832	3.52%
07 Aug 2020	49.70	49.35	50.60	49.10	20080105	0.61%
06 Aug 2020	49.40	49.00	50.10	48.50	22695057	0.92%
05 Aug 2020	48.95	49.95	49.95	48.65	14901694	-1.51%
04 Aug 2020	49.70	49.20	50.45	49.10	25280807	1.95%
03 Aug 2020	48.75	48.80	49.50	48.35	10560743	0.10%
31 Jul 2020	48.70	48.05	49.00	47.50	19705075	1.46%
30 Jul 2020	48.00	49.75	50.25	47.60	23602346	-3.52%
29 Jul 2020	49.75	49.25	50.35	49.20	18449635	1.22%
28 Jul 2020	49.15	49.65	50.40	48.55	19972798	-0.71%
27 Jul 2020	49.50	48.80	50.40	47.70	26232321	1.23%
24 Jul 2020	48.90	49.95	50.40	48.65	15734708	-2.20%
23 Jul 2020	50.00	50.00	50.35	49.55	18215827	-0.10%
22 Jul 2020	50.05	48.65	51.45	48.55	30638770	2.46%
21 Jul 2020	48.85	49.50	49.50	48.55	11941141	-0.41%
20 Jul 2020	49.05	50.00	50.00	48.75	16779115	-0.51%
17 Jul 2020	49.30	47.20	49.60	47.20	31130318	5.57%
16 Jul 2020	46.70	47.00	47.70	45.95	17980352	-0.95%
15 Jul 2020	47.15	48.50	49.00	46.80	18653252	-2.08%
14 Jul 2020	48.15	49.10	49.10	46.90	29076742	-3.02%
13 Jul 2020	49.65	50.90	51.10	49.15	23184293	-1.29%
10 Jul 2020	50.30	50.60	52.45	49.70	53816347	-4.19%
09 Jul 2020	52.50	52.45	53.20	52.10	26307686	0.57%
08 Jul 2020	52.20	50.85	52.70	50.70	41927852	2.65%
07 Jul 2020	50.85	50.35	51.20	50.00	25556074	0.99%
06 Jul 2020	50.35	50.65	50.90	49.90	33196343	0.90%
03 Jul 2020	49.90	50.45	51.20	49.35	62702080	0.20%
02 Jul 2020	49.80	46.65	50.70	45.75	112208004	8.03%
01 Jul 2020	46.10	45.00	46.70	44.05	28894350	2.79%
30 Jun 2020	44.85	45.70	45.85	44.10	26717577	0.00%
29 Jun 2020	44.85	46.45	47.25	44.45	29330081	-3.24%
26 Jun 2020	46.35	44.45	47.40	44.30	46056290	5.34%
25 Jun 2020	44.00	43.15	44.60	43.10	35940234	1.73%
24 Jun 2020	43.25	44.40	44.65	42.70	40592891	-2.70%
23 Jun 2020	44.45	43.70	44.95	42.90	36866233	1.83%
22 Jun 2020	43.65	43.70	43.90	43.00	21166732	1.04%
19 Jun 2020	43.20	43.45	43.95	42.80	28219725	0.58%
18 Jun 2020	42.95	41.10	43.35	41.10	29310786	4.12%
17 Jun 2020	41.25	40.90	42.20	40.15	30297033	0.49%
16 Jun 2020	41.05	43.45	43.45	40.20	33915142	-3.18%
15 Jun 2020	42.40	41.70	43.00	41.55	32174680	1.68%
12 Jun 2020	41.70	38.00	42.15	37.80	43585696	1.21%
11 Jun 2020	41.20	42.80	42.80	41.00	23571592	-3.74%
10 Jun 2020	42.80	42.75	43.55	42.50	19799689	0.12%
09 Jun 2020	42.75	43.00	43.70	42.20	34471526	0.23%
08 Jun 2020	42.65	44.90	44.90	42.30	42629869	-2.85%
05 Jun 2020	43.90	43.95	44.35	42.80	55225627	3.29%
04 Jun 2020	42.50	41.10	43.20	40.30	81868961	1.92%
03 Jun 2020	41.70	43.35	43.75	41.10	70318245	-2.00%
02 Jun 2020	42.55	41.45	42.95	40.60	75509875	7.86%
01 Jun 2020	39.45	37.60	40.05	37.20	64630599	7.93%
29 May 2020	36.55	36.20	37.15	35.60	149707993	-0.95%
28 May 2020	36.90	35.95	37.50	35.90	45715750	3.22%
27 May 2020	35.75	36.00	36.45	35.35	41541631	0.00%
26 May 2020	35.75	33.75	36.00	33.60	51053714	5.93%
22 May 2020	33.75	32.50	34.10	31.90	40499126	2.74%
21 May 2020	32.85	33.65	33.90	32.55	35029406	-1.20%
20 May 2020	33.25	34.15	34.60	32.80	91642346	2.47%
19 May 2020	32.45	31.50	32.85	30.60	37941203	3.67%
18 May 2020	31.30	31.95	32.10	30.25	33654822	-0.32%
15 May 2020	31.40	31.00	31.80	29.75	36970466	1.62%
14 May 2020	30.90	31.00	33.20	30.50	69089728	1.98%
13 May 2020	30.30	30.00	31.00	28.85	53614387	6.69%
12 May 2020	28.40	27.25	28.60	27.00	27227530	4.03%
11 May 2020	27.30	29.00	29.00	27.15	36503825	-4.21%
08 May 2020	28.50	29.80	29.80	27.65	20381903	-1.72%
07 May 2020	29.00	29.10	29.45	28.80	13470623	0.00%
06 May 2020	29.00	30.75	30.75	28.85	31848714	-4.92%
05 May 2020	30.50	30.85	31.50	30.35	11704376	1.33%
04 May 2020	30.10	31.50	31.50	30.00	15845975	-5.05%
30 Apr 2020	31.70	31.40	32.15	31.05	32596006	1.93%
29 Apr 2020	31.10	31.10	31.50	31.00	14336257	1.30%
28 Apr 2020	30.70	31.40	31.45	30.50	10619659	-1.13%
27 Apr 2020	31.05	31.50	32.00	30.75	10333718	0.00%
24 Apr 2020	31.05	32.60	32.60	30.80	13996811	-5.05%
23 Apr 2020	32.70	32.60	33.40	32.40	8034445	0.93%
22 Apr 2020	32.40	32.40	33.30	31.70	11600504	-0.15%
21 Apr 2020	32.45	32.90	33.15	32.15	11655142	-3.28%
20 Apr 2020	33.55	34.65	34.65	33.20	24635627	-2.47%
17 Apr 2020	34.40	35.60	36.30	34.05	11838672	-0.86%
16 Apr 2020	34.70	35.05	35.50	34.50	9452841	-1.00%
15 Apr 2020	35.05	36.60	37.50	34.55	8243453	-2.37%
13 Apr 2020	35.90	36.65	36.90	35.00	4971865	-1.64%
09 Apr 2020	36.50	36.30	37.00	35.60	6744006	2.38%
08 Apr 2020	35.65	33.65	36.45	32.95	13337228	5.94%
07 Apr 2020	33.65	31.80	34.30	30.80	12216411	11.61%
03 Apr 2020	30.15	31.75	31.90	29.95	10639666	-4.44%
01 Apr 2020	31.55	32.30	32.80	31.35	5645202	-3.96%
31 Mar 2020	32.85	32.80	33.60	32.45	7034291	1.70%
30 Mar 2020	32.30	33.95	33.95	32.05	9090303	-4.86%
27 Mar 2020	33.95	35.85	36.85	33.25	9984777	-3.55%
26 Mar 2020	35.20	35.35	35.75	33.45	11152318	0.57%
25 Mar 2020	35.00	34.30	35.65	34.00	5874352	1.74%
24 Mar 2020	34.40	33.15	34.95	31.20	11652363	4.56%
23 Mar 2020	32.90	34.35	35.00	31.20	7632572	-10.35%
20 Mar 2020	36.70	34.35	37.50	34.00	12777728	7.31%
19 Mar 2020	34.20	33.20	36.70	32.75	11398319	-2.56%
18 Mar 2020	35.10	39.55	39.95	34.70	12715433	-9.88%
17 Mar 2020	38.95	40.45	42.55	38.50	9356850	-3.71%
16 Mar 2020	40.45	40.80	41.45	39.65	11112173	-4.03%
13 Mar 2020	42.15	37.90	42.80	34.60	36149619	4.46%
12 Mar 2020	40.35	36.00	41.35	33.85	41975166	6.46%
11 Mar 2020	37.90	39.40	40.05	37.80	13031474	-4.65%
09 Mar 2020	39.75	42.05	42.25	38.40	12060078	-7.67%
06 Mar 2020	43.05	43.30	44.15	41.45	8034080	-2.71%
05 Mar 2020	44.25	44.45	45.80	43.90	11568670	-1.12%
04 Mar 2020	44.75	44.05	45.25	43.35	8268039	0.79%
03 Mar 2020	44.40	44.35	45.05	43.40	11775256	1.37%
02 Mar 2020	43.80	47.10	47.80	43.25	17866454	-6.21%
28 Feb 2020	46.70	47.70	48.55	46.05	24044762	-5.27%
27 Feb 2020	49.30	49.45	49.65	47.50	18385687	-0.10%
26 Feb 2020	49.35	51.10	51.15	48.80	22209900	-4.55%
25 Feb 2020	51.70	52.15	52.95	51.55	7099808	-0.29%
24 Feb 2020	51.85	51.50	52.65	50.85	8835835	0.48%
20 Feb 2020	51.60	51.85	52.65	50.90	22312622	0.49%
19 Feb 2020	51.35	52.00	52.35	50.80	7216081	-0.39%
18 Feb 2020	51.55	51.75	51.95	50.60	5096324	-0.39%
17 Feb 2020	51.75	53.90	53.95	51.50	5167878	-3.81%
14 Feb 2020	53.80	55.30	55.60	53.55	7158438	-2.71%
13 Feb 2020	55.30	55.85	55.95	54.75	6687073	-1.25%
12 Feb 2020	56.00	57.80	58.25	55.75	4132841	-2.86%
11 Feb 2020	57.65	57.00	57.85	56.85	3188511	1.23%
10 Feb 2020	56.95	57.70	58.15	55.95	3640927	-1.81%
07 Feb 2020	58.00	57.40	58.20	57.35	3340932	0.52%
06 Feb 2020	57.70	57.05	58.20	56.85	3658979	0.87%
05 Feb 2020	57.20	56.90	57.35	56.15	4115182	1.42%
04 Feb 2020	56.40	55.30	56.80	54.60	8418747	2.73%
03 Feb 2020	54.90	55.10	56.40	54.65	5011428	-0.63%
01 Feb 2020	55.25	57.80	58.40	54.65	7154823	-4.91%
31 Jan 2020	58.10	60.50	60.60	57.60	7977888	-3.65%
30 Jan 2020	60.30	60.65	61.55	59.00	15197956	-0.99%
29 Jan 2020	60.90	61.35	62.00	60.40	5292349	0.25%
28 Jan 2020	60.75	60.70	61.80	60.25	7799785	0.08%
27 Jan 2020	60.70	60.80	62.00	60.35	7343803	-0.82%
24 Jan 2020	61.20	60.00	61.95	59.75	6085340	1.75%
23 Jan 2020	60.15	59.00	60.25	58.90	8476777	1.69%
22 Jan 2020	59.15	59.90	60.00	58.90	8871316	-0.67%
21 Jan 2020	59.55	59.60	60.30	59.35	6250007	-1.16%
20 Jan 2020	60.25	61.55	61.70	59.90	8384043	-2.11%
17 Jan 2020	61.55	61.10	62.10	60.80	6414265	0.90%
16 Jan 2020	61.00	61.10	61.35	60.35	14551255	0.16%
15 Jan 2020	60.90	60.30	61.10	59.90	5808570	1.16%
14 Jan 2020	60.20	59.50	60.35	59.20	5841008	1.35%
13 Jan 2020	59.40	59.20	59.85	58.85	5570014	0.76%
10 Jan 2020	58.95	57.75	59.50	57.35	10571670	1.99%
09 Jan 2020	57.80	56.55	58.20	56.55	6282472	2.76%
08 Jan 2020	56.25	56.00	56.75	55.70	3078686	-0.62%
07 Jan 2020	56.60	57.10	57.55	56.05	3974582	-0.26%
06 Jan 2020	56.75	57.05	57.50	55.95	3833784	-1.73%
03 Jan 2020	57.75	58.00	58.55	57.30	9746134	-0.43%
02 Jan 2020	58.00	57.90	58.15	56.80	12142359	0.69%
01 Jan 2020	57.60	56.80	57.85	56.65	3878107	1.95%
31 Dec 2019	56.50	56.50	56.90	56.30	3504310	0.09%
30 Dec 2019	56.45	55.90	56.70	55.70	3198070	0.62%
27 Dec 2019	56.10	55.30	56.30	55.30	2983035	1.72%
26 Dec 2019	55.15	56.00	56.55	55.00	4026238	-1.69%
24 Dec 2019	56.10	56.45	56.65	55.75	7649247	0.63%
23 Dec 2019	55.75	55.00	56.00	55.00	6340544	0.54%
20 Dec 2019	55.45	55.65	56.10	55.25	5836678	-0.45%
19 Dec 2019	55.70	54.95	56.05	54.55	6911871	0.36%
18 Dec 2019	55.50	56.25	56.25	54.80	5634510	-0.98%
17 Dec 2019	56.05	55.00	56.20	54.65	7255855	1.91%
16 Dec 2019	55.00	54.15	55.55	54.05	13368024	1.85%
13 Dec 2019	54.00	53.60	54.60	52.90	13996578	1.22%
12 Dec 2019	53.35	52.70	53.75	52.55	5730574	1.04%
11 Dec 2019	52.80	51.15	53.10	51.15	7113895	2.72%
10 Dec 2019	51.40	52.70	53.75	51.05	18892627	-2.00%
09 Dec 2019	52.45	53.50	54.65	52.25	8338162	-1.96%
06 Dec 2019	53.50	57.35	57.35	53.20	14587403	-4.12%
05 Dec 2019	55.80	56.15	56.15	55.25	7119298	-0.09%
04 Dec 2019	55.85	55.00	56.15	54.90	3605231	0.72%
03 Dec 2019	55.45	56.50	56.50	55.00	5536309	-1.60%
02 Dec 2019	56.35	57.35	57.40	55.55	12052254	-1.74%
29 Nov 2019	57.35	56.80	58.95	56.55	13401893	1.59%
28 Nov 2019	56.45	56.60	56.80	55.70	12572613	-0.62%
27 Nov 2019	56.80	57.00	57.50	56.55	6969108	0.26%
26 Nov 2019	56.65	56.25	57.10	55.40	13251685	1.25%
25 Nov 2019	55.95	55.15	56.10	55.15	5254263	1.45%
22 Nov 2019	55.15	55.20	55.75	54.70	8206981	0.55%
21 Nov 2019	54.85	55.35	56.20	54.55	7025549	-0.99%
20 Nov 2019	55.40	55.65	55.85	55.10	4758920	-0.63%
19 Nov 2019	55.75	56.00	56.30	55.35	3922027	-0.36%
18 Nov 2019	55.95	54.50	56.60	54.50	7099868	2.66%
15 Nov 2019	54.50	55.00	55.45	54.20	5676494	-0.27%
14 Nov 2019	54.65	55.30	55.95	54.35	6076033	-1.35%
13 Nov 2019	55.40	57.85	57.95	55.05	10060059	-3.65%
11 Nov 2019	57.50	60.80	60.80	56.60	24360351	-3.44%
08 Nov 2019	59.55	59.55	60.35	58.65	25224076	1.36%
07 Nov 2019	58.75	59.40	59.40	57.50	9181608	-0.25%
06 Nov 2019	58.90	58.70	59.25	57.90	8233444	0.34%
05 Nov 2019	58.70	60.10	60.15	58.45	5308306	-1.68%
04 Nov 2019	59.70	59.75	60.80	59.20	9648773	0.34%
01 Nov 2019	59.50	59.60	60.30	59.15	6997405	0.34%
31 Oct 2019	59.30	58.90	59.70	58.40	8154223	1.19%
30 Oct 2019	58.60	58.70	59.00	58.25	4477801	0.26%
29 Oct 2019	58.45	58.50	59.30	57.90	14361888	0.52%
27 Oct 2019	58.15	58.45	58.60	57.65	674171	0.95%
25 Oct 2019	57.60	59.65	59.65	57.25	4657499	-2.62%
24 Oct 2019	59.15	61.50	61.50	58.50	5162218	-3.19%
23 Oct 2019	61.10	59.55	62.25	59.25	9254939	3.21%
22 Oct 2019	59.20	59.85	60.70	58.85	8748155	-1.25%
18 Oct 2019	59.95	60.00	60.50	59.20	10786215	0.17%
17 Oct 2019	59.85	58.15	60.20	57.60	11906599	3.01%
16 Oct 2019	58.10	60.00	60.05	57.80	7716452	-2.76%
15 Oct 2019	59.75	60.00	60.30	59.15	4933745	-0.08%
14 Oct 2019	59.80	60.75	61.60	59.55	4814837	-2.13%
11 Oct 2019	61.10	62.00	62.00	60.70	6976429	-0.81%
10 Oct 2019	61.60	61.10	62.10	60.40	7059183	0.24%
09 Oct 2019	61.45	58.50	61.75	58.05	12749464	5.58%
07 Oct 2019	58.20	58.25	59.00	56.75	8486582	0.34%
04 Oct 2019	58.00	59.80	59.95	57.80	4218735	-2.27%
03 Oct 2019	59.35	58.95	59.75	58.60	5139225	0.00%
01 Oct 2019	59.35	62.50	62.85	58.75	9081992	-5.04%
30 Sep 2019	62.50	62.50	62.80	61.00	7001421	0.64%
27 Sep 2019	62.10	63.70	64.00	61.90	5874118	-2.44%
26 Sep 2019	63.65	64.10	64.25	62.80	10135989	-0.24%
25 Sep 2019	63.80	65.40	65.95	62.85	16576534	-3.92%
24 Sep 2019	66.40	67.70	67.95	65.35	7243291	-1.19%
23 Sep 2019	67.20	67.75	68.85	65.65	13710399	0.22%
20 Sep 2019	67.05	65.15	68.50	64.10	18160706	3.55%
19 Sep 2019	64.75	64.10	65.10	63.60	18037975	1.09%
18 Sep 2019	64.05	64.05	64.50	63.05	10420154	0.16%
17 Sep 2019	63.95	64.60	64.65	63.50	12557507	-0.70%
16 Sep 2019	64.40	63.80	64.50	63.20	10435287	0.16%
13 Sep 2019	64.30	64.25	64.75	62.50	10918356	0.63%
12 Sep 2019	63.90	62.00	65.10	61.65	33622571	4.41%
11 Sep 2019	61.20	59.00	61.70	59.00	9565117	1.32%
09 Sep 2019	60.40	58.90	61.75	57.75	13876046	3.78%
06 Sep 2019	58.20	56.00	59.25	55.20	10295942	5.24%
05 Sep 2019	55.30	54.10	55.70	53.90	5761504	2.22%
04 Sep 2019	54.10	53.90	54.60	53.00	7314423	0.46%
03 Sep 2019	53.85	55.10	56.15	53.70	7278914	-5.11%
30 Aug 2019	56.75	55.50	57.00	55.00	8245510	2.25%
29 Aug 2019	55.50	54.85	55.95	54.40	7509337	0.09%
28 Aug 2019	55.45	55.40	55.85	53.75	7447749	0.18%
27 Aug 2019	55.35	56.10	56.70	55.10	11904371	-1.07%
26 Aug 2019	55.95	54.85	56.45	53.85	7338648	2.66%
23 Aug 2019	54.50	53.45	55.80	52.20	11745308	2.06%
22 Aug 2019	53.40	51.40	55.75	50.95	20698816	4.50%
21 Aug 2019	51.10	56.00	56.00	50.35	20675582	-8.75%
20 Aug 2019	56.00	57.25	57.45	54.05	8336718	-2.18%
19 Aug 2019	57.25	56.15	58.10	56.15	5798705	2.05%
16 Aug 2019	56.10	55.60	56.35	54.05	5629413	1.08%
14 Aug 2019	55.50	56.30	56.40	54.70	7587853	-0.45%
13 Aug 2019	55.75	58.00	58.00	55.40	9698903	-3.04%
09 Aug 2019	57.50	58.20	59.70	56.75	12338857	-0.43%
08 Aug 2019	57.75	59.20	59.45	57.15	16880937	-2.20%
07 Aug 2019	59.05	59.40	60.20	58.65	5497938	-0.42%
06 Aug 2019	59.30	58.05	59.95	58.05	5274512	2.42%
05 Aug 2019	57.90	58.50	58.95	57.35	4471359	-2.11%
02 Aug 2019	59.15	58.90	60.45	57.75	9264426	-1.00%
01 Aug 2019	59.75	60.30	60.85	58.50	6467008	-1.32%
31 Jul 2019	60.55	58.90	60.80	57.85	8823980	2.80%
30 Jul 2019	58.90	61.95	61.95	58.40	8542201	-4.07%
29 Jul 2019	61.40	62.35	63.25	61.15	8028637	-1.44%
26 Jul 2019	62.30	61.30	63.15	60.95	5026025	1.22%
25 Jul 2019	61.55	64.00	64.30	61.25	10579797	-3.60%
24 Jul 2019	63.85	66.40	66.60	63.00	12131637	-3.62%
23 Jul 2019	66.25	67.20	67.95	66.05	4302826	-1.27%
22 Jul 2019	67.10	66.70	67.30	65.50	3031714	0.83%
19 Jul 2019	66.55	66.35	67.30	65.20	6236877	0.30%
18 Jul 2019	66.35	69.65	70.00	66.10	6841872	-3.91%
17 Jul 2019	69.05	68.10	69.70	68.00	5283091	1.62%
16 Jul 2019	67.95	68.60	69.40	67.55	4176351	-0.88%
15 Jul 2019	68.55	68.55	69.15	67.00	5917414	0.59%
12 Jul 2019	68.15	67.65	69.05	67.20	5451127	1.11%
11 Jul 2019	67.40	67.00	67.75	66.65	3017441	1.58%
10 Jul 2019	66.35	68.95	69.10	66.10	6342661	-3.14%
09 Jul 2019	68.50	68.20	69.05	67.85	4835452	-0.15%
08 Jul 2019	68.60	70.20	70.40	67.35	5025170	-2.83%
05 Jul 2019	70.60	72.15	72.50	70.20	4542388	-2.15%
04 Jul 2019	72.15	73.50	74.05	71.80	4570483	-2.30%
03 Jul 2019	73.85	73.40	74.15	71.50	13757355	1.03%
02 Jul 2019	73.10	71.05	73.40	70.15	20164926	3.39%
01 Jul 2019	70.70	69.35	71.00	68.15	6683580	2.46%
28 Jun 2019	69.00	68.85	70.20	68.10	6407062	0.51%
27 Jun 2019	68.65	68.55	69.30	68.35	3985838	0.15%
26 Jun 2019	68.55	67.00	69.50	66.70	7878180	3.39%
25 Jun 2019	66.30	65.00	67.55	64.75	8164192	1.92%
24 Jun 2019	65.05	65.00	65.70	64.50	3456625	-0.31%
21 Jun 2019	65.25	64.60	65.50	64.10	7069181	1.01%
20 Jun 2019	64.60	63.50	64.85	63.00	3388105	1.73%
19 Jun 2019	63.50	65.20	65.35	63.20	6911446	-1.24%
18 Jun 2019	64.30	64.25	65.10	63.90	2523540	-0.31%
17 Jun 2019	64.50	65.55	65.55	63.60	6489309	-1.00%
14 Jun 2019	65.15	66.00	66.95	64.90	7474667	-1.06%
13 Jun 2019	65.85	66.10	66.35	65.10	10026686	-0.60%
12 Jun 2019	66.25	66.55	67.75	65.85	4196963	-0.15%
11 Jun 2019	66.35	66.50	67.20	66.05	2979053	-0.30%
10 Jun 2019	66.55	66.65	67.30	65.95	4586585	0.38%
07 Jun 2019	66.30	65.00	66.60	64.05	4984037	1.84%
06 Jun 2019	65.10	66.75	66.95	64.65	4982307	-2.40%
04 Jun 2019	66.70	67.50	68.00	66.45	4864404	-2.41%
03 Jun 2019	68.35	69.00	69.25	67.75	4792922	-0.65%
31 May 2019	68.80	70.50	70.60	68.00	7040284	-2.41%
30 May 2019	70.50	68.00	71.00	67.80	4710748	2.69%
29 May 2019	68.65	70.50	70.70	68.20	4104774	-2.69%
28 May 2019	70.55	71.45	71.45	69.95	10842080	-0.35%
27 May 2019	70.80	67.50	71.00	67.10	7770706	4.58%
24 May 2019	67.70	65.00	68.00	64.80	7448138	4.80%
23 May 2019	64.60	66.00	67.50	64.30	8012364	-0.31%
22 May 2019	64.80	64.50	65.05	64.10	10055230	0.62%
21 May 2019	64.40	66.35	66.35	63.60	5274759	-2.05%
20 May 2019	65.75	63.40	67.90	63.25	12597503	7.08%
17 May 2019	61.40	61.40	61.85	60.85	3714715	0.08%
16 May 2019	61.35	61.60	61.90	60.85	4252067	0.00%
15 May 2019	61.35	63.40	63.60	61.00	3881241	-2.93%
14 May 2019	63.20	62.00	63.90	61.50	5023042	0.96%
13 May 2019	62.60	63.80	64.30	61.75	5045201	-1.88%
10 May 2019	63.80	64.40	65.30	63.60	5801249	-0.93%
09 May 2019	64.40	64.10	64.95	63.90	5987301	-0.16%
08 May 2019	64.50	64.00	64.80	63.20	6615929	0.23%
07 May 2019	64.35	66.50	66.50	64.10	6153618	-2.28%
06 May 2019	65.85	66.65	67.00	65.60	3484887	-1.64%
03 May 2019	66.95	65.60	68.15	65.40	10461436	0.53%
02 May 2019	66.60	67.55	68.20	66.25	8983855	-1.77%
30 Apr 2019	67.80	67.90	68.10	66.55	5128196	-0.15%
26 Apr 2019	67.90	68.10	68.20	67.15	4838776	0.30%
25 Apr 2019	67.70	68.00	69.55	67.40	6836123	-0.15%
24 Apr 2019	67.80	68.35	68.50	67.50	7350305	-0.66%
23 Apr 2019	68.25	69.50	69.70	68.10	4138151	-1.37%

equitypandit

www.equitypandit.com

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