Voltas Ltd

NSE :VOLTAS BSE :500575 Sector : Consumer Durables

Buy, Sell or Hold VOLTAS ?

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

VOLTAS Historical Data
Equitypandit Financial Services Pvt. Ltd.
Date	Price	Open	High	Low	Volume	Change(%)
16 May 2024	1320.60	1305.00	1324.60	1298.40	1232510	1.32%
15 May 2024	1303.45	1311.95	1317.30	1299.65	621432	-0.06%
14 May 2024	1304.20	1309.90	1328.50	1292.70	1943532	0.18%
13 May 2024	1301.85	1281.10	1311.95	1257.50	2142147	1.11%
10 May 2024	1287.55	1276.05	1300.60	1265.10	3013310	0.90%
09 May 2024	1276.05	1321.95	1322.40	1274.05	1905942	-3.24%
08 May 2024	1318.80	1280.00	1333.55	1262.00	9132726	-5.07%
07 May 2024	1389.20	1452.10	1462.50	1380.00	2353647	-4.01%
06 May 2024	1447.20	1501.40	1502.30	1445.00	1023497	-2.97%
03 May 2024	1491.50	1491.90	1501.00	1480.00	1688779	0.64%
02 May 2024	1481.95	1482.00	1500.00	1463.00	1529682	0.49%
30 Apr 2024	1474.75	1476.90	1481.70	1460.30	1931803	0.48%
29 Apr 2024	1467.65	1465.00	1477.35	1454.00	1670290	0.89%
26 Apr 2024	1454.75	1434.00	1461.00	1426.15	1633241	1.92%
25 Apr 2024	1427.40	1415.95	1436.85	1404.10	1976954	0.94%
24 Apr 2024	1414.15	1405.50	1423.45	1399.20	2738926	1.33%
23 Apr 2024	1395.65	1393.00	1406.70	1383.60	2294024	0.90%
22 Apr 2024	1383.15	1364.00	1395.00	1332.80	8939049	6.35%
19 Apr 2024	1300.55	1277.00	1310.80	1272.35	823264	0.69%
18 Apr 2024	1291.70	1305.00	1315.00	1285.00	1245277	-0.42%
16 Apr 2024	1297.10	1276.65	1301.45	1272.35	1261801	1.03%
15 Apr 2024	1283.90	1300.00	1311.95	1278.95	1840495	-1.94%
12 Apr 2024	1309.35	1339.80	1342.75	1303.55	2271423	-2.49%
10 Apr 2024	1342.75	1323.95	1350.00	1294.60	2766610	2.18%
09 Apr 2024	1314.10	1314.95	1353.75	1303.00	3312935	0.55%
08 Apr 2024	1306.85	1310.00	1392.00	1304.00	10761579	6.05%
05 Apr 2024	1232.30	1217.00	1240.70	1216.05	1994497	1.18%
04 Apr 2024	1217.95	1226.00	1229.00	1212.55	745552	-0.16%
03 Apr 2024	1219.95	1194.40	1224.80	1184.00	1801659	2.48%
02 Apr 2024	1190.40	1172.10	1214.80	1159.00	4378945	3.37%
01 Apr 2024	1151.60	1103.55	1155.70	1101.20	2195111	4.35%
28 Mar 2024	1103.55	1099.00	1116.00	1080.10	1282825	0.98%
27 Mar 2024	1092.85	1110.00	1110.00	1083.80	1538888	-0.75%
26 Mar 2024	1101.10	1063.00	1116.00	1059.70	1681188	3.39%
22 Mar 2024	1064.95	1090.00	1090.00	1061.70	935122	-1.75%
21 Mar 2024	1083.95	1050.00	1088.85	1050.00	1377158	3.45%
20 Mar 2024	1047.85	1048.30	1055.65	1034.05	508050	0.15%
19 Mar 2024	1046.25	1056.90	1057.20	1032.00	725350	-0.98%
18 Mar 2024	1056.60	1067.00	1067.05	1036.65	1479630	-0.82%
15 Mar 2024	1065.35	1073.65	1073.65	1050.05	891060	-0.77%
14 Mar 2024	1073.65	1037.10	1077.40	1024.80	1259950	2.99%
13 Mar 2024	1042.50	1060.00	1068.50	1023.95	1744305	-1.09%
12 Mar 2024	1053.95	1070.00	1078.75	1049.50	803495	-1.83%
11 Mar 2024	1073.65	1095.95	1095.95	1063.40	1705320	-0.78%
07 Mar 2024	1082.10	1062.00	1091.15	1062.00	1715695	1.90%
06 Mar 2024	1061.95	1076.30	1077.70	1043.40	1443427	-0.88%
05 Mar 2024	1071.35	1107.00	1111.40	1067.10	1934196	-3.56%
04 Mar 2024	1110.85	1104.00	1127.00	1096.35	1327430	0.09%
02 Mar 2024	1109.85	1088.00	1139.60	1085.35	352072	2.26%
01 Mar 2024	1085.35	1116.80	1116.80	1064.45	2092842	-2.14%
29 Feb 2024	1109.10	1112.60	1125.35	1086.20	1394524	-0.14%
28 Feb 2024	1110.65	1128.20	1133.50	1103.00	1446728	-0.59%
27 Feb 2024	1117.25	1097.30	1124.85	1084.90	1815929	1.82%
26 Feb 2024	1097.30	1099.00	1103.70	1066.60	2415442	0.21%
23 Feb 2024	1095.05	1100.95	1107.10	1091.00	762239	-0.31%
22 Feb 2024	1098.45	1112.90	1112.90	1086.05	1186275	-0.78%
21 Feb 2024	1107.10	1110.00	1117.00	1092.50	1409303	0.12%
20 Feb 2024	1105.75	1102.00	1113.40	1085.60	1091062	0.77%
19 Feb 2024	1097.25	1075.10	1100.00	1071.35	900446	2.06%
16 Feb 2024	1075.10	1093.00	1095.00	1064.60	943246	-1.08%
15 Feb 2024	1086.85	1088.90	1094.80	1070.75	962590	0.07%
14 Feb 2024	1086.10	1090.00	1103.25	1075.00	892247	-1.28%
13 Feb 2024	1100.15	1085.00	1105.50	1070.50	1597979	2.31%
12 Feb 2024	1075.35	1058.70	1085.00	1052.60	2309419	1.71%
09 Feb 2024	1057.30	1072.45	1074.80	1035.30	1194907	-0.69%
08 Feb 2024	1064.65	1042.00	1070.50	1037.75	1639793	2.48%
07 Feb 2024	1038.90	1037.00	1042.85	1020.15	481658	1.02%
06 Feb 2024	1028.45	1028.20	1044.85	1015.55	1008129	0.52%
05 Feb 2024	1023.10	1059.00	1059.95	1013.15	1750764	-3.34%
02 Feb 2024	1058.40	1055.00	1065.00	1046.35	1496441	0.92%
01 Feb 2024	1048.75	1091.00	1091.00	1040.05	3878597	-4.03%
31 Jan 2024	1092.75	1001.00	1101.00	990.10	9851087	7.46%
30 Jan 2024	1016.90	1041.95	1056.95	1008.20	2008069	-2.26%
29 Jan 2024	1040.40	1009.95	1043.00	1006.80	1557213	3.50%
25 Jan 2024	1005.20	1031.85	1033.50	996.05	992236	-2.57%
24 Jan 2024	1031.75	1007.00	1036.75	996.40	1418343	2.43%
23 Jan 2024	1007.25	1034.90	1036.20	992.50	1513441	-1.69%
20 Jan 2024	1024.55	1058.95	1059.95	1020.50	371204	-2.53%
19 Jan 2024	1051.10	1043.45	1054.40	1038.10	748309	1.43%
18 Jan 2024	1036.25	1050.00	1050.00	1015.90	1646283	-1.56%
17 Jan 2024	1052.70	1035.00	1061.95	1032.70	1388891	0.12%
16 Jan 2024	1051.40	1059.00	1068.05	1047.40	1406227	-0.89%
15 Jan 2024	1060.85	1056.90	1068.25	1044.60	1480681	0.37%
12 Jan 2024	1056.90	1055.00	1061.50	1047.40	1135534	0.11%
11 Jan 2024	1055.70	1015.00	1060.00	1011.95	3915284	4.30%
10 Jan 2024	1012.15	993.00	1025.80	990.00	3880133	1.89%
09 Jan 2024	993.40	994.30	1004.30	990.05	1497125	0.34%
08 Jan 2024	990.05	1009.15	1011.40	985.20	1283342	-1.90%
05 Jan 2024	1009.20	1010.00	1013.15	998.30	871685	-0.48%
04 Jan 2024	1014.10	986.90	1022.95	986.20	2398169	2.76%
03 Jan 2024	986.90	992.35	1000.15	983.00	1252415	-0.53%
02 Jan 2024	992.20	977.40	998.00	968.00	1525164	1.46%
01 Jan 2024	977.95	979.00	982.35	972.50	764752	-0.04%
29 Dec 2023	978.35	972.25	985.00	969.75	1746196	0.70%
28 Dec 2023	971.55	992.00	992.00	965.00	1660995	-1.39%
27 Dec 2023	985.20	965.95	992.80	965.35	2629166	1.99%
26 Dec 2023	966.00	950.00	968.50	948.00	2231517	1.94%
22 Dec 2023	947.60	950.00	954.45	943.00	1665456	0.53%
21 Dec 2023	942.65	927.55	948.00	917.55	3013363	1.57%
20 Dec 2023	928.05	908.00	957.15	908.00	11662400	3.45%
19 Dec 2023	897.10	871.40	904.50	868.35	4021526	3.26%
18 Dec 2023	868.75	860.90	872.50	857.70	1863543	1.04%
15 Dec 2023	859.85	856.90	869.90	854.90	1631125	0.83%
14 Dec 2023	852.80	856.00	861.40	849.40	1805824	0.05%
13 Dec 2023	852.40	854.90	856.75	841.50	1208554	0.14%
12 Dec 2023	851.25	852.65	861.75	846.75	993904	-0.16%
11 Dec 2023	852.65	859.90	865.85	850.50	1333574	-0.33%
08 Dec 2023	855.45	872.00	878.60	844.85	2817604	-1.22%
07 Dec 2023	866.05	845.55	869.95	833.10	2356938	2.49%
06 Dec 2023	845.05	839.00	849.90	833.70	1717573	1.51%
05 Dec 2023	832.50	841.90	846.95	825.40	1388896	-0.64%
04 Dec 2023	837.85	844.00	848.45	830.55	995617	0.28%
01 Dec 2023	835.50	828.15	841.00	828.15	1179786	0.91%
30 Nov 2023	827.95	821.00	829.40	811.15	2063628	0.92%
29 Nov 2023	820.40	823.00	827.15	819.40	1812824	-0.01%
28 Nov 2023	820.45	825.00	825.70	818.00	1139966	-0.55%
24 Nov 2023	825.00	837.45	839.80	818.80	669289	-1.20%
23 Nov 2023	835.00	849.70	852.40	834.10	693188	-1.52%
22 Nov 2023	847.90	845.50	852.60	839.10	577309	0.50%
21 Nov 2023	843.65	834.90	852.40	831.10	1332293	1.85%
20 Nov 2023	828.35	826.90	832.70	815.30	1464739	0.41%
17 Nov 2023	824.95	822.90	832.20	818.00	744034	0.46%
16 Nov 2023	821.20	824.90	827.60	819.80	734559	-0.39%
15 Nov 2023	824.45	819.00	831.35	813.00	857034	1.28%
13 Nov 2023	814.00	827.00	830.80	811.20	859220	-1.84%
12 Nov 2023	829.30	832.50	835.00	823.75	72736	-0.07%
10 Nov 2023	829.85	826.80	833.50	818.55	448677	0.26%
09 Nov 2023	827.70	820.80	830.50	814.30	485510	0.91%
08 Nov 2023	820.20	820.25	824.95	816.10	724839	0.84%
07 Nov 2023	813.40	827.90	829.85	811.25	1200203	-1.75%
06 Nov 2023	827.90	840.00	840.00	826.70	834165	-0.93%
03 Nov 2023	835.65	835.65	840.00	831.95	408324	0.18%
02 Nov 2023	834.15	835.30	839.95	831.40	164448	0.47%
01 Nov 2023	830.25	837.50	839.00	828.05	347572	-0.87%
31 Oct 2023	837.50	841.00	841.25	829.60	444814	0.35%
30 Oct 2023	834.55	838.00	840.00	820.35	802038	-0.04%
27 Oct 2023	834.90	836.90	837.00	826.40	689843	0.72%
26 Oct 2023	828.90	816.45	833.95	811.10	1495324	1.40%
25 Oct 2023	817.45	823.30	843.75	814.25	1072916	-0.47%
23 Oct 2023	821.30	819.00	832.25	806.70	2096753	0.33%
20 Oct 2023	818.60	823.05	838.35	812.65	2857101	-2.41%
19 Oct 2023	838.85	833.85	842.30	823.05	1016728	0.55%
18 Oct 2023	834.30	851.00	856.85	830.15	1210600	-1.96%
17 Oct 2023	850.95	854.00	857.00	847.25	390692	-0.17%
16 Oct 2023	852.40	846.45	854.85	842.00	889834	0.82%
13 Oct 2023	845.45	854.05	854.95	839.10	951352	-1.34%
12 Oct 2023	856.95	866.95	867.00	855.65	577682	-0.67%
11 Oct 2023	862.70	856.15	870.90	856.15	507986	0.87%
10 Oct 2023	855.30	855.00	858.50	851.10	779331	0.28%
09 Oct 2023	852.90	872.00	882.00	848.15	1129737	-3.64%
06 Oct 2023	885.10	883.85	888.00	879.45	460025	0.57%
05 Oct 2023	880.10	881.80	883.70	872.45	435857	0.87%
04 Oct 2023	872.55	873.00	888.00	862.45	1357213	-0.17%
03 Oct 2023	874.05	861.90	880.20	861.10	868906	1.25%
29 Sep 2023	863.30	862.95	870.20	860.00	1014532	0.28%
28 Sep 2023	860.85	870.70	882.50	858.75	813873	-1.16%
27 Sep 2023	870.95	861.50	872.30	857.70	453103	1.05%
26 Sep 2023	861.90	879.00	879.45	860.35	764661	-1.58%
25 Sep 2023	875.75	865.00	878.60	854.20	1502890	1.18%
22 Sep 2023	865.55	868.35	872.25	851.30	596978	-0.36%
21 Sep 2023	868.70	870.00	879.70	864.00	609935	-0.35%
20 Sep 2023	871.75	875.00	886.00	866.85	1071977	-1.18%
18 Sep 2023	882.20	895.00	897.00	880.00	1062910	-1.31%
15 Sep 2023	893.95	889.50	906.00	887.10	961453	0.82%
14 Sep 2023	886.65	893.80	894.00	882.40	430469	-0.09%
13 Sep 2023	887.45	875.35	890.65	869.25	640847	1.38%
12 Sep 2023	875.35	909.20	913.75	873.80	1850062	-3.51%
11 Sep 2023	907.15	910.00	914.50	904.50	819842	0.24%
08 Sep 2023	904.95	897.75	908.50	892.85	1253958	0.99%
07 Sep 2023	896.10	900.85	900.85	887.00	733282	-0.06%
06 Sep 2023	896.60	890.00	908.50	882.00	5127245	3.45%
05 Sep 2023	866.70	868.00	871.00	858.05	910247	0.05%
04 Sep 2023	866.25	874.95	875.80	864.55	813452	-0.44%
01 Sep 2023	870.05	874.00	879.80	868.55	870560	0.02%
31 Aug 2023	869.90	859.00	872.00	853.85	2053925	1.69%
30 Aug 2023	855.45	853.70	857.50	849.60	1232177	0.77%
29 Aug 2023	848.90	828.20	851.70	827.45	1766963	2.59%
28 Aug 2023	827.45	824.90	830.60	823.55	742446	0.31%
25 Aug 2023	824.90	829.50	834.55	819.00	617248	-1.01%
24 Aug 2023	833.35	838.00	841.10	830.05	453602	-0.36%
23 Aug 2023	836.35	824.00	840.90	823.00	1010288	1.62%
22 Aug 2023	823.00	809.90	824.95	806.35	748032	1.85%
21 Aug 2023	808.05	809.95	813.65	800.00	964038	-0.23%
18 Aug 2023	809.95	825.70	831.25	808.00	696312	-1.91%
17 Aug 2023	825.75	825.00	833.00	820.80	1102613	-0.09%
16 Aug 2023	826.50	822.00	828.55	810.35	1402705	0.13%
14 Aug 2023	825.40	820.50	829.40	794.20	2279372	-0.38%
11 Aug 2023	828.55	840.00	844.35	816.75	1397414	-0.98%
10 Aug 2023	836.75	849.40	857.55	835.15	2587694	-1.50%
09 Aug 2023	849.45	822.70	851.80	819.25	4647736	4.09%
08 Aug 2023	816.10	828.85	828.85	810.55	850243	-1.25%
07 Aug 2023	826.40	823.80	829.30	819.05	1379529	0.87%
04 Aug 2023	819.30	803.80	821.55	799.00	2564538	2.47%
03 Aug 2023	799.55	800.95	810.85	795.05	1430725	-0.20%
02 Aug 2023	801.15	798.00	805.25	792.10	2699801	0.47%
01 Aug 2023	797.40	782.00	800.50	780.25	2299859	2.22%
31 Jul 2023	780.10	765.00	781.95	761.50	1281701	2.23%
28 Jul 2023	763.05	760.00	764.30	758.55	890328	0.59%
27 Jul 2023	758.55	766.00	770.00	756.95	1100247	-0.84%
26 Jul 2023	765.00	768.95	769.55	763.25	528936	-0.28%
25 Jul 2023	767.15	766.00	771.40	764.70	491539	0.20%
24 Jul 2023	765.65	765.00	769.60	758.75	1070740	0.17%
21 Jul 2023	764.35	773.00	775.75	762.65	1015818	-1.68%
20 Jul 2023	777.40	780.95	790.90	775.30	2151073	-0.06%
19 Jul 2023	777.85	770.10	792.85	764.10	5316153	1.58%
18 Jul 2023	765.75	765.10	768.95	757.55	3655994	0.24%
17 Jul 2023	763.95	755.20	766.95	752.40	936969	1.23%
14 Jul 2023	754.70	750.30	755.30	745.00	1101003	0.78%
13 Jul 2023	748.85	762.40	764.40	746.25	1335577	-1.77%
12 Jul 2023	762.35	764.00	764.65	759.00	508835	0.40%
11 Jul 2023	759.30	758.05	767.40	756.35	1237925	0.16%
10 Jul 2023	758.05	760.25	762.45	753.00	545734	-0.29%
07 Jul 2023	760.25	763.00	767.90	757.00	821832	-1.12%
06 Jul 2023	768.85	766.65	772.00	763.10	758437	0.29%
05 Jul 2023	766.65	762.00	768.95	754.00	1411230	1.00%
04 Jul 2023	759.05	765.00	766.15	757.05	2038341	-0.47%
03 Jul 2023	762.60	765.00	769.45	759.75	1172805	0.38%
30 Jun 2023	759.75	759.95	764.00	756.10	1020924	-0.39%
28 Jun 2023	762.70	763.00	766.70	758.80	1273148	0.21%
27 Jun 2023	761.10	760.90	767.80	757.90	1446118	0.46%
26 Jun 2023	757.65	753.15	759.00	747.60	1236917	0.95%
23 Jun 2023	750.50	768.20	777.50	748.50	4692817	-4.04%
22 Jun 2023	782.10	786.00	789.00	778.55	1942087	-0.61%
21 Jun 2023	786.90	790.30	794.00	783.00	1583443	-0.30%
20 Jun 2023	789.25	790.00	794.80	786.05	772917	-0.11%
19 Jun 2023	790.15	798.00	799.70	785.55	1144336	-0.76%
16 Jun 2023	796.20	802.00	803.70	794.30	1078391	-0.59%
15 Jun 2023	800.90	815.95	818.20	798.00	1006762	-1.76%
14 Jun 2023	815.25	808.00	827.00	801.00	2311363	1.10%
13 Jun 2023	806.40	790.70	808.00	790.00	1116993	1.99%
12 Jun 2023	790.65	780.05	795.70	774.20	1935001	1.63%
09 Jun 2023	777.95	804.20	805.40	777.00	2202969	-3.35%
08 Jun 2023	804.95	811.00	811.00	801.55	958527	-0.14%
07 Jun 2023	806.10	809.00	809.00	801.15	520388	0.35%
06 Jun 2023	803.30	824.00	825.00	791.40	1881812	-2.42%
05 Jun 2023	823.25	822.00	826.40	821.05	356474	0.53%
02 Jun 2023	818.90	830.00	830.80	817.05	713546	-0.79%
01 Jun 2023	825.40	820.05	831.95	819.05	804182	0.49%
31 May 2023	821.35	819.15	826.80	817.00	805009	-0.06%
30 May 2023	821.85	826.00	831.00	819.05	610358	-0.47%
29 May 2023	825.75	818.00	827.50	815.00	982588	1.37%
26 May 2023	814.55	815.05	817.95	809.20	446811	0.28%
25 May 2023	812.25	804.00	814.00	801.50	745354	1.10%
24 May 2023	803.45	805.80	808.95	799.50	1950756	-0.29%
23 May 2023	805.80	809.70	813.00	804.00	401163	-0.48%
22 May 2023	809.70	797.00	811.95	790.50	950899	1.56%
19 May 2023	797.25	800.95	801.00	785.85	864639	-0.04%
18 May 2023	797.55	805.00	809.05	796.05	354925	-0.68%
17 May 2023	803.00	807.00	808.10	795.00	763149	-0.19%
16 May 2023	804.55	812.00	816.00	803.05	511123	-0.72%
15 May 2023	810.35	809.00	814.35	805.00	380824	0.16%
12 May 2023	809.05	815.80	816.95	808.00	460176	-0.56%
11 May 2023	813.60	809.00	816.00	805.55	886748	0.76%
10 May 2023	807.45	805.95	808.45	798.70	1415592	0.46%
09 May 2023	803.75	804.80	808.45	801.10	940654	0.05%
08 May 2023	803.35	799.00	807.70	798.50	589279	0.61%
05 May 2023	798.45	801.00	808.95	795.00	1238885	-0.43%
04 May 2023	801.90	813.60	814.90	795.00	1786337	-0.99%
03 May 2023	809.90	802.00	818.00	798.55	1811010	1.04%
02 May 2023	801.55	795.95	809.90	793.05	1819490	0.31%
28 Apr 2023	799.05	806.75	806.75	762.75	5231996	-1.16%
27 Apr 2023	808.40	830.50	847.20	805.00	4067448	-5.41%
26 Apr 2023	854.60	845.00	866.80	845.00	1980399	1.31%
25 Apr 2023	843.55	849.10	852.00	841.80	834942	-0.53%
24 Apr 2023	848.05	857.00	863.45	845.30	780453	-1.04%
21 Apr 2023	856.95	868.50	869.90	855.00	727956	-1.21%
20 Apr 2023	867.45	854.95	868.30	846.10	1550109	1.93%
19 Apr 2023	851.05	839.00	853.40	832.20	1743643	1.90%
18 Apr 2023	835.15	839.00	841.00	828.55	1098803	-0.02%
17 Apr 2023	835.30	823.50	839.55	812.10	2055636	1.43%
13 Apr 2023	823.50	816.80	824.60	813.35	725541	0.82%
12 Apr 2023	816.80	813.90	821.90	813.90	839156	0.39%
11 Apr 2023	813.65	824.45	829.15	811.75	1056770	-1.17%
10 Apr 2023	823.25	839.00	839.20	818.40	1252962	-0.90%
06 Apr 2023	830.70	818.10	832.00	816.80	838420	1.53%
05 Apr 2023	818.15	823.15	825.65	815.35	615779	-0.61%
03 Apr 2023	823.20	823.45	825.00	817.00	489967	0.60%
31 Mar 2023	818.25	817.00	822.00	812.15	816550	0.83%
29 Mar 2023	811.55	812.35	817.15	805.50	934381	-0.10%
28 Mar 2023	812.35	824.45	826.45	807.50	621964	-1.30%
27 Mar 2023	823.05	822.00	829.50	812.55	551684	0.16%
24 Mar 2023	821.70	833.00	836.50	816.35	771881	-1.36%
23 Mar 2023	833.05	844.80	847.65	831.15	726755	-1.43%
22 Mar 2023	845.10	841.75	848.40	835.20	874627	1.01%
21 Mar 2023	836.65	852.30	859.30	834.10	1556594	-1.68%
20 Mar 2023	850.95	880.55	887.00	844.00	1001601	-3.36%
17 Mar 2023	880.55	901.80	903.05	878.30	1358682	0.00%
16 Mar 2023	880.55	873.70	884.40	863.15	737474	0.77%
15 Mar 2023	873.80	873.95	891.90	871.00	1553772	1.19%
14 Mar 2023	863.50	882.35	890.70	861.90	1427931	-2.31%
13 Mar 2023	883.90	891.20	902.85	880.20	846317	-1.09%
10 Mar 2023	893.60	886.00	898.35	880.40	762731	0.28%
09 Mar 2023	891.10	913.00	917.05	888.50	1465770	-2.04%
08 Mar 2023	909.70	907.50	916.00	886.45	1382635	-0.38%
06 Mar 2023	913.20	918.70	920.85	910.00	954615	0.04%
03 Mar 2023	912.85	919.90	934.00	911.10	1804035	-0.65%
02 Mar 2023	918.80	901.00	925.00	901.00	3006307	2.19%
01 Mar 2023	899.15	898.95	907.70	891.30	1462796	0.80%
28 Feb 2023	892.00	887.00	905.50	884.00	1929468	0.53%
27 Feb 2023	887.30	889.00	889.80	865.40	1436906	-0.88%
24 Feb 2023	895.20	905.10	910.55	892.30	2287301	-0.60%
23 Feb 2023	900.60	916.90	920.00	898.60	2114369	-1.49%
22 Feb 2023	914.20	898.10	927.40	895.80	7876349	2.05%
21 Feb 2023	895.80	877.65	897.90	873.05	2183174	2.61%
20 Feb 2023	873.05	859.70	882.80	850.35	1472792	2.10%
17 Feb 2023	855.10	858.00	863.75	849.05	497564	-0.90%
16 Feb 2023	862.85	860.00	868.85	853.75	1047536	0.48%
15 Feb 2023	858.75	851.05	861.90	848.05	597974	0.23%
14 Feb 2023	856.80	848.00	871.40	847.00	1978175	0.97%
13 Feb 2023	848.55	852.45	855.25	835.70	1260020	-0.15%
10 Feb 2023	849.85	800.00	856.70	796.00	5082283	3.07%
09 Feb 2023	824.55	824.85	832.00	812.00	1093769	-0.34%
08 Feb 2023	827.40	816.00	832.40	809.30	1072137	1.50%
07 Feb 2023	815.20	829.00	831.30	806.05	1587142	-1.39%
06 Feb 2023	826.70	809.00	829.00	805.10	661820	1.69%
03 Feb 2023	813.00	825.00	826.40	808.75	1002242	-1.04%
02 Feb 2023	821.55	794.00	824.00	790.60	1595844	3.39%
01 Feb 2023	794.60	803.50	815.95	784.00	1322816	-1.00%
31 Jan 2023	802.65	778.45	806.00	777.20	1803266	3.57%
30 Jan 2023	774.95	747.85	778.00	744.90	2080883	4.03%
27 Jan 2023	744.95	759.00	761.35	737.20	1474004	-1.53%
25 Jan 2023	756.55	777.90	777.90	751.80	1339618	-2.76%
24 Jan 2023	778.00	778.90	783.50	776.00	1041066	0.16%
23 Jan 2023	776.75	782.80	782.80	769.05	1468342	-0.42%
20 Jan 2023	780.05	790.00	791.00	778.00	1307972	-1.21%
19 Jan 2023	789.60	802.20	803.00	785.40	1492350	-1.57%
18 Jan 2023	802.20	810.00	811.80	800.65	1274164	-0.96%
17 Jan 2023	809.95	806.40	813.70	805.80	599833	0.55%
16 Jan 2023	805.50	808.80	811.60	804.00	314496	-0.11%
13 Jan 2023	806.35	807.55	812.20	800.05	516864	-0.36%
12 Jan 2023	809.25	831.00	832.80	805.65	954974	-2.61%
11 Jan 2023	830.95	825.95	834.00	822.50	725055	0.61%
10 Jan 2023	825.95	820.00	826.95	811.50	601404	0.71%
09 Jan 2023	820.10	819.00	823.90	814.00	771070	0.68%
06 Jan 2023	814.55	807.50	824.75	806.75	1375341	0.63%
05 Jan 2023	809.45	813.80	813.80	798.15	1361234	0.45%
04 Jan 2023	805.85	808.50	810.35	796.50	939486	-0.30%
03 Jan 2023	808.30	802.70	811.05	800.60	543688	0.70%
02 Jan 2023	802.65	799.90	804.35	794.00	319975	0.35%
30 Dec 2022	799.85	803.45	811.85	797.00	813045	-0.07%
29 Dec 2022	800.45	796.00	803.00	788.00	625722	0.34%
28 Dec 2022	797.75	801.30	802.80	791.50	878587	0.00%
27 Dec 2022	797.75	790.45	799.10	785.30	469563	1.43%
26 Dec 2022	786.50	777.75	789.40	770.00	454783	1.13%
23 Dec 2022	777.75	800.75	803.35	775.20	980785	-3.67%
22 Dec 2022	807.35	817.00	817.00	798.30	787550	-0.78%
21 Dec 2022	813.70	830.95	837.95	810.50	1158353	-1.72%
20 Dec 2022	827.90	833.00	834.95	813.35	1205458	-1.00%
19 Dec 2022	836.30	835.15	838.65	829.15	483111	0.14%
16 Dec 2022	835.10	845.10	848.30	831.00	749560	-1.80%
15 Dec 2022	850.40	850.00	855.85	845.00	1015102	-0.05%
14 Dec 2022	850.80	842.00	853.50	839.80	776630	1.30%
13 Dec 2022	839.90	843.20	844.00	835.50	537656	-0.15%
12 Dec 2022	841.15	836.10	842.00	824.40	536919	0.91%
09 Dec 2022	833.60	849.10	850.15	828.10	1243683	-1.69%
08 Dec 2022	847.90	849.00	853.00	843.20	529232	0.00%
07 Dec 2022	847.90	852.50	857.55	840.55	611505	-0.38%
06 Dec 2022	851.15	858.50	859.30	848.60	763196	-0.85%
05 Dec 2022	858.45	861.00	862.40	848.60	1045757	0.37%
02 Dec 2022	855.25	842.00	856.30	838.55	1438034	1.53%
01 Dec 2022	842.35	822.20	846.50	820.00	2199715	2.79%
30 Nov 2022	819.50	825.85	829.15	817.50	1252601	-0.77%
29 Nov 2022	825.85	842.00	843.00	824.10	904144	-1.61%
28 Nov 2022	839.40	829.00	844.80	825.00	2003831	1.21%
25 Nov 2022	829.40	822.00	831.00	817.10	1976090	1.30%
24 Nov 2022	818.75	814.90	819.75	812.10	1795690	0.69%
23 Nov 2022	813.10	822.00	822.00	811.25	993033	-0.60%
22 Nov 2022	818.00	809.50	823.00	806.95	1021492	0.99%
21 Nov 2022	809.95	810.00	813.90	803.60	887839	0.00%
18 Nov 2022	809.95	828.50	828.50	806.95	1352789	-1.75%
17 Nov 2022	824.40	815.00	829.55	812.00	1299792	0.88%
16 Nov 2022	817.20	822.00	822.45	811.70	815618	-0.18%
15 Nov 2022	818.65	824.90	825.00	816.20	1208999	-0.52%
14 Nov 2022	822.90	830.00	832.00	820.90	1195575	-0.74%
11 Nov 2022	829.05	830.30	840.00	827.00	1554731	0.36%
10 Nov 2022	826.10	834.60	834.60	815.50	1240790	-1.26%
09 Nov 2022	836.60	836.00	843.75	835.00	960196	0.25%
07 Nov 2022	834.55	848.00	852.15	827.30	1790614	-1.27%
04 Nov 2022	845.25	861.90	865.90	835.20	2807836	-1.86%
03 Nov 2022	861.25	909.00	910.00	859.00	3067654	-5.28%
02 Nov 2022	909.25	894.00	928.00	888.00	3102411	0.03%
01 Nov 2022	908.95	880.60	910.45	877.10	1623970	3.74%
31 Oct 2022	876.20	874.80	878.85	859.40	1960573	0.57%
28 Oct 2022	871.25	876.00	881.70	869.05	595829	-0.34%
27 Oct 2022	874.25	874.95	875.95	868.10	442475	0.81%
25 Oct 2022	867.25	866.20	875.45	862.05	855653	0.13%
24 Oct 2022	866.10	875.90	876.00	863.80	90551	0.03%
21 Oct 2022	865.80	871.20	884.45	858.30	1046811	-0.39%
20 Oct 2022	869.15	870.50	873.00	858.30	771471	-0.69%
19 Oct 2022	875.20	875.20	880.55	870.35	618344	0.03%
18 Oct 2022	874.95	874.00	880.80	871.40	1165692	0.61%
17 Oct 2022	869.65	872.00	875.15	857.35	605427	-0.17%
14 Oct 2022	871.15	884.00	886.00	869.05	914438	-0.31%
13 Oct 2022	873.90	870.70	876.55	863.00	431376	-0.05%
12 Oct 2022	874.30	878.00	878.00	859.40	1992108	0.08%
11 Oct 2022	873.60	900.00	901.75	870.55	1747694	-2.92%
10 Oct 2022	899.90	900.00	905.20	888.00	664753	-1.15%
07 Oct 2022	910.35	921.00	927.20	905.55	475052	-1.26%
06 Oct 2022	922.00	929.00	936.00	918.00	1403635	-0.32%
04 Oct 2022	924.95	905.00	927.00	901.05	1135815	3.56%
03 Oct 2022	893.15	909.00	910.00	887.00	1136230	-1.47%
30 Sep 2022	906.45	900.00	910.65	880.15	1173265	0.58%
29 Sep 2022	901.20	905.30	909.50	895.35	944566	0.04%
28 Sep 2022	900.80	900.00	912.85	895.05	851509	-0.38%
27 Sep 2022	904.25	886.85	907.80	885.70	1333677	2.48%
26 Sep 2022	882.40	896.70	896.70	868.00	1908668	-2.04%
23 Sep 2022	900.80	900.50	909.65	888.00	1626446	0.33%
22 Sep 2022	897.80	903.80	905.90	889.30	1097995	-0.73%
21 Sep 2022	904.40	909.00	924.00	901.65	1227816	-0.63%
20 Sep 2022	910.15	904.00	922.80	904.00	1578826	1.21%
19 Sep 2022	899.25	918.00	919.85	895.00	1575244	-1.50%
16 Sep 2022	912.90	960.00	960.00	882.55	2715707	-4.93%
15 Sep 2022	960.20	960.00	967.45	951.65	913099	0.51%
14 Sep 2022	955.35	965.00	965.00	950.05	1404466	-1.53%
13 Sep 2022	970.15	970.00	982.75	967.50	1873849	0.34%
12 Sep 2022	966.90	968.00	974.90	964.30	1402032	0.08%
09 Sep 2022	966.15	981.00	985.00	960.10	1308759	-0.96%
08 Sep 2022	975.50	986.00	991.50	975.00	1220046	-0.53%
07 Sep 2022	980.65	980.00	988.50	975.30	825447	-0.50%
06 Sep 2022	985.60	984.05	994.00	983.25	803122	-0.17%
05 Sep 2022	987.25	971.05	990.55	971.05	796310	1.62%
02 Sep 2022	971.50	989.00	989.00	970.00	887624	-0.86%
01 Sep 2022	979.95	992.00	999.90	977.45	1349653	-2.12%
30 Aug 2022	1001.20	987.80	1006.70	984.20	688283	2.11%
29 Aug 2022	980.50	982.20	989.75	974.20	805591	-2.65%
26 Aug 2022	1007.15	1004.00	1010.00	995.00	536785	1.18%
25 Aug 2022	995.40	1000.00	1015.75	991.50	761328	-0.03%
24 Aug 2022	995.70	991.05	999.95	983.00	737677	0.13%
23 Aug 2022	994.45	973.00	998.00	967.05	782477	1.77%
22 Aug 2022	977.15	1010.00	1013.00	975.00	1080433	-3.74%
19 Aug 2022	1015.15	1046.10	1051.30	1009.55	1265293	-2.86%
18 Aug 2022	1045.05	1030.00	1046.85	1024.30	1163107	1.69%
17 Aug 2022	1027.65	1022.00	1035.85	1018.50	985624	0.75%
16 Aug 2022	1020.00	1024.00	1037.60	1015.45	1829450	1.25%
12 Aug 2022	1007.40	994.95	1014.95	991.25	2036111	1.80%
11 Aug 2022	989.55	980.00	999.50	977.55	1549710	1.60%
10 Aug 2022	973.95	986.00	989.05	972.65	854456	-0.85%
08 Aug 2022	982.30	970.70	990.65	968.00	923346	0.96%
05 Aug 2022	972.95	1001.00	1006.75	970.00	1993658	-2.72%
04 Aug 2022	1000.15	983.00	1008.00	982.45	1270775	1.83%
03 Aug 2022	982.20	970.00	989.95	958.45	4034577	-1.74%
02 Aug 2022	999.60	1004.45	1005.40	989.00	1028956	0.04%
01 Aug 2022	999.25	1009.95	1011.00	991.25	1297725	-0.55%
29 Jul 2022	1004.75	973.60	1013.40	973.00	1272713	3.53%
28 Jul 2022	970.50	978.00	985.90	967.50	1366114	0.15%
27 Jul 2022	969.05	973.00	973.00	932.50	2489605	-0.85%
26 Jul 2022	977.40	1003.40	1007.00	974.20	775518	-2.23%
25 Jul 2022	999.65	996.50	1005.70	988.00	519192	-0.21%
22 Jul 2022	1001.80	1012.00	1026.00	996.80	798056	-0.95%
21 Jul 2022	1011.40	1021.00	1027.20	1003.00	1544353	-1.77%
20 Jul 2022	1029.65	1062.30	1064.95	1027.30	562014	-2.20%
19 Jul 2022	1052.85	1030.00	1055.00	1027.80	1426312	1.75%
18 Jul 2022	1034.70	992.00	1040.00	990.50	3058816	5.26%
15 Jul 2022	983.00	991.00	995.00	973.00	670764	-0.35%
14 Jul 2022	986.45	986.85	995.40	977.75	1093056	0.25%
13 Jul 2022	984.00	963.00	993.95	958.40	1220919	2.84%
12 Jul 2022	956.85	965.00	971.80	953.90	545725	-0.78%
11 Jul 2022	964.40	967.00	974.35	955.10	526504	-0.44%
08 Jul 2022	968.65	980.00	984.00	965.55	605885	-0.38%
07 Jul 2022	972.30	982.00	988.75	966.10	1321316	-0.39%
06 Jul 2022	976.10	957.65	980.20	953.00	1548896	1.93%
05 Jul 2022	957.65	970.00	985.60	952.40	554040	-0.83%
04 Jul 2022	965.65	962.80	973.00	946.00	965699	0.96%
01 Jul 2022	956.45	949.80	969.65	938.10	1129398	-1.64%
30 Jun 2022	972.40	971.00	983.95	965.10	1469049	-0.01%
29 Jun 2022	972.50	966.00	982.30	962.10	560774	-0.37%
28 Jun 2022	976.15	970.00	989.80	960.10	992871	-0.57%
27 Jun 2022	981.75	998.05	1004.40	979.55	549920	-1.05%
24 Jun 2022	992.15	970.05	994.95	970.05	856644	2.60%
23 Jun 2022	967.00	947.90	970.00	946.05	445504	2.01%
22 Jun 2022	947.90	975.00	976.30	944.35	769151	-3.31%
21 Jun 2022	980.40	945.05	982.00	945.00	621504	3.64%
20 Jun 2022	945.95	958.95	962.90	933.70	506347	-0.98%
17 Jun 2022	955.30	945.00	964.85	933.60	985036	-0.02%
16 Jun 2022	955.45	1001.00	1009.80	950.95	1327668	-3.95%
15 Jun 2022	994.75	993.00	1004.40	989.50	1003208	0.84%
14 Jun 2022	986.50	979.00	990.00	971.10	891341	0.61%
13 Jun 2022	980.55	975.05	984.75	962.55	651834	-1.21%
10 Jun 2022	992.55	991.95	1001.70	979.70	676852	-0.71%
09 Jun 2022	999.60	980.90	1004.80	958.85	866374	0.85%
08 Jun 2022	991.20	1000.25	1003.55	973.40	840464	-0.84%
07 Jun 2022	999.55	1007.50	1007.95	975.60	1155472	-1.27%
06 Jun 2022	1012.45	1017.40	1023.75	987.30	2071173	-0.49%
03 Jun 2022	1017.40	1055.00	1058.95	1015.00	935492	-2.94%
02 Jun 2022	1048.25	1052.70	1054.50	1038.25	628184	0.02%
01 Jun 2022	1048.05	1008.60	1053.90	1008.60	1344690	2.95%
31 May 2022	1018.05	1040.50	1046.05	1013.85	1389172	-2.06%
30 May 2022	1039.45	1013.00	1045.00	1012.25	1269311	3.07%
27 May 2022	1008.45	1002.00	1025.00	993.65	2936842	1.27%
26 May 2022	995.85	999.00	1003.70	980.40	1439924	0.05%
25 May 2022	995.40	1019.80	1019.80	987.90	1302256	-1.60%
24 May 2022	1011.60	999.00	1013.85	991.15	995063	1.60%
23 May 2022	995.65	987.05	1004.40	975.75	711795	2.10%
20 May 2022	975.15	956.20	980.80	956.05	771890	3.14%
19 May 2022	945.45	960.50	975.95	941.00	1069959	-4.07%
18 May 2022	985.60	993.00	1030.00	978.25	1950263	-0.24%
17 May 2022	988.00	955.00	993.90	951.05	1653820	3.84%
16 May 2022	951.50	932.75	958.60	922.55	754343	2.16%
13 May 2022	931.40	965.45	965.45	928.35	2439176	-1.90%
12 May 2022	949.40	968.00	971.65	935.00	2387327	-2.91%
11 May 2022	977.85	990.00	995.00	961.70	1828775	-1.10%
10 May 2022	988.70	1020.00	1034.85	975.50	3890951	-5.54%
09 May 2022	1046.65	1060.00	1065.60	1030.15	1597558	-2.12%
06 May 2022	1069.30	1096.00	1099.55	1045.00	4279051	-7.62%
05 May 2022	1157.45	1158.00	1172.20	1144.00	1575587	1.12%
04 May 2022	1144.65	1239.75	1239.75	1136.25	2780161	-7.01%
02 May 2022	1230.95	1250.00	1266.60	1222.75	820568	-2.43%
29 Apr 2022	1261.55	1298.90	1299.00	1249.00	1036182	-1.87%
28 Apr 2022	1285.65	1276.30	1294.00	1268.60	846958	1.52%
27 Apr 2022	1266.40	1256.90	1288.00	1250.15	1559217	0.30%
26 Apr 2022	1262.55	1252.00	1265.35	1245.00	548103	1.63%
25 Apr 2022	1242.35	1245.50	1257.05	1230.50	978292	-0.78%
22 Apr 2022	1252.10	1254.05	1271.45	1249.00	876987	-1.09%
21 Apr 2022	1265.95	1252.40	1270.05	1252.00	1071430	1.23%
20 Apr 2022	1250.60	1244.80	1255.60	1224.55	861417	0.41%
19 Apr 2022	1245.45	1257.95	1271.45	1222.70	769663	-0.14%
18 Apr 2022	1247.25	1277.70	1286.90	1240.55	1913872	-4.37%
13 Apr 2022	1304.30	1308.00	1317.40	1288.65	903271	0.12%
12 Apr 2022	1302.80	1300.00	1311.90	1268.05	1346945	-0.02%
11 Apr 2022	1303.05	1322.00	1324.90	1298.30	1200934	-1.10%
08 Apr 2022	1317.60	1314.00	1322.00	1303.50	1031831	1.26%
07 Apr 2022	1301.20	1322.00	1347.65	1291.55	2230037	-1.57%
06 Apr 2022	1322.00	1319.95	1328.60	1295.50	1222732	0.53%
05 Apr 2022	1315.00	1291.00	1324.70	1278.50	1996418	3.00%
04 Apr 2022	1276.75	1258.60	1281.00	1255.00	744419	1.26%
01 Apr 2022	1260.85	1245.00	1264.70	1243.95	440336	1.24%
31 Mar 2022	1245.40	1274.00	1274.00	1243.40	939480	-1.83%
30 Mar 2022	1268.65	1258.00	1273.35	1245.00	787930	1.71%
29 Mar 2022	1247.30	1243.00	1251.95	1228.70	887754	1.27%
28 Mar 2022	1231.60	1255.00	1257.90	1218.00	1591299	-1.39%
25 Mar 2022	1249.00	1277.00	1294.75	1243.00	1504572	-2.13%
24 Mar 2022	1276.20	1303.00	1304.00	1266.05	1415928	-2.20%
23 Mar 2022	1304.85	1296.60	1340.00	1295.15	2544861	1.68%
22 Mar 2022	1283.25	1288.00	1288.00	1238.10	1856642	-0.42%
21 Mar 2022	1288.70	1311.00	1314.75	1282.00	1587721	-0.59%
17 Mar 2022	1296.40	1303.00	1325.00	1290.10	3769942	2.02%
16 Mar 2022	1270.75	1229.80	1289.55	1223.30	2210899	4.85%
15 Mar 2022	1211.95	1195.00	1224.50	1193.65	1294926	1.72%
14 Mar 2022	1191.45	1210.00	1210.00	1177.75	1450003	-0.95%
11 Mar 2022	1202.85	1175.00	1211.10	1170.00	801340	2.05%
10 Mar 2022	1178.65	1193.00	1199.95	1175.45	1040850	1.75%
09 Mar 2022	1158.40	1168.00	1187.70	1140.25	1912229	0.42%
08 Mar 2022	1153.55	1140.00	1160.85	1100.00	1533085	0.49%
07 Mar 2022	1147.95	1155.00	1163.70	1123.65	984612	-2.29%
04 Mar 2022	1174.90	1187.50	1204.00	1152.20	1310047	-1.86%
03 Mar 2022	1197.15	1238.00	1251.70	1183.55	1195271	-2.76%
02 Mar 2022	1231.15	1254.80	1262.60	1220.45	882993	-2.53%
28 Feb 2022	1263.15	1235.00	1269.00	1220.70	1039455	0.87%
25 Feb 2022	1252.30	1210.25	1256.95	1204.25	2202043	4.63%
24 Feb 2022	1196.90	1209.05	1224.95	1182.00	1490663	-3.39%
23 Feb 2022	1238.95	1236.55	1263.90	1228.50	860375	-0.02%
22 Feb 2022	1239.15	1210.00	1244.35	1205.00	939324	-0.36%
21 Feb 2022	1243.65	1254.00	1265.60	1236.10	2071927	-0.71%
18 Feb 2022	1252.50	1214.10	1258.00	1213.85	1862152	2.71%
17 Feb 2022	1219.45	1217.30	1224.90	1202.05	461866	0.68%
16 Feb 2022	1211.25	1199.00	1219.00	1174.05	1219588	1.44%
15 Feb 2022	1194.10	1160.05	1200.00	1150.05	1210341	2.04%
14 Feb 2022	1170.25	1157.00	1185.30	1138.00	1128739	-1.85%
11 Feb 2022	1192.30	1228.00	1228.00	1182.95	816198	-3.75%
10 Feb 2022	1238.75	1223.05	1242.65	1213.80	379632	1.20%
09 Feb 2022	1224.05	1202.40	1236.05	1200.90	695568	2.11%
08 Feb 2022	1198.75	1222.10	1247.85	1190.00	1207465	-2.08%
07 Feb 2022	1224.20	1234.80	1239.85	1213.40	280046	-0.85%
04 Feb 2022	1234.70	1220.35	1245.00	1218.85	712330	1.18%
03 Feb 2022	1220.30	1219.50	1230.90	1204.15	628333	0.46%
02 Feb 2022	1214.70	1183.15	1217.50	1183.00	546576	2.67%
01 Feb 2022	1183.15	1195.00	1205.20	1169.70	635360	-0.01%
31 Jan 2022	1183.30	1165.50	1193.80	1157.70	849622	2.26%
28 Jan 2022	1157.15	1189.90	1204.45	1149.55	929704	-2.40%
27 Jan 2022	1185.55	1190.00	1197.75	1155.00	1011654	-0.45%
25 Jan 2022	1190.90	1185.00	1203.20	1170.70	757354	0.29%
24 Jan 2022	1187.45	1186.70	1199.90	1160.05	1469411	-0.40%
21 Jan 2022	1192.25	1230.00	1237.30	1185.00	1756285	-4.90%
20 Jan 2022	1253.70	1254.95	1263.80	1247.35	522908	-0.10%
19 Jan 2022	1254.95	1260.20	1274.80	1250.00	662199	-0.61%
18 Jan 2022	1262.65	1286.00	1303.35	1256.85	964807	-1.80%
17 Jan 2022	1285.75	1310.00	1313.15	1283.10	535555	-1.37%
14 Jan 2022	1303.65	1272.95	1317.30	1262.65	1513277	2.58%
13 Jan 2022	1270.85	1283.80	1288.15	1256.60	591489	-0.35%
12 Jan 2022	1275.30	1252.90	1283.00	1246.00	1001889	2.27%
11 Jan 2022	1247.05	1253.00	1257.10	1238.60	621165	-0.53%
10 Jan 2022	1253.75	1275.00	1281.35	1251.00	835334	-1.35%
07 Jan 2022	1270.90	1245.00	1287.50	1245.00	2129901	1.69%
06 Jan 2022	1249.80	1240.00	1256.35	1230.15	590712	0.02%
05 Jan 2022	1249.50	1245.50	1254.55	1238.95	433601	0.32%
04 Jan 2022	1245.50	1240.10	1251.55	1222.80	877718	1.00%
03 Jan 2022	1233.20	1225.00	1241.65	1225.00	431395	1.15%
31 Dec 2021	1219.15	1203.00	1240.00	1199.50	1199325	1.70%
30 Dec 2021	1198.80	1203.20	1216.60	1193.35	844604	-0.20%
29 Dec 2021	1201.25	1207.00	1216.80	1178.45	771379	-0.48%
28 Dec 2021	1207.00	1198.20	1219.95	1198.20	355696	0.94%
27 Dec 2021	1195.75	1192.00	1206.75	1183.90	298790	-0.06%
24 Dec 2021	1196.50	1209.80	1209.80	1185.00	427611	-1.10%
23 Dec 2021	1209.80	1197.00	1212.95	1187.50	409221	1.71%
22 Dec 2021	1189.45	1176.55	1196.35	1176.55	328821	1.31%
21 Dec 2021	1174.05	1175.30	1194.95	1160.00	411848	0.82%
20 Dec 2021	1164.55	1180.50	1192.00	1146.00	556369	-2.81%
17 Dec 2021	1198.25	1218.00	1219.85	1174.50	709756	-1.61%
16 Dec 2021	1217.80	1220.00	1227.50	1208.50	270117	0.50%
15 Dec 2021	1211.75	1233.90	1237.30	1206.00	381061	-1.55%
14 Dec 2021	1230.85	1231.70	1237.80	1219.20	328231	-0.21%
13 Dec 2021	1233.45	1242.50	1257.00	1230.70	495195	-1.38%
10 Dec 2021	1250.75	1250.00	1262.15	1244.50	454867	0.00%
09 Dec 2021	1250.75	1253.00	1265.50	1242.20	302045	-0.19%
08 Dec 2021	1253.10	1258.75	1272.00	1246.45	779432	-0.11%
07 Dec 2021	1254.45	1230.00	1259.95	1218.70	1350166	2.30%
06 Dec 2021	1226.30	1250.00	1253.65	1223.55	571239	-1.63%
03 Dec 2021	1246.60	1232.00	1254.95	1229.15	584599	1.32%
02 Dec 2021	1230.40	1231.00	1239.45	1218.55	768558	0.63%
01 Dec 2021	1222.65	1202.00	1226.35	1198.00	699953	1.80%
30 Nov 2021	1201.00	1177.00	1242.20	1169.10	1468977	2.04%
29 Nov 2021	1177.00	1159.00	1190.00	1131.25	745724	1.09%
26 Nov 2021	1164.30	1190.00	1197.60	1158.95	1002955	-3.08%
25 Nov 2021	1201.35	1192.50	1205.90	1185.00	281801	0.15%
24 Nov 2021	1199.60	1207.40	1216.35	1184.50	227763	-0.56%
23 Nov 2021	1206.30	1182.00	1213.20	1170.90	479994	1.76%
22 Nov 2021	1185.40	1234.10	1241.35	1173.00	758527	-4.03%
18 Nov 2021	1235.20	1233.00	1261.90	1225.00	1489052	-0.02%
17 Nov 2021	1235.45	1231.65	1243.20	1221.00	751036	0.31%
16 Nov 2021	1231.65	1271.00	1271.00	1229.00	1089946	-2.79%
15 Nov 2021	1267.00	1276.00	1282.00	1264.30	591556	0.21%
12 Nov 2021	1264.35	1255.50	1274.90	1253.55	569624	1.24%
11 Nov 2021	1248.90	1251.00	1266.00	1235.50	579476	0.10%
10 Nov 2021	1247.60	1251.60	1260.00	1237.60	312238	-0.36%
09 Nov 2021	1252.05	1242.80	1269.70	1242.05	1989568	0.98%
08 Nov 2021	1239.90	1224.00	1244.00	1217.80	790144	1.63%
04 Nov 2021	1220.05	1212.60	1227.00	1212.00	50958	0.80%
03 Nov 2021	1210.40	1221.20	1223.60	1198.00	461077	-0.88%
02 Nov 2021	1221.10	1249.50	1254.15	1211.00	542396	-1.95%
01 Nov 2021	1245.40	1201.00	1249.00	1200.20	1590433	3.39%
29 Oct 2021	1204.55	1155.30	1222.85	1143.20	2516853	4.26%
28 Oct 2021	1155.30	1178.00	1189.55	1151.00	536155	-2.16%
27 Oct 2021	1180.75	1195.30	1202.65	1177.00	477583	-1.04%
26 Oct 2021	1193.20	1199.00	1202.70	1173.80	693503	0.35%
25 Oct 2021	1189.05	1178.10	1197.90	1146.45	1198644	1.02%
22 Oct 2021	1177.05	1185.15	1200.00	1152.75	1383292	-1.26%
21 Oct 2021	1192.05	1234.20	1239.80	1161.20	3270210	-4.45%
20 Oct 2021	1247.60	1300.00	1301.90	1243.55	1278748	-4.44%
19 Oct 2021	1305.50	1347.00	1356.90	1292.50	761312	-2.41%
18 Oct 2021	1337.70	1335.80	1347.00	1317.65	1040171	0.97%
14 Oct 2021	1324.90	1323.85	1330.40	1310.00	698768	1.07%
13 Oct 2021	1310.90	1300.70	1324.85	1300.70	546360	0.97%
12 Oct 2021	1298.35	1300.00	1314.35	1293.00	556746	-0.41%
11 Oct 2021	1303.65	1282.00	1319.15	1274.75	987429	1.74%
08 Oct 2021	1281.40	1293.50	1297.40	1266.15	1849583	-0.12%
07 Oct 2021	1283.00	1231.00	1291.00	1229.20	2199106	4.32%
06 Oct 2021	1229.90	1256.80	1269.50	1223.60	1637172	-1.63%
05 Oct 2021	1250.25	1225.00	1256.50	1215.00	1207112	1.87%
04 Oct 2021	1227.25	1215.25	1233.00	1206.65	526778	0.99%
01 Oct 2021	1215.25	1217.75	1220.60	1199.95	765614	-0.23%
30 Sep 2021	1218.05	1206.80	1242.80	1206.70	1757392	1.07%
29 Sep 2021	1205.20	1207.00	1223.75	1197.50	696580	-0.31%
28 Sep 2021	1208.95	1220.00	1223.40	1189.55	664613	-0.76%
27 Sep 2021	1218.20	1240.00	1240.00	1204.55	739560	-0.86%
24 Sep 2021	1228.75	1249.25	1256.80	1223.25	1267241	-1.59%
23 Sep 2021	1248.60	1245.00	1265.00	1241.05	625566	0.81%
22 Sep 2021	1238.60	1225.00	1245.00	1225.00	861920	1.12%
21 Sep 2021	1224.90	1229.00	1235.95	1211.65	836075	0.31%
20 Sep 2021	1221.10	1250.00	1251.95	1216.55	1405843	-2.64%
17 Sep 2021	1254.15	1257.35	1259.00	1234.65	1342750	0.49%
16 Sep 2021	1248.00	1248.60	1252.55	1233.45	1276950	0.47%
15 Sep 2021	1242.15	1228.50	1248.15	1228.05	1946221	1.17%
14 Sep 2021	1227.75	1218.65	1234.00	1213.25	2076578	1.21%
13 Sep 2021	1213.05	1206.25	1220.00	1200.45	1098804	0.00%
09 Sep 2021	1213.10	1201.10	1219.00	1196.00	2068928	0.54%
08 Sep 2021	1206.60	1194.65	1217.90	1178.00	4224233	1.63%
07 Sep 2021	1187.25	1126.75	1208.30	1126.00	8872964	5.70%
06 Sep 2021	1123.20	1089.60	1137.65	1089.60	3228416	3.15%
03 Sep 2021	1088.95	1086.00	1097.00	1081.95	1442027	0.33%
02 Sep 2021	1085.35	1050.00	1098.00	1046.25	3411153	3.78%
01 Sep 2021	1045.80	1009.00	1049.00	1004.00	4136191	5.02%
31 Aug 2021	995.85	988.55	1001.85	987.10	1194523	0.96%
30 Aug 2021	986.35	981.20	997.95	981.20	821765	0.10%
27 Aug 2021	985.35	957.40	990.45	957.00	3120205	2.92%
26 Aug 2021	957.40	965.00	973.75	955.00	1303680	-0.29%
25 Aug 2021	960.20	968.95	977.15	955.00	1684223	-1.38%
24 Aug 2021	973.65	975.00	979.95	963.05	1074080	0.08%
23 Aug 2021	972.85	981.70	984.05	960.65	886416	-0.50%
20 Aug 2021	977.70	985.00	989.80	969.00	752256	-1.10%
18 Aug 2021	988.60	989.40	997.20	983.55	530954	-0.08%
17 Aug 2021	989.35	990.00	996.45	978.70	760961	0.14%
16 Aug 2021	988.00	975.10	991.05	968.00	1180167	0.22%
13 Aug 2021	985.85	986.00	999.35	979.25	681794	-0.03%
12 Aug 2021	986.15	1005.10	1008.65	982.00	988482	-1.43%
11 Aug 2021	1000.50	996.50	1003.35	955.70	3056763	0.23%
10 Aug 2021	998.20	1023.00	1028.35	990.85	1383048	-2.59%
09 Aug 2021	1024.70	1052.20	1053.00	1020.00	814718	-2.21%
06 Aug 2021	1047.90	1049.00	1073.90	1036.05	3538945	0.25%
05 Aug 2021	1045.30	1038.00	1049.00	1025.20	856289	1.23%
04 Aug 2021	1032.65	1042.80	1048.40	1028.15	944451	-0.26%
03 Aug 2021	1035.35	1054.00	1061.75	1033.00	1343934	-1.72%
02 Aug 2021	1053.50	1068.90	1079.85	1050.50	1268790	-0.54%
30 Jul 2021	1059.20	1031.00	1065.00	1026.75	1246800	2.71%
29 Jul 2021	1031.25	1022.00	1033.20	1019.05	574940	1.46%
28 Jul 2021	1016.45	1020.00	1025.40	1009.00	632463	-0.35%
27 Jul 2021	1020.05	1033.75	1048.00	1018.60	876669	-0.67%
26 Jul 2021	1026.95	1040.25	1047.85	1025.10	686849	-1.76%
23 Jul 2021	1045.40	1056.00	1056.00	1043.10	432660	-0.36%
22 Jul 2021	1049.20	1037.00	1055.90	1026.00	922809	2.19%
20 Jul 2021	1026.75	1039.05	1040.90	1004.65	438676	-1.18%
19 Jul 2021	1039.05	1044.75	1053.00	1032.00	827048	-1.14%
16 Jul 2021	1051.05	1044.00	1061.95	1038.00	1298053	0.80%
15 Jul 2021	1042.70	1034.40	1048.75	1032.05	1116917	1.17%
14 Jul 2021	1030.65	1039.95	1044.80	1027.00	2198061	-0.28%
13 Jul 2021	1033.50	1026.00	1037.85	1016.90	1640918	1.58%
12 Jul 2021	1017.40	1019.10	1028.00	1013.75	636041	0.20%
09 Jul 2021	1015.40	1012.80	1018.55	1003.00	455681	0.37%
08 Jul 2021	1011.70	1012.00	1024.80	1006.30	806471	0.62%
07 Jul 2021	1005.50	1012.60	1016.65	1003.15	779189	-0.70%
06 Jul 2021	1012.60	1016.40	1028.20	1009.75	623245	-0.20%
05 Jul 2021	1014.60	1018.20	1024.45	1012.80	508998	0.07%
02 Jul 2021	1013.90	1017.00	1017.00	997.20	693139	0.09%
01 Jul 2021	1013.00	1024.00	1025.40	1012.00	516926	-0.92%
30 Jun 2021	1022.45	1033.00	1035.90	1015.55	1197559	-0.58%
29 Jun 2021	1028.40	1048.00	1051.50	984.35	2482160	-1.36%
28 Jun 2021	1042.55	1032.50	1061.00	1032.50	2182272	1.22%
25 Jun 2021	1029.95	1025.40	1038.20	1023.60	921741	0.62%
24 Jun 2021	1023.60	1034.95	1037.00	1019.25	831155	-0.69%
23 Jun 2021	1030.75	1027.80	1046.15	1018.75	1429584	1.03%
22 Jun 2021	1020.20	1027.90	1030.30	1018.00	680836	0.10%
21 Jun 2021	1019.15	1017.50	1022.50	1007.05	554484	-0.99%
18 Jun 2021	1029.30	1039.95	1039.95	1002.20	1970955	-0.09%
17 Jun 2021	1030.25	1023.20	1042.90	1012.75	1285561	0.20%
16 Jun 2021	1028.15	1060.95	1060.95	1022.00	1371401	-3.16%
15 Jun 2021	1061.70	1049.65	1068.00	1046.00	1330771	1.79%
14 Jun 2021	1043.05	1042.00	1046.60	1020.45	840209	-0.30%
11 Jun 2021	1046.15	1062.00	1062.85	1038.60	906539	-0.86%
10 Jun 2021	1055.20	1047.90	1059.65	1045.10	736352	0.88%
09 Jun 2021	1046.00	1078.50	1078.50	1042.85	1252919	-2.39%
08 Jun 2021	1071.60	1104.00	1104.00	1070.05	1399870	-2.30%
07 Jun 2021	1096.80	1109.95	1118.90	1093.90	1434539	-0.69%
04 Jun 2021	1104.45	1113.00	1125.00	1098.00	2581739	-0.64%
03 Jun 2021	1111.55	1042.00	1118.65	1036.95	7137481	7.46%
02 Jun 2021	1034.40	1010.85	1038.90	1008.25	1335354	2.09%
01 Jun 2021	1013.20	1010.35	1019.85	1006.15	619320	0.59%
31 May 2021	1007.30	1007.00	1015.00	998.20	1462881	0.68%
28 May 2021	1000.45	1001.00	1008.80	997.80	833874	0.41%
27 May 2021	996.35	995.00	1001.75	985.30	1095556	0.71%
26 May 2021	989.30	990.00	995.50	975.10	1367362	0.11%
25 May 2021	988.20	998.00	1006.55	985.00	1013810	-0.84%
24 May 2021	996.60	1002.00	1011.00	992.25	1269160	-0.33%
21 May 2021	999.85	1010.00	1016.65	992.90	1326970	-0.90%
20 May 2021	1008.90	1022.00	1029.75	1000.60	1148149	-1.09%
19 May 2021	1020.00	1009.00	1033.90	1008.45	3546439	1.22%
18 May 2021	1007.75	990.00	1013.25	985.10	2184245	2.45%
17 May 2021	983.65	1002.00	1002.00	953.00	2982266	-1.57%
14 May 2021	999.35	979.00	1014.90	963.00	5310861	2.81%
12 May 2021	972.00	1024.00	1024.00	961.60	6210373	-3.79%
11 May 2021	1010.25	961.00	1015.65	961.00	4308932	4.38%
10 May 2021	967.90	970.00	978.70	961.00	1269133	-0.18%
07 May 2021	969.60	990.70	990.70	963.35	1349654	-1.50%
06 May 2021	984.35	974.90	989.30	965.35	1414622	1.33%
05 May 2021	971.45	971.95	994.00	965.00	2475761	0.76%
04 May 2021	964.10	965.00	972.95	955.05	1382842	0.57%
03 May 2021	958.65	952.10	962.25	935.65	1537101	0.16%
30 Apr 2021	957.15	959.95	977.80	954.95	1402209	-1.03%
29 Apr 2021	967.10	970.00	989.45	964.00	1409106	0.51%
28 Apr 2021	962.15	985.00	987.00	955.00	968227	-1.46%
27 Apr 2021	976.40	948.00	980.90	941.55	1780973	3.20%
26 Apr 2021	946.15	947.60	950.05	940.65	768299	0.77%
23 Apr 2021	938.90	940.00	956.70	934.05	1414300	0.04%
22 Apr 2021	938.55	948.90	952.00	933.15	1212213	-0.31%
20 Apr 2021	941.50	967.80	974.35	935.10	1557074	-1.59%
19 Apr 2021	956.75	936.00	960.00	918.00	1917671	-0.03%
16 Apr 2021	957.05	948.10	969.00	943.00	1473891	0.99%
15 Apr 2021	947.70	958.50	960.85	939.10	1724373	-1.10%
13 Apr 2021	958.25	957.50	969.90	946.00	2632686	0.84%
12 Apr 2021	950.30	998.00	998.00	940.60	2490045	-5.55%
09 Apr 2021	1006.15	1005.00	1026.80	1002.55	2638817	0.19%
08 Apr 2021	1004.25	1010.10	1016.80	1000.00	1155524	0.47%
07 Apr 2021	999.55	980.00	1018.20	977.80	3176468	2.54%
06 Apr 2021	974.75	981.00	985.65	964.05	1757333	-0.20%
05 Apr 2021	976.70	1006.80	1007.90	960.60	1567700	-2.91%
01 Apr 2021	1005.95	1012.00	1015.15	1002.10	803202	0.40%
31 Mar 2021	1001.95	999.80	1011.00	990.05	1451482	0.88%
30 Mar 2021	993.25	995.00	1005.00	982.10	1582960	1.41%
26 Mar 2021	979.45	967.00	987.25	967.00	1435329	2.18%
25 Mar 2021	958.60	992.00	992.00	953.65	2392229	-2.66%
24 Mar 2021	984.80	998.00	1012.00	982.05	1713520	-1.65%
23 Mar 2021	1001.30	1006.75	1012.00	992.40	1436324	0.17%
22 Mar 2021	999.65	986.00	1013.30	971.00	2454881	1.98%
19 Mar 2021	980.25	981.30	988.45	962.00	2822224	-0.68%
18 Mar 2021	987.00	1018.00	1021.90	968.70	2393287	-1.34%
17 Mar 2021	1000.40	1025.20	1028.00	998.05	2668629	-2.94%
16 Mar 2021	1030.65	1065.05	1068.00	1025.15	1963903	-2.66%
15 Mar 2021	1058.80	1060.50	1080.65	1052.00	2024792	0.56%
12 Mar 2021	1052.95	1065.00	1084.90	1045.80	2306876	-0.81%
10 Mar 2021	1061.60	1045.00	1070.00	1042.10	1464757	1.99%
09 Mar 2021	1040.90	1055.00	1057.95	1031.20	1052726	-0.82%
08 Mar 2021	1049.55	1043.00	1057.95	1033.10	1281013	1.74%
05 Mar 2021	1031.55	1072.00	1073.85	1029.15	1706023	-3.82%
04 Mar 2021	1072.50	1062.00	1091.90	1056.25	1622921	-0.04%
03 Mar 2021	1072.95	1079.95	1081.00	1065.00	1405770	0.50%
02 Mar 2021	1067.65	1051.00	1072.50	1044.15	2157106	2.28%
01 Mar 2021	1043.80	1023.20	1062.65	1022.00	1860778	2.52%
26 Feb 2021	1018.15	1048.00	1054.00	1008.95	2392792	-2.91%
25 Feb 2021	1048.70	1021.10	1054.70	1017.60	3011002	3.53%
24 Feb 2021	1012.90	1020.00	1024.80	1008.00	756165	-0.21%
23 Feb 2021	1015.00	994.00	1021.40	979.10	2104866	2.44%
22 Feb 2021	990.80	1001.45	1015.00	984.90	1828675	-1.06%
19 Feb 2021	1001.45	1014.50	1033.95	992.20	2213605	-1.55%
18 Feb 2021	1017.25	1030.00	1030.40	1003.00	2117985	-1.44%
17 Feb 2021	1032.10	1027.00	1049.00	1019.00	2577679	-0.53%
16 Feb 2021	1037.65	1065.00	1074.90	1026.00	3350162	-1.92%
15 Feb 2021	1058.00	1090.00	1095.00	1052.30	2114945	-1.96%
12 Feb 2021	1079.20	1099.70	1132.00	1060.25	7728222	-2.18%
11 Feb 2021	1103.20	1080.25	1111.00	1080.25	2211263	1.11%
10 Feb 2021	1091.05	1070.10	1096.10	1056.90	3676383	1.06%
09 Feb 2021	1079.60	1040.40	1089.80	1040.00	4814340	3.77%
08 Feb 2021	1040.40	1005.00	1045.50	1004.15	2191241	3.92%
05 Feb 2021	1001.20	1010.00	1040.85	989.45	3672736	-0.21%
04 Feb 2021	1003.35	1002.80	1022.00	998.05	1704896	-0.11%
03 Feb 2021	1004.45	997.15	1029.90	990.00	3255375	1.68%
02 Feb 2021	987.85	946.00	998.60	944.85	3424514	5.28%
01 Feb 2021	938.30	906.05	949.40	903.10	1777339	3.33%
29 Jan 2021	908.10	940.00	945.85	897.25	2489069	-2.71%
28 Jan 2021	933.40	909.85	942.75	901.60	3133218	2.18%
27 Jan 2021	913.50	941.00	944.50	907.90	2090928	-2.89%
25 Jan 2021	940.65	943.50	960.00	913.15	2577271	0.71%
22 Jan 2021	934.05	950.25	969.55	916.95	3000159	-2.22%
21 Jan 2021	955.25	935.05	995.60	935.05	8498938	4.67%
20 Jan 2021	912.65	910.50	918.85	900.95	899024	0.40%
19 Jan 2021	909.05	893.15	912.00	892.00	1230079	2.04%
18 Jan 2021	890.90	886.00	903.00	876.45	1870909	0.38%
15 Jan 2021	887.55	914.70	917.90	881.55	1837146	-2.70%
14 Jan 2021	912.20	900.00	926.90	897.00	2750870	1.72%
13 Jan 2021	896.80	906.00	912.75	882.05	1246019	-0.71%
12 Jan 2021	903.20	905.00	922.60	898.50	1251253	-1.21%
11 Jan 2021	914.30	900.00	917.90	881.20	1396688	1.34%
08 Jan 2021	902.20	882.00	909.40	881.50	1928335	2.35%
07 Jan 2021	881.50	871.10	888.00	869.00	1624468	1.40%
06 Jan 2021	869.30	837.00	877.70	834.30	3129336	3.82%
05 Jan 2021	837.35	842.05	854.00	830.55	1362402	-1.02%
04 Jan 2021	846.00	834.00	848.65	832.10	1512530	1.75%
01 Jan 2021	831.45	827.00	834.00	820.05	808694	0.70%
31 Dec 2020	825.65	815.10	828.00	812.05	1017539	0.71%
30 Dec 2020	819.80	820.00	821.00	810.10	897917	0.67%
29 Dec 2020	814.35	818.50	822.50	809.05	811343	-0.20%
28 Dec 2020	816.00	818.80	821.20	810.00	969800	0.62%
24 Dec 2020	810.95	826.70	828.45	808.10	1223847	-1.26%
23 Dec 2020	821.30	797.50	824.00	793.80	1349719	2.92%
22 Dec 2020	798.00	778.00	800.80	768.40	1180855	1.81%
21 Dec 2020	783.85	823.00	828.00	778.55	1509775	-5.42%
18 Dec 2020	828.80	825.00	837.00	819.00	3405788	0.67%
17 Dec 2020	823.25	839.00	844.95	820.40	2044709	-1.81%
16 Dec 2020	838.45	835.00	844.45	822.20	1721453	1.09%
15 Dec 2020	829.45	810.00	835.40	805.30	2713917	2.65%
14 Dec 2020	808.05	806.10	814.90	804.20	619636	0.39%
11 Dec 2020	804.90	814.00	820.90	800.55	1054806	-1.15%
10 Dec 2020	814.25	808.10	815.70	801.20	1008656	0.76%
09 Dec 2020	808.10	810.00	821.00	806.05	1327059	-0.15%
08 Dec 2020	809.30	817.90	820.00	804.00	1299313	0.03%
07 Dec 2020	809.05	821.50	829.90	807.00	1184293	-1.40%
04 Dec 2020	820.55	810.00	826.80	809.50	1672137	1.55%
03 Dec 2020	808.00	806.00	819.00	802.70	2474465	0.73%
02 Dec 2020	802.15	794.00	810.30	790.10	1847689	0.96%
01 Dec 2020	794.50	812.15	812.15	790.45	1395992	-1.50%
27 Nov 2020	806.60	773.40	820.80	766.35	5821482	4.88%
26 Nov 2020	769.10	756.05	772.00	755.00	1564927	2.09%
25 Nov 2020	753.35	784.00	786.25	748.35	1721308	-3.22%
24 Nov 2020	778.40	765.00	781.65	760.35	1624446	2.37%
23 Nov 2020	760.35	774.00	782.85	756.90	1927096	-1.29%
20 Nov 2020	770.30	779.80	782.65	765.35	1123473	-0.48%
19 Nov 2020	774.05	767.00	786.00	765.50	2409458	0.41%
18 Nov 2020	770.90	775.85	781.55	766.65	2172489	-0.49%
17 Nov 2020	774.70	764.00	776.60	755.75	2420896	1.97%
14 Nov 2020	759.70	763.20	764.90	755.85	147263	0.15%
13 Nov 2020	758.55	755.00	761.80	748.65	1751357	0.45%
12 Nov 2020	755.15	761.40	763.20	746.35	2298770	-0.73%
11 Nov 2020	760.70	766.95	767.40	744.50	2547685	-0.52%
10 Nov 2020	764.70	800.95	801.00	759.60	3421267	-3.28%
09 Nov 2020	790.60	765.00	803.90	756.80	4404761	4.94%
06 Nov 2020	753.35	741.55	768.00	733.30	7249946	1.59%
05 Nov 2020	741.55	729.20	744.40	719.05	3231294	2.41%
04 Nov 2020	724.10	709.00	727.00	706.50	1761718	1.99%
03 Nov 2020	710.00	725.70	733.20	706.50	3240943	-1.45%
02 Nov 2020	720.45	707.50	723.70	696.10	1946398	2.11%
30 Oct 2020	705.55	705.00	711.85	701.00	936323	0.43%
29 Oct 2020	702.55	698.95	707.00	689.60	1068690	-0.06%
28 Oct 2020	703.00	704.40	717.60	700.40	2602439	0.21%
27 Oct 2020	701.50	693.05	704.80	691.10	1833977	1.73%
26 Oct 2020	689.55	705.60	708.50	687.05	1972928	-2.27%
23 Oct 2020	705.60	711.00	721.50	703.20	2261140	-0.56%
22 Oct 2020	709.60	700.00	718.50	699.25	2919678	0.45%
21 Oct 2020	706.40	698.00	710.90	695.30	2258403	1.17%
20 Oct 2020	698.25	686.50	700.75	680.30	2012244	1.39%
19 Oct 2020	688.65	706.05	708.05	685.40	5541962	-1.69%
16 Oct 2020	700.50	687.95	704.10	683.00	8434698	4.18%
15 Oct 2020	672.40	676.50	677.75	664.65	1253742	0.01%
14 Oct 2020	672.30	663.00	674.95	656.35	1817988	0.86%
13 Oct 2020	666.55	680.20	682.00	663.85	831311	-1.63%
12 Oct 2020	677.60	690.50	692.55	675.30	1013535	-1.72%
09 Oct 2020	689.45	695.40	698.50	679.20	1543798	-0.41%
08 Oct 2020	692.30	684.00	694.30	680.55	3122244	2.22%
07 Oct 2020	677.25	670.00	680.00	666.40	865419	0.76%
06 Oct 2020	672.15	672.25	680.60	667.20	1379493	0.49%
05 Oct 2020	668.90	680.30	685.90	663.60	1173860	-1.36%
01 Oct 2020	678.15	688.00	691.25	676.20	1437719	-0.32%
30 Sep 2020	680.35	688.00	688.00	671.25	1087796	-0.48%
29 Sep 2020	683.60	696.85	698.70	677.70	1354183	-0.80%
28 Sep 2020	689.10	670.05	693.00	667.25	1929822	2.85%
25 Sep 2020	670.00	652.05	674.00	639.40	1899653	3.07%
24 Sep 2020	650.05	660.00	665.00	647.00	1025236	-2.45%
23 Sep 2020	666.40	661.00	676.60	653.50	1906520	1.29%
22 Sep 2020	657.90	670.15	673.75	645.20	1483652	-1.88%
21 Sep 2020	670.50	678.70	689.30	661.00	1981392	-1.32%
18 Sep 2020	679.50	697.95	713.50	676.30	4978082	-2.04%
17 Sep 2020	693.65	687.00	698.75	683.05	1970679	1.00%
16 Sep 2020	686.80	682.00	694.70	680.95	2536636	1.10%
15 Sep 2020	679.35	692.45	692.50	678.00	1471023	-0.91%
14 Sep 2020	685.60	662.40	699.60	662.40	7328223	4.44%
11 Sep 2020	656.45	645.00	662.00	643.65	2298703	1.12%
10 Sep 2020	649.15	654.90	658.25	643.50	931218	-0.18%
09 Sep 2020	650.30	633.00	654.00	632.00	938355	1.97%
08 Sep 2020	637.75	639.85	650.50	634.75	931344	-1.29%
07 Sep 2020	646.10	653.00	654.55	637.40	1184659	0.05%
04 Sep 2020	645.75	655.00	662.80	640.25	1796732	-1.70%
03 Sep 2020	656.95	644.95	662.00	644.25	1765544	2.25%
02 Sep 2020	642.50	630.00	645.15	625.60	2215210	1.18%
01 Sep 2020	635.00	642.35	649.45	629.75	1508638	0.04%
31 Aug 2020	634.75	665.30	669.00	630.20	1523639	-4.09%
28 Aug 2020	661.85	670.80	670.80	659.00	1319829	-0.16%
27 Aug 2020	662.90	653.90	668.90	650.40	2761029	2.17%
26 Aug 2020	648.80	659.00	662.00	645.80	1709643	-0.94%
25 Aug 2020	654.95	666.95	673.50	652.50	1866852	-1.01%
24 Aug 2020	661.65	663.00	673.25	658.50	1588775	0.36%
21 Aug 2020	659.30	673.00	682.00	656.35	3590282	-1.52%
20 Aug 2020	669.45	642.80	675.00	642.00	3416323	3.06%
19 Aug 2020	649.55	644.75	653.90	638.30	1599340	0.74%
18 Aug 2020	644.75	630.10	647.00	628.00	3147600	2.49%
17 Aug 2020	629.10	624.80	637.80	619.40	3060818	2.22%
14 Aug 2020	615.45	624.90	631.95	603.55	6952257	-0.50%
13 Aug 2020	618.55	608.00	621.00	606.35	3252490	2.29%
12 Aug 2020	604.70	607.90	616.00	602.35	1732637	-0.54%
11 Aug 2020	608.00	588.60	617.75	588.05	4885536	3.60%
10 Aug 2020	586.85	594.60	597.75	585.60	1450821	-1.19%
07 Aug 2020	593.90	600.00	603.00	592.00	962440	-1.51%
06 Aug 2020	603.00	608.05	611.90	601.00	699794	-0.36%
05 Aug 2020	605.15	610.75	617.25	598.70	2377095	-0.93%
04 Aug 2020	610.80	596.00	615.00	596.00	4325090	2.53%
03 Aug 2020	595.70	596.00	600.75	591.50	829512	-0.45%
31 Jul 2020	598.40	595.25	603.50	590.65	1600492	0.53%
30 Jul 2020	595.25	591.25	598.85	587.35	1600973	0.98%
29 Jul 2020	589.45	583.70	598.50	583.70	2261187	1.48%
28 Jul 2020	580.85	586.65	589.00	573.80	1990105	-1.51%
27 Jul 2020	589.75	597.95	598.00	576.40	1516271	-0.65%
24 Jul 2020	593.60	594.50	599.90	590.00	1107084	-0.34%
23 Jul 2020	595.60	596.60	611.45	593.70	3225989	0.00%
22 Jul 2020	595.60	600.00	605.45	590.05	2165035	-0.23%
21 Jul 2020	596.95	600.60	609.50	594.60	2867914	-0.08%
20 Jul 2020	597.45	581.85	602.00	580.10	6125949	3.62%
17 Jul 2020	576.60	555.00	581.00	554.00	4421703	4.82%
16 Jul 2020	550.10	545.00	552.15	529.60	1535926	1.07%
15 Jul 2020	544.30	549.00	556.00	541.00	1492400	-0.65%
14 Jul 2020	547.85	550.50	552.00	541.60	1037780	-1.04%
13 Jul 2020	553.60	567.80	567.80	548.50	1777304	-1.60%
10 Jul 2020	562.60	555.00	567.35	555.00	1528875	0.33%
09 Jul 2020	560.75	563.00	565.00	556.20	969170	-0.33%
08 Jul 2020	562.60	576.00	578.50	560.00	1671088	-2.14%
07 Jul 2020	574.90	566.50	576.90	553.85	3243445	1.48%
06 Jul 2020	566.50	563.00	570.00	557.05	2351312	1.33%
03 Jul 2020	559.05	567.50	570.00	552.25	2949710	-0.55%
02 Jul 2020	562.15	545.00	564.80	544.05	3237452	3.63%
01 Jul 2020	542.45	547.90	549.85	539.30	1093657	-0.73%
30 Jun 2020	546.45	539.10	548.90	539.00	1906467	1.82%
29 Jun 2020	536.70	547.00	547.00	534.65	890246	-1.60%
26 Jun 2020	545.40	554.00	557.25	542.05	1517204	-1.21%
25 Jun 2020	552.10	537.00	554.95	533.95	2386551	2.63%
24 Jun 2020	537.95	551.90	553.50	533.25	2362782	-1.74%
23 Jun 2020	547.45	554.95	565.65	544.90	3162672	-0.85%
22 Jun 2020	552.15	552.00	557.70	548.45	1920661	0.63%
19 Jun 2020	548.70	546.00	550.60	539.35	1743956	0.87%
18 Jun 2020	543.95	544.00	548.35	539.20	1356539	-0.32%
17 Jun 2020	545.70	548.00	556.65	543.65	1447933	-0.71%
16 Jun 2020	549.60	557.00	560.75	540.10	1328342	0.45%
15 Jun 2020	547.15	555.50	565.50	544.10	2479492	-1.17%
12 Jun 2020	553.65	540.00	558.00	536.90	2597897	-0.37%
11 Jun 2020	555.70	555.20	563.70	546.35	2045531	0.41%
10 Jun 2020	553.45	550.00	559.00	545.20	2440281	1.02%
09 Jun 2020	547.85	563.00	572.00	544.25	3370752	-2.27%
08 Jun 2020	560.60	582.05	587.50	553.85	3575846	-3.30%
05 Jun 2020	579.75	570.00	582.90	564.50	2673077	2.44%
04 Jun 2020	565.95	569.05	576.00	553.90	3964557	-0.33%
03 Jun 2020	567.80	560.00	580.00	559.70	5072390	1.81%
02 Jun 2020	557.70	546.00	561.40	537.00	6145186	3.32%
01 Jun 2020	539.80	506.00	544.75	506.00	13522328	12.42%
29 May 2020	480.15	485.90	493.60	476.95	4002732	-1.37%
28 May 2020	486.80	471.40	489.85	466.00	4568798	4.79%
27 May 2020	464.55	452.90	466.00	448.10	3177254	3.28%
26 May 2020	449.80	456.20	457.35	446.50	2168721	-0.11%
22 May 2020	450.30	461.75	466.95	445.00	2146202	-2.40%
21 May 2020	461.35	456.00	466.70	454.00	1951289	1.53%
20 May 2020	454.40	437.50	460.00	434.20	2101111	4.15%
19 May 2020	436.30	448.00	453.50	432.05	2322033	-1.19%
18 May 2020	441.55	463.50	463.95	438.25	2151407	-4.44%
15 May 2020	462.05	460.00	466.00	448.50	2668682	1.11%
14 May 2020	457.00	458.90	472.50	453.45	2959038	-1.54%
13 May 2020	464.15	475.00	481.80	452.90	5154441	0.86%
12 May 2020	460.20	467.45	474.20	457.25	3635085	-1.87%
11 May 2020	468.95	458.10	472.70	457.60	2289089	2.75%
08 May 2020	456.40	455.00	459.95	445.20	3964299	3.21%
07 May 2020	442.20	460.00	469.00	439.15	7364497	-3.44%
06 May 2020	457.95	442.80	463.90	427.45	7211439	4.46%
05 May 2020	438.40	475.00	481.90	432.25	4163943	-5.91%
04 May 2020	465.95	496.00	496.50	461.00	2361976	-7.81%
30 Apr 2020	505.40	495.20	517.50	495.20	2950356	2.85%
29 Apr 2020	491.40	497.00	498.70	489.00	2104533	-1.09%
28 Apr 2020	496.80	494.35	501.70	492.20	1946332	1.22%
27 Apr 2020	490.80	490.20	499.65	485.00	1763246	0.75%
24 Apr 2020	487.15	500.00	505.00	485.00	1697960	-4.14%
23 Apr 2020	508.20	507.00	513.00	498.00	2472830	0.96%
22 Apr 2020	503.35	500.00	507.55	484.45	2662295	0.84%
21 Apr 2020	499.15	515.00	515.00	491.40	2136475	-4.27%
20 Apr 2020	521.40	522.60	530.80	517.60	1976278	-0.42%
17 Apr 2020	523.60	531.00	545.60	514.45	3034515	0.44%
16 Apr 2020	521.30	518.95	532.95	509.15	3313118	1.05%
15 Apr 2020	515.90	508.00	538.70	508.00	4126644	2.14%
13 Apr 2020	505.10	511.00	511.40	482.50	1902965	-0.75%
09 Apr 2020	508.90	487.00	515.75	481.35	2806295	5.43%
08 Apr 2020	482.70	481.00	522.90	476.00	2355745	-0.38%
07 Apr 2020	484.55	484.30	501.85	477.80	1934898	2.54%
03 Apr 2020	472.55	474.10	478.85	460.50	845750	0.28%
01 Apr 2020	471.25	472.55	485.55	464.05	1766499	-1.18%
31 Mar 2020	476.90	471.30	492.50	463.50	1173010	2.54%
30 Mar 2020	465.10	471.00	486.20	449.70	1456146	-5.19%
27 Mar 2020	490.55	523.00	523.00	474.30	1874009	-2.77%
26 Mar 2020	504.50	489.60	522.40	474.30	2100154	3.68%
25 Mar 2020	486.60	485.00	504.20	448.75	2021443	1.72%
24 Mar 2020	478.35	498.25	526.40	472.35	1601386	-2.12%
23 Mar 2020	488.70	527.00	539.45	475.55	780947	-13.47%
20 Mar 2020	564.80	555.00	585.70	555.00	1768226	3.03%
19 Mar 2020	548.20	536.00	566.40	527.00	1240528	-4.84%
18 Mar 2020	576.10	600.00	607.70	570.15	1338187	-3.24%
17 Mar 2020	595.40	613.00	626.55	590.10	1616607	-1.19%
16 Mar 2020	602.60	635.00	635.00	598.05	1650559	-8.09%
13 Mar 2020	655.65	564.00	664.20	559.30	1944092	5.51%
12 Mar 2020	621.40	620.00	628.70	587.25	1982482	-3.06%
11 Mar 2020	641.00	650.00	655.00	634.25	1400635	-0.79%
09 Mar 2020	646.10	655.75	664.95	635.15	2114146	-4.09%
06 Mar 2020	673.65	669.00	679.00	656.55	1863719	-2.31%
05 Mar 2020	689.60	691.40	697.00	675.50	926538	0.38%
04 Mar 2020	687.00	694.00	694.50	668.05	1076218	-0.56%
03 Mar 2020	690.85	677.00	695.45	665.30	1720245	4.03%
02 Mar 2020	664.10	685.40	691.85	655.50	2029657	-2.16%
28 Feb 2020	678.75	674.80	686.15	655.75	2034326	-0.90%
27 Feb 2020	684.90	692.00	695.50	680.00	1033182	-0.98%
26 Feb 2020	691.70	700.00	704.85	685.50	1172920	-1.69%
25 Feb 2020	703.60	723.80	731.35	702.00	1873648	-1.96%
24 Feb 2020	717.65	721.30	733.95	715.40	1618922	-1.01%
20 Feb 2020	725.00	736.00	741.00	721.05	2105332	-1.11%
19 Feb 2020	733.15	702.10	737.00	702.10	3317660	5.17%
18 Feb 2020	697.10	694.75	700.55	684.05	1369375	0.32%
17 Feb 2020	694.85	689.70	704.95	683.05	1473125	1.01%
14 Feb 2020	687.90	688.00	693.00	683.10	442425	0.34%
13 Feb 2020	685.60	681.40	689.00	675.00	492340	0.49%
12 Feb 2020	682.25	687.80	688.50	677.55	581086	-0.15%
11 Feb 2020	683.25	686.40	706.00	681.00	1836835	0.18%
10 Feb 2020	682.00	701.95	701.95	667.05	2694224	-2.77%
07 Feb 2020	701.45	684.00	707.90	671.50	5493326	2.66%
06 Feb 2020	683.25	697.50	697.50	677.15	1177640	-1.60%
05 Feb 2020	694.35	699.00	715.40	688.00	1228520	-0.83%
04 Feb 2020	700.15	699.00	702.60	682.00	1142197	1.46%
03 Feb 2020	690.10	685.00	697.70	679.75	470633	0.70%
01 Feb 2020	685.30	693.80	708.70	677.00	1030423	-1.28%
31 Jan 2020	694.20	703.00	709.00	691.00	605269	-0.65%
30 Jan 2020	698.75	705.00	707.10	690.65	702379	-1.27%
29 Jan 2020	707.75	716.35	718.40	704.60	738157	-1.21%
28 Jan 2020	716.40	713.00	722.50	710.45	922232	0.82%
27 Jan 2020	710.60	725.00	725.95	708.90	1111167	-1.78%
24 Jan 2020	723.45	714.85	730.95	708.35	1865819	1.42%
23 Jan 2020	713.30	695.05	718.00	695.05	1523850	2.57%
22 Jan 2020	695.45	703.90	704.50	692.05	503474	-1.00%
21 Jan 2020	702.50	697.00	704.95	696.00	562545	0.32%
20 Jan 2020	700.25	707.40	715.00	696.20	857374	-0.69%
17 Jan 2020	705.10	700.00	712.80	697.25	957742	0.57%
16 Jan 2020	701.10	696.00	712.00	695.55	1010417	0.83%
15 Jan 2020	695.30	692.30	697.80	683.65	622594	0.28%
14 Jan 2020	693.35	694.50	701.00	691.50	781087	-0.01%
13 Jan 2020	693.45	687.50	696.00	686.10	815053	0.87%
10 Jan 2020	687.50	688.45	691.80	682.20	1308124	0.47%
09 Jan 2020	684.30	655.30	689.15	655.30	2697590	5.11%
08 Jan 2020	651.05	649.00	653.45	647.00	742490	-0.53%
07 Jan 2020	654.50	651.10	660.00	650.25	1007897	0.71%
06 Jan 2020	649.90	662.95	662.95	646.30	1162203	-2.08%
03 Jan 2020	663.70	657.95	665.00	656.05	1224987	0.63%
02 Jan 2020	659.55	654.95	660.85	647.60	1167011	0.96%
01 Jan 2020	653.30	659.30	663.00	651.35	820283	-0.91%
31 Dec 2019	659.30	658.60	662.25	655.00	877219	-0.03%
30 Dec 2019	659.50	648.00	663.40	648.00	1729862	1.70%
27 Dec 2019	648.45	653.25	654.70	646.65	862426	-0.42%
26 Dec 2019	651.20	653.00	654.95	645.25	775166	-0.18%
24 Dec 2019	652.35	657.00	658.85	650.00	663359	-0.25%
23 Dec 2019	654.00	651.10	656.60	639.00	1698997	0.44%
20 Dec 2019	651.15	655.90	661.90	648.50	781139	-0.73%
19 Dec 2019	655.95	656.00	662.00	651.10	1294302	0.28%
18 Dec 2019	654.15	670.95	672.50	648.90	2308117	-2.23%
17 Dec 2019	669.05	681.80	681.80	666.40	1457025	-1.43%
16 Dec 2019	678.75	683.75	690.50	676.25	1289696	-0.12%
13 Dec 2019	679.55	695.00	698.55	672.55	1896945	-1.97%
12 Dec 2019	693.20	681.20	695.55	681.20	951573	1.90%
11 Dec 2019	680.30	682.50	683.20	670.50	1443699	0.13%
10 Dec 2019	679.40	680.00	685.80	675.00	975416	-0.07%
09 Dec 2019	679.85	688.00	690.80	677.90	992928	-1.47%
06 Dec 2019	690.00	696.35	696.35	674.60	2027624	-0.93%
05 Dec 2019	696.45	696.00	707.00	690.75	1140638	0.45%
04 Dec 2019	693.35	687.80	695.55	684.50	867371	0.56%
03 Dec 2019	689.50	695.00	702.05	688.00	700715	-0.81%
02 Dec 2019	695.10	696.55	701.50	688.85	453626	-0.79%
29 Nov 2019	700.60	707.55	713.00	698.35	760393	-1.38%
28 Nov 2019	710.40	704.90	714.20	697.70	841453	1.28%
27 Nov 2019	701.40	701.95	705.95	692.65	1726476	0.08%
26 Nov 2019	700.85	704.50	708.65	698.55	1168954	-0.19%
25 Nov 2019	702.15	694.90	705.30	689.40	1185057	1.20%
22 Nov 2019	693.85	707.00	707.00	689.60	1000521	-1.37%
21 Nov 2019	703.50	708.00	709.05	700.05	500782	-0.69%
20 Nov 2019	708.40	713.25	719.55	703.90	968603	-0.68%
19 Nov 2019	713.25	712.25	718.50	709.00	792191	-0.17%
18 Nov 2019	714.45	713.00	719.40	708.25	817503	0.13%
15 Nov 2019	713.55	716.00	718.85	710.95	976238	-0.01%
14 Nov 2019	713.60	704.75	715.00	701.10	1722703	1.65%
13 Nov 2019	702.00	688.00	707.00	686.90	1885292	2.14%
11 Nov 2019	687.30	695.00	704.15	685.00	1485485	-0.92%
08 Nov 2019	693.65	665.90	701.45	665.50	2998481	4.05%
07 Nov 2019	666.65	674.50	681.50	657.15	2729712	-0.96%
06 Nov 2019	673.10	678.00	689.65	670.10	1918668	-0.94%
05 Nov 2019	679.50	689.45	689.45	674.65	808275	-1.13%
04 Nov 2019	687.25	696.00	701.05	686.00	824519	-1.21%
01 Nov 2019	695.70	709.00	709.65	694.00	683006	-1.81%
31 Oct 2019	708.50	715.85	719.60	705.00	1039303	-0.62%
30 Oct 2019	712.95	720.00	722.00	705.80	665826	-0.94%
29 Oct 2019	719.75	704.00	725.40	702.90	1350096	2.25%
27 Oct 2019	703.90	707.90	707.90	702.15	145147	0.66%
25 Oct 2019	699.30	711.40	712.60	693.30	969161	-1.21%
24 Oct 2019	707.85	713.40	721.25	695.25	2334184	0.02%
23 Oct 2019	707.70	693.15	709.40	688.35	1289839	2.05%
22 Oct 2019	693.45	695.00	713.00	690.00	2026682	0.25%
18 Oct 2019	691.70	677.70	697.00	676.80	2069844	2.25%
17 Oct 2019	676.50	672.00	678.70	670.15	460645	0.71%
16 Oct 2019	671.70	678.00	679.30	660.80	1015112	-0.64%
15 Oct 2019	676.00	675.00	681.35	669.00	930809	0.36%
14 Oct 2019	673.60	679.10	686.75	672.00	424901	-0.81%
11 Oct 2019	679.10	675.50	683.50	672.05	540939	0.78%
10 Oct 2019	673.85	680.80	695.05	671.90	1835731	-1.14%
09 Oct 2019	681.60	663.00	685.00	657.80	823317	2.60%
07 Oct 2019	664.30	656.05	667.75	649.20	581861	1.26%
04 Oct 2019	656.05	674.90	680.00	652.95	703425	-2.72%
03 Oct 2019	674.40	669.95	682.00	664.75	800102	-0.04%
01 Oct 2019	674.65	680.00	696.60	670.55	1523100	-0.72%
30 Sep 2019	679.55	685.80	686.00	671.25	795232	-0.42%
27 Sep 2019	682.40	677.95	686.30	672.80	1099157	0.65%
26 Sep 2019	678.00	672.95	684.70	664.00	1855352	1.38%
25 Sep 2019	668.75	663.00	679.00	661.00	1509527	0.48%
24 Sep 2019	665.55	673.00	674.80	661.75	1263674	-0.76%
23 Sep 2019	670.65	681.00	705.00	665.00	2238926	0.49%
20 Sep 2019	667.35	625.40	673.00	619.00	2881448	6.70%
19 Sep 2019	625.45	631.95	631.95	622.05	888625	-0.83%
18 Sep 2019	630.70	622.20	633.85	619.90	741847	1.63%
17 Sep 2019	620.60	634.00	634.75	619.50	454845	-2.18%
16 Sep 2019	634.45	632.90	639.30	629.10	481057	-0.49%
13 Sep 2019	637.55	636.95	639.50	629.10	656224	0.39%
12 Sep 2019	635.10	633.00	641.30	628.00	846026	0.34%
11 Sep 2019	632.95	645.00	645.00	630.00	1104689	-1.09%
09 Sep 2019	639.90	627.40	642.50	625.40	971792	1.65%
06 Sep 2019	629.50	632.00	633.95	624.05	720767	-0.12%
05 Sep 2019	630.25	620.00	632.90	620.00	851765	1.39%
04 Sep 2019	621.60	617.90	623.45	606.65	1033989	0.27%
03 Sep 2019	619.95	633.75	636.00	617.10	1622523	-3.13%
30 Aug 2019	640.00	634.70	643.95	623.45	963495	1.53%
29 Aug 2019	630.35	627.95	632.50	617.10	946709	0.85%
28 Aug 2019	625.05	617.85	627.95	614.10	1491115	1.10%
27 Aug 2019	618.25	618.00	629.80	608.40	2144964	0.59%
26 Aug 2019	614.65	616.00	624.60	611.00	1729430	0.33%
23 Aug 2019	612.65	593.70	615.15	586.40	900178	2.50%
22 Aug 2019	597.70	588.00	605.80	583.65	871276	0.88%
21 Aug 2019	592.50	605.00	610.30	588.00	667818	-2.04%
20 Aug 2019	604.85	607.00	608.70	599.35	721901	-0.31%
19 Aug 2019	606.75	602.10	614.80	602.00	1063403	0.86%
16 Aug 2019	601.55	587.20	609.30	585.65	1585644	1.66%
14 Aug 2019	591.75	586.20	598.00	586.20	577925	1.14%
13 Aug 2019	585.10	606.25	611.00	579.10	1050836	-3.39%
09 Aug 2019	605.60	601.75	616.45	600.20	1576382	1.30%
08 Aug 2019	597.80	602.50	608.40	590.60	1087109	-1.39%
07 Aug 2019	606.25	617.65	624.40	594.00	2874311	-1.87%
06 Aug 2019	617.80	597.00	620.85	597.00	1812209	2.68%
05 Aug 2019	601.65	605.25	605.25	596.40	1309474	-1.62%
02 Aug 2019	611.55	602.90	615.35	601.20	2281570	0.60%
01 Aug 2019	607.90	580.00	612.60	580.00	4509641	4.27%
31 Jul 2019	583.00	560.00	585.00	557.40	1174505	3.15%
30 Jul 2019	565.20	571.20	579.40	562.10	718830	-1.36%
29 Jul 2019	573.00	575.00	582.00	566.20	895924	-1.71%
26 Jul 2019	582.95	575.00	586.00	572.30	1049787	0.66%
25 Jul 2019	579.10	581.70	585.00	575.10	841225	-0.11%
24 Jul 2019	579.75	589.30	592.90	573.45	1310388	-1.62%
23 Jul 2019	589.30	585.00	592.40	581.10	1471630	1.18%
22 Jul 2019	582.45	583.40	585.45	568.75	746249	0.74%
19 Jul 2019	578.15	582.00	585.50	571.00	1119667	-0.39%
18 Jul 2019	580.40	589.35	590.00	576.10	977805	-1.74%
17 Jul 2019	590.70	595.80	598.45	587.00	1123065	-1.06%
16 Jul 2019	597.00	586.10	598.80	585.15	1354552	1.67%
15 Jul 2019	587.20	589.20	589.95	580.00	719927	-0.25%
12 Jul 2019	588.65	591.20	600.00	584.50	1081772	-0.39%
11 Jul 2019	590.95	592.35	595.60	583.20	1184002	-0.06%
10 Jul 2019	591.30	600.30	601.05	589.10	1255603	-0.85%
09 Jul 2019	596.35	606.00	607.00	587.05	1362713	-1.18%
08 Jul 2019	603.50	591.15	610.00	591.15	1198675	-1.97%
05 Jul 2019	615.65	635.00	637.50	612.90	1266998	-3.04%
04 Jul 2019	634.95	640.55	642.00	633.55	1101415	-0.92%
03 Jul 2019	640.85	647.80	647.80	635.50	1612988	-0.62%
02 Jul 2019	644.85	656.50	658.00	639.70	1367356	-1.65%
01 Jul 2019	655.65	645.40	662.50	637.55	2033669	1.90%
28 Jun 2019	643.40	653.05	654.75	641.25	892615	-1.43%
27 Jun 2019	652.75	656.00	658.40	649.00	1017178	-0.15%
26 Jun 2019	653.75	649.95	658.85	645.65	2290399	0.42%
25 Jun 2019	651.00	633.45	654.80	631.70	3052271	2.97%
24 Jun 2019	632.25	625.00	635.20	625.00	2595047	1.35%
21 Jun 2019	623.85	622.50	625.00	612.20	850991	0.30%
20 Jun 2019	622.00	611.00	625.00	607.80	861837	2.03%
19 Jun 2019	609.60	605.00	614.00	600.65	1529957	1.53%
18 Jun 2019	600.40	592.50	603.40	592.05	505767	0.82%
17 Jun 2019	595.50	605.35	607.75	593.60	565022	-1.57%
14 Jun 2019	605.00	613.65	615.00	604.00	501830	-1.41%
13 Jun 2019	613.65	606.00	617.50	606.00	1086238	0.85%
12 Jun 2019	608.50	616.50	617.00	605.65	710028	-1.21%
11 Jun 2019	615.95	625.90	625.90	613.75	1251002	-0.91%
10 Jun 2019	621.60	620.30	624.15	614.05	1742793	0.71%
07 Jun 2019	617.20	586.50	619.00	586.50	4487140	4.88%
06 Jun 2019	588.50	601.40	606.50	582.75	1179860	-1.69%
04 Jun 2019	598.60	592.40	602.00	591.00	1706416	1.27%
03 Jun 2019	591.10	586.00	594.90	578.00	1448669	1.89%
31 May 2019	580.15	574.90	591.00	572.00	1750524	1.49%
30 May 2019	571.65	574.90	575.80	564.20	1765323	-0.14%
29 May 2019	572.45	590.20	591.80	571.00	1016164	-2.72%
28 May 2019	588.45	594.70	604.80	585.30	1543511	-0.54%
27 May 2019	591.65	583.10	596.90	582.80	1807576	1.58%
24 May 2019	582.45	583.00	585.00	571.30	1231440	1.21%
23 May 2019	575.50	590.00	600.00	570.55	1153889	-1.51%
22 May 2019	584.30	582.00	592.95	579.50	801508	0.14%
21 May 2019	583.50	590.90	595.00	580.00	665339	-1.10%

equitypandit

www.equitypandit.com

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