Den Networks Share Price, Historical Data, DEN share price history, Live NSE/BSE, Stock Price Today, and Target, Latest News and Analysis

DEN Historical Data
View Chart
Equitypandit Financial Services Pvt. Ltd.
Date	Price	Open	High	Low	Volume	Change(%)
19 Dec 2025	31.25	31.00	31.41	30.75	193111	0.87%
18 Dec 2025	30.98	30.72	31.36	30.29	424609	0.85%
17 Dec 2025	30.72	31.25	31.37	30.42	413045	-1.60%
16 Dec 2025	31.22	31.95	31.96	31.02	306764	-2.41%
15 Dec 2025	31.99	30.35	32.99	30.30	493229	4.51%
12 Dec 2025	30.61	30.64	30.98	30.31	282274	-0.10%
11 Dec 2025	30.64	30.73	30.85	30.27	275640	-0.68%
10 Dec 2025	30.85	30.75	31.30	30.70	219510	0.33%
09 Dec 2025	30.75	30.35	30.89	29.92	319794	0.52%
08 Dec 2025	30.59	31.10	31.30	30.26	398425	-2.24%
05 Dec 2025	31.29	31.35	31.52	31.20	158783	-0.76%
04 Dec 2025	31.53	31.77	31.85	31.38	144227	-0.85%
03 Dec 2025	31.80	31.81	32.08	31.40	285030	-0.28%
02 Dec 2025	31.89	32.20	32.70	31.76	328996	-1.24%
01 Dec 2025	32.29	32.05	32.79	31.91	327978	0.84%
28 Nov 2025	32.02	32.03	32.32	31.78	211417	-0.03%
27 Nov 2025	32.03	31.52	32.32	31.50	398937	1.78%
26 Nov 2025	31.47	30.82	31.65	30.81	258242	2.37%
25 Nov 2025	30.74	30.14	31.35	30.14	449775	1.39%
24 Nov 2025	30.32	31.50	31.50	29.50	799846	-3.04%
21 Nov 2025	31.27	31.50	31.59	31.20	253739	-1.20%
20 Nov 2025	31.65	31.93	32.15	31.40	325572	-0.78%
19 Nov 2025	31.90	31.99	32.04	31.79	151816	-0.19%
18 Nov 2025	31.96	32.32	32.40	31.82	283416	-1.02%
17 Nov 2025	32.29	31.75	33.20	31.75	545713	1.57%
14 Nov 2025	31.79	31.90	31.99	31.66	206843	-0.53%
13 Nov 2025	31.96	32.25	32.44	31.85	284175	-0.75%
12 Nov 2025	32.20	32.24	32.35	32.03	204225	0.31%
11 Nov 2025	32.10	32.50	32.50	31.90	340863	-0.62%
10 Nov 2025	32.30	32.65	32.68	32.10	438199	-1.07%
07 Nov 2025	32.65	32.98	33.02	32.40	319671	-0.79%
06 Nov 2025	32.91	33.45	33.45	32.67	208846	-1.26%
04 Nov 2025	33.33	33.59	34.01	33.25	309599	-0.80%
03 Nov 2025	33.60	33.40	33.70	33.12	268626	1.48%
31 Oct 2025	33.11	33.50	34.02	32.98	513021	-0.75%
30 Oct 2025	33.36	33.69	33.69	33.24	177008	-0.86%
29 Oct 2025	33.65	33.00	33.74	32.80	437319	2.34%
28 Oct 2025	32.88	33.27	33.50	32.81	381948	-1.17%
27 Oct 2025	33.27	33.20	33.47	33.12	299790	-0.18%
24 Oct 2025	33.33	33.43	33.80	33.11	346050	-0.39%
23 Oct 2025	33.46	33.49	33.70	33.10	346493	-0.09%
21 Oct 2025	33.49	33.11	33.67	33.11	111402	1.42%
20 Oct 2025	33.02	33.10	33.34	32.60	292304	-0.33%
17 Oct 2025	33.13	33.00	33.50	32.84	286651	0.12%
16 Oct 2025	33.09	33.24	33.40	33.00	239086	-0.09%
15 Oct 2025	33.12	32.77	33.22	32.77	223924	0.55%
14 Oct 2025	32.94	34.05	34.32	32.41	1495691	-4.30%
13 Oct 2025	34.42	34.65	35.95	33.89	1008768	-0.64%
10 Oct 2025	34.64	34.19	34.85	34.18	402755	1.85%
09 Oct 2025	34.01	34.25	34.49	33.80	196218	-0.61%
08 Oct 2025	34.22	34.40	34.55	33.90	316878	-0.70%
07 Oct 2025	34.46	34.40	34.89	34.34	238312	0.12%
06 Oct 2025	34.42	35.36	35.72	34.32	239424	-2.30%
03 Oct 2025	35.23	33.80	35.45	33.80	680597	3.62%
01 Oct 2025	34.00	33.15	34.20	33.02	392639	2.97%
30 Sep 2025	33.02	33.00	33.40	32.87	360193	0.12%
29 Sep 2025	32.98	33.55	34.00	32.70	549417	-1.64%
26 Sep 2025	33.53	34.40	34.40	33.37	535186	-2.30%
25 Sep 2025	34.32	34.75	35.10	34.22	418785	-1.15%
24 Sep 2025	34.72	35.50	35.74	34.21	552970	-2.42%
23 Sep 2025	35.58	36.01	36.11	35.45	336988	-1.08%
22 Sep 2025	35.97	36.30	36.44	35.80	429175	-1.05%
19 Sep 2025	36.35	36.50	36.74	36.06	358627	-0.68%
18 Sep 2025	36.60	36.58	36.94	36.24	248673	0.11%
17 Sep 2025	36.56	36.30	37.35	36.22	642600	1.02%
16 Sep 2025	36.19	36.27	36.90	36.06	359851	0.11%
15 Sep 2025	36.15	35.73	36.48	35.70	311370	1.40%
12 Sep 2025	35.65	35.99	36.28	35.56	216059	-0.92%
11 Sep 2025	35.98	36.00	36.54	35.87	240837	-0.14%
10 Sep 2025	36.03	35.71	36.44	35.53	278644	1.24%
09 Sep 2025	35.59	36.07	36.15	35.50	134455	-0.89%
08 Sep 2025	35.91	35.94	36.65	35.70	370628	-0.11%
05 Sep 2025	35.95	36.33	36.56	35.76	355092	-1.05%
04 Sep 2025	36.33	36.22	37.24	36.21	524101	0.30%
03 Sep 2025	36.22	35.95	36.40	35.79	268964	0.72%
02 Sep 2025	35.96	35.00	36.26	35.00	398466	2.80%
01 Sep 2025	34.98	35.17	35.64	34.90	326757	-0.17%
29 Aug 2025	35.04	35.43	35.89	34.95	240383	-0.74%
28 Aug 2025	35.30	35.50	35.77	35.13	233512	-1.31%
26 Aug 2025	35.77	36.35	36.35	35.45	218143	-1.70%
25 Aug 2025	36.39	36.59	37.10	36.00	253495	-0.08%
22 Aug 2025	36.42	36.85	37.10	36.32	373820	-1.17%
21 Aug 2025	36.85	37.31	37.55	36.59	354844	-1.23%
20 Aug 2025	37.31	37.00	37.50	36.85	338972	0.65%
19 Aug 2025	37.07	35.43	37.93	35.43	931777	4.63%
18 Aug 2025	35.43	35.27	35.92	35.11	476562	1.46%
14 Aug 2025	34.92	35.27	35.79	34.76	312482	-1.02%
13 Aug 2025	35.28	35.86	35.95	35.11	382545	-1.01%
12 Aug 2025	35.64	35.69	36.08	35.52	272611	0.25%
11 Aug 2025	35.55	35.75	36.03	35.15	296647	-0.31%
08 Aug 2025	35.66	36.60	36.60	34.51	976697	-1.63%
07 Aug 2025	36.25	36.67	36.67	35.80	503851	-1.81%
06 Aug 2025	36.92	37.75	37.75	36.66	275078	-2.43%
05 Aug 2025	37.84	38.20	38.54	37.62	325579	-1.51%
04 Aug 2025	38.42	37.62	38.60	37.49	483420	2.13%
01 Aug 2025	37.62	36.86	39.20	36.86	1894669	1.65%
31 Jul 2025	37.01	37.07	37.43	36.60	385509	-1.65%
30 Jul 2025	37.63	37.70	38.35	37.35	300855	0.91%
29 Jul 2025	37.29	37.00	37.45	36.80	349048	0.84%
28 Jul 2025	36.98	37.25	37.64	36.80	433095	-0.94%
25 Jul 2025	37.33	38.20	38.44	37.10	544137	-2.33%
24 Jul 2025	38.22	38.76	39.12	38.07	548991	-1.42%
23 Jul 2025	38.77	38.93	39.19	38.43	585100	-1.15%
22 Jul 2025	39.22	39.40	40.50	38.52	1214894	-0.46%
21 Jul 2025	39.40	41.05	41.05	38.57	1411939	-3.00%
18 Jul 2025	40.62	41.25	41.50	40.33	863743	-1.46%
17 Jul 2025	41.22	41.20	42.25	40.75	2110007	0.63%
16 Jul 2025	40.96	39.35	42.60	39.23	9149921	4.92%
15 Jul 2025	39.04	39.00	41.50	38.57	3299390	-0.18%
14 Jul 2025	39.11	38.32	39.51	38.03	1028964	2.36%
11 Jul 2025	38.21	38.57	39.39	38.00	790228	-0.93%
10 Jul 2025	38.57	38.28	39.40	37.96	506666	1.10%
09 Jul 2025	38.15	38.85	39.07	38.09	494914	-1.80%
08 Jul 2025	38.85	39.34	39.80	38.40	788224	-1.25%
07 Jul 2025	39.34	37.73	40.00	37.45	3083662	4.10%
04 Jul 2025	37.79	37.64	38.40	37.41	693280	0.40%
03 Jul 2025	37.64	37.72	38.45	37.46	651584	-0.21%
02 Jul 2025	37.72	38.05	38.25	37.52	514752	-1.28%
01 Jul 2025	38.21	38.03	38.34	37.52	554321	0.95%
30 Jun 2025	37.85	37.51	38.53	37.51	645364	0.96%
27 Jun 2025	37.49	38.10	38.52	37.26	890222	-1.60%
26 Jun 2025	38.10	38.30	39.00	37.90	1334028	-0.57%
25 Jun 2025	38.32	35.54	40.11	35.45	7734212	8.22%
24 Jun 2025	35.41	35.55	36.00	35.30	473844	1.11%
23 Jun 2025	35.02	34.75	35.28	34.37	494906	0.37%
20 Jun 2025	34.89	34.89	35.23	34.46	390592	0.52%
19 Jun 2025	34.71	35.15	35.49	34.56	484633	-1.56%
18 Jun 2025	35.26	35.59	35.77	35.06	379546	-0.93%
17 Jun 2025	35.59	36.10	36.85	35.41	582851	-2.04%
16 Jun 2025	36.33	36.30	36.86	35.74	646106	-0.60%
13 Jun 2025	36.55	36.77	36.98	36.20	867014	-2.14%
12 Jun 2025	37.35	38.20	38.40	37.11	715641	-1.87%
11 Jun 2025	38.06	37.85	39.20	37.61	1497595	0.69%
10 Jun 2025	37.80	37.11	38.48	36.98	1665928	2.36%
09 Jun 2025	36.93	36.74	37.25	36.52	762816	0.96%
06 Jun 2025	36.58	36.69	36.85	36.40	587357	0.08%
05 Jun 2025	36.55	36.59	37.48	36.30	837157	0.36%
04 Jun 2025	36.42	36.19	37.25	35.72	1303756	0.64%
03 Jun 2025	36.19	36.72	37.54	36.08	1032021	-1.74%
02 Jun 2025	36.83	37.67	38.00	36.70	1377766	-2.72%
30 May 2025	37.86	35.40	38.72	35.33	4786060	7.04%
29 May 2025	35.37	35.75	36.05	35.16	944448	-0.56%
28 May 2025	35.57	34.93	35.75	34.93	714255	1.83%
27 May 2025	34.93	35.15	35.29	34.55	480230	-0.17%
26 May 2025	34.99	34.85	35.19	34.68	470814	0.52%
23 May 2025	34.81	34.80	35.15	34.21	714410	-0.03%
22 May 2025	34.82	34.90	36.05	34.20	1008593	-0.46%
21 May 2025	34.98	35.14	35.20	34.55	350779	-0.43%
20 May 2025	35.13	35.41	35.64	34.90	707847	-0.26%
19 May 2025	35.22	35.48	36.05	35.06	1311151	-0.09%
16 May 2025	35.25	34.94	35.50	34.72	851934	1.59%
15 May 2025	34.70	34.07	34.95	34.06	732968	1.85%
14 May 2025	34.07	34.24	34.25	33.95	444714	0.47%
13 May 2025	33.91	33.19	34.04	33.19	843651	2.14%
12 May 2025	33.20	32.98	33.47	32.64	788240	4.01%
09 May 2025	31.92	31.05	32.19	29.46	627948	0.31%
08 May 2025	31.82	31.60	32.63	31.48	608924	0.70%
07 May 2025	31.60	31.30	31.80	30.86	400941	-0.28%
06 May 2025	31.69	32.35	32.49	31.47	440184	-1.55%
05 May 2025	32.19	32.49	32.49	31.91	323944	-0.22%
02 May 2025	32.26	32.47	32.89	31.82	696951	-0.65%
30 Apr 2025	32.47	33.00	33.10	32.31	367465	-1.90%
29 Apr 2025	33.10	32.93	33.70	32.70	879524	0.85%
28 Apr 2025	32.82	32.94	33.32	32.42	747268	-0.36%
25 Apr 2025	32.94	34.74	34.74	32.70	1361741	-4.44%
24 Apr 2025	34.47	34.20	34.99	33.90	2116583	0.55%
23 Apr 2025	34.28	35.40	35.45	33.55	1622177	-1.27%
22 Apr 2025	34.72	34.65	34.90	34.00	864186	1.14%
21 Apr 2025	34.33	33.24	34.45	33.05	1247675	3.90%
17 Apr 2025	33.04	33.15	33.95	32.65	1065677	0.00%
16 Apr 2025	33.04	32.50	33.19	32.42	816832	1.91%
15 Apr 2025	32.42	31.50	32.70	31.14	991781	5.36%
11 Apr 2025	30.77	31.00	31.20	30.30	702120	2.06%
09 Apr 2025	30.15	30.33	30.47	29.66	469335	-0.59%
08 Apr 2025	30.33	30.24	31.30	29.85	681732	3.06%
07 Apr 2025	29.43	30.01	30.80	28.14	2504283	-6.63%
04 Apr 2025	31.52	33.10	33.10	30.98	1452180	-4.02%
03 Apr 2025	32.84	32.47	33.15	32.00	554008	0.71%
02 Apr 2025	32.61	32.60	32.84	31.68	579270	0.28%
01 Apr 2025	32.52	31.24	32.69	31.24	1066902	4.30%
28 Mar 2025	31.18	31.80	33.10	31.04	1817719	-1.98%
27 Mar 2025	31.81	31.29	32.60	30.77	3867149	2.05%
26 Mar 2025	31.17	32.46	32.65	31.00	1546989	-4.03%
25 Mar 2025	32.48	33.81	33.98	31.86	1356655	-3.22%
24 Mar 2025	33.56	33.45	34.19	33.35	1921853	1.57%
21 Mar 2025	33.04	32.23	33.40	32.01	1233338	2.51%
20 Mar 2025	32.23	32.50	33.10	32.15	1188826	-0.19%
19 Mar 2025	32.29	31.26	32.70	31.10	1381377	3.29%
18 Mar 2025	31.26	30.25	31.43	30.25	1496110	3.30%
17 Mar 2025	30.26	30.70	31.17	30.00	1265911	-1.72%
13 Mar 2025	30.79	31.32	32.45	30.67	1295214	-2.75%
12 Mar 2025	31.66	31.70	32.14	31.07	803793	-0.31%
11 Mar 2025	31.76	32.36	32.59	31.64	1065952	-3.17%
10 Mar 2025	32.80	32.94	33.75	32.60	1819456	0.12%
07 Mar 2025	32.76	32.00	33.90	32.00	2051377	1.71%
06 Mar 2025	32.21	31.60	32.53	31.60	803708	2.09%
05 Mar 2025	31.55	30.79	31.90	30.77	1111872	2.47%
04 Mar 2025	30.79	30.26	31.61	30.26	901988	-0.16%
03 Mar 2025	30.84	31.73	32.33	30.11	1313232	-2.37%
28 Feb 2025	31.59	33.00	33.44	31.27	1525954	-5.67%
27 Feb 2025	33.49	33.84	34.17	33.21	479696	-1.01%
25 Feb 2025	33.83	33.92	34.49	33.70	454839	-0.32%
24 Feb 2025	33.94	34.28	34.28	33.65	472355	-0.67%
21 Feb 2025	34.17	34.85	35.78	33.86	675324	-1.64%
20 Feb 2025	34.74	34.48	35.00	34.11	461026	1.28%
19 Feb 2025	34.30	33.36	34.84	33.27	674624	2.42%
18 Feb 2025	33.49	33.75	33.94	32.84	1020119	-0.86%
17 Feb 2025	33.78	34.15	35.13	33.43	839352	-1.08%
14 Feb 2025	34.15	35.89	35.93	34.00	607200	-3.97%
13 Feb 2025	35.56	35.29	36.20	35.26	508677	1.08%
12 Feb 2025	35.18	36.05	36.29	34.05	1301675	-2.03%
11 Feb 2025	35.91	37.60	37.85	35.62	755214	-5.13%
10 Feb 2025	37.85	38.00	38.40	37.72	400431	-0.63%
07 Feb 2025	38.09	38.44	38.59	37.95	420499	-0.78%
06 Feb 2025	38.39	37.90	39.40	37.90	573906	-0.54%
05 Feb 2025	38.60	38.78	39.20	38.40	369748	0.23%
04 Feb 2025	38.51	38.30	38.72	38.14	269288	1.88%
03 Feb 2025	37.80	38.58	38.97	37.61	520838	-3.47%
01 Feb 2025	39.16	39.70	40.25	38.80	604389	-0.71%
31 Jan 2025	39.44	39.00	39.55	38.73	729459	0.92%
30 Jan 2025	39.08	39.55	39.60	38.42	1000332	1.01%
29 Jan 2025	38.69	36.21	39.80	36.21	1200315	1.39%
28 Jan 2025	38.16	36.53	38.80	35.61	1817213	5.15%
27 Jan 2025	36.29	38.73	38.96	35.95	1841961	-6.28%
24 Jan 2025	38.72	39.41	40.00	38.55	510028	-1.75%
23 Jan 2025	39.41	39.60	40.23	39.30	597480	-1.55%
22 Jan 2025	40.03	40.81	40.81	39.52	604812	-2.51%
21 Jan 2025	41.06	41.60	41.94	40.76	716569	-1.63%
20 Jan 2025	41.74	40.55	42.15	40.41	1320719	3.32%
17 Jan 2025	40.40	39.33	40.69	39.20	943413	2.72%
16 Jan 2025	39.33	39.05	39.77	39.05	647865	1.03%
15 Jan 2025	38.93	39.28	39.79	38.57	1003091	-0.89%
14 Jan 2025	39.28	37.00	39.95	37.00	2640637	2.59%
13 Jan 2025	38.29	40.82	41.20	38.10	1614251	-6.61%
10 Jan 2025	41.00	42.01	42.17	40.85	780349	-3.14%
09 Jan 2025	42.33	43.00	43.85	42.01	711067	-2.78%
08 Jan 2025	43.54	41.60	44.00	41.44	1758927	5.09%
07 Jan 2025	41.43	41.87	42.33	41.23	1227546	-0.70%
06 Jan 2025	41.72	44.30	44.65	41.51	959789	-6.25%
03 Jan 2025	44.50	44.44	45.01	44.25	662797	0.56%
02 Jan 2025	44.25	44.00	45.10	43.95	898530	0.82%
01 Jan 2025	43.89	43.51	44.25	43.41	716792	0.57%
31 Dec 2024	43.64	40.55	45.00	40.43	1240749	7.33%
30 Dec 2024	40.66	41.49	41.68	40.55	620129	-1.86%
27 Dec 2024	41.43	40.48	41.79	40.48	671953	2.75%
26 Dec 2024	40.32	41.40	42.39	40.01	1122997	-2.54%
24 Dec 2024	41.37	42.00	42.27	41.26	678176	-1.10%
23 Dec 2024	41.83	43.37	43.37	41.40	1181593	-1.72%
20 Dec 2024	42.56	43.50	43.95	42.35	1046351	-2.00%
19 Dec 2024	43.43	43.46	44.00	43.24	732122	-1.32%
18 Dec 2024	44.01	44.69	45.23	43.57	831529	-1.48%
17 Dec 2024	44.67	43.50	45.50	43.49	1455606	2.27%
16 Dec 2024	43.68	44.50	45.35	43.45	1141104	-1.33%
13 Dec 2024	44.27	44.79	45.05	43.90	988177	-1.34%
12 Dec 2024	44.87	45.30	45.47	44.56	624982	-0.91%
11 Dec 2024	45.28	45.37	45.96	45.11	685872	-0.11%
10 Dec 2024	45.33	45.19	45.68	44.93	718506	0.60%
09 Dec 2024	45.06	45.23	45.65	44.90	915042	0.07%
06 Dec 2024	45.03	45.70	45.84	44.95	1156292	-1.10%
05 Dec 2024	45.53	46.06	46.47	45.23	789069	-1.15%
04 Dec 2024	46.06	46.01	46.60	45.77	619107	-0.07%
03 Dec 2024	46.09	45.46	46.74	45.46	918036	1.81%
02 Dec 2024	45.27	44.74	45.44	44.50	580901	1.41%
29 Nov 2024	44.64	44.88	45.10	44.41	485432	0.27%
28 Nov 2024	44.52	44.99	45.90	44.27	763153	-0.65%
27 Nov 2024	44.81	44.59	45.52	44.07	989915	0.72%
26 Nov 2024	44.49	43.99	44.69	43.91	611848	1.34%
25 Nov 2024	43.90	43.98	44.35	43.50	673643	1.62%
22 Nov 2024	43.20	42.75	43.49	42.61	591748	1.05%
21 Nov 2024	42.75	43.71	43.84	42.55	877622	-2.02%
19 Nov 2024	43.63	43.17	44.49	43.07	773373	1.07%
18 Nov 2024	43.17	43.55	43.87	42.82	769342	-0.76%
14 Nov 2024	43.50	44.20	44.42	43.31	746006	0.60%
13 Nov 2024	43.24	45.05	45.50	42.64	1266967	-4.02%
12 Nov 2024	45.05	46.14	46.65	44.75	615415	-1.49%
11 Nov 2024	45.73	46.90	47.04	45.55	1195347	-2.54%
08 Nov 2024	46.92	48.39	48.50	46.64	1179864	-3.64%
07 Nov 2024	48.69	48.85	49.44	48.10	1251014	-0.35%
06 Nov 2024	48.86	48.40	49.19	48.39	863626	1.12%
05 Nov 2024	48.32	47.09	48.77	46.71	1343843	2.07%
04 Nov 2024	47.34	48.44	49.05	47.10	1487772	-2.47%
01 Nov 2024	48.54	48.35	48.79	48.02	378258	0.85%
31 Oct 2024	48.13	47.14	48.57	46.90	1084252	2.12%
30 Oct 2024	47.13	44.56	47.70	44.31	2292633	5.91%
29 Oct 2024	44.50	43.79	45.38	43.61	1280325	1.90%
28 Oct 2024	43.67	43.19	44.05	42.16	1327764	1.84%
25 Oct 2024	42.88	44.05	44.27	42.36	1335218	-2.66%
24 Oct 2024	44.05	45.32	45.72	43.74	1906750	-2.93%
23 Oct 2024	45.38	45.30	46.38	44.49	1242934	-0.02%
22 Oct 2024	45.39	47.00	47.74	45.15	1487001	-3.79%
21 Oct 2024	47.18	48.70	49.49	47.05	1220050	-2.82%
18 Oct 2024	48.55	49.18	49.60	47.60	1805628	-1.26%
17 Oct 2024	49.17	50.42	50.50	49.01	1788923	-2.42%
16 Oct 2024	50.39	50.73	50.73	50.07	1054731	-0.26%
15 Oct 2024	50.52	51.75	52.10	50.29	2064124	-2.32%
14 Oct 2024	51.72	52.00	52.48	51.10	767623	-0.06%
11 Oct 2024	51.75	52.00	53.49	51.60	2478403	-0.06%
10 Oct 2024	51.78	52.19	52.80	51.55	850709	-0.79%
09 Oct 2024	52.19	51.25	52.70	51.11	1300933	1.99%
08 Oct 2024	51.17	50.00	51.27	49.78	931134	2.38%
07 Oct 2024	49.98	52.33	52.51	49.51	1608714	-3.74%
04 Oct 2024	51.92	52.70	53.09	51.69	1465040	-1.61%
03 Oct 2024	52.77	53.70	54.70	52.50	1833059	-3.83%
01 Oct 2024	54.87	52.45	55.43	52.45	3343647	3.92%
30 Sep 2024	52.80	52.90	53.35	52.05	981331	-0.38%
27 Sep 2024	53.00	53.84	54.29	52.81	1140070	-1.52%
26 Sep 2024	53.82	52.80	54.76	52.65	2302999	1.64%
25 Sep 2024	52.95	53.29	53.45	52.35	1268065	-0.60%
24 Sep 2024	53.27	54.42	55.43	52.90	1646811	-2.11%
23 Sep 2024	54.42	54.51	54.94	53.91	1532122	-0.40%
20 Sep 2024	54.64	52.99	56.50	52.99	4084831	3.58%
19 Sep 2024	52.75	55.27	55.77	52.25	2348531	-4.06%
18 Sep 2024	54.98	56.20	56.38	54.40	2954742	-1.77%
17 Sep 2024	55.97	56.60	57.45	55.59	9136720	0.68%
16 Sep 2024	55.59	51.99	56.38	51.75	13628417	7.40%
13 Sep 2024	51.76	51.23	52.72	51.20	1838404	1.13%
12 Sep 2024	51.18	51.70	51.76	51.00	854816	0.10%
11 Sep 2024	51.13	51.35	52.00	51.00	1194515	-0.14%
10 Sep 2024	51.20	50.85	51.95	50.67	1419638	1.43%
09 Sep 2024	50.48	50.80	50.93	49.70	1106544	-0.65%
06 Sep 2024	50.81	52.10	52.39	50.62	1300282	-2.02%
05 Sep 2024	51.86	51.60	52.07	51.24	1227743	1.53%
04 Sep 2024	51.08	50.85	51.34	50.71	1165144	-0.18%
03 Sep 2024	51.17	51.80	52.26	51.05	1058147	-1.22%
02 Sep 2024	51.80	52.89	52.89	51.51	1796712	-2.39%
30 Aug 2024	53.07	53.51	53.80	52.70	1698873	-0.77%
29 Aug 2024	53.48	52.98	55.67	52.94	6376236	1.38%
28 Aug 2024	52.75	52.85	54.20	52.60	1836236	-0.15%
27 Aug 2024	52.83	52.79	53.06	52.26	1133207	0.34%
26 Aug 2024	52.65	52.92	53.86	52.41	941776	-0.40%
23 Aug 2024	52.86	53.98	54.10	52.50	1535005	-1.56%
22 Aug 2024	53.70	53.89	54.95	53.52	2538501	0.32%
21 Aug 2024	53.53	51.90	53.70	51.69	3013830	3.56%
20 Aug 2024	51.69	51.20	52.60	50.89	2007390	1.65%
19 Aug 2024	50.85	50.84	51.65	50.06	1232448	1.78%
16 Aug 2024	49.96	51.45	51.45	49.34	2924810	-2.14%
14 Aug 2024	51.05	51.00	52.12	50.42	1238569	-0.60%
13 Aug 2024	51.36	52.01	52.97	51.05	1782889	-0.96%
12 Aug 2024	51.86	52.06	52.63	51.29	1473300	-1.29%
09 Aug 2024	52.54	52.10	53.90	52.05	2250813	1.31%
08 Aug 2024	51.86	52.70	52.96	51.75	1112798	-1.33%
07 Aug 2024	52.56	50.90	52.66	50.90	2235368	4.16%
06 Aug 2024	50.46	52.25	53.16	50.15	2483587	-2.44%
05 Aug 2024	51.72	54.00	54.00	51.50	3108629	-6.17%
02 Aug 2024	55.12	54.48	56.07	54.10	2185713	-0.18%
01 Aug 2024	55.22	57.93	58.14	54.80	2505783	-4.12%
31 Jul 2024	57.59	56.75	58.90	56.43	4719121	2.20%
30 Jul 2024	56.35	56.44	57.30	56.00	2290668	-0.30%
29 Jul 2024	56.52	55.85	58.66	55.67	8141783	1.91%
26 Jul 2024	55.46	54.60	56.15	54.50	2981324	2.14%
25 Jul 2024	54.30	54.16	55.65	53.68	2165410	-0.11%
24 Jul 2024	54.36	52.70	54.50	52.28	2564633	3.98%
23 Jul 2024	52.28	52.09	52.75	49.65	2342675	0.91%
22 Jul 2024	51.81	52.04	52.59	51.10	1195497	-0.44%
19 Jul 2024	52.04	53.30	54.08	51.79	2466770	-2.27%
18 Jul 2024	53.25	54.99	54.99	53.12	2426085	-2.19%
16 Jul 2024	54.44	55.95	57.70	54.05	5587689	-2.47%
15 Jul 2024	55.82	54.12	56.75	53.20	6533414	4.06%
12 Jul 2024	53.64	54.34	55.30	53.45	2251158	-0.91%
11 Jul 2024	54.13	54.15	54.81	53.58	1299655	0.06%
10 Jul 2024	54.10	56.05	56.05	53.14	1704404	-3.15%
09 Jul 2024	55.86	55.62	56.75	55.31	2329540	1.25%
08 Jul 2024	55.17	55.20	56.20	54.85	1667190	0.27%
05 Jul 2024	55.02	54.65	55.80	54.31	1774151	0.66%
04 Jul 2024	54.66	56.21	56.30	54.51	1535858	-2.46%
03 Jul 2024	56.04	56.20	56.95	55.62	2589223	0.14%
02 Jul 2024	55.96	54.00	57.45	54.00	6924015	3.69%
01 Jul 2024	53.97	53.73	54.85	53.14	1526162	1.24%
28 Jun 2024	53.31	53.63	54.27	53.10	995181	0.24%
27 Jun 2024	53.18	53.80	55.09	52.20	2142494	-1.06%
26 Jun 2024	53.75	55.18	55.18	53.31	2371224	-2.22%
25 Jun 2024	54.97	56.21	56.75	54.71	1592343	-1.94%
24 Jun 2024	56.06	55.80	57.24	55.16	2719406	0.18%
21 Jun 2024	55.96	57.89	58.20	55.29	4084303	-2.81%
20 Jun 2024	57.58	56.80	57.90	56.00	5492505	2.20%
19 Jun 2024	56.34	53.85	57.54	52.56	12569790	5.15%
18 Jun 2024	53.58	54.08	54.64	53.42	1732842	-0.39%
14 Jun 2024	53.79	53.46	55.35	53.30	4322363	1.05%
13 Jun 2024	53.23	53.74	54.15	52.84	1592950	-0.43%
12 Jun 2024	53.46	52.45	54.20	52.45	3703807	2.18%
11 Jun 2024	52.32	50.45	53.95	50.23	6375630	4.33%
10 Jun 2024	50.15	50.00	51.06	49.99	1473391	1.11%
07 Jun 2024	49.60	49.35	49.85	48.75	815855	1.22%
06 Jun 2024	49.00	48.00	49.70	48.00	1629358	2.73%
05 Jun 2024	47.70	47.15	48.00	45.70	1289837	3.58%
04 Jun 2024	46.05	50.75	50.80	43.30	2854802	-8.63%
03 Jun 2024	50.40	51.30	51.35	50.20	1129453	2.44%
31 May 2024	49.20	49.45	50.05	48.90	1094410	-0.10%
30 May 2024	49.25	50.15	50.60	49.05	1233271	-2.09%
29 May 2024	50.30	50.20	52.55	49.75	3118267	0.20%
28 May 2024	50.20	52.15	52.20	50.00	1802761	-3.46%
27 May 2024	52.00	53.20	53.40	51.85	1961179	-2.26%
24 May 2024	53.20	50.70	54.35	50.65	6492363	5.14%
23 May 2024	50.60	51.95	52.10	50.50	765538	-2.32%
22 May 2024	51.80	50.60	52.45	50.05	1732631	2.47%
21 May 2024	50.55	51.20	51.20	50.45	677288	-1.27%
18 May 2024	51.20	51.45	52.00	51.10	348291	-0.10%
17 May 2024	51.25	51.55	51.65	51.10	544287	-0.10%
16 May 2024	51.30	52.35	52.40	51.00	1083002	-1.35%
15 May 2024	52.00	51.45	52.60	51.40	2192100	1.86%
14 May 2024	51.05	48.50	52.80	48.25	4254046	5.80%
13 May 2024	48.25	48.65	49.00	47.35	849568	-0.82%
10 May 2024	48.65	48.65	49.10	47.75	716586	0.00%
09 May 2024	48.65	49.15	50.60	48.00	1618967	-1.22%
08 May 2024	49.25	49.00	49.75	48.60	652932	0.00%
07 May 2024	49.25	50.05	50.35	49.05	1016601	-1.60%
06 May 2024	50.05	51.55	51.55	50.00	865388	-2.25%
03 May 2024	51.20	51.55	52.15	50.50	1156178	-0.19%
02 May 2024	51.30	51.50	52.05	50.80	1800696	-0.19%
30 Apr 2024	51.40	53.00	53.15	51.00	1740245	-2.56%
29 Apr 2024	52.75	53.50	53.65	52.60	729968	-0.66%
26 Apr 2024	53.10	53.15	54.30	52.70	1318507	-0.09%
25 Apr 2024	53.15	53.80	54.50	53.00	1526434	-1.21%
24 Apr 2024	53.80	53.50	54.55	52.75	2669349	1.99%
23 Apr 2024	52.75	50.80	53.55	50.50	4011729	4.87%
22 Apr 2024	50.30	50.05	50.70	49.80	1223079	1.31%
19 Apr 2024	49.65	50.90	50.90	49.00	1628603	-2.55%
18 Apr 2024	50.95	51.00	52.90	50.75	1796016	1.29%
16 Apr 2024	50.30	49.00	51.30	49.00	1620398	1.31%
15 Apr 2024	49.65	50.20	50.60	48.75	1488673	-3.03%
12 Apr 2024	51.20	52.35	54.20	50.45	1430232	-2.48%
10 Apr 2024	52.50	52.00	52.85	51.70	1131650	1.35%
09 Apr 2024	51.80	52.55	52.75	51.05	954993	-1.43%
08 Apr 2024	52.55	54.20	54.40	52.15	1193575	-2.32%
05 Apr 2024	53.80	53.00	54.00	51.90	2156023	1.70%
04 Apr 2024	52.90	53.55	54.70	52.50	2039453	-0.75%
03 Apr 2024	53.30	51.85	53.60	51.70	2438853	2.50%
02 Apr 2024	52.00	51.20	52.65	50.45	2290429	1.96%
01 Apr 2024	51.00	47.85	51.35	47.80	2682271	8.40%
28 Mar 2024	47.05	49.85	49.85	46.65	3202664	-4.08%
27 Mar 2024	49.05	49.50	50.05	48.60	3180012	0.20%
26 Mar 2024	48.95	50.50	51.45	48.20	1972510	-3.07%
22 Mar 2024	50.50	49.85	51.25	49.75	1882424	1.30%
21 Mar 2024	49.85	49.70	50.85	49.35	1563315	1.32%
20 Mar 2024	49.20	49.65	50.00	48.45	1277266	-0.30%
19 Mar 2024	49.35	50.15	50.95	49.20	1168137	-1.99%
18 Mar 2024	50.35	50.00	51.50	49.40	1773218	-0.79%
15 Mar 2024	50.75	51.00	51.20	49.10	2225610	0.10%
14 Mar 2024	50.70	46.25	52.25	46.25	3319233	8.22%
13 Mar 2024	46.85	51.40	52.45	46.25	3868143	-8.59%
12 Mar 2024	51.25	53.00	53.25	50.00	2316251	-3.03%
11 Mar 2024	52.85	55.45	56.30	52.45	2343074	-4.77%
07 Mar 2024	55.50	52.70	56.95	52.15	4672590	6.12%
06 Mar 2024	52.30	52.20	53.10	50.90	2285749	-1.69%
05 Mar 2024	53.20	54.60	54.95	53.00	2210917	-3.27%
04 Mar 2024	55.00	56.30	56.30	54.60	1335904	-1.79%
02 Mar 2024	56.00	55.50	56.25	55.00	285722	1.45%
01 Mar 2024	55.20	56.95	57.20	55.00	1711036	-2.30%
29 Feb 2024	56.50	55.25	56.80	53.50	2813675	3.20%
28 Feb 2024	54.75	57.70	57.80	54.25	2876574	-4.95%
27 Feb 2024	57.60	58.00	58.40	57.15	1369188	-1.54%
26 Feb 2024	58.50	58.85	59.25	57.55	2106809	0.17%
23 Feb 2024	58.40	58.40	59.65	58.05	1625775	0.52%
22 Feb 2024	58.10	58.80	58.90	57.00	1580931	-0.85%
21 Feb 2024	58.60	60.20	60.65	58.10	2062772	-2.25%
20 Feb 2024	59.95	59.70	61.85	59.30	3019247	0.84%
19 Feb 2024	59.45	59.50	60.40	59.10	2411957	0.25%
16 Feb 2024	59.30	58.90	60.90	58.90	3018123	0.85%
15 Feb 2024	58.80	59.50	60.05	58.50	2002069	-0.93%
14 Feb 2024	59.35	56.40	59.70	55.95	2730589	4.03%
13 Feb 2024	57.05	55.45	57.30	53.65	3795866	3.45%
12 Feb 2024	55.15	61.00	61.70	54.50	6950095	-9.07%
09 Feb 2024	60.65	62.85	64.75	59.40	7344234	-3.04%
08 Feb 2024	62.55	63.40	63.90	62.00	3158815	-0.56%
07 Feb 2024	62.90	63.15	65.10	62.50	5130599	0.32%
06 Feb 2024	62.70	62.55	64.00	61.45	7172725	1.05%
05 Feb 2024	62.05	58.20	63.50	57.95	12763828	7.08%
02 Feb 2024	57.95	59.80	60.60	57.60	4498505	-2.85%
01 Feb 2024	59.65	61.30	61.60	59.40	2675458	-2.21%
31 Jan 2024	61.00	61.95	62.30	60.75	2514738	-1.05%
30 Jan 2024	61.65	60.40	62.70	60.40	6190974	2.84%
29 Jan 2024	59.95	59.95	61.70	59.20	4544002	0.76%
25 Jan 2024	59.50	59.30	60.00	57.90	3200589	0.68%
24 Jan 2024	59.10	58.60	60.00	57.50	4886295	0.68%
23 Jan 2024	58.70	60.55	61.50	58.20	4780724	-3.06%
20 Jan 2024	60.55	61.60	62.90	60.30	2669561	-1.06%
19 Jan 2024	61.20	62.00	63.25	60.40	3729397	-0.49%
18 Jan 2024	61.50	61.65	62.20	58.85	5094137	-0.32%
17 Jan 2024	61.70	59.30	63.65	58.65	9060787	2.15%
16 Jan 2024	60.40	62.10	63.00	59.15	5230822	-2.89%
15 Jan 2024	62.20	64.65	65.00	60.85	7417031	-2.96%
12 Jan 2024	64.10	64.95	65.05	63.50	4969217	-0.77%
11 Jan 2024	64.60	66.00	67.45	63.75	12151300	-1.30%
10 Jan 2024	65.45	62.90	69.40	62.80	27267635	4.39%
09 Jan 2024	62.70	64.70	65.50	62.35	8860939	-1.42%
08 Jan 2024	63.60	59.40	64.90	59.30	24503739	7.98%
05 Jan 2024	58.90	58.20	60.85	58.05	10106085	1.64%
04 Jan 2024	57.95	57.65	59.40	57.25	4454101	1.13%
03 Jan 2024	57.30	57.30	58.80	57.00	4091967	0.09%
02 Jan 2024	57.25	57.20	58.60	55.80	3911029	0.00%
01 Jan 2024	57.25	57.30	57.95	56.60	2742019	0.26%
29 Dec 2023	57.10	56.35	57.60	55.40	3164138	1.69%
28 Dec 2023	56.15	57.15	57.30	55.90	1730971	-1.06%
27 Dec 2023	56.75	56.40	57.60	55.80	2895320	1.25%
26 Dec 2023	56.05	55.20	56.70	55.10	2707844	2.19%
22 Dec 2023	54.85	55.10	55.60	53.75	2280249	0.18%
21 Dec 2023	54.75	52.20	55.10	51.50	4640825	3.60%
20 Dec 2023	52.85	58.50	60.00	52.45	11889932	-9.27%
19 Dec 2023	58.25	57.65	59.00	56.80	6123094	1.66%
18 Dec 2023	57.30	56.50	58.25	55.80	3452453	0.97%
15 Dec 2023	56.75	57.70	58.50	56.50	2553063	-0.87%
14 Dec 2023	57.25	58.10	58.40	56.95	1839310	-0.69%
13 Dec 2023	57.65	58.80	59.00	56.80	3800091	-1.03%
12 Dec 2023	58.25	57.30	61.30	57.30	12093106	1.92%
11 Dec 2023	57.15	56.40	57.90	56.15	3208327	1.78%
08 Dec 2023	56.15	58.45	59.05	55.30	3787894	-3.27%
07 Dec 2023	58.05	58.90	58.90	57.25	4831214	0.87%
06 Dec 2023	57.55	54.95	59.90	54.80	16840370	5.60%
05 Dec 2023	54.50	54.45	55.40	53.20	3530171	0.65%
04 Dec 2023	54.15	54.45	54.85	53.75	2146119	0.56%
01 Dec 2023	53.85	55.40	56.40	53.60	4132616	-1.64%
30 Nov 2023	54.75	54.55	55.15	53.20	2549937	0.83%
29 Nov 2023	54.30	54.20	56.65	53.80	4124397	0.74%
28 Nov 2023	53.90	54.40	54.85	53.15	2523150	-0.65%
24 Nov 2023	54.25	55.45	57.25	53.55	2247763	-2.16%
23 Nov 2023	55.45	54.65	56.15	54.35	2669737	2.02%
22 Nov 2023	54.35	55.35	55.85	53.70	2329831	-2.25%
21 Nov 2023	55.60	56.50	58.15	55.25	3264370	-1.07%
20 Nov 2023	56.20	56.95	57.40	55.90	1770613	-1.32%
17 Nov 2023	56.95	57.00	58.15	56.30	2855351	-0.35%
16 Nov 2023	57.15	59.20	59.45	56.90	5239300	-2.97%
15 Nov 2023	58.90	54.20	59.75	54.20	21281150	9.38%
13 Nov 2023	53.85	54.95	54.95	53.60	2035061	-1.73%
12 Nov 2023	54.80	55.15	55.45	54.25	1017331	0.18%
10 Nov 2023	54.70	53.45	55.60	52.50	3539116	1.67%
09 Nov 2023	53.80	53.95	55.20	53.60	2049263	-0.28%
08 Nov 2023	53.95	54.80	54.80	53.25	3200883	-1.01%
07 Nov 2023	54.50	55.00	56.80	53.00	8508983	-0.55%
06 Nov 2023	54.80	52.10	55.50	52.10	14896832	8.84%
03 Nov 2023	50.35	46.25	51.70	46.25	5918722	10.42%
02 Nov 2023	45.60	45.70	46.10	45.00	1196419	0.77%
01 Nov 2023	45.25	46.60	46.70	45.10	1167332	-2.58%
31 Oct 2023	46.45	46.45	47.60	46.10	2736822	0.22%
30 Oct 2023	46.35	45.80	46.50	44.60	1222970	1.76%
27 Oct 2023	45.55	45.30	46.85	45.25	3620822	1.56%
26 Oct 2023	44.85	44.25	45.35	42.45	3193466	1.13%
25 Oct 2023	44.35	45.60	46.65	43.40	3753496	-2.10%
23 Oct 2023	45.30	49.85	50.10	45.00	4781024	-8.85%
20 Oct 2023	49.70	50.15	51.10	49.20	3776410	-0.70%
19 Oct 2023	50.05	48.40	50.60	48.35	5676617	3.30%
18 Oct 2023	48.45	50.85	51.25	48.20	4076080	-4.15%
17 Oct 2023	50.55	51.80	52.35	50.35	3019399	-1.46%
16 Oct 2023	51.30	52.00	53.60	50.75	3977006	-2.38%
13 Oct 2023	52.55	54.10	54.25	52.25	4150552	-2.95%
12 Oct 2023	54.15	51.10	54.90	51.05	12422220	6.18%
11 Oct 2023	51.00	51.00	51.85	50.70	2955333	0.99%
10 Oct 2023	50.50	50.60	51.65	50.20	2723584	0.70%
09 Oct 2023	50.15	50.90	51.50	49.90	4458358	-4.57%
06 Oct 2023	52.55	54.20	54.50	52.15	4793677	-2.95%
05 Oct 2023	54.15	53.35	55.35	53.15	8784662	2.36%
04 Oct 2023	52.90	52.95	54.90	51.60	12615551	-0.56%
03 Oct 2023	53.20	50.40	53.50	50.40	8931799	5.77%
29 Sep 2023	50.30	50.70	51.05	49.95	1755171	0.30%
28 Sep 2023	50.15	49.95	51.60	49.50	4909317	0.80%
27 Sep 2023	49.75	51.70	51.85	49.45	3358929	-3.59%
26 Sep 2023	51.60	52.55	53.15	51.30	2681194	-1.43%
25 Sep 2023	52.35	51.45	54.20	51.40	9504458	2.25%
22 Sep 2023	51.20	52.30	52.70	50.65	6734186	-1.06%
21 Sep 2023	51.75	51.15	54.30	50.45	17791979	1.17%
20 Sep 2023	51.15	48.90	52.40	47.60	13375408	4.28%
18 Sep 2023	49.05	48.35	50.75	47.25	19469909	4.14%
15 Sep 2023	47.10	42.30	47.70	41.90	14506496	12.41%
14 Sep 2023	41.90	42.40	42.80	41.75	1137323	-0.59%
13 Sep 2023	42.15	41.35	42.40	40.70	1842416	2.18%
12 Sep 2023	41.25	44.50	44.65	40.75	3545456	-6.99%
11 Sep 2023	44.35	45.25	45.75	43.95	2015289	-1.22%
08 Sep 2023	44.90	46.45	46.60	44.70	1602207	-2.71%
07 Sep 2023	46.15	47.00	47.20	46.00	1709766	-2.02%
06 Sep 2023	47.10	46.10	47.90	45.30	3171358	2.95%
05 Sep 2023	45.75	46.50	46.80	45.05	3294470	0.33%
04 Sep 2023	45.60	43.70	46.75	43.65	7793620	4.59%
01 Sep 2023	43.60	42.00	43.85	42.00	3306181	4.31%
31 Aug 2023	41.80	42.60	42.70	41.65	1439611	-1.07%
30 Aug 2023	42.25	42.75	43.15	42.10	1132927	-0.35%
29 Aug 2023	42.40	42.90	43.40	42.25	1303387	-0.35%
28 Aug 2023	42.55	43.20	43.85	42.40	1669110	-0.58%
25 Aug 2023	42.80	42.35	43.15	41.50	1623197	0.47%
24 Aug 2023	42.60	43.90	43.95	42.30	1261006	-2.18%
23 Aug 2023	43.55	43.60	44.60	43.30	3018479	0.58%
22 Aug 2023	43.30	42.50	43.85	42.45	2449247	2.36%
21 Aug 2023	42.30	42.20	43.15	41.70	2003530	0.24%
18 Aug 2023	42.20	42.00	42.60	41.40	1865886	0.48%
17 Aug 2023	42.00	43.00	43.50	41.55	1588968	-1.87%
16 Aug 2023	42.80	42.20	44.00	42.15	2548765	1.06%
14 Aug 2023	42.35	42.90	43.10	41.75	2253392	-1.51%
11 Aug 2023	43.00	44.00	44.10	42.70	1713885	-1.71%
10 Aug 2023	43.75	43.60	44.65	43.10	2893904	0.57%
09 Aug 2023	43.50	44.00	44.40	43.00	2481721	-0.46%
08 Aug 2023	43.70	41.40	44.40	41.35	6529791	5.81%
07 Aug 2023	41.30	41.00	42.00	41.00	1699058	0.98%
04 Aug 2023	40.90	41.20	42.45	40.65	2305621	-0.24%
03 Aug 2023	41.00	40.65	41.95	40.30	2341984	0.86%
02 Aug 2023	40.65	41.65	42.45	40.00	2911166	-2.52%
01 Aug 2023	41.70	42.15	42.35	41.30	2182800	-0.60%
31 Jul 2023	41.95	42.70	43.15	41.75	4048663	-0.47%
28 Jul 2023	42.15	40.60	42.45	40.10	6129140	4.59%
27 Jul 2023	40.30	40.20	40.80	39.75	4259580	1.38%
26 Jul 2023	39.75	38.30	40.20	37.40	7021617	3.79%
25 Jul 2023	38.30	37.40	38.50	37.40	2534805	2.82%
24 Jul 2023	37.25	36.35	37.80	36.35	2458688	2.62%
21 Jul 2023	36.30	36.25	36.75	35.80	1274910	0.55%
20 Jul 2023	36.10	34.65	37.20	34.65	4361961	4.79%
19 Jul 2023	34.45	34.20	35.10	34.00	1183913	1.47%
18 Jul 2023	33.95	35.35	35.60	33.65	2069851	-3.28%
17 Jul 2023	35.10	34.50	35.90	34.50	1913349	2.78%
14 Jul 2023	34.15	33.45	34.40	33.25	931458	2.71%
13 Jul 2023	33.25	34.15	34.15	32.95	1387660	-2.06%
12 Jul 2023	33.95	35.10	35.20	33.85	1675802	-2.72%
11 Jul 2023	34.90	35.50	35.90	34.70	674034	-0.85%
10 Jul 2023	35.20	35.70	35.80	34.85	527098	-0.71%
07 Jul 2023	35.45	35.35	36.25	34.80	920333	0.28%
06 Jul 2023	35.35	35.25	36.00	35.25	982814	0.28%
05 Jul 2023	35.25	35.00	35.65	34.75	1050108	1.73%
04 Jul 2023	34.65	34.80	35.45	34.35	992622	-0.14%
03 Jul 2023	34.70	34.30	34.85	34.00	707894	1.91%
30 Jun 2023	34.05	34.30	34.60	33.95	828428	-0.29%
28 Jun 2023	34.15	34.65	34.75	34.05	603911	-0.73%
27 Jun 2023	34.40	34.85	35.15	34.20	554492	-0.58%
26 Jun 2023	34.60	35.45	36.00	34.05	2527980	-2.12%
23 Jun 2023	35.35	36.50	36.70	35.10	1785698	-2.48%
22 Jun 2023	36.25	34.20	36.70	34.00	5792577	6.30%
21 Jun 2023	34.10	34.50	35.50	33.70	1508295	-0.58%
20 Jun 2023	34.30	34.35	34.70	34.05	689629	-0.15%
19 Jun 2023	34.35	34.25	35.30	34.15	903333	-0.15%
16 Jun 2023	34.40	33.85	34.75	33.45	2861541	2.08%
15 Jun 2023	33.70	34.45	34.45	33.40	462564	-1.17%
14 Jun 2023	34.10	34.30	34.60	33.85	847753	-0.15%
13 Jun 2023	34.15	34.55	35.10	34.05	1056697	-1.16%
12 Jun 2023	34.55	32.50	35.15	32.40	3174953	5.66%
09 Jun 2023	32.70	33.15	33.75	32.40	1434559	-0.30%
08 Jun 2023	32.80	33.50	34.40	32.70	1020666	-1.80%
07 Jun 2023	33.40	33.40	34.35	33.25	795310	0.15%
06 Jun 2023	33.35	34.20	34.20	33.15	744732	-1.77%
05 Jun 2023	33.95	34.50	35.20	33.65	2316604	0.15%
02 Jun 2023	33.90	32.55	34.60	32.45	2668833	4.63%
01 Jun 2023	32.40	32.10	32.70	31.80	1030825	1.57%
31 May 2023	31.90	31.50	32.10	31.50	513174	0.95%
30 May 2023	31.60	32.25	32.50	31.40	930092	-1.56%
29 May 2023	32.10	31.55	33.25	31.40	2637098	2.23%
26 May 2023	31.40	31.80	32.30	31.05	705056	-0.95%
25 May 2023	31.70	31.85	32.20	31.30	608518	-0.16%
24 May 2023	31.75	30.75	32.90	30.70	1973396	3.25%
23 May 2023	30.75	30.05	30.90	30.05	690252	2.33%
22 May 2023	30.05	30.30	30.50	30.00	207550	-0.99%
19 May 2023	30.35	30.50	30.70	30.05	216994	-0.33%
18 May 2023	30.45	30.65	31.00	30.25	372072	0.00%
17 May 2023	30.45	30.90	31.25	30.25	419832	-1.30%
16 May 2023	30.85	31.10	31.40	30.55	527780	-0.64%
15 May 2023	31.05	31.10	31.35	30.70	396372	0.16%
12 May 2023	31.00	31.20	31.60	30.80	446054	-0.64%
11 May 2023	31.20	31.65	31.90	31.05	339734	-1.27%
10 May 2023	31.60	30.50	31.80	30.00	965882	3.95%
09 May 2023	30.40	30.70	31.10	30.15	394577	-0.98%
08 May 2023	30.70	31.10	31.30	30.55	336884	-1.13%
05 May 2023	31.05	31.65	32.00	30.95	566803	-2.20%
04 May 2023	31.75	31.35	32.15	31.20	656127	1.76%
03 May 2023	31.20	30.90	31.60	30.10	680521	0.97%
02 May 2023	30.90	30.80	31.35	30.40	707215	1.31%
28 Apr 2023	30.50	30.75	31.00	30.20	437823	-0.16%
27 Apr 2023	30.55	30.15	31.50	30.00	915422	1.50%
26 Apr 2023	30.10	29.80	30.40	29.65	294089	1.01%
25 Apr 2023	29.80	30.10	30.20	29.70	308625	-0.50%
24 Apr 2023	29.95	30.25	30.50	29.85	641754	0.17%
21 Apr 2023	29.90	29.35	30.15	29.35	523679	1.18%
20 Apr 2023	29.55	29.60	29.90	29.30	476131	0.34%
19 Apr 2023	29.45	29.45	29.65	29.30	170415	0.68%
18 Apr 2023	29.25	29.50	29.65	28.85	504989	-1.35%
17 Apr 2023	29.65	30.90	30.90	29.10	1572300	2.42%
13 Apr 2023	28.95	28.80	29.15	28.50	362830	1.94%
12 Apr 2023	28.40	28.70	28.75	28.30	232577	0.00%
11 Apr 2023	28.40	28.60	28.80	28.15	387353	0.89%
10 Apr 2023	28.15	28.55	29.50	28.10	725843	-0.88%
06 Apr 2023	28.40	27.95	28.85	27.45	363202	1.97%
05 Apr 2023	27.85	27.45	28.00	27.45	349126	1.27%
03 Apr 2023	27.50	27.15	27.55	27.00	558154	2.61%
31 Mar 2023	26.80	26.65	27.75	26.60	1306044	0.75%
29 Mar 2023	26.60	25.95	27.10	25.95	1167289	2.90%
28 Mar 2023	25.85	27.25	27.85	25.20	1014208	-4.61%
27 Mar 2023	27.10	28.00	28.00	26.90	1109711	-2.17%
24 Mar 2023	27.70	28.70	28.80	27.55	705692	-2.98%
23 Mar 2023	28.55	28.70	29.05	28.40	332186	-0.70%
22 Mar 2023	28.75	28.95	29.35	28.65	470486	0.00%
21 Mar 2023	28.75	29.10	29.40	28.55	545646	-0.69%
20 Mar 2023	28.95	29.20	29.40	28.45	1198791	-0.86%
17 Mar 2023	29.20	29.45	29.45	29.00	446400	0.69%
16 Mar 2023	29.00	28.25	29.25	27.65	896600	2.47%
15 Mar 2023	28.30	28.75	29.00	28.00	533362	-0.88%
14 Mar 2023	28.55	28.70	28.90	28.25	473347	-0.52%
13 Mar 2023	28.70	30.00	30.20	28.50	1216327	-4.65%
10 Mar 2023	30.10	30.15	30.40	29.95	807957	-0.99%
09 Mar 2023	30.40	30.90	30.90	30.25	378224	-0.49%
08 Mar 2023	30.55	30.55	30.65	30.15	458987	0.16%
06 Mar 2023	30.50	30.45	31.00	30.35	459941	0.49%
03 Mar 2023	30.35	30.25	30.65	30.15	260900	1.17%
02 Mar 2023	30.00	30.20	30.50	29.90	370067	-0.99%
01 Mar 2023	30.30	30.20	30.70	30.10	341693	0.33%
28 Feb 2023	30.20	30.15	30.45	30.00	226739	0.17%
27 Feb 2023	30.15	30.55	30.55	29.90	429897	-1.15%
24 Feb 2023	30.50	30.20	30.95	29.90	410936	0.66%
23 Feb 2023	30.30	30.20	30.65	29.90	313153	0.33%
22 Feb 2023	30.20	30.85	30.85	30.10	392707	-2.27%
21 Feb 2023	30.90	31.20	31.40	30.75	255624	-0.48%
20 Feb 2023	31.05	31.45	31.60	30.90	288309	-1.11%
17 Feb 2023	31.40	31.60	31.95	31.30	243598	-0.79%
16 Feb 2023	31.65	31.90	32.10	31.45	307774	-0.78%
15 Feb 2023	31.90	31.75	32.10	31.35	289718	0.79%
14 Feb 2023	31.65	31.55	31.90	30.90	642249	0.80%
13 Feb 2023	31.40	30.90	31.65	30.60	642598	1.62%
10 Feb 2023	30.90	31.10	31.50	30.60	342395	-0.80%
09 Feb 2023	31.15	30.70	31.55	30.55	521759	1.80%
08 Feb 2023	30.60	30.50	30.90	30.20	1007101	0.16%
07 Feb 2023	30.55	31.25	31.25	30.00	625080	-1.13%
06 Feb 2023	30.90	31.00	31.15	30.65	273967	-0.16%
03 Feb 2023	30.95	31.10	31.40	30.30	641459	-0.48%
02 Feb 2023	31.10	30.40	31.40	30.40	695699	1.30%
01 Feb 2023	30.70	32.30	32.40	30.20	829694	-4.06%
31 Jan 2023	32.00	31.25	32.15	30.90	630003	3.39%
30 Jan 2023	30.95	31.00	31.90	30.50	662150	1.14%
27 Jan 2023	30.60	32.50	32.50	29.80	1654258	-5.26%
25 Jan 2023	32.30	32.65	32.70	32.15	391939	-0.92%
24 Jan 2023	32.60	33.00	33.15	32.50	423945	-0.31%
23 Jan 2023	32.70	33.15	33.25	32.60	612218	-1.21%
20 Jan 2023	33.10	32.95	33.60	32.80	515227	0.91%
19 Jan 2023	32.80	33.00	33.45	32.65	524031	-0.76%
18 Jan 2023	33.05	33.50	33.70	33.00	698994	-0.90%
17 Jan 2023	33.35	33.95	34.00	32.90	1110797	-1.33%
16 Jan 2023	33.80	35.40	35.45	33.70	1399306	-3.98%
13 Jan 2023	35.20	34.90	35.60	34.55	633878	1.15%
12 Jan 2023	34.80	35.15	35.90	34.50	613501	-0.43%
11 Jan 2023	34.95	34.95	35.30	34.75	353794	0.43%
10 Jan 2023	34.80	34.65	35.35	34.45	573467	0.43%
09 Jan 2023	34.65	34.90	35.00	34.55	352485	0.43%
06 Jan 2023	34.50	34.90	35.15	34.35	468853	-1.00%
05 Jan 2023	34.85	34.80	35.00	34.30	436147	0.43%
04 Jan 2023	34.70	35.35	35.45	34.60	435693	-1.42%
03 Jan 2023	35.20	35.30	35.90	34.95	790527	-0.14%
02 Jan 2023	35.25	34.95	35.45	34.90	423963	1.15%
30 Dec 2022	34.85	35.05	36.10	34.40	865931	0.00%
29 Dec 2022	34.85	35.20	35.20	34.30	615517	-0.99%
28 Dec 2022	35.20	34.60	35.55	34.35	602459	1.44%
27 Dec 2022	34.70	34.30	35.40	34.10	643384	2.21%
26 Dec 2022	33.95	32.55	34.30	32.50	918678	4.78%
23 Dec 2022	32.40	35.20	35.20	31.60	1308985	-7.56%
22 Dec 2022	35.05	36.85	37.30	34.55	1346666	-4.10%
21 Dec 2022	36.55	38.75	39.45	36.35	2143401	-5.06%
20 Dec 2022	38.50	38.60	38.95	37.80	1221400	-0.77%
19 Dec 2022	38.80	38.95	39.70	38.50	1329046	0.65%
16 Dec 2022	38.55	39.40	39.80	37.70	2241769	-0.13%
15 Dec 2022	38.60	38.10	40.40	38.00	3628707	1.85%
14 Dec 2022	37.90	35.70	38.40	35.65	3445093	6.91%
13 Dec 2022	35.45	34.95	35.85	34.95	788680	1.58%
12 Dec 2022	34.90	34.75	35.10	34.45	445093	0.43%
09 Dec 2022	34.75	35.85	36.10	34.55	895571	-2.52%
08 Dec 2022	35.65	35.65	36.55	35.30	741525	0.28%
07 Dec 2022	35.55	35.75	35.90	35.20	637204	-0.14%
06 Dec 2022	35.60	36.70	36.85	35.50	1097544	-3.00%
05 Dec 2022	36.70	37.05	37.50	36.50	1616437	-0.81%
02 Dec 2022	37.00	37.00	37.40	36.25	1670838	0.54%
01 Dec 2022	36.80	36.35	37.45	35.95	3076110	1.94%
30 Nov 2022	36.10	35.70	36.60	35.50	1570100	2.27%
29 Nov 2022	35.30	35.50	35.90	35.15	798203	0.00%
28 Nov 2022	35.30	35.20	36.25	35.15	1080438	0.14%
25 Nov 2022	35.25	34.80	35.50	34.70	1255057	1.73%
24 Nov 2022	34.65	35.00	35.65	34.45	984225	0.00%
23 Nov 2022	34.65	34.40	35.00	34.20	548257	1.46%
22 Nov 2022	34.15	35.50	35.50	34.00	819391	-1.44%
21 Nov 2022	34.65	35.80	35.80	34.30	784551	1.46%
18 Nov 2022	34.15	34.65	34.80	33.75	719758	-1.44%
17 Nov 2022	34.65	35.00	35.00	34.60	394489	-0.43%
16 Nov 2022	34.80	34.80	35.50	34.40	1080972	-0.43%
15 Nov 2022	34.95	35.50	35.60	34.35	1122805	-0.85%
14 Nov 2022	35.25	33.30	35.60	32.80	1879218	6.17%
11 Nov 2022	33.20	33.70	33.75	33.00	600889	-0.60%
10 Nov 2022	33.40	33.40	34.10	33.15	543146	-0.30%
09 Nov 2022	33.50	33.45	33.80	33.30	600992	0.90%
07 Nov 2022	33.20	33.15	33.90	33.00	750877	1.22%
04 Nov 2022	32.80	32.80	33.45	32.70	1169235	0.00%
03 Nov 2022	32.80	32.70	32.95	32.50	312956	0.00%
02 Nov 2022	32.80	32.85	33.00	32.75	202037	-0.30%
01 Nov 2022	32.90	33.15	33.35	32.75	496914	0.00%
31 Oct 2022	32.90	32.80	33.60	32.70	676623	0.30%
28 Oct 2022	32.80	32.65	33.00	32.65	270140	-0.15%
27 Oct 2022	32.85	32.85	33.00	32.45	499644	0.31%
25 Oct 2022	32.75	32.90	33.00	32.65	328129	0.00%
24 Oct 2022	32.75	32.95	33.00	32.60	111543	0.46%
21 Oct 2022	32.60	32.95	33.00	32.40	267658	-0.15%
20 Oct 2022	32.65	32.95	33.00	32.60	322282	-1.06%
19 Oct 2022	33.00	33.85	33.85	32.70	518750	-2.22%
18 Oct 2022	33.75	32.90	34.10	32.25	878520	3.37%
17 Oct 2022	32.65	33.45	33.55	32.50	527442	-2.10%
14 Oct 2022	33.35	35.30	35.50	33.30	1300837	0.45%
13 Oct 2022	33.20	32.70	34.35	32.30	1223465	2.31%
12 Oct 2022	32.45	32.60	32.65	32.05	312996	0.15%
11 Oct 2022	32.40	33.20	33.20	32.35	417836	-1.82%
10 Oct 2022	33.00	32.70	33.25	32.60	612278	0.00%
07 Oct 2022	33.00	33.05	33.20	32.65	219630	-0.15%
06 Oct 2022	33.05	33.20	33.90	33.00	581191	0.46%
04 Oct 2022	32.90	32.50	33.10	32.45	456783	2.65%
03 Oct 2022	32.05	32.75	33.15	32.00	523083	-1.38%
30 Sep 2022	32.50	32.20	32.60	32.00	320972	1.56%
29 Sep 2022	32.00	32.30	32.65	31.90	279163	-0.16%
28 Sep 2022	32.05	32.35	32.60	31.95	438211	-1.23%
27 Sep 2022	32.45	32.70	33.20	32.35	421931	0.00%
26 Sep 2022	32.45	34.00	34.10	32.10	905742	-4.98%
23 Sep 2022	34.15	34.80	35.05	33.85	488442	-1.59%
22 Sep 2022	34.70	34.80	35.45	34.50	469081	-0.29%
21 Sep 2022	34.80	35.45	35.90	34.50	870620	-1.69%
20 Sep 2022	35.40	35.20	36.05	35.15	830096	0.71%
19 Sep 2022	35.15	35.45	35.60	34.75	531880	-0.42%
16 Sep 2022	35.30	36.40	36.60	35.00	1000697	-3.02%
15 Sep 2022	36.40	36.60	37.40	36.05	1009135	-0.27%
14 Sep 2022	36.50	36.35	36.85	36.20	765481	-0.95%
13 Sep 2022	36.85	36.70	37.00	36.65	432505	0.68%
12 Sep 2022	36.60	36.75	36.85	36.40	600314	0.27%
09 Sep 2022	36.50	37.55	37.70	36.25	914225	-1.88%
08 Sep 2022	37.20	37.55	37.70	36.95	911628	0.00%
07 Sep 2022	37.20	37.35	37.90	36.80	872720	-1.33%
06 Sep 2022	37.70	38.80	38.80	37.55	975921	-2.20%
05 Sep 2022	38.55	36.90	38.80	36.90	2164235	4.90%
02 Sep 2022	36.75	37.30	37.70	36.50	660233	-1.47%
01 Sep 2022	37.30	36.45	37.55	36.25	838562	1.22%
30 Aug 2022	36.85	36.75	37.80	36.20	1867490	1.10%
29 Aug 2022	36.45	34.35	37.60	34.35	1945180	2.10%
26 Aug 2022	35.70	35.85	36.25	35.55	603550	0.14%
25 Aug 2022	35.65	35.65	36.40	35.25	958973	0.85%
24 Aug 2022	35.35	35.90	36.45	35.10	581191	-1.53%
23 Aug 2022	35.90	36.65	36.75	35.50	850490	-2.05%
22 Aug 2022	36.65	36.45	37.85	36.05	1372843	0.55%
19 Aug 2022	36.45	35.45	36.90	35.25	1474284	3.26%
18 Aug 2022	35.30	35.40	35.75	35.05	628500	-0.28%
17 Aug 2022	35.40	35.40	36.15	35.20	594993	-0.42%
16 Aug 2022	35.55	34.10	35.80	34.10	856445	3.95%
12 Aug 2022	34.20	34.05	34.80	33.65	562100	0.59%
11 Aug 2022	34.00	34.80	35.05	33.60	634181	-1.31%
10 Aug 2022	34.45	34.80	35.15	34.25	457413	-1.01%
08 Aug 2022	34.80	35.00	35.20	34.10	404162	0.14%
05 Aug 2022	34.75	34.45	35.00	34.30	299263	1.31%
04 Aug 2022	34.30	35.55	35.80	34.10	591158	-2.42%
03 Aug 2022	35.15	35.65	36.05	35.05	377542	-2.63%
02 Aug 2022	36.10	34.85	36.40	34.85	838333	3.59%
01 Aug 2022	34.85	34.65	35.25	34.20	546158	1.31%
29 Jul 2022	34.40	33.60	34.95	33.50	814715	2.38%
28 Jul 2022	33.60	33.95	33.95	33.50	374445	-0.15%
27 Jul 2022	33.65	34.25	34.25	33.50	314215	-0.74%
26 Jul 2022	33.90	34.20	34.40	33.70	356476	-0.73%
25 Jul 2022	34.15	35.00	35.40	33.75	724100	-2.57%
22 Jul 2022	35.05	33.95	36.15	33.75	1938700	4.32%
21 Jul 2022	33.60	33.10	34.30	32.85	750457	2.13%
20 Jul 2022	32.90	32.85	33.40	32.50	612455	1.39%
19 Jul 2022	32.45	32.45	32.80	32.30	463102	0.15%
18 Jul 2022	32.40	33.00	33.35	32.00	1334133	-4.99%
15 Jul 2022	34.10	34.20	34.30	33.55	389530	0.00%
14 Jul 2022	34.10	34.90	35.05	33.85	521352	-2.01%
13 Jul 2022	34.80	35.15	35.55	34.55	402896	-0.57%
12 Jul 2022	35.00	33.95	36.00	33.95	894820	2.79%
11 Jul 2022	34.05	33.90	34.30	33.75	247101	-0.15%
08 Jul 2022	34.10	33.80	34.75	33.50	349248	1.19%
07 Jul 2022	33.70	33.45	33.90	33.20	379917	1.81%
06 Jul 2022	33.10	33.00	33.35	32.90	304965	0.30%
05 Jul 2022	33.00	33.15	33.45	32.65	254070	-0.30%
04 Jul 2022	33.10	33.05	33.40	32.90	218233	-0.60%
01 Jul 2022	33.30	33.60	33.60	33.15	276065	-0.45%
30 Jun 2022	33.45	33.50	33.85	33.30	166354	0.00%
29 Jun 2022	33.45	33.50	34.25	33.20	348648	-0.74%
28 Jun 2022	33.70	33.55	34.25	32.75	506252	1.20%
27 Jun 2022	33.30	33.40	33.70	33.10	350393	1.22%
24 Jun 2022	32.90	32.75	33.65	32.70	338093	0.77%
23 Jun 2022	32.65	32.65	33.15	32.50	164332	0.00%
22 Jun 2022	32.65	32.25	33.30	31.70	367496	1.24%
21 Jun 2022	32.25	31.70	32.50	31.50	342851	2.87%
20 Jun 2022	31.35	33.20	33.20	30.65	568330	-4.27%
17 Jun 2022	32.75	32.60	33.50	32.00	552995	0.00%
16 Jun 2022	32.75	35.20	35.50	31.80	502182	-6.16%
15 Jun 2022	34.90	34.85	35.20	34.65	230484	1.01%
14 Jun 2022	34.55	34.50	35.25	34.25	340066	-0.72%
13 Jun 2022	34.80	35.45	35.45	34.25	478491	-2.79%
10 Jun 2022	35.80	36.15	36.45	35.55	417471	-1.92%
09 Jun 2022	36.50	36.65	37.35	36.30	617835	-0.82%
08 Jun 2022	36.80	36.05	37.20	35.75	683698	2.94%
07 Jun 2022	35.75	35.40	36.40	35.25	307582	0.28%
06 Jun 2022	35.65	36.00	36.30	35.30	516269	-1.25%
03 Jun 2022	36.10	36.35	36.85	35.85	477456	-0.14%
02 Jun 2022	36.15	35.85	36.35	35.70	350856	0.56%
01 Jun 2022	35.95	36.15	36.65	34.95	718741	-0.83%
31 May 2022	36.25	36.55	36.75	35.80	409656	0.83%
30 May 2022	35.95	35.95	36.25	35.40	532813	1.41%
27 May 2022	35.45	35.65	35.80	35.20	269350	1.29%
26 May 2022	35.00	34.70	35.70	33.70	415442	0.86%
25 May 2022	34.70	35.40	35.75	34.50	667895	-1.84%
24 May 2022	35.35	36.40	36.70	34.95	684970	-2.48%
23 May 2022	36.25	37.40	37.80	36.10	557086	-2.03%
20 May 2022	37.00	36.65	37.30	36.55	423470	2.21%
19 May 2022	36.20	36.10	36.60	35.80	581242	-2.82%
18 May 2022	37.25	37.45	37.80	37.00	639185	0.27%
17 May 2022	37.15	35.95	37.45	35.85	659441	4.21%
16 May 2022	35.65	35.90	36.55	34.75	929433	2.30%
13 May 2022	34.85	35.00	36.20	34.55	1176538	0.43%
12 May 2022	34.70	35.00	35.60	34.25	1176498	-0.86%
11 May 2022	35.00	36.90	36.90	34.05	1512410	-3.85%
10 May 2022	36.40	37.15	37.80	36.25	857073	-2.02%
09 May 2022	37.15	37.85	38.15	36.75	1140507	-2.49%
06 May 2022	38.10	39.00	39.05	37.50	1366671	-4.39%
05 May 2022	39.85	39.55	40.95	39.55	1072284	1.40%
04 May 2022	39.30	41.30	41.40	39.00	1128435	-4.03%
02 May 2022	40.95	40.30	41.45	40.25	984651	0.49%
29 Apr 2022	40.75	42.50	42.90	40.05	2333046	-3.44%
28 Apr 2022	42.20	45.80	45.85	42.00	4349940	-5.49%
27 Apr 2022	44.65	42.70	45.40	42.20	5250631	3.84%
26 Apr 2022	43.00	42.70	43.45	42.30	1261370	2.14%
25 Apr 2022	42.10	43.80	43.90	41.80	1550909	-4.97%
22 Apr 2022	44.30	44.30	45.00	44.00	1886123	0.00%
21 Apr 2022	44.30	43.95	45.00	43.65	1405692	1.72%
20 Apr 2022	43.55	43.65	44.60	43.20	1134331	0.46%
19 Apr 2022	43.35	45.50	45.95	42.40	3857990	-3.13%
18 Apr 2022	44.75	42.70	45.30	42.05	4461981	6.55%
13 Apr 2022	42.00	42.85	43.40	41.80	1631703	-0.94%
12 Apr 2022	42.40	43.20	43.45	41.90	1868646	-2.30%
11 Apr 2022	43.40	42.75	44.20	42.45	2410343	1.88%
08 Apr 2022	42.60	41.50	43.50	41.50	4215195	2.90%
07 Apr 2022	41.40	41.15	42.35	41.00	2237571	0.98%
06 Apr 2022	41.00	40.30	41.80	40.10	2016518	0.99%
05 Apr 2022	40.60	40.05	41.40	39.85	2108279	1.75%
04 Apr 2022	39.90	39.65	40.15	39.50	1575550	1.92%
01 Apr 2022	39.15	36.80	39.50	36.70	1759685	6.10%
31 Mar 2022	36.90	37.30	37.75	36.45	1418836	-0.67%
30 Mar 2022	37.15	37.00	37.95	36.60	1792249	2.62%
29 Mar 2022	36.20	37.10	37.50	36.00	2815751	-2.43%
28 Mar 2022	37.10	38.30	38.40	36.90	1827559	-2.50%
25 Mar 2022	38.05	39.00	39.15	37.85	1093933	-1.68%
24 Mar 2022	38.70	38.50	40.05	38.20	2164103	0.78%
23 Mar 2022	38.40	39.85	40.25	38.10	1910396	-2.91%
22 Mar 2022	39.55	39.95	40.25	38.85	2034364	-0.25%
21 Mar 2022	39.65	39.65	40.25	39.10	1428383	1.93%
17 Mar 2022	38.90	39.95	40.60	38.50	1603447	-1.77%
16 Mar 2022	39.60	40.05	40.50	39.35	1097656	0.25%
15 Mar 2022	39.50	38.45	41.45	38.35	4300775	3.40%
14 Mar 2022	38.20	39.30	39.30	38.15	2317532	-1.16%
11 Mar 2022	38.65	39.00	39.45	38.35	777710	-0.64%
10 Mar 2022	38.90	39.50	39.70	38.65	995698	0.13%
09 Mar 2022	38.85	37.85	39.10	37.85	788313	3.88%
08 Mar 2022	37.40	37.15	37.80	36.85	784723	1.63%
07 Mar 2022	36.80	37.30	37.65	36.50	974184	-3.66%
04 Mar 2022	38.20	38.40	38.75	37.80	869196	-1.29%
03 Mar 2022	38.70	39.70	39.70	38.55	735233	-0.13%
02 Mar 2022	38.75	38.25	39.40	38.20	776652	-0.64%
28 Feb 2022	39.00	37.00	39.40	37.00	1484170	2.90%
25 Feb 2022	37.90	37.45	38.25	37.10	1072508	6.91%
24 Feb 2022	35.45	37.05	38.45	35.00	1953341	-10.71%
23 Feb 2022	39.70	39.50	40.60	39.50	781329	1.02%
22 Feb 2022	39.30	40.00	40.00	38.55	2138021	-3.32%
21 Feb 2022	40.65	41.85	41.85	40.50	1025993	-2.87%
18 Feb 2022	41.85	42.55	43.05	41.60	918145	-1.65%
17 Feb 2022	42.55	44.15	44.40	42.25	883757	-3.19%
16 Feb 2022	43.95	43.20	45.10	43.00	2116942	1.97%
15 Feb 2022	43.10	41.90	43.25	41.05	1637808	2.99%
14 Feb 2022	41.85	43.75	44.60	41.15	2017366	-6.17%
11 Feb 2022	44.60	42.65	46.35	42.55	8521449	3.36%
10 Feb 2022	43.15	41.95	45.00	41.50	4247093	3.35%
09 Feb 2022	41.75	41.20	42.60	41.10	1879638	1.58%
08 Feb 2022	41.10	41.90	42.10	40.40	1197583	-1.20%
07 Feb 2022	41.60	42.80	43.10	41.20	1136879	-2.80%
04 Feb 2022	42.80	43.05	43.95	42.60	1214437	0.12%
03 Feb 2022	42.75	42.50	43.95	42.35	2195390	1.06%
02 Feb 2022	42.30	41.75	43.05	41.50	1279313	1.93%
01 Feb 2022	41.50	42.30	42.35	41.15	592668	-0.84%
31 Jan 2022	41.85	43.00	43.20	41.75	1266853	-1.76%
28 Jan 2022	42.60	43.15	44.20	42.45	1922283	-0.23%
27 Jan 2022	42.70	39.50	45.15	39.30	7078984	8.79%
25 Jan 2022	39.25	39.40	40.10	38.35	1819302	-0.13%
24 Jan 2022	39.30	41.30	41.55	38.55	1997963	-4.84%
21 Jan 2022	41.30	42.60	43.00	40.70	1386151	-3.17%
20 Jan 2022	42.65	43.40	43.70	42.50	1454397	-0.58%
19 Jan 2022	42.90	42.85	44.45	42.50	2849208	0.12%
18 Jan 2022	42.85	44.45	44.60	42.50	1611621	-3.38%
17 Jan 2022	44.35	44.10	44.90	44.05	1523119	0.45%
14 Jan 2022	44.15	44.00	44.80	43.70	1142897	0.11%
13 Jan 2022	44.10	43.30	45.00	43.15	2142735	2.56%
12 Jan 2022	43.00	44.05	44.35	42.90	978500	-1.38%
11 Jan 2022	43.60	44.20	44.55	43.40	1162201	-1.13%
10 Jan 2022	44.10	43.70	45.15	43.35	2057233	2.08%
07 Jan 2022	43.20	43.40	43.90	43.05	1081465	0.82%
06 Jan 2022	42.85	43.00	43.95	42.40	1396351	-0.12%
05 Jan 2022	42.90	42.25	44.35	41.80	1418475	1.66%
04 Jan 2022	42.20	42.55	42.90	41.90	939129	-0.59%
03 Jan 2022	42.45	42.25	42.95	42.00	1102370	0.95%
31 Dec 2021	42.05	42.05	42.65	41.85	1009754	0.84%
30 Dec 2021	41.70	41.50	42.25	41.25	1119140	0.48%
29 Dec 2021	41.50	41.35	42.30	41.30	1072429	0.24%
28 Dec 2021	41.40	41.25	41.95	41.00	1048941	0.98%
27 Dec 2021	41.00	40.80	41.65	40.35	761934	-0.12%
24 Dec 2021	41.05	41.60	41.80	40.65	1419756	-1.08%
23 Dec 2021	41.50	41.70	42.15	41.10	1055352	0.24%
22 Dec 2021	41.40	40.45	41.75	40.45	1229243	2.86%
21 Dec 2021	40.25	41.60	41.60	39.75	1460131	0.25%
20 Dec 2021	40.15	41.30	41.50	39.60	2001598	-3.83%
17 Dec 2021	41.75	44.00	44.00	41.55	2155740	-5.01%
16 Dec 2021	43.95	45.55	45.75	43.70	1946733	-3.09%
15 Dec 2021	45.35	45.90	47.15	44.75	3360237	-0.77%
14 Dec 2021	45.70	45.00	47.00	44.30	4449270	0.77%
13 Dec 2021	45.35	45.70	46.40	44.55	3959591	-0.33%
10 Dec 2021	45.50	42.30	46.50	42.00	7978146	6.81%
09 Dec 2021	42.60	41.00	43.40	40.70	3097377	4.03%
08 Dec 2021	40.95	40.95	41.50	40.60	1071344	0.74%
07 Dec 2021	40.65	40.10	40.95	39.60	2114380	1.88%
06 Dec 2021	39.90	40.55	41.10	39.60	943190	-2.80%
03 Dec 2021	41.05	41.00	41.90	40.55	1440574	0.61%
02 Dec 2021	40.80	39.55	41.30	39.35	1311825	4.21%
01 Dec 2021	39.15	39.95	40.35	38.80	1471341	-1.51%
30 Nov 2021	39.75	39.20	40.25	39.15	1060294	1.53%
29 Nov 2021	39.15	40.25	40.65	38.30	1850701	-2.73%
26 Nov 2021	40.25	41.65	41.70	39.80	1525662	-4.28%
25 Nov 2021	42.05	41.80	42.40	41.05	1304294	1.45%
24 Nov 2021	41.45	41.00	42.90	40.30	2939552	2.22%
23 Nov 2021	40.55	37.80	41.30	37.65	3024200	7.13%
22 Nov 2021	37.85	39.05	39.30	37.30	2076800	-2.20%
18 Nov 2021	38.70	40.15	40.25	38.50	2193970	-3.13%
17 Nov 2021	39.95	40.20	40.75	39.85	1674109	-0.87%
16 Nov 2021	40.30	40.90	41.50	40.15	2636239	-0.37%
15 Nov 2021	40.45	41.95	41.95	40.05	3095800	-3.58%
12 Nov 2021	41.95	43.60	43.80	41.85	2810272	-3.23%
11 Nov 2021	43.35	44.20	44.45	43.20	1433063	-1.92%
10 Nov 2021	44.20	44.50	45.20	43.90	1514527	-1.12%
09 Nov 2021	44.70	44.30	45.30	43.80	2101771	1.36%
08 Nov 2021	44.10	44.35	44.50	43.50	1854850	-0.23%
04 Nov 2021	44.20	42.90	44.50	42.85	488410	4.00%
03 Nov 2021	42.50	44.50	44.80	41.80	2760118	-3.52%
02 Nov 2021	44.05	44.90	45.30	43.75	2577223	-1.45%
01 Nov 2021	44.70	45.90	46.00	44.60	1172510	0.11%
29 Oct 2021	44.65	46.40	46.40	44.10	1901148	-3.46%
28 Oct 2021	46.25	47.50	47.50	46.00	654710	-2.63%
27 Oct 2021	47.50	47.55	48.10	47.30	405247	-0.11%
26 Oct 2021	47.55	47.15	47.90	46.45	1195809	2.70%
25 Oct 2021	46.30	48.50	48.50	45.85	1349513	-3.14%
22 Oct 2021	47.80	48.90	49.40	47.45	1233075	-2.05%
21 Oct 2021	48.80	50.05	50.75	48.55	1335783	-2.20%
20 Oct 2021	49.90	51.60	52.15	49.45	1702095	-3.29%
19 Oct 2021	51.60	53.90	55.25	51.00	3890458	-3.64%
18 Oct 2021	53.55	53.50	54.85	51.45	3581513	0.47%
14 Oct 2021	53.30	52.70	54.80	51.65	4034731	2.11%
13 Oct 2021	52.20	53.60	53.90	51.85	1933075	-1.42%
12 Oct 2021	52.95	50.00	54.00	49.50	7468622	6.11%
11 Oct 2021	49.90	50.40	50.55	49.75	577316	-0.10%
08 Oct 2021	49.95	49.70	50.50	49.50	683158	0.00%
07 Oct 2021	49.95	50.40	50.70	49.75	790032	0.40%
06 Oct 2021	49.75	51.15	51.50	49.55	1102175	-2.26%
05 Oct 2021	50.90	49.70	51.95	49.70	2829107	2.21%
04 Oct 2021	49.80	48.45	50.85	48.45	2277488	2.79%
01 Oct 2021	48.45	47.65	49.50	47.55	3179586	0.94%
30 Sep 2021	48.00	49.00	49.00	47.90	667413	-1.54%
29 Sep 2021	48.75	47.35	49.20	47.00	1342856	3.17%
28 Sep 2021	47.25	47.25	48.15	46.90	829688	0.21%
27 Sep 2021	47.15	48.00	48.40	46.90	762560	-0.84%
24 Sep 2021	47.55	48.25	48.50	47.45	648420	-1.04%
23 Sep 2021	48.05	48.85	49.30	47.20	1003021	-1.23%
22 Sep 2021	48.65	48.30	50.10	48.30	1745532	1.88%
21 Sep 2021	47.75	47.65	48.00	47.00	474098	0.21%
20 Sep 2021	47.65	48.75	49.60	47.35	838407	-2.46%
17 Sep 2021	48.85	50.15	50.25	48.70	691067	-2.01%
16 Sep 2021	49.85	50.60	51.25	49.70	803877	-1.38%
15 Sep 2021	50.55	51.50	52.25	50.25	1632029	-1.56%
14 Sep 2021	51.35	49.70	52.05	49.70	3038981	3.74%
13 Sep 2021	49.50	49.30	50.05	49.20	738336	0.51%
09 Sep 2021	49.25	48.55	50.55	48.55	1010255	1.03%
08 Sep 2021	48.75	48.70	49.95	48.55	558680	0.00%
07 Sep 2021	48.75	49.30	50.45	48.50	826363	-1.61%
06 Sep 2021	49.55	49.35	51.60	49.00	2467164	1.23%
03 Sep 2021	48.95	47.00	49.60	47.00	1485259	4.37%
02 Sep 2021	46.90	47.00	48.50	46.00	1029344	0.00%
01 Sep 2021	46.90	46.70	47.30	46.60	586502	0.43%
31 Aug 2021	46.70	47.40	47.60	46.60	469465	-0.85%
30 Aug 2021	47.10	47.40	47.80	46.35	804261	0.21%
27 Aug 2021	47.00	46.50	47.45	46.25	379169	1.08%
26 Aug 2021	46.50	46.90	47.65	46.00	531742	-1.48%
25 Aug 2021	47.20	47.20	47.90	46.90	408735	0.21%
24 Aug 2021	47.10	45.00	47.70	44.55	1514238	5.02%
23 Aug 2021	44.85	47.30	47.30	44.65	1040314	-3.65%
20 Aug 2021	46.55	48.30	48.50	46.35	1065095	-4.81%
18 Aug 2021	48.90	49.45	49.70	48.30	697019	-0.41%
17 Aug 2021	49.10	50.60	50.95	48.90	910529	-2.96%
16 Aug 2021	50.60	50.95	51.35	50.40	540591	-0.78%
13 Aug 2021	51.00	51.80	52.75	50.70	1209420	-1.73%
12 Aug 2021	51.90	49.40	52.55	49.25	1827668	6.03%
11 Aug 2021	48.95	49.90	50.40	47.70	1562794	-1.90%
10 Aug 2021	49.90	52.00	52.35	49.50	1916200	-4.22%
09 Aug 2021	52.10	51.35	53.30	50.70	2734397	1.46%
06 Aug 2021	51.35	51.55	52.25	51.00	713282	-0.19%
05 Aug 2021	51.45	53.40	53.45	50.95	1341083	-3.38%
04 Aug 2021	53.25	54.35	54.60	53.00	1701832	-1.57%
03 Aug 2021	54.10	54.15	54.80	53.55	2048080	0.09%
02 Aug 2021	54.05	53.30	54.45	52.80	3183238	2.08%
30 Jul 2021	52.95	51.95	53.50	51.95	2567163	2.32%
29 Jul 2021	51.75	50.45	52.40	49.65	2737927	3.40%
28 Jul 2021	50.05	51.05	51.05	49.30	2819851	-1.28%
27 Jul 2021	50.70	52.25	52.35	50.35	2357021	-2.22%
26 Jul 2021	51.85	51.90	52.90	51.75	1781240	-0.10%
23 Jul 2021	51.90	52.15	52.30	51.20	2922054	0.48%
22 Jul 2021	51.65	52.40	53.15	51.20	4201479	0.29%
20 Jul 2021	51.50	53.80	54.05	51.15	6373093	-4.19%
19 Jul 2021	53.75	54.60	54.90	53.60	3437691	-2.54%
16 Jul 2021	55.15	55.90	56.40	55.00	2298635	-0.63%
15 Jul 2021	55.50	56.00	56.40	55.25	3007794	-0.63%
14 Jul 2021	55.85	55.60	56.85	55.50	3258693	0.63%
13 Jul 2021	55.50	56.00	56.40	55.15	1951262	-0.18%
12 Jul 2021	55.60	56.75	57.65	54.90	3332334	-1.07%
09 Jul 2021	56.20	55.90	56.75	55.30	2794945	0.36%
08 Jul 2021	56.00	57.15	57.50	55.60	4075717	-1.67%
07 Jul 2021	56.95	55.15	57.80	54.65	6425556	3.45%
06 Jul 2021	55.05	55.80	57.60	54.70	3174106	-1.08%
05 Jul 2021	55.65	55.25	56.35	54.80	1687525	1.64%
02 Jul 2021	54.75	55.20	55.85	54.50	1472685	-0.27%
01 Jul 2021	54.90	56.65	56.75	54.60	2020916	-2.14%
30 Jun 2021	56.10	57.15	57.25	55.60	1788534	-1.06%
29 Jun 2021	56.70	56.25	58.20	56.10	2298436	0.89%
28 Jun 2021	56.20	57.10	57.90	56.00	2247523	-0.97%
25 Jun 2021	56.75	58.00	58.35	56.30	2686132	-1.99%
24 Jun 2021	57.90	60.30	60.90	57.20	2727650	-3.42%
23 Jun 2021	59.95	60.30	61.50	58.85	3700180	0.25%
22 Jun 2021	59.80	60.40	62.00	59.55	3597553	0.42%
21 Jun 2021	59.55	57.25	62.10	56.55	5302785	2.41%
18 Jun 2021	58.15	60.00	61.00	56.20	5761798	-2.51%
17 Jun 2021	59.65	59.00	61.95	59.00	2995559	-0.58%
16 Jun 2021	60.00	61.85	62.80	59.15	4166883	-2.68%
15 Jun 2021	61.65	62.45	64.20	61.30	4218448	-1.04%
14 Jun 2021	62.30	60.85	64.20	57.15	10550012	1.96%
11 Jun 2021	61.10	64.85	65.30	60.55	13965480	-3.40%
10 Jun 2021	63.25	56.40	64.35	56.25	41078157	13.35%
09 Jun 2021	55.80	57.35	59.20	54.65	22843185	-1.67%
08 Jun 2021	56.75	57.10	59.80	55.20	16854722	-0.09%
07 Jun 2021	56.80	54.00	58.30	53.80	17697434	6.27%
04 Jun 2021	53.45	53.25	54.25	52.70	6704397	1.14%
03 Jun 2021	52.85	53.35	53.85	52.25	6896439	0.48%
02 Jun 2021	52.60	50.35	52.90	49.60	10210987	4.99%
01 Jun 2021	50.10	52.95	53.90	49.70	12957520	-4.84%
31 May 2021	52.65	51.25	53.25	51.05	29444845	3.44%
28 May 2021	50.90	49.00	51.90	48.20	22874802	4.62%
27 May 2021	48.65	48.30	49.00	48.10	5738495	1.14%
26 May 2021	48.10	49.20	49.50	48.05	6341869	-1.54%
25 May 2021	48.85	49.50	49.80	48.20	9609658	-0.10%
24 May 2021	48.90	48.80	49.90	47.55	13816318	2.95%
21 May 2021	47.50	44.40	48.40	44.15	15152224	8.20%
20 May 2021	43.90	43.90	45.15	43.65	5692260	0.46%
19 May 2021	43.70	44.15	44.25	43.50	1662365	-0.68%
18 May 2021	44.00	44.05	44.50	43.90	1064390	0.00%
17 May 2021	44.00	44.35	44.35	43.85	983752	-0.11%
14 May 2021	44.05	44.20	44.75	43.85	1961232	-0.34%
12 May 2021	44.20	45.00	45.00	44.10	1466174	-1.45%
11 May 2021	44.85	44.95	45.25	44.55	1434714	-0.22%
10 May 2021	44.95	45.90	46.20	44.65	2425429	-0.11%
07 May 2021	45.00	45.50	46.50	44.75	3706479	1.24%
06 May 2021	44.45	44.45	44.75	43.85	1295777	0.91%
05 May 2021	44.05	43.55	44.50	43.40	1905263	1.26%
04 May 2021	43.50	44.05	44.45	43.20	1779573	-0.80%
03 May 2021	43.85	44.50	44.50	43.65	1863717	-1.02%
30 Apr 2021	44.30	45.15	45.50	44.20	1309947	-2.42%
29 Apr 2021	45.40	47.40	47.40	45.25	1805566	-3.40%
28 Apr 2021	47.00	44.35	47.80	44.25	4560103	5.98%
27 Apr 2021	44.35	44.15	45.10	43.75	2764312	1.03%
26 Apr 2021	43.90	43.85	44.45	43.50	1731163	1.50%
23 Apr 2021	43.25	43.00	44.70	42.80	4603756	-0.69%
22 Apr 2021	43.55	45.00	45.70	41.55	9751288	-6.84%
20 Apr 2021	46.75	48.00	48.35	46.50	1156845	-1.79%
19 Apr 2021	47.60	47.80	48.15	47.10	1296431	-1.65%
16 Apr 2021	48.40	47.30	49.00	47.30	1290434	2.54%
15 Apr 2021	47.20	47.00	47.80	46.50	581090	0.11%
13 Apr 2021	47.15	46.20	47.80	46.20	589459	2.06%
12 Apr 2021	46.20	48.00	48.00	46.00	1154066	-4.45%
09 Apr 2021	48.35	48.00	48.70	47.65	1046592	1.36%
08 Apr 2021	47.70	47.50	48.70	47.30	997126	0.95%
07 Apr 2021	47.25	46.55	47.80	46.55	938367	1.72%
06 Apr 2021	46.45	47.25	48.20	46.35	3235514	-1.28%
05 Apr 2021	47.05	49.20	49.20	46.10	2625197	-4.37%
01 Apr 2021	49.20	49.60	49.75	49.00	4848933	-0.10%
31 Mar 2021	49.25	49.40	49.70	48.60	5381875	-0.10%
30 Mar 2021	49.30	49.00	50.15	48.75	9446667	-3.99%
26 Mar 2021	51.35	52.00	53.80	50.00	8306574	-5.61%
25 Mar 2021	54.40	56.45	56.55	53.85	384848	-2.94%
24 Mar 2021	56.05	56.55	56.95	55.70	283621	-1.49%
23 Mar 2021	56.90	57.80	57.80	56.60	279720	0.53%
22 Mar 2021	56.60	56.15	57.30	56.15	321114	-0.18%
19 Mar 2021	56.70	56.10	57.00	54.15	501490	0.00%
18 Mar 2021	56.70	58.10	58.70	56.05	500425	-2.07%
17 Mar 2021	57.90	60.00	60.15	57.55	446258	-3.18%
16 Mar 2021	59.80	60.45	60.45	59.40	739131	-0.50%
15 Mar 2021	60.10	60.20	61.20	59.50	1394741	0.84%
12 Mar 2021	59.60	61.10	61.50	59.40	648535	-1.73%
10 Mar 2021	60.65	62.40	62.95	59.90	864967	-2.02%
09 Mar 2021	61.90	60.50	64.75	59.85	3021995	3.25%
08 Mar 2021	59.95	60.00	61.25	59.25	1344792	2.04%
05 Mar 2021	58.75	58.60	61.45	58.30	1856561	0.26%
04 Mar 2021	58.60	58.50	59.10	58.10	348463	-0.34%
03 Mar 2021	58.80	58.90	60.40	58.10	1110139	0.60%
02 Mar 2021	58.45	60.90	60.90	58.15	762063	-2.34%
01 Mar 2021	59.85	57.10	62.50	57.10	2407745	5.18%
26 Feb 2021	56.90	57.00	57.85	56.65	236020	-1.30%
25 Feb 2021	57.65	57.60	58.40	57.00	316359	0.70%
24 Feb 2021	57.25	57.80	57.80	56.70	139832	-0.26%
23 Feb 2021	57.40	58.40	58.40	56.50	209213	-0.69%
22 Feb 2021	57.80	58.10	58.60	57.55	239936	-1.37%
19 Feb 2021	58.60	58.75	59.80	58.35	318026	-0.17%
18 Feb 2021	58.70	58.05	59.00	58.05	344928	1.12%
17 Feb 2021	58.05	58.15	58.95	57.75	265273	-0.17%
16 Feb 2021	58.15	58.95	59.00	58.00	164556	-0.77%
15 Feb 2021	58.60	59.25	59.75	58.30	262891	-0.93%
12 Feb 2021	59.15	59.30	59.70	59.00	206951	-0.08%
11 Feb 2021	59.20	59.00	59.90	58.65	277543	0.68%
10 Feb 2021	58.80	59.70	60.00	58.60	205215	-1.26%
09 Feb 2021	59.55	60.50	60.95	59.45	222431	-0.50%
08 Feb 2021	59.85	60.10	60.95	59.75	236328	-0.58%
05 Feb 2021	60.20	62.20	62.30	59.60	293757	-2.27%
04 Feb 2021	61.60	60.45	62.50	60.05	655666	2.67%
03 Feb 2021	60.00	60.80	60.85	59.55	235397	-0.83%
02 Feb 2021	60.50	60.05	61.15	60.05	191333	1.51%
01 Feb 2021	59.60	59.00	60.40	58.35	265240	1.71%
29 Jan 2021	58.60	60.75	61.00	58.25	347290	-2.33%
28 Jan 2021	60.00	58.75	60.70	58.65	199272	0.42%
27 Jan 2021	59.75	60.80	60.95	59.30	205546	-1.08%
25 Jan 2021	60.40	62.25	62.70	59.65	326919	-2.11%
22 Jan 2021	61.70	64.05	64.10	61.15	462004	-3.82%
21 Jan 2021	64.15	66.35	66.80	64.00	492981	-2.58%
20 Jan 2021	65.85	68.15	68.20	65.50	500268	-2.66%
19 Jan 2021	67.65	65.70	70.50	64.55	2668952	4.24%
18 Jan 2021	64.90	68.70	69.30	63.05	859206	-5.53%
15 Jan 2021	68.70	71.50	71.60	68.15	3637819	1.85%
14 Jan 2021	67.45	68.35	69.15	67.05	851732	-0.37%
13 Jan 2021	67.70	68.85	69.40	66.85	599533	-1.17%
12 Jan 2021	68.50	67.40	69.35	66.65	1039639	1.86%
11 Jan 2021	67.25	68.00	68.20	66.35	597559	0.45%
08 Jan 2021	66.95	66.45	67.75	66.25	764994	1.36%
07 Jan 2021	66.05	70.90	70.90	65.25	4408144	0.61%
06 Jan 2021	65.65	64.30	68.20	63.30	2553208	2.82%
05 Jan 2021	63.85	62.70	65.30	62.25	1128184	1.67%
04 Jan 2021	62.80	63.15	63.40	62.50	307035	0.16%
01 Jan 2021	62.70	62.40	63.25	62.00	184719	0.97%
31 Dec 2020	62.10	62.45	62.95	61.80	223726	-0.56%
30 Dec 2020	62.45	62.40	62.95	62.00	135393	0.32%
29 Dec 2020	62.25	63.50	63.90	61.70	244557	-1.74%
28 Dec 2020	63.35	63.40	64.10	63.15	224657	0.32%
24 Dec 2020	63.15	64.40	66.50	62.50	1192576	0.32%
23 Dec 2020	62.95	62.90	66.70	62.00	1955493	1.61%

EquityPandit Advisory Services

From SEBI Registered Investment Advisor

Screener

News

Den Networks Ltd

DEN Historical Data

Equitypandit Financial Services Pvt. Ltd.

EquityPandit Advisory Services

EP - Investor

EP - Multibagger

EP - Index Option

Index Option Picks