Titan Company Ltd

NSE :TITAN BSE :500114 Sector : Diamond, Gems and Jewellery

Buy, Sell or Hold TITAN ?

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

TITAN Historical Data
Equitypandit Financial Services Pvt. Ltd.
Date	Price	Open	High	Low	Volume	Change(%)
26 Apr 2024	3584.80	3588.00	3593.25	3556.30	798783	0.38%
25 Apr 2024	3571.10	3595.00	3602.50	3541.00	1889163	-1.07%
24 Apr 2024	3609.75	3642.00	3644.85	3580.05	652811	-0.64%
23 Apr 2024	3633.00	3619.95	3648.00	3605.15	769991	1.01%
22 Apr 2024	3596.75	3567.00	3615.00	3552.00	668659	0.95%
19 Apr 2024	3563.05	3525.10	3571.20	3478.25	1507940	1.08%
18 Apr 2024	3525.10	3645.90	3660.00	3501.00	1677946	-3.31%
16 Apr 2024	3645.90	3589.00	3653.20	3583.00	1116890	1.26%
15 Apr 2024	3600.60	3607.00	3639.20	3590.00	854076	-0.52%
12 Apr 2024	3619.30	3689.55	3694.80	3609.45	1910561	-2.48%
10 Apr 2024	3711.20	3690.00	3720.35	3681.45	567546	0.87%
09 Apr 2024	3679.35	3755.00	3761.00	3664.35	745285	-1.86%
08 Apr 2024	3748.90	3798.65	3808.30	3720.35	849267	-0.15%
05 Apr 2024	3754.45	3778.40	3801.90	3741.00	623873	-0.75%
04 Apr 2024	3782.75	3740.00	3792.30	3679.00	1177617	1.89%
03 Apr 2024	3712.50	3745.10	3752.00	3705.00	801601	-1.16%
02 Apr 2024	3755.95	3754.00	3781.45	3734.10	677963	0.47%
01 Apr 2024	3738.40	3822.95	3832.55	3730.50	964052	-1.67%
28 Mar 2024	3801.80	3760.00	3838.30	3732.55	1590738	1.13%
27 Mar 2024	3759.40	3699.00	3784.90	3692.80	1315714	1.65%
26 Mar 2024	3698.20	3665.00	3729.95	3665.00	1158224	-0.23%
22 Mar 2024	3706.70	3627.55	3726.90	3621.25	1281102	2.18%
21 Mar 2024	3627.55	3606.95	3637.00	3590.05	767905	1.03%
20 Mar 2024	3590.50	3583.40	3596.90	3550.00	526882	0.20%
19 Mar 2024	3583.40	3579.00	3606.65	3547.05	554444	0.10%
18 Mar 2024	3579.70	3619.00	3620.00	3565.10	785257	-1.47%
15 Mar 2024	3633.20	3634.70	3655.95	3610.00	1207241	-0.19%
14 Mar 2024	3640.15	3629.95	3648.00	3580.15	1293906	0.40%
13 Mar 2024	3625.70	3759.00	3762.00	3590.00	1027729	-3.28%
12 Mar 2024	3748.80	3762.00	3766.00	3713.50	564569	-0.04%
11 Mar 2024	3750.15	3802.90	3808.00	3742.05	597848	-0.97%
07 Mar 2024	3786.90	3812.05	3824.25	3768.10	838514	-0.63%
06 Mar 2024	3810.75	3748.05	3815.00	3702.70	765602	1.60%
05 Mar 2024	3750.75	3748.00	3759.15	3708.00	733660	0.49%
04 Mar 2024	3732.40	3761.60	3764.10	3715.00	787542	-0.84%
02 Mar 2024	3764.10	3778.00	3778.00	3747.35	51206	-0.05%
01 Mar 2024	3765.90	3630.00	3774.00	3626.00	1533727	3.90%
29 Feb 2024	3624.40	3595.20	3654.00	3585.30	1692242	0.83%
28 Feb 2024	3594.70	3655.00	3669.00	3582.15	538608	-1.62%
27 Feb 2024	3653.85	3630.00	3675.00	3621.05	673959	0.87%
26 Feb 2024	3622.50	3690.00	3690.00	3610.85	546842	-1.88%
23 Feb 2024	3691.95	3672.00	3737.00	3655.00	897831	1.09%
22 Feb 2024	3652.05	3676.00	3676.00	3555.35	1017437	-0.12%
21 Feb 2024	3656.35	3652.05	3707.50	3640.00	660426	-0.82%
20 Feb 2024	3686.70	3700.00	3719.95	3665.50	744107	-0.23%
19 Feb 2024	3695.05	3671.95	3709.50	3650.00	528874	1.08%
16 Feb 2024	3655.40	3648.00	3690.00	3624.50	915502	0.92%
15 Feb 2024	3622.05	3595.05	3632.00	3571.00	759063	1.02%
14 Feb 2024	3585.55	3546.00	3593.85	3503.30	1046318	0.72%
13 Feb 2024	3559.95	3607.00	3608.75	3551.15	796060	-0.71%
12 Feb 2024	3585.25	3599.00	3618.60	3570.05	487283	-0.18%
09 Feb 2024	3591.60	3549.10	3597.90	3532.85	838509	1.20%
08 Feb 2024	3549.10	3604.80	3610.00	3503.00	1011857	-0.77%
07 Feb 2024	3576.50	3578.00	3620.00	3555.80	900220	0.49%
06 Feb 2024	3559.15	3552.05	3577.95	3531.60	1069901	0.20%
05 Feb 2024	3552.05	3612.95	3624.65	3534.90	1771614	-1.67%
02 Feb 2024	3612.40	3635.00	3713.45	3602.45	2320153	-0.41%
01 Feb 2024	3627.45	3738.00	3738.00	3601.00	1408462	-1.90%
31 Jan 2024	3697.55	3749.00	3775.00	3653.25	1386754	-1.02%
30 Jan 2024	3735.75	3882.00	3886.95	3715.00	852445	-3.39%
29 Jan 2024	3866.65	3760.60	3875.00	3760.55	699215	2.56%
25 Jan 2024	3770.20	3770.40	3796.95	3730.10	646135	0.06%
24 Jan 2024	3767.85	3764.00	3780.00	3711.75	636988	0.75%
23 Jan 2024	3739.65	3786.00	3858.00	3705.75	1053510	-1.19%
20 Jan 2024	3784.70	3833.95	3834.40	3780.00	238575	-0.68%
19 Jan 2024	3810.60	3742.20	3861.50	3740.70	2566367	2.03%
18 Jan 2024	3734.70	3791.35	3824.65	3718.85	1293580	-2.49%
17 Jan 2024	3830.05	3818.95	3855.00	3800.00	723356	0.26%
16 Jan 2024	3820.30	3758.85	3858.00	3756.00	1170685	1.63%
15 Jan 2024	3758.85	3740.00	3775.00	3736.00	661292	0.88%
12 Jan 2024	3726.00	3700.00	3734.30	3647.95	990582	0.74%
11 Jan 2024	3698.60	3726.90	3742.70	3692.60	392818	-0.43%
10 Jan 2024	3714.45	3708.00	3730.00	3690.00	556311	0.55%
09 Jan 2024	3694.00	3736.95	3753.95	3685.15	572612	-0.33%
08 Jan 2024	3706.05	3770.00	3776.85	3695.80	1202148	-0.18%
05 Jan 2024	3712.55	3719.70	3750.00	3687.25	963628	-0.19%
04 Jan 2024	3719.70	3696.00	3727.00	3686.65	545228	0.72%
03 Jan 2024	3693.05	3708.00	3709.95	3665.00	356757	-0.14%
02 Jan 2024	3698.25	3689.00	3707.85	3642.50	453685	0.57%
01 Jan 2024	3677.15	3689.00	3698.00	3667.50	286683	0.05%
29 Dec 2023	3675.45	3715.10	3715.10	3660.25	709614	-1.07%
28 Dec 2023	3715.10	3699.90	3737.00	3680.70	1033648	0.70%
27 Dec 2023	3689.25	3668.00	3695.00	3645.00	666625	0.89%
26 Dec 2023	3656.70	3635.00	3665.00	3623.45	526101	0.81%
22 Dec 2023	3627.35	3580.00	3638.45	3560.55	777099	1.32%
21 Dec 2023	3580.00	3524.10	3598.95	3518.80	816722	0.73%
20 Dec 2023	3554.10	3610.45	3651.50	3541.00	849001	-1.56%
19 Dec 2023	3610.45	3610.65	3627.95	3600.10	577926	-0.25%
18 Dec 2023	3619.60	3600.70	3667.20	3593.90	699850	0.53%
15 Dec 2023	3600.55	3615.00	3615.00	3584.80	906271	0.25%
14 Dec 2023	3591.40	3647.00	3647.00	3584.35	992762	-0.30%
13 Dec 2023	3602.35	3585.00	3609.75	3552.75	717618	0.87%
12 Dec 2023	3571.40	3637.00	3644.50	3563.25	1075941	-1.63%
11 Dec 2023	3630.50	3634.55	3644.60	3598.30	620604	-0.11%
08 Dec 2023	3634.65	3575.00	3646.95	3575.00	1562141	1.37%
07 Dec 2023	3585.40	3546.90	3595.00	3519.05	820214	1.09%
06 Dec 2023	3546.90	3550.00	3573.95	3522.10	474140	0.05%
05 Dec 2023	3545.30	3488.40	3550.00	3479.00	713651	1.63%
04 Dec 2023	3488.40	3550.00	3550.00	3478.05	808838	-0.03%
01 Dec 2023	3489.50	3499.00	3500.00	3470.00	655263	-0.03%
30 Nov 2023	3490.60	3431.10	3500.00	3422.25	1480088	1.79%
29 Nov 2023	3429.30	3473.85	3473.85	3424.00	819200	-0.38%
28 Nov 2023	3442.40	3417.95	3445.95	3397.35	733524	1.34%
24 Nov 2023	3396.95	3406.00	3419.10	3382.55	589530	-0.34%
23 Nov 2023	3408.40	3433.90	3441.95	3396.30	517362	-0.63%
22 Nov 2023	3429.85	3400.00	3435.00	3396.05	980779	1.04%
21 Nov 2023	3394.45	3365.00	3401.75	3355.10	1038863	1.45%
20 Nov 2023	3345.85	3338.00	3353.95	3312.25	497379	0.21%
17 Nov 2023	3338.85	3339.00	3366.00	3326.70	633405	0.09%
16 Nov 2023	3335.95	3295.40	3358.00	3259.25	1055389	1.21%
15 Nov 2023	3295.95	3275.25	3300.90	3260.75	747863	0.96%
13 Nov 2023	3264.75	3275.00	3278.35	3250.60	275538	-0.48%
12 Nov 2023	3280.60	3300.00	3320.00	3265.00	204514	0.74%
10 Nov 2023	3256.35	3263.05	3274.95	3223.00	1170763	-0.83%
09 Nov 2023	3283.75	3320.95	3320.95	3274.65	1317398	-0.85%
08 Nov 2023	3311.85	3289.00	3323.80	3272.20	632305	1.27%
07 Nov 2023	3270.20	3274.00	3286.45	3250.20	433992	0.10%
06 Nov 2023	3267.05	3310.00	3310.00	3245.30	1137606	-0.23%
03 Nov 2023	3274.50	3205.15	3288.00	3205.05	1355614	2.28%
02 Nov 2023	3201.50	3200.00	3228.50	3180.00	774180	0.89%
01 Nov 2023	3173.40	3193.85	3212.90	3168.35	756820	-0.51%
31 Oct 2023	3189.65	3119.60	3205.80	3087.85	1235478	2.35%
30 Oct 2023	3116.45	3105.00	3121.95	3075.00	802316	-0.14%
27 Oct 2023	3120.70	3095.10	3138.75	3087.25	1050608	0.64%
26 Oct 2023	3100.80	3160.35	3189.90	3092.05	1124281	-2.73%
25 Oct 2023	3187.85	3216.00	3236.30	3179.00	762466	-0.99%
23 Oct 2023	3219.75	3246.20	3274.95	3209.70	566920	-1.42%
20 Oct 2023	3266.20	3272.65	3291.50	3244.00	657550	-0.56%
19 Oct 2023	3284.65	3270.00	3300.95	3239.00	698767	0.06%
18 Oct 2023	3282.75	3309.20	3324.15	3277.50	324535	-0.78%
17 Oct 2023	3308.45	3317.95	3328.45	3304.10	584625	0.21%
16 Oct 2023	3301.40	3284.00	3329.00	3275.00	778014	0.54%
13 Oct 2023	3283.75	3285.00	3307.00	3266.55	920545	-0.04%
12 Oct 2023	3285.00	3292.00	3295.05	3262.60	429096	0.14%
11 Oct 2023	3280.50	3289.70	3296.00	3264.00	546575	0.35%
10 Oct 2023	3269.20	3295.00	3299.20	3259.30	633934	0.05%
09 Oct 2023	3267.50	3294.70	3296.00	3249.05	822467	-1.28%
06 Oct 2023	3309.75	3230.00	3319.80	3221.10	1102120	2.90%
05 Oct 2023	3216.50	3173.90	3231.00	3165.00	1109881	1.57%
04 Oct 2023	3166.65	3186.00	3205.00	3151.00	486969	-0.93%
03 Oct 2023	3196.25	3148.80	3212.50	3114.40	1007308	1.51%
29 Sep 2023	3148.80	3160.05	3176.45	3143.05	697564	-0.27%
28 Sep 2023	3157.25	3217.50	3224.90	3141.75	1214383	-1.78%
27 Sep 2023	3214.55	3246.80	3266.95	3186.00	1464192	-1.47%
26 Sep 2023	3262.60	3294.00	3308.00	3255.00	1054827	-0.65%
25 Sep 2023	3283.95	3274.50	3314.90	3261.35	623515	0.29%
22 Sep 2023	3274.50	3298.80	3298.80	3261.70	1019051	-0.91%
21 Sep 2023	3304.50	3300.00	3322.50	3285.80	1091384	-0.07%
20 Sep 2023	3306.65	3314.00	3349.00	3300.05	1201025	-0.98%
18 Sep 2023	3339.50	3257.00	3352.00	3246.80	1423507	2.80%
15 Sep 2023	3248.60	3261.60	3264.00	3239.00	1397407	-0.39%
14 Sep 2023	3261.35	3277.55	3302.45	3240.00	1264935	-0.06%
13 Sep 2023	3263.20	3178.05	3270.00	3178.05	1370306	2.43%
12 Sep 2023	3185.80	3216.05	3221.15	3177.60	591509	-0.86%
11 Sep 2023	3213.30	3209.95	3221.55	3186.60	544452	0.44%
08 Sep 2023	3199.10	3182.00	3205.00	3172.80	700158	0.83%
07 Sep 2023	3172.80	3173.00	3182.95	3152.00	805295	-0.10%
06 Sep 2023	3176.05	3136.15	3180.55	3120.85	1163154	1.27%
05 Sep 2023	3136.15	3120.00	3157.50	3115.00	721199	1.16%
04 Sep 2023	3100.30	3116.95	3124.95	3086.30	539813	-0.53%
01 Sep 2023	3116.80	3111.95	3124.90	3100.00	423739	0.40%
31 Aug 2023	3104.45	3090.85	3118.95	3082.20	1420498	0.72%
30 Aug 2023	3082.20	3080.00	3111.00	3067.00	582766	0.09%
29 Aug 2023	3079.40	3051.95	3090.00	3044.00	482639	1.01%
28 Aug 2023	3048.55	3074.00	3079.95	3040.70	471698	-0.61%
25 Aug 2023	3067.20	3055.00	3074.75	3037.55	648003	0.20%
24 Aug 2023	3061.20	3075.70	3099.90	3056.25	618626	-0.29%
23 Aug 2023	3070.00	3075.60	3085.00	3056.30	602197	-0.18%
22 Aug 2023	3075.60	3084.95	3091.00	3040.10	714220	-0.09%
21 Aug 2023	3078.30	3051.00	3082.50	3050.00	706621	0.91%
18 Aug 2023	3050.45	3070.60	3079.50	3035.00	860782	-0.69%
17 Aug 2023	3071.75	3018.00	3079.45	3012.00	1699758	2.01%
16 Aug 2023	3011.10	3005.00	3015.90	2978.05	544441	0.01%
14 Aug 2023	3010.65	3020.35	3020.35	2988.35	542561	-0.22%
11 Aug 2023	3017.25	2988.50	3067.45	2980.00	1823274	0.96%
10 Aug 2023	2988.55	2958.00	2995.50	2917.00	970990	1.10%
09 Aug 2023	2955.90	2924.00	2962.00	2918.15	600081	1.19%
08 Aug 2023	2921.25	2918.00	2932.00	2904.60	474417	0.57%
07 Aug 2023	2904.60	2919.95	2919.95	2882.45	580359	0.01%
04 Aug 2023	2904.40	2919.95	2935.80	2898.00	709334	0.08%
03 Aug 2023	2902.10	2937.95	2986.95	2883.00	3319847	-2.52%
02 Aug 2023	2977.15	3005.65	3005.70	2960.00	1152335	-0.82%
01 Aug 2023	3001.90	3024.85	3027.50	2987.70	602288	-0.07%
31 Jul 2023	3004.05	2950.00	3017.95	2950.00	656048	0.57%
28 Jul 2023	2987.00	3008.15	3010.00	2951.70	837051	-0.50%
27 Jul 2023	3002.10	3013.95	3024.10	2983.65	595544	-0.21%
26 Jul 2023	3008.35	3044.90	3044.90	2995.00	588487	-0.68%
25 Jul 2023	3029.00	2980.00	3032.90	2972.75	874788	1.67%
24 Jul 2023	2979.20	2978.00	2992.90	2951.25	523141	0.10%
21 Jul 2023	2976.30	2990.75	3005.00	2970.00	599594	-0.43%
20 Jul 2023	2989.30	3002.25	3016.60	2966.00	1021556	-0.21%
19 Jul 2023	2995.65	3010.10	3017.40	2985.05	568891	-0.03%
18 Jul 2023	2996.45	3033.45	3039.95	2963.40	1359863	-1.22%
17 Jul 2023	3033.45	3070.00	3072.95	3020.00	866575	-0.72%
14 Jul 2023	3055.55	3093.65	3097.35	3042.60	721349	-0.95%
13 Jul 2023	3084.75	3113.95	3114.60	3079.30	932018	-0.38%
12 Jul 2023	3096.50	3114.00	3124.00	3087.65	1300168	0.29%
11 Jul 2023	3087.60	3062.85	3098.00	3044.80	1141925	1.38%
10 Jul 2023	3045.55	3155.00	3155.00	3030.25	1777220	-3.13%
07 Jul 2023	3144.00	3140.00	3210.00	3126.40	3630808	1.21%
06 Jul 2023	3106.40	3100.00	3111.85	3081.40	976956	0.21%
05 Jul 2023	3099.85	3075.00	3113.90	3063.00	643663	0.82%
04 Jul 2023	3074.65	3041.50	3090.00	3039.00	1291238	1.20%
03 Jul 2023	3038.30	3050.10	3054.00	3026.30	429100	-0.31%
30 Jun 2023	3047.65	3046.00	3067.95	3029.15	946112	0.65%
28 Jun 2023	3028.10	2995.00	3044.40	2985.05	1525117	1.76%
27 Jun 2023	2975.70	2973.00	2989.20	2940.70	913730	0.10%
26 Jun 2023	2972.60	2940.00	2981.00	2940.00	839713	1.14%
23 Jun 2023	2939.15	2972.50	2981.00	2932.00	869340	-1.05%
22 Jun 2023	2970.25	2975.00	2984.75	2955.80	496441	-0.03%
21 Jun 2023	2971.10	2974.00	2985.00	2958.15	509602	-0.10%
20 Jun 2023	2974.00	2972.70	2986.35	2948.30	672298	0.18%
19 Jun 2023	2968.60	2967.00	3024.40	2963.35	1382633	0.48%
16 Jun 2023	2954.30	2911.80	2960.00	2911.80	1022389	1.59%
15 Jun 2023	2908.00	2911.05	2924.65	2900.00	564711	0.03%
14 Jun 2023	2907.05	2920.00	2928.20	2897.00	617700	-0.19%
13 Jun 2023	2912.50	2859.90	2918.00	2855.10	776313	2.10%
12 Jun 2023	2852.60	2884.95	2885.45	2833.25	1112274	-0.82%
09 Jun 2023	2876.25	2890.00	2919.95	2863.25	727880	-0.03%
08 Jun 2023	2877.00	2906.90	2921.85	2871.05	560514	-1.03%
07 Jun 2023	2906.95	2895.00	2910.00	2870.00	862821	0.88%
06 Jun 2023	2881.45	2860.95	2893.00	2858.30	1148132	0.90%
05 Jun 2023	2855.70	2875.00	2875.00	2840.00	724102	-0.21%
02 Jun 2023	2861.65	2830.00	2871.00	2826.45	1116501	1.22%
01 Jun 2023	2827.25	2823.25	2837.65	2814.70	538550	0.14%
31 May 2023	2823.25	2802.50	2832.10	2790.10	1394580	0.74%
30 May 2023	2802.50	2829.50	2841.90	2797.70	1263691	-0.35%
29 May 2023	2812.25	2745.00	2821.80	2745.00	1107678	2.56%
26 May 2023	2742.15	2707.95	2759.70	2699.15	811400	1.26%
25 May 2023	2707.95	2714.45	2720.00	2682.00	651488	0.03%
24 May 2023	2707.25	2675.00	2722.00	2670.00	814553	0.89%
23 May 2023	2683.45	2719.95	2726.40	2677.30	713749	-1.07%
22 May 2023	2712.55	2701.60	2734.00	2701.10	559506	0.40%
19 May 2023	2701.65	2719.95	2719.95	2683.05	846419	-0.74%
18 May 2023	2721.85	2782.00	2782.00	2716.10	612441	-1.47%
17 May 2023	2762.40	2785.00	2790.00	2750.05	539547	-1.00%
16 May 2023	2790.25	2785.00	2800.80	2774.55	548885	0.38%
15 May 2023	2779.55	2774.00	2802.10	2764.25	772914	0.23%
12 May 2023	2773.20	2760.80	2784.50	2756.85	705516	0.56%
11 May 2023	2757.85	2758.00	2765.00	2744.05	621067	0.45%
10 May 2023	2745.45	2760.00	2767.70	2736.20	522149	-0.11%
09 May 2023	2748.40	2753.30	2790.00	2738.45	893686	-0.10%
08 May 2023	2751.25	2732.95	2770.00	2732.90	848638	0.67%
05 May 2023	2732.90	2670.60	2766.00	2666.30	2190777	2.34%
04 May 2023	2670.40	2679.70	2694.25	2656.55	1936641	0.62%
03 May 2023	2654.05	2675.00	2679.50	2643.10	808211	-0.37%
02 May 2023	2663.85	2657.00	2674.00	2633.40	726439	0.83%
28 Apr 2023	2641.85	2672.45	2679.30	2619.50	1567472	-0.81%
27 Apr 2023	2663.45	2641.00	2674.00	2631.50	620037	0.85%
26 Apr 2023	2641.00	2633.00	2647.65	2625.65	631279	0.30%
25 Apr 2023	2633.20	2634.85	2637.00	2614.95	630987	0.14%
24 Apr 2023	2629.55	2571.10	2636.40	2570.00	1026391	2.38%
21 Apr 2023	2568.30	2593.60	2594.55	2559.25	409932	-0.42%
20 Apr 2023	2579.25	2577.65	2619.00	2570.50	995472	0.39%
19 Apr 2023	2569.30	2580.05	2595.95	2562.00	687292	-0.33%
18 Apr 2023	2577.70	2603.05	2607.65	2560.10	674756	-1.07%
17 Apr 2023	2605.60	2600.00	2612.25	2582.30	1044487	0.77%
13 Apr 2023	2585.65	2588.00	2599.95	2577.30	481459	-0.09%
12 Apr 2023	2587.90	2580.05	2593.45	2564.15	553807	0.30%
11 Apr 2023	2580.05	2583.70	2603.50	2576.00	820568	-0.14%
10 Apr 2023	2583.70	2568.00	2602.00	2561.05	1497452	1.38%
06 Apr 2023	2548.45	2583.00	2584.00	2545.00	1192271	-0.94%
05 Apr 2023	2572.70	2560.00	2581.50	2550.10	1438377	1.39%
03 Apr 2023	2537.40	2525.90	2544.65	2513.30	701713	0.89%
31 Mar 2023	2514.90	2526.95	2536.75	2500.00	848456	-0.01%
29 Mar 2023	2515.05	2500.30	2525.00	2494.00	710603	0.59%
28 Mar 2023	2500.30	2502.90	2507.15	2493.90	599191	0.24%
27 Mar 2023	2494.40	2480.00	2510.00	2466.80	728727	0.04%
24 Mar 2023	2493.35	2516.80	2519.70	2474.95	838919	-1.02%
23 Mar 2023	2519.05	2510.00	2528.00	2494.05	610778	0.43%
22 Mar 2023	2508.15	2517.95	2524.00	2495.00	754732	-0.23%
21 Mar 2023	2514.05	2475.00	2521.55	2468.05	1652107	2.20%
20 Mar 2023	2459.95	2462.00	2474.95	2441.55	918922	0.18%
17 Mar 2023	2455.65	2467.15	2474.00	2447.40	1625905	0.22%
16 Mar 2023	2450.35	2413.50	2482.00	2413.00	2317115	2.14%
15 Mar 2023	2399.10	2380.00	2413.85	2379.95	1656307	1.85%
14 Mar 2023	2355.60	2336.95	2391.85	2328.85	1470817	1.01%
13 Mar 2023	2332.00	2372.75	2376.95	2321.00	631722	-1.83%
10 Mar 2023	2375.50	2354.85	2379.95	2338.00	543004	0.31%
09 Mar 2023	2368.25	2400.80	2407.95	2365.00	601071	-1.20%
08 Mar 2023	2397.10	2396.40	2401.20	2372.25	858496	-0.26%
06 Mar 2023	2403.45	2412.55	2426.40	2392.60	682556	0.31%
03 Mar 2023	2396.10	2370.00	2402.00	2358.30	710845	1.57%
02 Mar 2023	2358.95	2382.35	2394.30	2351.75	529609	-0.98%
01 Mar 2023	2382.40	2370.00	2396.05	2366.35	479935	0.40%
28 Feb 2023	2372.80	2401.10	2425.00	2363.60	1430349	-1.17%
27 Feb 2023	2401.00	2399.10	2412.00	2373.60	862629	0.08%
24 Feb 2023	2399.10	2400.00	2413.75	2377.95	1145691	0.19%
23 Feb 2023	2394.50	2432.50	2432.50	2380.00	1602078	-1.52%
22 Feb 2023	2431.55	2451.95	2462.80	2414.40	1098118	-1.30%
21 Feb 2023	2463.60	2485.95	2485.95	2450.50	750272	-0.43%
20 Feb 2023	2474.15	2500.00	2507.25	2466.30	460090	-1.05%
17 Feb 2023	2500.30	2515.00	2545.85	2496.00	607239	-0.88%
16 Feb 2023	2522.40	2530.00	2545.65	2518.10	704946	-0.08%
15 Feb 2023	2524.30	2503.45	2528.25	2483.30	707224	0.69%
14 Feb 2023	2506.90	2528.95	2528.95	2480.00	843477	-0.48%
13 Feb 2023	2519.05	2480.00	2523.95	2476.15	1856317	2.05%
10 Feb 2023	2468.50	2452.00	2472.00	2442.05	597337	0.24%
09 Feb 2023	2462.55	2467.00	2475.65	2451.60	464715	-0.17%
08 Feb 2023	2466.75	2447.00	2480.00	2447.00	539085	0.81%
07 Feb 2023	2446.90	2456.30	2459.75	2432.10	563195	-0.45%
06 Feb 2023	2458.00	2474.85	2479.95	2447.60	1049075	-0.21%
03 Feb 2023	2463.10	2320.10	2470.00	2320.10	3693638	6.72%
02 Feb 2023	2308.10	2341.05	2385.00	2269.60	1788381	-1.61%
01 Feb 2023	2345.90	2408.55	2409.80	2300.05	1521514	-1.31%
31 Jan 2023	2377.15	2347.00	2386.45	2335.65	1252600	1.78%
30 Jan 2023	2335.55	2332.00	2342.85	2287.05	1401847	0.18%
27 Jan 2023	2331.25	2368.40	2368.40	2302.60	1238620	-1.08%
25 Jan 2023	2356.60	2370.00	2370.00	2333.55	650664	-0.60%
24 Jan 2023	2370.75	2372.50	2390.60	2364.00	714000	0.26%
23 Jan 2023	2364.70	2383.95	2384.30	2355.60	932554	-0.28%
20 Jan 2023	2371.30	2389.95	2396.95	2353.00	1229902	-0.58%
19 Jan 2023	2385.05	2392.50	2411.80	2367.20	1116874	-1.61%
18 Jan 2023	2424.10	2418.00	2429.85	2412.80	601233	0.67%
17 Jan 2023	2407.95	2405.00	2417.90	2386.00	926137	0.09%
16 Jan 2023	2405.85	2428.00	2434.80	2392.00	737012	-0.47%
13 Jan 2023	2417.20	2456.90	2456.90	2400.00	1416869	-1.20%
12 Jan 2023	2446.60	2450.00	2475.00	2432.00	874520	0.38%
11 Jan 2023	2437.40	2473.00	2488.60	2431.00	1000412	-1.25%
10 Jan 2023	2468.20	2495.00	2498.70	2456.00	948787	-0.66%
09 Jan 2023	2484.65	2529.95	2529.95	2467.80	2324487	-2.11%
06 Jan 2023	2538.10	2560.00	2584.40	2517.00	879019	-0.94%
05 Jan 2023	2562.10	2591.00	2620.00	2543.65	1544601	-1.36%
04 Jan 2023	2597.55	2618.80	2626.25	2585.60	832054	-0.61%
03 Jan 2023	2613.60	2568.00	2619.00	2555.05	852511	1.86%
02 Jan 2023	2565.75	2607.00	2616.00	2556.80	697408	-1.22%
30 Dec 2022	2597.50	2564.00	2610.00	2553.05	1057182	1.73%
29 Dec 2022	2553.25	2555.00	2588.85	2542.20	1583143	-1.04%
28 Dec 2022	2580.15	2502.80	2596.00	2497.50	2443430	3.06%
27 Dec 2022	2503.55	2498.00	2519.90	2485.60	791283	0.90%
26 Dec 2022	2481.10	2487.75	2512.40	2470.25	1076808	-0.08%
23 Dec 2022	2483.05	2467.65	2505.00	2455.00	1310439	0.00%
22 Dec 2022	2483.00	2491.80	2509.20	2465.00	557608	-0.27%
21 Dec 2022	2489.60	2515.00	2528.00	2481.00	519326	-0.74%
20 Dec 2022	2508.15	2516.80	2517.60	2482.10	597902	-0.54%
19 Dec 2022	2521.80	2483.20	2525.25	2468.70	572224	1.57%
16 Dec 2022	2482.85	2500.00	2520.00	2480.00	1177053	-1.58%
15 Dec 2022	2522.70	2585.00	2588.65	2514.55	1225728	-2.64%
14 Dec 2022	2591.10	2574.85	2596.00	2571.15	767737	0.59%
13 Dec 2022	2575.90	2597.40	2600.00	2565.00	832740	-0.34%
12 Dec 2022	2584.65	2613.50	2613.50	2571.00	726330	-1.18%
09 Dec 2022	2615.45	2597.00	2629.90	2567.95	935047	1.24%
08 Dec 2022	2583.50	2596.85	2613.90	2578.75	648288	-0.51%
07 Dec 2022	2596.85	2616.30	2623.75	2586.70	712914	-0.77%
06 Dec 2022	2617.00	2619.80	2624.00	2591.30	706596	0.05%
05 Dec 2022	2615.65	2629.00	2629.95	2589.25	747114	-0.09%
02 Dec 2022	2617.90	2648.00	2651.40	2605.00	731396	-0.79%
01 Dec 2022	2638.70	2662.00	2665.00	2630.00	539844	-0.54%
30 Nov 2022	2653.00	2613.75	2665.00	2604.20	1569918	1.50%
29 Nov 2022	2613.75	2597.15	2640.00	2595.05	866621	0.83%
28 Nov 2022	2592.25	2584.40	2608.50	2579.00	665149	-0.12%
25 Nov 2022	2595.40	2620.00	2620.00	2586.00	633047	-0.57%
24 Nov 2022	2610.20	2611.00	2618.30	2592.50	752066	0.32%
23 Nov 2022	2601.75	2614.95	2632.50	2590.80	992873	-0.17%
22 Nov 2022	2606.20	2580.00	2609.00	2561.00	912070	1.28%
21 Nov 2022	2573.35	2552.00	2578.95	2539.65	629040	0.29%
18 Nov 2022	2565.80	2580.00	2583.40	2545.00	1038751	-0.63%
17 Nov 2022	2582.00	2638.00	2645.00	2576.00	1265647	-2.36%
16 Nov 2022	2644.30	2659.00	2678.20	2630.00	835064	-0.46%
15 Nov 2022	2656.65	2642.95	2669.15	2621.05	1033296	1.02%
14 Nov 2022	2629.80	2658.00	2665.00	2623.20	565428	-0.83%
11 Nov 2022	2651.80	2671.00	2694.40	2641.55	833729	0.41%
10 Nov 2022	2641.00	2710.00	2711.10	2628.00	1198585	-2.84%
09 Nov 2022	2718.10	2769.00	2769.00	2710.00	1184702	-0.86%
07 Nov 2022	2741.55	2772.00	2772.00	2706.30	1825529	-1.02%
04 Nov 2022	2769.70	2774.90	2781.45	2746.60	1172058	0.22%
03 Nov 2022	2763.65	2705.00	2779.00	2705.00	1227960	1.29%
02 Nov 2022	2728.45	2745.00	2747.35	2703.00	1704942	-0.96%
01 Nov 2022	2754.95	2770.15	2784.00	2741.00	890107	-0.24%
31 Oct 2022	2761.50	2750.00	2791.00	2738.25	1144647	0.92%
28 Oct 2022	2736.40	2708.95	2738.90	2693.25	1003160	1.21%
27 Oct 2022	2703.80	2700.00	2765.00	2680.00	2117791	1.25%
25 Oct 2022	2670.30	2697.35	2697.35	2662.00	505759	-0.51%
24 Oct 2022	2683.90	2697.00	2699.90	2679.15	184595	0.68%
21 Oct 2022	2665.65	2650.00	2679.65	2640.05	986521	1.30%
20 Oct 2022	2631.50	2640.00	2644.00	2581.35	1022636	-0.49%
19 Oct 2022	2644.55	2654.35	2677.00	2640.00	1001916	0.13%
18 Oct 2022	2641.10	2638.15	2664.70	2623.15	771852	0.61%
17 Oct 2022	2625.00	2613.90	2634.90	2602.55	1111199	0.28%
14 Oct 2022	2617.80	2640.00	2663.60	2607.75	1326916	0.74%
13 Oct 2022	2598.65	2610.00	2628.00	2591.00	1038687	-0.87%
12 Oct 2022	2621.35	2630.00	2644.90	2606.00	1131702	-0.12%
11 Oct 2022	2624.50	2693.00	2694.00	2616.40	1067626	-2.07%
10 Oct 2022	2680.10	2710.00	2727.90	2658.00	1290447	-1.85%
07 Oct 2022	2730.50	2690.00	2745.00	2675.00	5284814	5.31%
06 Oct 2022	2592.85	2598.05	2620.00	2581.60	1409852	0.30%
04 Oct 2022	2585.10	2629.00	2629.00	2571.65	1291070	0.42%
03 Oct 2022	2574.20	2625.00	2625.00	2555.60	1049142	-1.26%
30 Sep 2022	2606.95	2538.00	2637.40	2522.60	1453944	2.98%
29 Sep 2022	2531.50	2594.85	2606.05	2517.35	1177076	-1.76%
28 Sep 2022	2576.95	2587.50	2634.50	2564.50	1419969	-0.90%
27 Sep 2022	2600.35	2669.95	2679.55	2585.55	1246270	-2.08%
26 Sep 2022	2655.50	2666.00	2677.95	2563.55	1371409	-0.63%
23 Sep 2022	2672.45	2737.60	2755.70	2667.00	1226889	-2.38%
22 Sep 2022	2737.60	2660.00	2744.95	2650.00	1352472	2.66%
21 Sep 2022	2666.65	2688.00	2700.00	2656.65	1052572	-0.65%
20 Sep 2022	2684.00	2642.20	2693.55	2635.10	844553	2.45%
19 Sep 2022	2619.80	2611.75	2632.00	2552.55	808421	0.31%
16 Sep 2022	2611.80	2648.00	2677.65	2604.25	1425731	-1.67%
15 Sep 2022	2656.15	2714.15	2717.00	2648.00	753648	-1.65%
14 Sep 2022	2700.60	2645.00	2712.00	2645.00	915281	-0.18%
13 Sep 2022	2705.55	2680.00	2723.00	2672.00	1536444	1.67%
12 Sep 2022	2661.15	2616.80	2669.70	2610.00	808360	2.22%
09 Sep 2022	2603.45	2652.00	2652.15	2593.00	777186	-0.89%
08 Sep 2022	2626.70	2649.00	2659.90	2616.00	754150	-0.42%
07 Sep 2022	2637.75	2607.00	2641.40	2600.40	438635	0.23%
06 Sep 2022	2631.65	2631.70	2646.90	2611.00	680071	0.16%
05 Sep 2022	2627.35	2625.00	2640.00	2610.85	733481	0.56%
02 Sep 2022	2612.60	2631.00	2645.00	2607.05	800453	-0.36%
01 Sep 2022	2622.00	2592.95	2647.15	2565.65	1438313	0.67%
30 Aug 2022	2604.65	2545.00	2623.10	2543.00	1794736	2.88%
29 Aug 2022	2531.70	2457.25	2540.90	2457.25	1149676	-0.05%
26 Aug 2022	2532.90	2483.05	2556.00	2481.55	2398253	2.69%
25 Aug 2022	2466.45	2473.00	2501.60	2456.70	732577	0.23%
24 Aug 2022	2460.70	2495.00	2495.00	2441.05	672569	-0.79%
23 Aug 2022	2480.20	2407.00	2501.95	2400.00	1417877	2.59%
22 Aug 2022	2417.60	2440.00	2458.00	2408.00	947292	-0.94%
19 Aug 2022	2440.60	2498.95	2498.95	2430.90	751505	-1.54%
18 Aug 2022	2478.70	2492.20	2503.90	2467.30	827663	-0.54%
17 Aug 2022	2492.20	2495.00	2523.15	2480.65	863500	-0.07%
16 Aug 2022	2493.85	2461.10	2499.50	2435.00	1035928	0.89%
12 Aug 2022	2471.95	2472.00	2493.00	2461.90	761420	-0.02%
11 Aug 2022	2472.35	2446.20	2486.00	2446.20	1127878	1.59%
10 Aug 2022	2433.60	2469.90	2469.90	2417.10	1065998	-0.55%
08 Aug 2022	2446.95	2460.00	2474.70	2433.15	1576547	0.58%
05 Aug 2022	2432.80	2425.20	2472.40	2417.35	2443597	0.38%
04 Aug 2022	2423.65	2429.95	2430.45	2370.95	1015590	0.30%
03 Aug 2022	2416.40	2395.00	2425.90	2355.00	1207016	1.32%
02 Aug 2022	2384.95	2370.00	2397.80	2357.05	777687	0.37%
01 Aug 2022	2376.25	2364.80	2381.05	2339.00	581266	1.03%
29 Jul 2022	2352.05	2355.00	2392.50	2339.05	1239445	0.75%
28 Jul 2022	2334.65	2321.00	2341.50	2305.05	1126799	1.35%
27 Jul 2022	2303.55	2285.10	2311.00	2266.55	1456382	0.45%
26 Jul 2022	2293.20	2334.95	2334.95	2286.55	1142159	-1.53%
25 Jul 2022	2328.85	2339.30	2348.80	2313.00	1248393	0.17%
22 Jul 2022	2325.00	2299.00	2329.95	2283.10	1185176	1.59%
21 Jul 2022	2288.60	2285.00	2298.00	2264.00	1117118	0.77%
20 Jul 2022	2271.20	2280.00	2298.00	2261.10	1620332	1.34%
19 Jul 2022	2241.20	2232.50	2253.00	2216.70	867223	0.17%
18 Jul 2022	2237.45	2196.00	2247.30	2194.05	2016386	2.18%
15 Jul 2022	2189.70	2135.00	2193.15	2132.20	1742573	2.93%
14 Jul 2022	2127.45	2132.00	2140.00	2113.00	767221	0.76%
13 Jul 2022	2111.40	2130.00	2141.80	2107.45	1169721	-0.87%
12 Jul 2022	2130.00	2132.00	2142.00	2114.45	1096542	-1.55%
11 Jul 2022	2163.60	2153.00	2173.85	2126.60	1219508	0.90%
08 Jul 2022	2144.35	2140.00	2154.00	2110.50	2039331	0.79%
07 Jul 2022	2127.50	2130.00	2171.60	2102.55	5915740	5.66%
06 Jul 2022	2013.55	1958.00	2025.50	1941.35	1952701	3.03%
05 Jul 2022	1954.25	1967.00	1989.10	1940.55	1555345	-0.42%
04 Jul 2022	1962.50	1954.00	1966.60	1928.00	1023678	0.84%
01 Jul 2022	1946.20	1895.00	1954.35	1825.05	4064801	0.25%
30 Jun 2022	1941.25	1950.00	1965.75	1926.00	2489709	0.26%
29 Jun 2022	1936.15	1950.00	1954.30	1923.00	2375427	-1.62%
28 Jun 2022	1968.05	2020.00	2022.00	1960.00	3397585	-3.54%
27 Jun 2022	2040.30	2082.00	2083.65	2025.00	1067849	-0.26%
24 Jun 2022	2045.60	2053.55	2076.40	2033.95	854618	0.21%
23 Jun 2022	2041.40	2040.00	2047.80	1997.15	1632845	0.50%
22 Jun 2022	2031.20	2070.00	2070.95	2007.00	1507811	-2.26%
21 Jun 2022	2078.10	1979.90	2093.75	1966.50	3289922	5.93%
20 Jun 2022	1961.70	1938.00	1973.45	1905.45	1967950	1.30%
17 Jun 2022	1936.45	2041.00	2051.65	1910.55	6066708	-6.04%
16 Jun 2022	2060.95	2126.40	2145.00	2042.05	1265289	-2.09%
15 Jun 2022	2105.05	2104.00	2127.50	2090.00	783714	0.15%
14 Jun 2022	2102.00	2100.00	2116.90	2072.65	893733	-0.02%
13 Jun 2022	2102.40	2108.00	2124.45	2076.20	928411	-1.86%
10 Jun 2022	2142.25	2108.00	2166.00	2108.00	927889	0.12%
09 Jun 2022	2139.70	2106.00	2154.00	2103.00	1035771	0.51%
08 Jun 2022	2128.85	2106.05	2133.00	2096.55	1775344	1.34%
07 Jun 2022	2100.80	2173.55	2179.45	2088.00	3255286	-4.45%
06 Jun 2022	2198.55	2204.40	2208.95	2165.95	1285097	-0.27%
03 Jun 2022	2204.40	2231.65	2244.95	2197.75	1228695	-0.75%
02 Jun 2022	2220.95	2176.60	2225.35	2176.60	966727	1.06%
01 Jun 2022	2197.60	2255.00	2304.90	2180.00	2126105	-0.83%
31 May 2022	2216.00	2254.90	2300.00	2176.60	7005071	-1.77%
30 May 2022	2255.90	2164.00	2260.00	2164.00	1691435	4.96%
27 May 2022	2149.20	2155.00	2159.95	2123.40	865917	0.34%
26 May 2022	2141.95	2132.00	2150.85	2075.50	1382368	1.35%
25 May 2022	2113.40	2160.00	2181.00	2106.00	1125068	-1.25%
24 May 2022	2140.25	2151.65	2165.00	2121.35	1150314	-0.51%
23 May 2022	2151.30	2160.00	2200.00	2138.00	1346294	0.67%
20 May 2022	2137.05	2139.90	2155.55	2129.20	1017542	1.19%
19 May 2022	2111.95	2125.00	2156.10	2055.10	981115	-2.53%
18 May 2022	2166.75	2187.00	2194.30	2161.00	1188772	-0.44%
17 May 2022	2176.35	2145.00	2185.00	2111.00	1256142	3.16%
16 May 2022	2109.60	2118.00	2152.00	2096.70	1370151	0.86%
13 May 2022	2091.70	2056.15	2154.00	2056.15	2580348	2.11%
12 May 2022	2048.55	2102.00	2103.90	2035.55	1362031	-3.13%
11 May 2022	2114.70	2127.20	2138.00	2095.75	1472911	-1.06%
10 May 2022	2137.35	2180.00	2186.00	2125.00	1092429	-2.10%
09 May 2022	2183.20	2195.00	2213.35	2171.00	968069	-1.16%
06 May 2022	2208.75	2240.00	2240.00	2195.45	1465638	-2.35%
05 May 2022	2262.00	2309.00	2309.00	2252.15	2118580	-1.22%
04 May 2022	2289.95	2356.00	2407.00	2275.00	2357806	-4.05%
02 May 2022	2386.55	2435.00	2437.00	2372.35	1287401	-2.91%
29 Apr 2022	2458.20	2521.00	2532.00	2450.00	1496781	-2.19%
28 Apr 2022	2513.20	2529.90	2531.00	2477.00	933881	0.84%
27 Apr 2022	2492.35	2528.65	2537.80	2488.25	801135	-2.19%
26 Apr 2022	2548.20	2460.00	2552.15	2459.00	1232557	3.84%
25 Apr 2022	2453.90	2471.00	2489.00	2447.05	682383	-2.34%
22 Apr 2022	2512.70	2515.00	2526.45	2476.50	878780	-0.33%
21 Apr 2022	2521.00	2482.70	2524.95	2466.00	880723	1.54%
20 Apr 2022	2482.70	2453.05	2505.00	2442.70	639190	1.23%
19 Apr 2022	2452.60	2509.40	2520.60	2441.00	929834	-1.64%
18 Apr 2022	2493.45	2435.00	2500.00	2410.00	1109814	1.30%
13 Apr 2022	2461.35	2492.20	2495.95	2441.10	1165453	-1.08%
12 Apr 2022	2488.20	2480.00	2508.50	2440.25	1182427	-0.07%
11 Apr 2022	2489.85	2503.00	2509.95	2477.40	660112	-0.80%
08 Apr 2022	2509.95	2468.35	2532.65	2465.00	1217812	2.10%
07 Apr 2022	2458.35	2502.30	2544.45	2452.00	2785215	-3.22%
06 Apr 2022	2540.05	2547.00	2564.90	2523.30	1349078	-0.36%
05 Apr 2022	2549.20	2532.00	2577.80	2520.05	1586304	1.28%
04 Apr 2022	2517.00	2540.35	2562.00	2508.75	1424995	-0.15%
01 Apr 2022	2520.85	2538.00	2550.00	2491.85	1208002	-0.60%
31 Mar 2022	2536.15	2525.25	2545.40	2519.95	910316	0.52%
30 Mar 2022	2523.15	2556.30	2565.75	2510.00	866666	-0.62%
29 Mar 2022	2538.80	2550.00	2559.00	2525.30	908172	0.11%
28 Mar 2022	2535.90	2536.50	2545.55	2483.00	1316800	0.48%
25 Mar 2022	2523.90	2631.00	2634.00	2518.00	2863040	-3.61%
24 Mar 2022	2618.50	2694.00	2694.00	2612.55	1835380	-2.66%
23 Mar 2022	2690.00	2730.00	2742.95	2677.85	1281815	-0.84%
22 Mar 2022	2712.75	2716.25	2718.80	2646.45	1279904	0.20%
21 Mar 2022	2707.25	2740.00	2768.00	2700.00	1889261	0.16%
17 Mar 2022	2703.00	2600.10	2721.65	2600.10	3336088	4.47%
16 Mar 2022	2587.30	2577.80	2593.50	2566.00	757197	1.19%
15 Mar 2022	2556.95	2559.00	2579.00	2543.20	1571483	0.71%
14 Mar 2022	2539.00	2490.00	2545.00	2475.00	1004492	1.82%
11 Mar 2022	2493.60	2478.00	2498.20	2448.85	812330	1.05%
10 Mar 2022	2467.80	2498.00	2504.75	2444.85	1051744	1.40%
09 Mar 2022	2433.65	2393.00	2460.50	2375.00	1581979	2.63%
08 Mar 2022	2371.25	2400.00	2419.50	2325.60	1467595	-0.77%
07 Mar 2022	2389.70	2414.80	2419.95	2330.00	1545686	-2.10%
04 Mar 2022	2441.00	2565.00	2565.00	2430.00	2652474	-5.18%
03 Mar 2022	2574.25	2620.00	2639.80	2560.00	2153478	-0.71%
02 Mar 2022	2592.65	2550.00	2604.80	2524.35	3536974	1.81%
28 Feb 2022	2546.55	2430.00	2563.65	2430.00	2355891	3.16%
25 Feb 2022	2468.45	2423.50	2474.00	2423.50	1284338	2.57%
24 Feb 2022	2406.60	2402.00	2466.00	2395.00	1875086	-3.57%
23 Feb 2022	2495.70	2452.00	2525.00	2452.00	2096198	1.86%
22 Feb 2022	2450.10	2377.00	2457.00	2377.00	874150	-0.17%
21 Feb 2022	2454.35	2488.00	2488.00	2411.05	788568	-1.39%
18 Feb 2022	2488.95	2479.30	2499.50	2460.80	654373	-0.17%
17 Feb 2022	2493.20	2509.50	2537.50	2487.00	960885	0.21%
16 Feb 2022	2488.05	2510.00	2519.90	2460.25	1008929	-0.31%
15 Feb 2022	2495.90	2421.95	2499.80	2399.00	1293933	4.08%
14 Feb 2022	2398.00	2380.00	2423.00	2351.25	816491	-1.81%
11 Feb 2022	2442.25	2480.00	2480.00	2421.25	1030760	-1.99%
10 Feb 2022	2491.85	2499.95	2503.95	2465.55	788689	0.28%
09 Feb 2022	2484.80	2465.00	2495.00	2456.05	826261	1.68%
08 Feb 2022	2443.65	2418.40	2465.00	2400.90	1524580	1.43%
07 Feb 2022	2409.20	2480.00	2498.15	2388.00	1119632	-2.51%
04 Feb 2022	2471.15	2510.00	2520.00	2430.00	2718069	-0.15%
03 Feb 2022	2474.95	2480.50	2506.55	2417.00	3883564	0.44%
02 Feb 2022	2464.00	2451.00	2477.90	2441.75	1144427	1.32%
01 Feb 2022	2431.80	2378.80	2442.10	2358.95	1246431	3.03%
31 Jan 2022	2360.30	2353.00	2380.00	2336.35	900510	1.93%
28 Jan 2022	2315.60	2313.00	2377.80	2308.00	1317407	0.24%
27 Jan 2022	2310.05	2327.00	2360.40	2260.00	2460051	-2.80%
25 Jan 2022	2376.50	2386.00	2407.75	2330.40	2849686	-1.10%
24 Jan 2022	2403.05	2520.00	2522.55	2376.00	1411443	-4.95%
21 Jan 2022	2528.15	2548.00	2561.90	2505.00	1457884	-1.41%
20 Jan 2022	2564.30	2597.00	2610.00	2550.00	1215237	-0.95%
19 Jan 2022	2588.90	2598.00	2617.80	2571.10	629040	-0.45%
18 Jan 2022	2600.60	2598.00	2635.00	2587.00	1221314	0.12%
17 Jan 2022	2597.55	2592.75	2604.30	2550.40	1172956	0.19%
14 Jan 2022	2592.75	2626.00	2639.00	2588.85	1166457	-1.01%
13 Jan 2022	2619.25	2611.00	2628.90	2588.00	1023670	0.24%
12 Jan 2022	2612.95	2641.00	2672.00	2608.00	1293999	-1.52%
11 Jan 2022	2653.35	2650.00	2678.75	2634.30	1123968	-0.16%
10 Jan 2022	2657.50	2585.00	2663.55	2571.00	1894316	3.30%
07 Jan 2022	2572.70	2630.00	2687.25	2562.35	4625230	-0.89%
06 Jan 2022	2595.90	2540.00	2601.35	2538.45	1130508	0.77%
05 Jan 2022	2576.15	2576.00	2608.00	2560.10	1244568	-0.27%
04 Jan 2022	2583.00	2525.00	2594.95	2524.40	1037293	2.34%
03 Jan 2022	2523.85	2510.00	2546.00	2502.30	921729	0.06%
31 Dec 2021	2522.40	2447.30	2535.00	2444.60	2225749	3.49%
30 Dec 2021	2437.30	2393.80	2448.00	2390.70	1152684	1.46%
29 Dec 2021	2402.15	2379.00	2416.45	2370.35	764644	0.94%
28 Dec 2021	2379.85	2340.10	2384.95	2327.50	871453	2.08%
27 Dec 2021	2331.30	2306.15	2344.00	2286.30	537545	0.51%
24 Dec 2021	2319.45	2340.10	2341.90	2310.00	534065	-0.45%
23 Dec 2021	2329.90	2320.00	2337.55	2310.00	613686	1.31%
22 Dec 2021	2299.75	2306.30	2308.10	2282.35	643034	0.53%
21 Dec 2021	2287.65	2251.30	2310.00	2251.30	883858	2.16%
20 Dec 2021	2239.35	2259.70	2263.15	2205.00	1063366	-1.80%
17 Dec 2021	2280.40	2336.00	2339.30	2257.10	1591893	-3.26%
16 Dec 2021	2357.25	2344.10	2364.80	2325.25	998086	1.47%
15 Dec 2021	2323.15	2355.10	2368.25	2317.45	567271	-1.35%
14 Dec 2021	2354.85	2342.70	2371.25	2318.75	765269	0.19%
13 Dec 2021	2350.50	2352.60	2386.00	2340.10	992852	0.48%
10 Dec 2021	2339.35	2385.40	2385.40	2296.30	2288164	-1.42%
09 Dec 2021	2373.15	2424.00	2424.00	2355.85	1250492	-1.35%
08 Dec 2021	2405.55	2385.00	2418.00	2377.10	926476	1.05%
07 Dec 2021	2380.55	2336.50	2385.85	2325.35	904175	2.38%
06 Dec 2021	2325.30	2361.35	2379.85	2318.40	547641	-1.86%
03 Dec 2021	2369.25	2405.00	2405.45	2355.05	1062389	-0.72%
02 Dec 2021	2386.50	2369.00	2422.50	2360.05	1682636	1.11%
01 Dec 2021	2360.20	2409.80	2441.95	2347.40	2177426	-0.64%
30 Nov 2021	2375.50	2336.40	2390.00	2336.40	2675375	2.21%
29 Nov 2021	2324.20	2290.00	2334.40	2231.40	1094276	1.39%
26 Nov 2021	2292.30	2377.80	2385.10	2285.05	1289322	-4.40%
25 Nov 2021	2397.80	2360.00	2403.20	2355.15	662071	0.92%
24 Nov 2021	2375.85	2400.00	2405.25	2365.00	614145	-0.50%
23 Nov 2021	2387.70	2380.00	2410.95	2365.05	1247942	-0.15%
22 Nov 2021	2391.30	2492.40	2492.40	2353.00	1361329	-3.51%
18 Nov 2021	2478.20	2492.00	2520.00	2456.50	739912	-0.85%
17 Nov 2021	2499.35	2522.90	2539.00	2491.10	892518	-1.28%
16 Nov 2021	2531.75	2550.10	2551.35	2520.15	1133767	-0.30%
15 Nov 2021	2539.40	2551.00	2572.70	2531.70	846885	0.00%
12 Nov 2021	2539.50	2547.85	2561.75	2523.00	1673817	0.45%
11 Nov 2021	2528.10	2484.00	2542.80	2476.30	1726010	1.75%
10 Nov 2021	2484.60	2505.00	2526.85	2472.20	911235	-1.09%
09 Nov 2021	2512.10	2528.95	2543.80	2491.15	1097405	-0.97%
08 Nov 2021	2536.75	2477.90	2548.70	2448.30	3449086	4.32%
04 Nov 2021	2431.75	2439.00	2444.80	2422.00	181506	0.57%
03 Nov 2021	2417.95	2462.00	2471.65	2406.05	1554405	-1.47%
02 Nov 2021	2453.95	2422.80	2464.80	2421.05	1546219	1.98%
01 Nov 2021	2406.30	2441.45	2441.45	2390.35	1276469	0.95%
29 Oct 2021	2383.55	2400.00	2404.00	2346.55	1450019	0.35%
28 Oct 2021	2375.15	2470.00	2470.00	2360.00	3330380	-3.45%
27 Oct 2021	2460.10	2468.00	2482.35	2452.20	2082690	0.22%
26 Oct 2021	2454.75	2390.00	2468.45	2371.00	2567357	3.18%
25 Oct 2021	2379.15	2405.00	2412.00	2340.00	1446182	-1.36%
22 Oct 2021	2412.00	2417.40	2494.95	2398.00	3063724	0.68%
21 Oct 2021	2395.70	2433.90	2435.95	2380.05	2303014	-0.65%
20 Oct 2021	2411.40	2487.10	2505.55	2403.00	2868983	-2.96%
19 Oct 2021	2484.90	2638.00	2638.00	2468.75	3546129	-4.01%
18 Oct 2021	2588.80	2620.00	2677.90	2575.50	2572741	0.97%
14 Oct 2021	2564.05	2575.30	2584.00	2532.35	1546459	1.06%
13 Oct 2021	2537.20	2539.90	2608.95	2490.00	4023645	1.79%
12 Oct 2021	2492.60	2365.00	2507.80	2342.65	3517011	5.51%
11 Oct 2021	2362.40	2377.00	2406.10	2357.55	1056932	0.18%
08 Oct 2021	2358.20	2420.00	2420.00	2353.00	1845797	-0.72%
07 Oct 2021	2375.35	2255.00	2384.25	2250.00	8361061	10.60%
06 Oct 2021	2147.65	2194.00	2204.70	2135.10	895210	-2.05%
05 Oct 2021	2192.65	2155.30	2206.65	2130.00	1329784	1.73%
04 Oct 2021	2155.30	2160.00	2174.30	2138.00	870878	-0.39%
01 Oct 2021	2163.75	2157.00	2175.00	2122.65	626710	0.09%
30 Sep 2021	2161.85	2149.90	2185.00	2136.30	1374265	0.67%
29 Sep 2021	2147.50	2129.00	2167.90	2110.05	912912	0.85%
28 Sep 2021	2129.30	2083.20	2138.00	2083.05	923489	1.87%
27 Sep 2021	2090.25	2099.00	2107.35	2077.20	507550	-0.13%
24 Sep 2021	2092.90	2105.00	2115.00	2085.00	540771	-0.58%
23 Sep 2021	2105.05	2090.00	2113.75	2076.60	711634	1.15%
22 Sep 2021	2081.05	2096.80	2110.95	2073.40	1057480	-0.23%
21 Sep 2021	2085.85	2075.00	2097.50	2062.10	539788	0.41%
20 Sep 2021	2077.35	2088.00	2096.00	2070.55	411738	-0.87%
17 Sep 2021	2095.60	2113.95	2150.00	2080.00	1727410	-0.62%
16 Sep 2021	2108.70	2132.95	2132.95	2095.05	725123	-0.53%
15 Sep 2021	2119.85	2060.00	2133.00	2060.00	2795995	3.12%
14 Sep 2021	2055.70	2038.90	2061.50	2032.05	888765	1.23%
13 Sep 2021	2030.65	2037.00	2043.45	2021.15	786459	-0.18%
09 Sep 2021	2034.30	2052.00	2060.00	2021.05	653397	-1.05%
08 Sep 2021	2055.95	2033.95	2067.00	2015.05	796813	1.08%
07 Sep 2021	2033.90	2014.00	2039.90	2012.70	773091	0.66%
06 Sep 2021	2020.65	2025.00	2032.85	2006.15	679133	0.07%
03 Sep 2021	2019.30	1970.10	2024.40	1970.10	1548784	2.65%
02 Sep 2021	1967.10	1958.50	1979.50	1946.85	1167157	1.43%
01 Sep 2021	1939.40	1925.20	1953.95	1915.00	1247432	0.93%
31 Aug 2021	1921.60	1878.45	1925.00	1875.55	1816071	2.30%
30 Aug 2021	1878.45	1835.00	1886.95	1831.80	1670309	3.07%
27 Aug 2021	1822.55	1824.00	1830.00	1797.00	1020589	0.40%
26 Aug 2021	1815.35	1822.65	1834.60	1805.25	1059290	-0.40%
25 Aug 2021	1822.65	1860.00	1869.70	1820.00	1280400	-2.51%
24 Aug 2021	1869.60	1883.00	1887.30	1852.60	1003905	-0.04%
23 Aug 2021	1870.35	1889.00	1895.00	1847.85	1092285	-0.34%
20 Aug 2021	1876.80	1859.40	1892.30	1857.95	1070166	-0.19%
18 Aug 2021	1880.30	1887.80	1890.65	1860.00	1029077	0.31%
17 Aug 2021	1874.45	1840.00	1878.35	1828.65	1917077	2.03%
16 Aug 2021	1837.20	1828.00	1847.05	1817.00	461655	-0.04%
13 Aug 2021	1837.90	1830.00	1841.00	1818.75	1194666	0.78%
12 Aug 2021	1823.60	1798.00	1829.60	1781.00	889082	1.91%
11 Aug 2021	1789.40	1805.00	1815.00	1773.55	748179	-0.54%
10 Aug 2021	1799.20	1810.00	1822.00	1793.35	862746	0.00%
09 Aug 2021	1799.15	1787.75	1831.60	1777.75	1770502	0.64%
06 Aug 2021	1787.75	1796.00	1796.35	1778.00	877876	-0.64%
05 Aug 2021	1799.30	1820.05	1821.20	1763.20	2301814	-0.02%
04 Aug 2021	1799.60	1857.20	1858.65	1795.00	2040687	-2.21%
03 Aug 2021	1840.20	1780.00	1854.95	1777.15	5956344	3.88%
02 Aug 2021	1771.55	1728.00	1776.00	1725.00	1718511	3.32%
30 Jul 2021	1714.55	1742.00	1747.90	1711.20	1199644	-1.41%
29 Jul 2021	1739.15	1739.00	1756.30	1727.80	1346162	0.91%
28 Jul 2021	1723.55	1730.00	1749.20	1715.60	1714957	-0.32%
27 Jul 2021	1729.05	1733.00	1742.40	1713.35	1075244	0.36%
26 Jul 2021	1722.85	1700.90	1736.85	1700.00	1435514	1.29%
23 Jul 2021	1700.95	1714.65	1725.95	1697.00	1053239	-0.05%
22 Jul 2021	1701.75	1695.00	1714.65	1682.20	1146821	1.82%
20 Jul 2021	1671.40	1680.35	1691.45	1662.50	819793	-0.53%
19 Jul 2021	1680.35	1694.35	1709.25	1674.90	831260	-0.88%
16 Jul 2021	1695.35	1706.90	1710.00	1688.65	907734	-0.36%
15 Jul 2021	1701.55	1705.50	1716.75	1694.50	943422	-0.51%
14 Jul 2021	1710.35	1726.00	1728.60	1705.00	891780	-0.81%
13 Jul 2021	1724.25	1730.00	1735.00	1717.45	797913	0.26%
12 Jul 2021	1719.85	1730.00	1739.20	1711.90	792602	-0.04%
09 Jul 2021	1720.60	1724.00	1739.95	1718.00	831213	-0.33%
08 Jul 2021	1726.35	1730.00	1746.00	1721.25	1167637	-0.05%
07 Jul 2021	1727.25	1762.80	1783.40	1718.00	2188364	-2.02%
06 Jul 2021	1762.80	1750.00	1774.00	1746.05	960973	0.74%
05 Jul 2021	1749.90	1760.00	1762.90	1743.00	632904	-0.28%
02 Jul 2021	1754.75	1755.00	1767.85	1740.20	1259675	0.83%
01 Jul 2021	1740.30	1729.00	1746.40	1725.75	567971	0.45%
30 Jun 2021	1732.50	1738.00	1755.35	1728.15	803926	0.05%
29 Jun 2021	1731.60	1735.80	1746.00	1721.25	1236704	0.21%
28 Jun 2021	1728.05	1768.50	1768.50	1719.75	1339433	-1.47%
25 Jun 2021	1753.85	1785.00	1792.00	1742.00	1378327	-1.52%
24 Jun 2021	1780.85	1785.00	1792.95	1767.60	1271298	-0.10%
23 Jun 2021	1782.55	1757.00	1786.00	1755.05	1608518	1.45%
22 Jun 2021	1757.00	1750.10	1770.80	1748.00	2083172	0.81%
21 Jun 2021	1742.85	1699.00	1747.55	1690.75	925811	1.84%
18 Jun 2021	1711.30	1700.10	1725.00	1686.00	2018319	-0.01%
17 Jun 2021	1711.40	1706.00	1722.00	1701.40	546515	-0.21%
16 Jun 2021	1714.95	1724.00	1729.00	1706.50	1116772	-0.49%
15 Jun 2021	1723.40	1748.00	1748.95	1719.60	868275	-0.66%
14 Jun 2021	1734.80	1728.45	1740.00	1713.00	887780	0.37%
11 Jun 2021	1728.45	1736.55	1743.00	1724.55	761647	-0.59%
10 Jun 2021	1738.65	1741.40	1745.85	1722.20	1850763	0.46%
09 Jun 2021	1730.75	1714.95	1739.90	1696.15	2551140	1.07%
08 Jun 2021	1712.50	1686.00	1726.00	1674.20	1743285	1.63%
07 Jun 2021	1685.10	1685.85	1713.85	1676.00	1471576	0.33%
04 Jun 2021	1679.50	1713.80	1713.80	1665.50	2952017	-0.69%
03 Jun 2021	1691.20	1601.00	1702.30	1588.55	7221910	6.65%
02 Jun 2021	1585.70	1581.00	1596.75	1564.20	1859258	-0.36%
01 Jun 2021	1591.40	1608.00	1612.00	1589.30	1111933	-0.30%
31 May 2021	1596.25	1570.65	1608.25	1569.00	1525715	1.22%
28 May 2021	1577.00	1595.00	1612.25	1570.55	1028675	-1.08%
27 May 2021	1594.25	1590.70	1606.95	1567.35	2810155	0.71%
26 May 2021	1582.95	1580.00	1614.00	1576.65	3839248	0.88%
25 May 2021	1569.15	1536.00	1574.90	1535.00	2530758	3.18%
24 May 2021	1520.75	1532.15	1535.00	1505.45	1126532	-1.14%
21 May 2021	1538.35	1552.20	1552.85	1533.55	1158893	0.46%
20 May 2021	1531.35	1523.00	1566.25	1522.50	3032029	0.67%
19 May 2021	1521.15	1522.25	1553.90	1516.80	1504440	-1.18%
18 May 2021	1539.25	1480.00	1547.10	1476.25	3075596	4.83%
17 May 2021	1468.30	1462.00	1470.80	1438.00	2218758	0.86%
14 May 2021	1455.85	1469.00	1477.80	1433.00	1876873	0.06%
12 May 2021	1454.95	1431.00	1460.00	1425.85	1358169	1.37%
11 May 2021	1435.25	1439.10	1457.95	1432.00	1582827	-1.37%
10 May 2021	1455.15	1454.40	1469.75	1445.00	1322561	0.60%
07 May 2021	1446.50	1449.00	1459.25	1439.90	1190019	0.15%
06 May 2021	1444.40	1435.80	1448.45	1431.00	1464006	1.12%
05 May 2021	1428.40	1406.00	1431.90	1403.40	1819256	1.82%
04 May 2021	1402.90	1434.00	1434.00	1400.05	3194977	-1.48%
03 May 2021	1423.95	1477.00	1477.00	1421.00	3945733	-4.54%
30 Apr 2021	1491.65	1500.00	1516.55	1471.00	3691399	-1.01%
29 Apr 2021	1506.80	1524.00	1527.50	1497.00	1927546	-0.14%
28 Apr 2021	1508.85	1505.00	1514.90	1491.70	1037771	0.92%
27 Apr 2021	1495.10	1485.00	1503.55	1482.00	1145908	1.03%
26 Apr 2021	1479.85	1470.00	1489.75	1465.15	1020499	1.26%
23 Apr 2021	1461.45	1478.00	1496.90	1451.60	1726070	-1.31%
22 Apr 2021	1480.85	1530.00	1530.00	1473.15	2200432	-2.76%
20 Apr 2021	1522.90	1524.20	1560.00	1510.00	1789104	0.28%
19 Apr 2021	1518.70	1525.00	1532.45	1500.10	1439975	-1.96%
16 Apr 2021	1549.05	1529.80	1559.80	1529.80	1501276	0.68%
15 Apr 2021	1538.55	1545.00	1554.50	1515.55	1313429	0.52%
13 Apr 2021	1530.60	1528.60	1553.30	1516.65	1880575	1.33%
12 Apr 2021	1510.45	1571.00	1572.65	1502.25	1889829	-5.12%
09 Apr 2021	1592.00	1569.90	1618.00	1561.30	3569146	1.32%
08 Apr 2021	1571.30	1529.25	1579.00	1525.50	2085919	3.78%
07 Apr 2021	1514.10	1522.10	1561.45	1508.00	2592185	-0.75%
06 Apr 2021	1525.50	1529.50	1548.00	1509.00	1400544	-0.62%
05 Apr 2021	1535.00	1541.10	1559.00	1500.00	1376233	-1.56%
01 Apr 2021	1559.35	1560.00	1593.30	1551.55	1343989	0.08%
31 Mar 2021	1558.05	1549.90	1567.40	1536.75	1431746	0.38%
30 Mar 2021	1552.20	1510.00	1563.00	1510.00	3466049	3.08%
26 Mar 2021	1505.85	1459.90	1512.40	1457.00	1922278	3.79%
25 Mar 2021	1450.85	1484.10	1498.50	1447.75	1609996	-2.51%
24 Mar 2021	1488.15	1486.00	1508.80	1476.45	1871092	-0.48%
23 Mar 2021	1495.35	1460.30	1514.80	1454.00	2534795	2.40%
22 Mar 2021	1460.30	1465.00	1468.65	1448.00	1331121	-0.35%
19 Mar 2021	1465.45	1450.00	1470.85	1432.05	2360672	-0.19%
18 Mar 2021	1468.20	1485.60	1492.90	1463.00	1242978	-0.30%
17 Mar 2021	1472.55	1494.25	1499.55	1470.05	1195023	-1.89%
16 Mar 2021	1500.95	1505.00	1531.00	1496.90	3191850	0.59%
15 Mar 2021	1492.20	1496.90	1496.90	1471.00	1482288	0.65%
12 Mar 2021	1482.50	1480.00	1507.80	1478.50	2631081	0.76%
10 Mar 2021	1471.25	1470.00	1481.00	1463.00	1257628	0.98%
09 Mar 2021	1456.90	1470.00	1478.90	1445.00	941590	0.01%
08 Mar 2021	1456.75	1475.00	1481.25	1451.00	1060584	-1.18%
05 Mar 2021	1474.20	1465.00	1493.00	1462.20	1954113	0.25%
04 Mar 2021	1470.50	1452.00	1487.65	1450.55	1822476	-0.28%
03 Mar 2021	1474.60	1472.00	1481.65	1466.15	1227772	0.23%
02 Mar 2021	1471.15	1469.00	1474.00	1450.00	1293306	1.31%
01 Mar 2021	1452.15	1421.50	1466.00	1416.60	1962042	3.22%
26 Feb 2021	1406.90	1420.00	1431.95	1403.10	2715597	-1.92%
25 Feb 2021	1434.45	1460.00	1462.95	1430.50	1967386	-1.20%
24 Feb 2021	1451.85	1424.05	1474.00	1424.05	1143204	1.95%
23 Feb 2021	1424.05	1415.00	1436.95	1400.15	1871135	1.34%
22 Feb 2021	1405.25	1425.00	1433.10	1396.00	1931189	-1.42%
19 Feb 2021	1425.55	1434.00	1444.90	1412.80	2543997	-0.52%
18 Feb 2021	1433.00	1465.10	1471.90	1429.00	2686046	-1.88%
17 Feb 2021	1460.40	1469.40	1483.00	1449.50	2096959	-0.78%
16 Feb 2021	1471.85	1492.15	1505.00	1461.00	3090249	-0.87%
15 Feb 2021	1484.75	1506.00	1518.50	1476.75	3156535	-0.63%
12 Feb 2021	1494.20	1536.70	1536.70	1491.00	3284441	-2.00%
11 Feb 2021	1524.70	1552.00	1575.90	1511.25	5970196	-2.46%
10 Feb 2021	1563.15	1575.40	1588.00	1526.00	2125469	0.21%
09 Feb 2021	1559.90	1548.00	1584.65	1543.05	2364475	1.18%
08 Feb 2021	1541.70	1514.00	1564.85	1510.05	2683198	2.14%
05 Feb 2021	1509.45	1518.55	1538.95	1504.50	1344007	-0.27%
04 Feb 2021	1513.60	1530.00	1540.00	1488.10	2728965	-0.76%
03 Feb 2021	1525.15	1492.00	1529.00	1492.00	1853072	2.67%
02 Feb 2021	1485.45	1515.00	1536.00	1482.00	1974202	-1.07%
01 Feb 2021	1501.55	1437.80	1508.55	1423.65	2215933	5.72%
29 Jan 2021	1420.30	1456.00	1469.25	1415.25	2435997	-2.06%
28 Jan 2021	1450.10	1420.00	1454.45	1415.65	1850239	0.65%
27 Jan 2021	1440.70	1505.00	1505.00	1432.00	2021747	-3.94%
25 Jan 2021	1499.85	1505.05	1512.80	1478.75	1604484	0.58%
22 Jan 2021	1491.20	1522.00	1534.70	1487.00	1364197	-1.72%
21 Jan 2021	1517.30	1533.10	1549.85	1512.05	1558030	-0.91%
20 Jan 2021	1531.30	1519.90	1541.00	1519.90	1838240	0.75%
19 Jan 2021	1519.90	1518.00	1524.00	1501.00	2279346	1.09%
18 Jan 2021	1503.55	1467.00	1509.00	1460.00	2302268	1.78%
15 Jan 2021	1477.25	1489.95	1509.00	1471.30	1725346	-0.85%
14 Jan 2021	1489.95	1508.00	1517.85	1480.05	2814477	-1.05%
13 Jan 2021	1505.80	1530.00	1536.00	1495.00	3527208	-1.39%
12 Jan 2021	1527.10	1560.00	1560.80	1524.00	2550741	-2.35%
11 Jan 2021	1563.90	1560.00	1572.00	1545.70	1425529	0.99%
08 Jan 2021	1548.60	1547.90	1555.30	1521.50	3478504	0.41%
07 Jan 2021	1542.35	1570.00	1570.00	1535.00	2820445	-1.92%
06 Jan 2021	1572.60	1578.00	1621.35	1561.85	3312171	0.11%
05 Jan 2021	1570.95	1545.00	1576.85	1541.50	1351709	1.29%
04 Jan 2021	1550.90	1566.00	1567.00	1538.00	1383979	-0.49%
01 Jan 2021	1558.60	1562.10	1573.00	1555.95	1003018	-0.55%
31 Dec 2020	1567.15	1549.00	1571.00	1544.20	2031709	0.94%
30 Dec 2020	1552.60	1548.00	1555.70	1533.30	1151230	0.81%
29 Dec 2020	1540.10	1554.00	1556.85	1528.45	2081338	-0.22%
28 Dec 2020	1543.55	1503.30	1547.65	1496.15	2497242	3.19%
24 Dec 2020	1495.90	1520.00	1520.00	1486.00	1947894	0.34%
23 Dec 2020	1490.85	1504.70	1519.80	1478.05	2847742	-0.53%
22 Dec 2020	1498.80	1466.00	1510.00	1451.20	3305444	1.84%
21 Dec 2020	1471.65	1514.20	1528.55	1451.00	2298069	-3.14%
18 Dec 2020	1519.35	1502.00	1525.00	1497.10	3299825	1.16%
17 Dec 2020	1501.95	1495.15	1520.00	1492.30	1951230	-0.17%
16 Dec 2020	1504.45	1477.00	1510.00	1469.20	2638988	2.43%
15 Dec 2020	1468.75	1460.50	1476.00	1449.30	2035503	0.36%
14 Dec 2020	1463.45	1451.00	1469.50	1445.00	2453825	1.46%
11 Dec 2020	1442.40	1427.50	1449.85	1423.00	1398271	1.28%
10 Dec 2020	1424.20	1428.00	1445.00	1415.55	2588422	-0.14%
09 Dec 2020	1426.15	1430.00	1435.00	1417.55	1579066	-0.12%
08 Dec 2020	1427.85	1425.30	1435.65	1412.35	1666175	0.18%
07 Dec 2020	1425.30	1436.00	1436.00	1418.00	1430365	-0.82%
04 Dec 2020	1437.15	1418.50	1440.55	1413.70	2229459	1.31%
03 Dec 2020	1418.50	1398.90	1424.00	1386.05	3939085	2.12%
02 Dec 2020	1389.00	1347.95	1392.05	1343.50	2969071	3.57%
01 Dec 2020	1341.10	1383.00	1386.40	1335.00	2881906	-1.48%
27 Nov 2020	1361.20	1333.00	1368.40	1313.55	5497388	2.55%
26 Nov 2020	1327.40	1316.95	1333.00	1308.15	2819881	1.56%
25 Nov 2020	1306.95	1331.00	1345.00	1300.35	3417818	-1.52%
24 Nov 2020	1327.15	1347.60	1364.45	1323.25	2876893	-1.52%
23 Nov 2020	1347.60	1375.00	1375.00	1332.00	2995116	-1.29%
20 Nov 2020	1365.15	1295.95	1371.30	1295.60	10421957	5.62%
19 Nov 2020	1292.45	1278.55	1345.60	1270.05	6942825	0.96%
18 Nov 2020	1280.10	1301.95	1303.00	1267.00	2934467	-1.68%
17 Nov 2020	1301.95	1297.00	1304.80	1277.30	2185705	1.18%
14 Nov 2020	1286.80	1295.00	1297.90	1279.10	288198	-0.13%
13 Nov 2020	1288.45	1297.00	1304.00	1278.45	3107920	0.81%
12 Nov 2020	1278.10	1286.95	1296.00	1267.00	3650248	0.27%
11 Nov 2020	1274.70	1309.90	1318.70	1263.70	2872916	-2.35%
10 Nov 2020	1305.40	1286.00	1312.00	1274.35	2898878	1.58%
09 Nov 2020	1285.05	1265.40	1287.70	1252.45	1840061	2.52%
06 Nov 2020	1253.50	1242.10	1265.85	1239.00	2546487	0.92%
05 Nov 2020	1242.10	1224.15	1253.85	1210.25	2215527	2.18%
04 Nov 2020	1215.65	1199.95	1217.90	1192.70	2043263	1.31%
03 Nov 2020	1199.95	1178.00	1205.30	1174.80	2079628	2.69%
02 Nov 2020	1168.50	1167.50	1182.00	1154.00	2502801	0.24%
30 Oct 2020	1165.75	1176.40	1187.80	1159.10	2275595	-1.06%
29 Oct 2020	1178.20	1201.00	1201.00	1155.55	5274145	-3.19%
28 Oct 2020	1217.00	1231.80	1241.00	1185.35	4810354	-1.20%
27 Oct 2020	1231.80	1219.00	1237.00	1213.55	1778358	1.34%
26 Oct 2020	1215.50	1250.00	1250.00	1210.50	1425518	-2.11%
23 Oct 2020	1241.70	1235.00	1247.80	1231.20	1527141	1.00%
22 Oct 2020	1229.45	1240.15	1253.00	1220.00	1973527	-1.23%
21 Oct 2020	1244.70	1241.00	1256.55	1229.00	2687528	0.91%
20 Oct 2020	1233.50	1230.00	1245.55	1217.10	2841242	0.38%
19 Oct 2020	1228.80	1225.10	1234.60	1213.10	1606979	0.46%
16 Oct 2020	1223.15	1216.05	1240.05	1216.00	2772602	0.79%
15 Oct 2020	1213.60	1222.90	1237.55	1210.00	2727329	-0.81%
14 Oct 2020	1223.45	1224.35	1248.95	1218.55	4096716	-0.44%
13 Oct 2020	1228.85	1257.55	1281.90	1223.65	4735316	-2.22%
12 Oct 2020	1256.75	1260.20	1261.35	1236.00	2009418	0.12%
09 Oct 2020	1255.20	1254.15	1269.00	1247.50	1873196	0.08%
08 Oct 2020	1254.15	1257.00	1262.55	1233.60	3144920	0.01%
07 Oct 2020	1254.00	1205.00	1268.00	1200.45	9411160	4.50%
06 Oct 2020	1199.95	1204.00	1215.95	1192.00	2087273	0.47%
05 Oct 2020	1194.35	1201.00	1216.00	1188.70	2151235	-0.36%
01 Oct 2020	1198.65	1203.60	1211.00	1182.00	2990243	-0.22%
30 Sep 2020	1201.35	1173.00	1205.00	1163.25	3635997	2.92%
29 Sep 2020	1167.30	1145.00	1174.15	1139.35	3586548	2.51%
28 Sep 2020	1138.75	1119.00	1143.95	1108.35	2509616	2.65%
25 Sep 2020	1109.35	1097.55	1115.00	1081.25	2275745	1.20%
24 Sep 2020	1096.15	1113.00	1113.90	1076.00	2356300	-1.88%
23 Sep 2020	1117.20	1107.50	1121.95	1103.00	2068202	1.15%
22 Sep 2020	1104.45	1120.00	1127.50	1093.15	2000953	-1.38%
21 Sep 2020	1119.90	1163.60	1171.80	1115.05	2666123	-3.76%
18 Sep 2020	1163.60	1185.00	1201.50	1157.35	2575064	-1.59%
17 Sep 2020	1182.40	1174.95	1191.55	1168.05	2019300	0.06%
16 Sep 2020	1181.70	1180.00	1189.00	1164.70	2463735	0.61%
15 Sep 2020	1174.55	1194.80	1220.00	1170.15	5204283	-1.13%
14 Sep 2020	1188.00	1168.50	1191.60	1167.95	2019325	1.73%
11 Sep 2020	1167.75	1156.00	1194.00	1155.00	5572098	1.08%
10 Sep 2020	1155.25	1165.00	1165.85	1138.75	1841230	-0.50%
09 Sep 2020	1161.10	1156.90	1171.80	1148.30	1918428	-0.12%
08 Sep 2020	1162.55	1167.70	1174.10	1154.60	1994073	-0.44%
07 Sep 2020	1167.70	1164.00	1176.45	1149.30	2166347	0.73%
04 Sep 2020	1159.25	1161.60	1198.05	1155.00	3490982	-2.20%
03 Sep 2020	1185.30	1121.30	1191.60	1121.30	5945368	5.71%
02 Sep 2020	1121.30	1116.95	1124.65	1102.60	1919880	0.11%
01 Sep 2020	1120.05	1105.00	1129.65	1095.65	2043957	1.78%
31 Aug 2020	1100.50	1131.00	1153.00	1086.00	3373649	-2.96%
28 Aug 2020	1134.10	1148.25	1148.25	1131.60	1628959	-0.31%
27 Aug 2020	1137.65	1140.00	1148.50	1127.00	1459161	0.30%
26 Aug 2020	1134.20	1139.70	1150.00	1127.15	2009966	-0.20%
25 Aug 2020	1136.50	1131.00	1139.00	1122.90	1465877	0.87%
24 Aug 2020	1126.65	1140.00	1146.75	1124.00	2122417	-1.01%
21 Aug 2020	1138.10	1137.70	1143.80	1129.10	2181343	1.10%
20 Aug 2020	1125.70	1130.05	1138.40	1118.80	2727310	-1.98%
19 Aug 2020	1148.40	1158.85	1159.00	1145.00	2570066	0.25%
18 Aug 2020	1145.55	1128.95	1151.80	1125.10	4134683	1.93%
17 Aug 2020	1123.85	1113.00	1126.20	1106.00	3033449	1.78%
14 Aug 2020	1104.15	1097.65	1119.00	1090.05	4149226	0.59%
13 Aug 2020	1097.65	1064.05	1103.15	1062.00	5476731	3.91%
12 Aug 2020	1056.35	1068.00	1076.90	1048.55	6260237	-0.93%
11 Aug 2020	1066.25	1074.00	1087.70	1048.60	11189335	-3.73%
10 Aug 2020	1107.55	1093.00	1114.60	1084.00	5186001	1.51%
07 Aug 2020	1091.05	1114.95	1131.40	1086.05	4553674	-2.60%
06 Aug 2020	1120.15	1105.45	1125.00	1091.25	4499103	1.33%
05 Aug 2020	1105.45	1083.00	1114.45	1078.00	5465903	2.81%
04 Aug 2020	1075.20	1088.95	1089.20	1065.25	3357492	-0.20%
03 Aug 2020	1077.35	1047.00	1094.65	1043.00	7646653	3.27%
31 Jul 2020	1043.25	1045.50	1051.10	1032.70	1786574	0.13%
30 Jul 2020	1041.85	1042.00	1057.70	1039.95	2297979	0.13%
29 Jul 2020	1040.45	1056.80	1066.75	1036.20	2332468	-1.16%
28 Jul 2020	1052.70	1045.00	1054.95	1028.55	3130786	1.02%
27 Jul 2020	1042.10	1057.00	1072.50	1039.35	2783448	-1.47%
24 Jul 2020	1057.60	1064.80	1066.00	1032.70	4407076	-1.18%
23 Jul 2020	1070.20	1067.95	1083.00	1051.10	6785686	1.18%
22 Jul 2020	1057.70	1020.25	1065.95	1015.60	7642563	4.19%
21 Jul 2020	1015.15	1004.00	1017.40	999.25	2491482	1.34%
20 Jul 2020	1001.70	1000.00	1012.50	986.00	3349881	0.39%
17 Jul 2020	997.85	960.00	1000.00	956.45	3843669	3.80%
16 Jul 2020	961.35	968.50	972.95	941.80	2914312	-0.68%
15 Jul 2020	967.95	979.00	985.80	963.40	2366688	-0.60%
14 Jul 2020	973.80	960.00	977.90	955.00	3642982	0.77%
13 Jul 2020	966.35	973.95	973.95	959.00	2760626	0.47%
10 Jul 2020	961.85	985.05	987.00	957.40	3691698	-3.00%
09 Jul 2020	991.60	995.00	1002.50	978.35	3585898	0.05%
08 Jul 2020	991.15	1026.00	1029.00	987.05	4272857	-2.47%
07 Jul 2020	1016.25	1015.00	1029.00	1007.00	3538559	0.20%
06 Jul 2020	1014.20	1007.00	1019.80	995.65	2509472	1.07%
03 Jul 2020	1003.50	992.00	1008.00	986.30	3073826	1.73%
02 Jul 2020	986.40	956.95	994.00	953.10	3845200	4.03%
01 Jul 2020	948.20	950.00	968.50	945.00	3043356	-0.17%
30 Jun 2020	949.85	965.00	971.95	946.40	1947535	-0.79%
29 Jun 2020	957.45	964.90	971.60	935.00	3422997	-0.91%
26 Jun 2020	966.20	988.00	989.90	961.90	2514115	-1.17%
25 Jun 2020	977.60	985.00	994.00	973.55	2214885	-1.07%
24 Jun 2020	988.20	1010.00	1026.00	985.15	3451727	-1.11%
23 Jun 2020	999.25	981.50	1008.00	981.50	2929967	2.02%
22 Jun 2020	979.50	979.00	988.00	968.55	1840327	0.37%
19 Jun 2020	975.85	980.00	994.95	973.00	2817654	-0.02%
18 Jun 2020	976.00	958.10	980.50	953.65	2118941	1.35%
17 Jun 2020	963.00	955.00	972.85	945.75	2373042	0.52%
16 Jun 2020	958.05	965.00	970.00	933.65	2976380	1.02%
15 Jun 2020	948.40	979.95	986.55	945.00	3823675	-3.00%
12 Jun 2020	977.70	910.05	984.80	901.00	6968388	2.78%
11 Jun 2020	951.25	976.00	976.00	949.10	4955843	-2.66%
10 Jun 2020	977.25	997.10	1008.95	970.85	5972031	-1.99%
09 Jun 2020	997.10	1037.00	1047.00	989.25	17284462	-2.72%
08 Jun 2020	1025.00	1009.00	1050.00	1006.05	7033697	3.44%
05 Jun 2020	990.95	977.00	995.00	967.00	3136141	2.03%
04 Jun 2020	971.25	970.10	977.45	942.35	5293712	-1.33%
03 Jun 2020	984.35	989.00	1005.00	979.70	4194259	0.84%
02 Jun 2020	976.15	958.90	984.00	946.35	4518777	1.80%
01 Jun 2020	958.90	898.50	979.00	898.50	9822939	7.74%
29 May 2020	890.00	895.45	898.00	875.00	4140190	-1.05%
28 May 2020	899.45	885.85	904.10	875.00	3441163	1.54%
27 May 2020	885.85	884.90	890.75	868.50	3925289	-0.77%
26 May 2020	892.75	856.00	896.95	855.15	5625238	5.07%
22 May 2020	849.65	844.90	855.95	837.90	1955678	-0.02%
21 May 2020	849.85	854.00	860.00	843.90	2217566	0.14%
20 May 2020	848.70	824.00	854.00	818.60	3403474	2.65%
19 May 2020	826.80	827.30	844.15	818.15	3072505	1.16%
18 May 2020	817.30	841.50	845.00	810.00	4634794	-3.35%
15 May 2020	845.60	846.00	859.80	842.00	2131038	-0.05%
14 May 2020	846.00	855.00	856.00	841.25	2161537	-1.68%
13 May 2020	860.45	874.95	883.95	856.00	3599379	1.65%
12 May 2020	846.45	827.00	851.00	822.25	5287713	2.03%
11 May 2020	829.60	848.45	851.40	824.00	3704305	-0.39%
08 May 2020	832.85	857.00	862.50	830.30	4751920	-1.91%
07 May 2020	849.10	878.50	878.50	846.40	4744736	-3.12%
06 May 2020	876.45	887.00	891.95	861.25	3713855	-1.18%
05 May 2020	886.95	905.00	908.85	877.00	5214901	-0.55%
04 May 2020	891.85	928.50	929.00	886.00	4201102	-8.06%
30 Apr 2020	970.05	935.20	978.95	929.00	4336428	4.82%
29 Apr 2020	925.40	932.00	933.60	918.00	2514936	-0.80%
28 Apr 2020	932.85	930.35	940.00	917.00	2548183	0.55%
27 Apr 2020	927.75	914.20	938.00	912.05	3816089	2.40%
24 Apr 2020	906.05	910.00	926.90	893.10	4693092	-0.72%
23 Apr 2020	912.60	922.25	935.50	905.00	7009198	-4.08%
22 Apr 2020	951.40	936.70	955.25	922.55	2779272	1.57%
21 Apr 2020	936.70	958.00	962.20	932.45	3717573	-3.98%
20 Apr 2020	975.50	975.50	982.20	957.00	2557331	0.00%
17 Apr 2020	975.50	1001.10	1017.70	956.30	5761685	-0.99%
16 Apr 2020	985.25	929.00	999.00	915.00	6251881	3.49%
15 Apr 2020	952.05	990.00	990.00	937.20	5502744	-1.53%
13 Apr 2020	966.85	1014.50	1014.50	943.20	4399276	-4.64%
09 Apr 2020	1013.85	931.65	1044.00	917.35	8532888	10.99%
08 Apr 2020	913.45	935.00	966.40	893.40	5506041	-3.59%
07 Apr 2020	947.45	900.10	954.95	892.30	4186589	9.81%
03 Apr 2020	862.80	930.00	930.05	855.95	4951957	-7.83%
01 Apr 2020	936.05	929.70	950.00	902.00	2935941	0.25%
31 Mar 2020	933.70	967.00	971.70	923.75	3811980	-1.05%
30 Mar 2020	943.65	861.00	959.00	861.00	2901443	0.70%
27 Mar 2020	937.05	960.00	965.00	896.00	2999839	0.94%
26 Mar 2020	928.30	895.00	947.80	872.30	3635282	5.39%
25 Mar 2020	880.80	799.00	897.70	784.80	3564864	7.93%
24 Mar 2020	816.10	805.25	857.85	720.90	5404961	1.89%
23 Mar 2020	800.95	839.65	841.05	771.25	4960949	-11.49%
20 Mar 2020	904.90	906.10	934.00	866.00	4407659	0.15%
19 Mar 2020	903.50	879.95	924.40	839.75	4838553	-2.93%
18 Mar 2020	930.75	1028.00	1028.00	921.00	5508581	-7.02%
17 Mar 2020	1001.00	1005.00	1038.00	977.80	2985174	-1.02%
16 Mar 2020	1011.35	1049.95	1049.95	983.00	3443945	-6.73%
13 Mar 2020	1084.35	1055.60	1134.70	946.05	4337351	0.71%
12 Mar 2020	1076.75	1150.00	1153.95	1064.65	3609158	-9.34%
11 Mar 2020	1187.65	1197.95	1213.35	1177.55	2314388	-1.31%
09 Mar 2020	1203.45	1225.00	1241.85	1175.00	2285790	-3.15%
06 Mar 2020	1242.60	1229.00	1246.95	1219.70	1678642	-1.31%
05 Mar 2020	1259.15	1253.50	1265.15	1242.20	1555538	0.66%
04 Mar 2020	1250.95	1251.95	1265.65	1217.30	3007393	0.32%
03 Mar 2020	1247.00	1248.20	1272.00	1225.00	2660100	0.23%
02 Mar 2020	1244.15	1275.00	1294.00	1228.00	2773593	-0.83%
28 Feb 2020	1254.50	1255.00	1270.70	1235.65	2728105	-1.83%
27 Feb 2020	1277.90	1250.00	1286.00	1250.00	4569014	1.82%
26 Feb 2020	1255.10	1256.00	1267.00	1245.10	1506693	-0.40%
25 Feb 2020	1260.10	1285.00	1286.75	1256.80	1358874	-1.55%
24 Feb 2020	1279.90	1310.00	1317.80	1273.85	1341317	-3.25%
20 Feb 2020	1322.85	1330.00	1341.05	1320.00	1513648	-0.51%
19 Feb 2020	1329.60	1317.00	1332.90	1312.05	1445826	1.42%
18 Feb 2020	1311.00	1314.00	1318.90	1301.25	1761012	-0.38%
17 Feb 2020	1316.05	1293.05	1321.60	1288.35	2347399	1.75%
14 Feb 2020	1293.45	1306.95	1310.70	1290.00	1416212	-0.36%
13 Feb 2020	1298.10	1270.00	1308.00	1270.00	4458645	2.29%
12 Feb 2020	1269.00	1276.95	1288.95	1265.85	1195516	-0.13%
11 Feb 2020	1270.70	1263.00	1278.90	1258.55	1351413	1.07%
10 Feb 2020	1257.20	1270.90	1275.00	1253.35	1021943	-1.40%
07 Feb 2020	1275.00	1264.05	1279.50	1258.40	2277867	1.25%
06 Feb 2020	1259.30	1284.95	1294.20	1252.05	2463971	-1.61%
05 Feb 2020	1279.85	1284.75	1297.70	1255.00	5459816	0.32%
04 Feb 2020	1275.80	1195.00	1287.80	1185.00	7875930	7.54%
03 Feb 2020	1186.40	1170.00	1192.30	1162.55	3595537	1.12%
01 Feb 2020	1173.25	1186.85	1218.00	1165.60	1557085	-1.22%
31 Jan 2020	1187.75	1185.50	1194.80	1180.00	1809101	0.72%
30 Jan 2020	1179.25	1191.00	1191.50	1176.20	1859283	-0.59%
29 Jan 2020	1186.20	1198.50	1207.90	1181.60	1380266	-0.74%
28 Jan 2020	1195.00	1215.00	1223.50	1188.30	1703068	-1.55%
27 Jan 2020	1213.80	1228.00	1240.35	1208.85	2332864	-1.14%
24 Jan 2020	1227.85	1208.90	1230.00	1206.05	2841654	1.97%
23 Jan 2020	1204.10	1176.00	1206.65	1175.00	2101116	2.25%
22 Jan 2020	1177.65	1181.80	1185.95	1172.00	902471	0.12%
21 Jan 2020	1176.20	1183.45	1183.90	1161.00	925998	-0.98%
20 Jan 2020	1187.85	1190.00	1195.00	1179.10	1139858	-0.08%
17 Jan 2020	1188.75	1194.80	1196.85	1184.00	1034774	-0.35%
16 Jan 2020	1192.90	1184.85	1195.50	1174.10	1644541	0.68%
15 Jan 2020	1184.85	1173.50	1191.50	1170.60	2665214	1.52%
14 Jan 2020	1167.10	1162.00	1168.65	1157.15	1324743	0.70%
13 Jan 2020	1158.95	1155.00	1162.45	1148.50	1135936	0.42%
10 Jan 2020	1154.05	1167.00	1170.70	1150.75	1517311	-0.81%
09 Jan 2020	1163.45	1155.00	1168.00	1148.50	1764131	1.76%
08 Jan 2020	1143.30	1145.00	1156.30	1138.00	2370166	-1.44%
07 Jan 2020	1159.95	1170.95	1173.85	1152.05	2363578	0.12%
06 Jan 2020	1158.60	1162.00	1171.40	1150.10	4494752	1.66%
03 Jan 2020	1139.70	1156.00	1156.00	1132.00	2695237	-1.38%
02 Jan 2020	1155.60	1157.00	1159.90	1140.00	3286436	0.07%
01 Jan 2020	1154.75	1194.45	1199.00	1152.20	3137636	-2.79%
31 Dec 2019	1187.95	1195.00	1203.70	1184.20	1753530	-0.49%
30 Dec 2019	1193.75	1195.00	1198.00	1183.10	1109808	0.19%
27 Dec 2019	1191.45	1196.45	1199.20	1184.85	1332568	-0.09%
26 Dec 2019	1192.50	1209.95	1213.75	1190.60	1800229	-0.96%
24 Dec 2019	1204.10	1206.05	1222.00	1200.65	2236779	-0.41%
23 Dec 2019	1209.10	1206.10	1229.00	1201.10	3980835	0.60%
20 Dec 2019	1201.90	1160.00	1206.45	1160.00	6754831	3.70%
19 Dec 2019	1159.05	1159.00	1162.50	1153.00	1338696	0.00%
18 Dec 2019	1159.10	1164.00	1167.35	1150.35	1391631	0.15%
17 Dec 2019	1157.35	1171.00	1171.00	1152.00	1706196	-0.71%
16 Dec 2019	1165.65	1188.55	1192.25	1162.85	1239589	-1.73%
13 Dec 2019	1186.15	1193.00	1203.50	1182.60	1624478	-0.16%
12 Dec 2019	1188.00	1182.10	1192.00	1177.50	1065673	0.72%
11 Dec 2019	1179.55	1178.10	1189.00	1175.75	1005638	0.02%
10 Dec 2019	1179.30	1175.10	1192.10	1172.90	1641867	0.11%
09 Dec 2019	1178.05	1173.00	1186.00	1165.85	1092070	0.52%
06 Dec 2019	1172.00	1189.80	1189.80	1168.90	1026657	-1.03%
05 Dec 2019	1184.25	1180.00	1204.60	1175.00	3637705	0.82%
04 Dec 2019	1174.65	1154.70	1178.00	1153.00	1388528	1.42%
03 Dec 2019	1158.15	1155.00	1170.00	1150.10	1315825	0.38%
02 Dec 2019	1153.80	1160.00	1161.00	1142.50	1016807	-0.51%
29 Nov 2019	1159.70	1173.00	1178.55	1155.00	1244953	-0.84%
28 Nov 2019	1169.50	1172.00	1172.00	1160.35	1031591	0.20%
27 Nov 2019	1167.15	1170.00	1182.50	1161.00	1587451	0.09%
26 Nov 2019	1166.10	1166.90	1184.75	1162.20	4025257	0.21%
25 Nov 2019	1163.60	1149.90	1166.95	1143.10	2270744	2.47%
22 Nov 2019	1135.60	1148.00	1150.70	1123.20	2320184	-1.10%
21 Nov 2019	1148.25	1163.00	1170.00	1144.00	1417102	-1.26%
20 Nov 2019	1162.85	1166.00	1167.50	1156.40	920219	-0.03%
19 Nov 2019	1163.20	1158.80	1167.80	1153.10	1109428	0.38%
18 Nov 2019	1158.80	1160.15	1164.50	1152.80	1132129	0.03%
15 Nov 2019	1158.45	1173.00	1174.80	1155.90	1506407	-0.91%
14 Nov 2019	1169.10	1164.00	1176.30	1162.00	2571355	0.87%
13 Nov 2019	1159.05	1155.70	1167.00	1150.10	2336007	0.29%
11 Nov 2019	1155.70	1156.75	1163.75	1137.65	2357413	-0.09%
08 Nov 2019	1156.75	1167.20	1172.95	1154.00	2796511	-0.90%
07 Nov 2019	1167.20	1161.00	1179.00	1156.45	6500446	0.96%
06 Nov 2019	1156.10	1165.00	1199.00	1150.00	18294122	-9.95%
05 Nov 2019	1283.80	1295.00	1306.25	1277.50	2881634	-1.15%
04 Nov 2019	1298.80	1311.00	1311.00	1282.10	1706003	-0.24%
01 Nov 2019	1301.90	1331.80	1333.35	1287.05	2491686	-2.20%
31 Oct 2019	1331.20	1322.00	1336.00	1319.65	1533763	1.14%
30 Oct 2019	1316.15	1347.00	1347.00	1312.00	1681593	-1.23%
29 Oct 2019	1332.60	1320.00	1340.00	1293.20	2030358	0.96%
27 Oct 2019	1319.90	1338.95	1341.80	1315.70	470394	-1.13%
25 Oct 2019	1335.00	1378.90	1389.95	1331.15	3934315	-2.88%
24 Oct 2019	1374.55	1364.00	1379.00	1350.65	1791699	1.92%
23 Oct 2019	1348.65	1331.95	1366.35	1327.05	3148288	1.44%
22 Oct 2019	1329.45	1300.45	1336.80	1294.50	2138284	2.22%
18 Oct 2019	1300.60	1278.00	1305.00	1274.05	1135957	1.84%
17 Oct 2019	1277.05	1285.00	1285.55	1271.10	1500556	0.20%
16 Oct 2019	1274.55	1274.80	1277.70	1256.05	1223194	0.19%
15 Oct 2019	1272.10	1254.00	1275.15	1253.00	1379017	1.85%
14 Oct 2019	1248.95	1239.80	1258.00	1233.50	1241231	0.43%
11 Oct 2019	1243.60	1242.05	1249.00	1215.00	2182903	0.72%
10 Oct 2019	1234.70	1231.20	1242.45	1220.00	1479753	0.36%
09 Oct 2019	1230.30	1200.00	1236.25	1177.05	8327469	-2.28%
07 Oct 2019	1259.00	1255.10	1265.80	1241.30	1100794	0.65%
04 Oct 2019	1250.90	1303.00	1306.70	1240.10	2383219	-3.44%
03 Oct 2019	1295.50	1279.40	1298.00	1268.75	1449986	1.16%
01 Oct 2019	1280.60	1282.00	1297.80	1267.55	1454512	0.59%
30 Sep 2019	1273.05	1290.50	1295.85	1266.50	2142791	-0.86%
27 Sep 2019	1284.05	1291.00	1293.95	1265.15	1847785	-0.33%
26 Sep 2019	1288.30	1273.00	1292.55	1272.00	2277616	1.53%
25 Sep 2019	1268.90	1296.15	1314.90	1262.80	3928117	-1.84%
24 Sep 2019	1292.65	1317.00	1324.25	1282.00	2642955	-1.46%
23 Sep 2019	1311.80	1275.20	1345.00	1275.00	5902008	3.82%
20 Sep 2019	1263.55	1160.00	1334.40	1153.00	7588909	9.57%
19 Sep 2019	1153.20	1164.00	1167.65	1148.45	1255713	-0.65%
18 Sep 2019	1160.70	1163.00	1168.00	1150.55	1434623	0.21%
17 Sep 2019	1158.25	1155.00	1176.20	1154.05	3120692	0.84%
16 Sep 2019	1148.55	1123.90	1152.00	1115.40	3645849	2.24%
13 Sep 2019	1123.40	1088.10	1126.50	1088.10	3428008	3.43%
12 Sep 2019	1086.10	1110.70	1114.60	1083.75	1792647	-1.36%
11 Sep 2019	1101.05	1095.95	1103.50	1083.05	1432923	1.17%
09 Sep 2019	1088.35	1065.00	1091.95	1058.40	1272456	1.84%
06 Sep 2019	1068.70	1054.00	1070.95	1042.45	1443212	1.91%
05 Sep 2019	1048.65	1037.00	1052.90	1036.25	1587469	1.10%
04 Sep 2019	1037.20	1060.00	1069.00	1025.50	2881072	-2.12%
03 Sep 2019	1059.65	1098.00	1098.30	1052.95	1858383	-4.11%
30 Aug 2019	1105.10	1107.05	1113.00	1095.00	1454803	0.30%
29 Aug 2019	1101.80	1111.50	1115.00	1096.55	1204392	-0.82%
28 Aug 2019	1110.95	1129.00	1131.50	1107.50	1599333	-1.13%
27 Aug 2019	1123.70	1108.00	1130.15	1099.20	2825727	1.93%
26 Aug 2019	1102.45	1094.70	1106.80	1061.65	2601437	2.70%
23 Aug 2019	1073.50	1062.30	1082.90	1040.00	1925420	1.11%
22 Aug 2019	1061.75	1065.80	1070.00	1048.05	1182766	-0.33%
21 Aug 2019	1065.30	1090.50	1097.00	1060.30	1344715	-2.48%
20 Aug 2019	1092.35	1090.90	1095.75	1075.55	1584464	0.31%
19 Aug 2019	1088.95	1104.70	1104.70	1080.15	1467603	1.22%
16 Aug 2019	1075.80	1075.00	1084.30	1070.20	1366746	-0.76%
14 Aug 2019	1084.00	1054.10	1090.85	1051.05	1834669	1.89%
13 Aug 2019	1063.85	1070.00	1088.50	1056.10	3293100	-0.30%
09 Aug 2019	1067.00	1050.00	1077.00	1041.50	2944544	2.49%
08 Aug 2019	1041.10	1036.00	1059.80	1011.65	2553976	1.23%
07 Aug 2019	1028.45	1022.00	1040.90	998.00	8983860	-1.74%
06 Aug 2019	1046.70	1027.00	1070.00	1021.25	5738839	0.95%
05 Aug 2019	1036.80	1059.50	1059.50	1026.60	1962260	-2.62%
02 Aug 2019	1064.70	1062.00	1075.40	1046.05	1789229	0.70%
01 Aug 2019	1057.30	1052.10	1069.35	1041.40	2321381	0.09%
31 Jul 2019	1056.35	1079.15	1079.15	1041.00	3050699	-2.12%
30 Jul 2019	1079.20	1080.00	1093.60	1072.10	2335907	0.03%
29 Jul 2019	1078.90	1106.90	1109.00	1071.90	1661014	-2.49%
26 Jul 2019	1106.40	1085.80	1112.20	1083.00	1128870	1.46%
25 Jul 2019	1090.45	1093.90	1100.70	1084.60	1770220	0.28%
24 Jul 2019	1087.40	1101.00	1110.00	1081.25	1732174	-1.07%
23 Jul 2019	1099.15	1090.00	1109.90	1086.40	2527679	1.25%
22 Jul 2019	1085.55	1087.90	1092.00	1062.10	2341863	-0.50%
19 Jul 2019	1091.05	1090.00	1103.00	1077.95	3302082	1.02%
18 Jul 2019	1080.00	1105.00	1106.50	1056.20	3482208	-2.69%
17 Jul 2019	1109.90	1110.25	1118.00	1105.30	2538956	-0.44%
16 Jul 2019	1114.75	1092.00	1118.00	1082.55	2457767	2.33%
15 Jul 2019	1089.40	1110.00	1110.05	1077.35	2563929	-1.07%
12 Jul 2019	1101.20	1104.00	1129.00	1090.00	4845853	0.38%
11 Jul 2019	1097.00	1109.00	1115.65	1071.40	5179244	-0.38%
10 Jul 2019	1101.20	1103.00	1125.00	1088.35	6366343	0.20%
09 Jul 2019	1098.95	1175.00	1175.00	1073.00	22143587	-12.26%
08 Jul 2019	1252.45	1260.00	1270.90	1245.70	2308725	-2.01%
05 Jul 2019	1278.10	1283.50	1300.55	1249.70	3015054	-0.95%
04 Jul 2019	1290.35	1321.80	1321.80	1286.00	2901447	-2.87%
03 Jul 2019	1328.45	1329.55	1333.50	1316.50	1351543	0.34%
02 Jul 2019	1324.00	1325.00	1332.20	1310.50	1397406	0.06%
01 Jul 2019	1323.20	1330.10	1340.90	1321.15	1554897	-0.86%
28 Jun 2019	1334.70	1325.00	1337.05	1318.00	1345592	0.41%
27 Jun 2019	1329.20	1309.10	1332.70	1306.75	1841074	1.54%
26 Jun 2019	1309.05	1312.60	1322.90	1306.65	1335984	-0.69%
25 Jun 2019	1318.15	1309.00	1320.85	1296.05	1955640	1.39%
24 Jun 2019	1300.05	1302.00	1307.40	1291.05	1419605	0.60%
21 Jun 2019	1292.35	1306.00	1317.00	1288.25	2640376	-1.09%
20 Jun 2019	1306.60	1274.50	1308.95	1266.05	1693438	2.47%
19 Jun 2019	1275.10	1280.00	1288.00	1257.65	1650715	1.40%
18 Jun 2019	1257.50	1256.05	1261.00	1235.00	1845151	0.12%
17 Jun 2019	1256.05	1286.00	1292.55	1248.50	2057502	-2.02%
14 Jun 2019	1281.90	1296.05	1297.95	1277.10	874483	-1.05%
13 Jun 2019	1295.45	1283.00	1298.25	1276.40	1734153	0.51%
12 Jun 2019	1288.85	1284.95	1292.70	1277.55	1456438	0.30%
11 Jun 2019	1284.95	1278.00	1288.00	1266.80	1782094	0.62%
10 Jun 2019	1277.00	1274.65	1289.20	1270.00	1516266	0.63%
07 Jun 2019	1268.95	1274.95	1274.95	1254.00	1381956	-0.04%
06 Jun 2019	1269.45	1255.00	1273.65	1244.65	2345134	1.72%
04 Jun 2019	1248.00	1267.00	1276.85	1243.80	1378780	-1.44%
03 Jun 2019	1266.25	1239.00	1269.00	1227.50	1627758	2.47%
31 May 2019	1235.75	1248.00	1250.65	1227.00	1213810	-0.39%
30 May 2019	1240.60	1234.00	1249.80	1225.00	1081863	0.48%
29 May 2019	1234.65	1232.00	1237.70	1224.20	918488	0.25%
28 May 2019	1231.55	1243.00	1244.90	1222.70	1811869	-0.76%
27 May 2019	1240.95	1226.50	1243.50	1203.50	1380441	1.73%
24 May 2019	1219.90	1221.00	1229.95	1194.45	2423569	-0.03%
23 May 2019	1220.25	1259.25	1262.80	1216.25	2494025	-1.68%
22 May 2019	1241.10	1245.95	1250.90	1226.35	1972398	-0.27%
21 May 2019	1244.40	1239.00	1251.65	1233.35	3218291	1.04%
20 May 2019	1231.65	1214.00	1238.00	1205.00	2881354	3.46%
17 May 2019	1190.50	1184.00	1203.00	1180.00	3265842	0.34%
16 May 2019	1186.45	1162.70	1195.00	1159.95	2948769	2.02%
15 May 2019	1163.00	1160.00	1167.50	1152.35	2476357	0.71%
14 May 2019	1154.75	1140.00	1163.00	1122.95	2894382	0.88%
13 May 2019	1144.70	1125.30	1152.80	1124.05	2695155	1.11%
10 May 2019	1132.10	1108.00	1137.85	1094.30	3032624	2.50%
09 May 2019	1104.45	1100.00	1110.00	1088.70	4362293	1.45%
08 May 2019	1088.70	1090.00	1100.00	1067.85	3336769	0.20%
07 May 2019	1086.50	1097.80	1105.00	1083.00	2605643	0.34%
06 May 2019	1082.85	1142.80	1142.80	1075.10	4064781	-5.43%
03 May 2019	1145.05	1145.00	1154.80	1135.05	1146869	0.61%
02 May 2019	1138.15	1159.00	1160.00	1135.60	1517989	-1.76%

equitypandit

www.equitypandit.com

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