ICICI Prudential FMCG ETF Share Price, Historical Data, FMCGIETF share price history, Live NSE/BSE, Stock Price Today, and Target, Latest News and Analysis

FMCGIETF Historical Data
View Chart
Equitypandit Financial Services Pvt. Ltd.
Date	Price	Open	High	Low	Volume	Change(%)
19 Dec 2025	58.60	58.34	58.68	58.25	349114	0.45%
18 Dec 2025	58.34	58.40	58.49	58.13	450833	-0.15%
17 Dec 2025	58.43	58.89	58.89	58.31	538206	-0.53%
16 Dec 2025	58.74	58.79	59.20	58.52	1463384	0.03%
15 Dec 2025	58.72	58.60	59.06	58.10	679893	0.20%
12 Dec 2025	58.60	58.58	59.49	58.01	1193175	0.46%
11 Dec 2025	58.33	58.55	58.55	57.96	537211	0.21%
10 Dec 2025	58.21	56.90	58.71	56.90	650369	-0.26%
09 Dec 2025	58.36	59.00	59.00	57.95	1014284	-0.05%
08 Dec 2025	58.39	59.37	59.49	58.22	876535	-1.08%
05 Dec 2025	59.03	59.42	59.43	58.28	1318833	-0.08%
04 Dec 2025	59.08	58.76	59.15	58.55	542418	0.46%
03 Dec 2025	58.81	59.06	59.53	58.58	680341	-0.61%
02 Dec 2025	59.17	59.56	59.57	59.05	699059	-0.20%
01 Dec 2025	59.29	59.43	59.58	59.02	690144	-0.15%
28 Nov 2025	59.38	59.49	59.49	59.16	385543	0.08%
27 Nov 2025	59.33	59.39	59.45	59.10	676806	0.17%
26 Nov 2025	59.23	58.99	59.30	58.82	418159	0.65%
25 Nov 2025	58.85	59.27	59.27	58.59	3726348	-0.29%
24 Nov 2025	59.02	59.31	59.65	58.94	786510	-0.49%
21 Nov 2025	59.31	59.90	59.90	59.10	469147	0.08%
20 Nov 2025	59.26	59.25	59.65	59.17	624319	0.10%
19 Nov 2025	59.20	59.42	59.42	59.06	448021	0.12%
18 Nov 2025	59.13	59.74	59.97	59.02	556028	-0.59%
17 Nov 2025	59.48	59.69	59.82	59.41	717522	0.13%
14 Nov 2025	59.40	59.21	59.49	58.81	768398	0.35%
13 Nov 2025	59.19	59.40	59.57	59.12	824287	-0.37%
12 Nov 2025	59.41	59.49	59.64	59.24	749138	-0.03%
11 Nov 2025	59.43	59.39	59.49	58.91	549719	0.44%
10 Nov 2025	59.17	59.59	59.59	58.95	283102	-0.10%
07 Nov 2025	59.23	59.41	59.67	59.09	422829	-0.30%
06 Nov 2025	59.41	59.82	60.05	59.35	504435	-0.40%
04 Nov 2025	59.65	59.97	59.97	59.53	988204	-0.53%
03 Nov 2025	59.97	60.18	60.18	59.43	835618	0.13%
31 Oct 2025	59.89	60.15	60.45	59.85	584461	-0.28%
30 Oct 2025	60.06	60.31	60.40	59.76	469208	-0.40%
29 Oct 2025	60.30	59.95	60.35	59.84	848432	0.79%
28 Oct 2025	59.83	60.17	60.47	59.62	668672	-0.57%
27 Oct 2025	60.17	60.06	60.39	59.96	1168419	0.18%
24 Oct 2025	60.06	60.83	60.83	59.63	1174107	-0.73%
23 Oct 2025	60.50	60.69	61.19	60.35	2491003	0.28%
21 Oct 2025	60.33	60.60	60.70	59.87	358722	0.05%
20 Oct 2025	60.30	60.59	60.72	60.23	1099540	0.02%
17 Oct 2025	60.29	59.51	60.53	59.51	3061146	1.31%
16 Oct 2025	59.51	58.67	59.60	58.36	2174242	1.94%
15 Oct 2025	58.38	57.96	58.50	57.95	823384	0.78%
14 Oct 2025	57.93	58.50	58.54	57.85	1543754	-0.48%
13 Oct 2025	58.21	58.73	58.74	58.10	1752049	-0.89%
10 Oct 2025	58.73	58.46	58.79	58.32	944705	0.46%
09 Oct 2025	58.46	58.26	58.52	58.09	725269	0.39%
08 Oct 2025	58.23	58.42	58.62	58.10	1001469	-0.53%
07 Oct 2025	58.54	58.81	59.06	58.46	1339617	-0.46%
06 Oct 2025	58.81	59.11	59.12	58.57	475167	-0.20%
03 Oct 2025	58.93	59.10	59.10	58.44	957390	0.15%
01 Oct 2025	58.84	58.76	58.91	58.15	597786	0.74%
30 Sep 2025	58.41	58.87	58.94	58.27	737443	-0.54%
29 Sep 2025	58.73	58.90	58.90	58.10	1800216	0.39%
26 Sep 2025	58.50	58.86	59.18	58.41	1464884	-0.65%
25 Sep 2025	58.88	59.39	59.40	58.80	642914	-0.34%
24 Sep 2025	59.08	59.06	59.40	58.86	1097887	0.07%
23 Sep 2025	59.04	60.01	60.09	58.85	2458206	-1.27%
22 Sep 2025	59.80	60.21	60.39	59.68	1055927	-0.53%
19 Sep 2025	60.12	60.44	60.59	60.05	1096626	-0.51%
18 Sep 2025	60.43	60.67	60.67	60.05	1289754	0.50%
17 Sep 2025	60.13	60.68	60.68	60.01	1442120	-0.28%
16 Sep 2025	60.30	60.78	60.78	60.16	1579692	-0.17%
15 Sep 2025	60.40	60.37	60.73	60.24	1078282	0.07%
12 Sep 2025	60.36	61.11	61.11	60.25	912923	-0.56%
11 Sep 2025	60.70	59.05	60.89	59.05	1021144	0.21%
10 Sep 2025	60.57	60.89	61.73	60.20	1121144	0.33%
09 Sep 2025	60.37	61.54	61.54	59.96	1282175	0.55%
08 Sep 2025	60.04	60.23	60.63	60.00	822845	-0.27%
05 Sep 2025	60.20	61.46	62.15	59.90	3106057	-1.31%
04 Sep 2025	61.00	61.73	62.30	60.91	3689405	0.21%
03 Sep 2025	60.87	60.85	62.08	60.52	1104756	0.50%
02 Sep 2025	60.57	60.35	60.60	59.83	1078212	1.03%
01 Sep 2025	59.95	60.41	60.41	59.70	663276	-0.07%
29 Aug 2025	59.99	59.56	60.28	59.23	798966	1.21%
28 Aug 2025	59.27	60.46	60.46	59.19	1063971	-1.28%
26 Aug 2025	60.04	59.82	60.31	59.29	1052887	0.87%
25 Aug 2025	59.52	59.98	59.98	59.12	678660	-0.08%
22 Aug 2025	59.57	60.33	60.33	59.45	592692	-0.75%
21 Aug 2025	60.02	60.08	61.00	59.91	778922	-0.55%
20 Aug 2025	60.35	59.70	60.49	59.38	1619568	1.09%
19 Aug 2025	59.70	59.53	59.75	58.91	547958	0.98%
18 Aug 2025	59.12	59.49	60.01	58.35	1322151	1.32%
14 Aug 2025	58.35	58.70	59.08	58.28	558101	-0.60%
13 Aug 2025	58.70	58.94	59.07	58.42	321251	0.09%
12 Aug 2025	58.65	59.24	59.28	58.61	380962	-0.51%
11 Aug 2025	58.95	58.56	59.02	58.26	725589	0.68%
08 Aug 2025	58.55	57.51	59.34	57.51	272546	-0.75%
07 Aug 2025	58.99	59.18	59.18	58.62	409274	0.17%
06 Aug 2025	58.89	59.87	59.87	58.79	707275	-0.99%
05 Aug 2025	59.48	60.09	60.09	59.22	1237447	-0.54%
04 Aug 2025	59.80	60.35	60.35	59.67	595773	-0.17%
01 Aug 2025	59.90	59.45	60.74	59.44	2057392	0.76%
31 Jul 2025	59.45	58.65	59.81	58.00	1509419	1.50%
30 Jul 2025	58.57	58.57	58.66	58.35	715705	0.00%
29 Jul 2025	58.57	59.05	59.05	58.17	705795	0.31%
28 Jul 2025	58.39	58.39	58.65	58.02	769067	0.24%
25 Jul 2025	58.25	59.07	59.07	58.15	1433951	-0.90%
24 Jul 2025	58.78	59.81	59.81	58.57	1507796	-1.13%
23 Jul 2025	59.45	59.53	60.06	58.27	885563	-0.54%
22 Jul 2025	59.77	60.50	61.74	59.64	679503	-0.37%
21 Jul 2025	59.99	60.70	61.74	59.79	1376846	-0.42%
18 Jul 2025	60.24	60.80	60.80	60.01	775576	-0.35%
17 Jul 2025	60.45	60.48	60.64	60.30	1473445	0.23%
16 Jul 2025	60.31	59.68	60.61	59.61	931585	0.50%
15 Jul 2025	60.01	59.72	60.06	59.43	1447871	0.55%
14 Jul 2025	59.68	59.86	60.48	59.31	955964	0.30%
11 Jul 2025	59.50	59.45	59.90	59.36	1834045	0.59%
10 Jul 2025	59.15	59.55	59.79	59.11	952231	-0.60%
09 Jul 2025	59.51	59.34	59.60	59.16	2358588	0.49%
08 Jul 2025	59.22	58.98	59.49	58.98	1925023	0.00%
07 Jul 2025	59.22	58.17	59.33	56.94	2129228	1.39%
04 Jul 2025	58.41	59.61	59.61	58.17	778255	0.43%
03 Jul 2025	58.16	59.53	59.53	58.01	1103230	0.14%
02 Jul 2025	58.08	58.46	58.79	57.94	1255342	-0.15%
01 Jul 2025	58.17	58.56	58.98	53.00	1449599	-0.67%
30 Jun 2025	58.56	60.14	60.14	58.35	1406245	-0.20%
27 Jun 2025	58.68	58.91	58.91	58.55	886644	0.12%
26 Jun 2025	58.61	58.49	58.65	58.22	1153205	0.60%
25 Jun 2025	58.26	59.74	59.74	57.96	911808	0.45%
24 Jun 2025	58.00	58.70	58.70	57.95	1265488	0.05%
23 Jun 2025	57.97	59.67	59.67	57.69	1606153	-0.43%
20 Jun 2025	58.22	57.83	58.40	57.78	534342	0.69%
19 Jun 2025	57.82	58.50	58.50	57.70	930196	-0.33%
18 Jun 2025	58.01	59.37	60.12	57.82	1186260	-0.34%
17 Jun 2025	58.21	59.61	59.61	58.05	1344395	-0.39%
16 Jun 2025	58.44	59.30	59.30	57.99	1494324	0.57%
13 Jun 2025	58.11	60.16	60.16	57.96	3481045	-1.01%
12 Jun 2025	58.70	59.51	59.71	58.59	2378065	-1.26%
11 Jun 2025	59.45	61.33	61.33	59.40	1574879	-0.65%
10 Jun 2025	59.84	60.11	60.11	59.35	1400611	0.28%
09 Jun 2025	59.67	60.08	60.08	59.31	1210921	0.49%
06 Jun 2025	59.38	59.47	59.47	59.18	932013	0.19%
05 Jun 2025	59.27	59.48	59.49	58.92	1066934	-0.39%
04 Jun 2025	59.50	59.34	60.00	58.86	700667	0.76%
03 Jun 2025	59.05	59.00	60.08	58.93	869798	-0.61%
02 Jun 2025	59.41	59.01	59.78	58.91	957230	0.92%
30 May 2025	58.87	59.25	59.49	58.75	1249732	-0.62%
29 May 2025	59.24	59.69	59.69	58.92	1119231	-0.10%
28 May 2025	59.30	59.82	59.82	59.10	1231251	-0.85%
27 May 2025	59.81	60.22	60.38	59.50	1285499	-0.55%
26 May 2025	60.14	59.64	60.20	59.64	1697865	0.84%
23 May 2025	59.64	59.11	59.75	58.91	1916759	1.39%
22 May 2025	58.82	59.67	59.67	58.51	1976486	-1.42%
21 May 2025	59.67	59.72	60.00	59.35	497934	0.39%
20 May 2025	59.44	60.53	60.61	59.34	842095	-1.31%
19 May 2025	60.23	60.37	60.66	60.07	1682716	-0.23%
16 May 2025	60.37	60.23	60.55	59.80	881385	0.70%
15 May 2025	59.95	59.90	60.10	59.32	996635	0.57%
14 May 2025	59.61	59.80	59.81	59.29	769421	0.03%
13 May 2025	59.59	60.27	60.48	59.46	1345318	-1.03%
12 May 2025	60.21	59.02	60.30	59.02	1037320	2.62%
09 May 2025	58.67	58.95	58.96	58.12	627620	-0.64%
08 May 2025	59.05	59.64	59.84	58.91	587023	-0.99%
07 May 2025	59.64	59.94	59.94	59.11	404783	-0.50%
06 May 2025	59.94	60.39	60.39	59.68	946272	-0.12%
05 May 2025	60.01	59.67	60.13	59.39	921555	1.10%
02 May 2025	59.36	59.66	59.76	59.00	704970	-0.27%
30 Apr 2025	59.52	59.65	59.99	59.23	518594	-0.15%
29 Apr 2025	59.61	60.12	60.12	59.46	665703	-0.38%
28 Apr 2025	59.84	59.98	59.99	59.40	703785	0.08%
25 Apr 2025	59.79	60.59	60.59	59.03	1236454	-0.45%
24 Apr 2025	60.06	60.82	61.18	60.00	1588609	-0.91%
23 Apr 2025	60.61	60.36	60.68	60.21	1080367	0.50%
22 Apr 2025	60.31	59.79	60.40	59.26	1142508	1.62%
21 Apr 2025	59.35	60.20	60.20	59.25	1498222	-0.69%
17 Apr 2025	59.76	59.66	59.82	58.68	988581	0.66%
16 Apr 2025	59.37	59.24	59.48	58.75	915382	0.76%
15 Apr 2025	58.92	59.00	59.36	58.57	905274	0.27%
11 Apr 2025	58.76	58.49	58.89	58.23	1148766	0.84%
09 Apr 2025	58.27	57.30	58.42	57.30	1592953	1.69%
08 Apr 2025	57.30	56.49	57.62	56.46	1553494	2.47%
07 Apr 2025	55.92	56.00	56.25	54.47	1084784	-1.43%
04 Apr 2025	56.73	56.68	57.15	56.21	1113985	-0.04%
03 Apr 2025	56.75	56.88	58.28	54.90	879726	0.25%
02 Apr 2025	56.61	56.62	56.68	55.78	503142	1.11%
01 Apr 2025	55.99	56.64	56.98	55.83	1122892	-0.85%
28 Mar 2025	56.47	56.25	56.98	56.25	1189400	0.39%
27 Mar 2025	56.25	56.39	56.39	55.60	893271	0.64%
26 Mar 2025	55.89	56.54	56.54	55.80	740100	-0.23%
25 Mar 2025	56.02	56.47	56.57	55.92	2073686	-0.30%
24 Mar 2025	56.19	56.21	56.31	55.91	916284	0.52%
21 Mar 2025	55.90	56.05	56.10	55.65	880825	0.13%
20 Mar 2025	55.83	55.59	56.01	55.23	644380	1.09%
19 Mar 2025	55.23	55.50	55.72	55.19	1505586	-0.20%
18 Mar 2025	55.34	54.61	55.55	54.52	1973435	1.34%
17 Mar 2025	54.61	55.83	55.94	54.40	1132934	-0.24%
13 Mar 2025	54.74	55.23	55.24	54.70	1548675	-0.27%
12 Mar 2025	54.89	55.24	55.24	54.66	632014	-0.11%
11 Mar 2025	54.95	54.88	55.11	54.01	1129737	0.13%
10 Mar 2025	54.88	54.85	55.48	54.56	1126198	-0.02%
07 Mar 2025	54.89	54.80	55.46	54.51	585410	0.18%
06 Mar 2025	54.79	54.79	54.98	54.05	842855	0.90%
05 Mar 2025	54.30	53.96	55.90	53.44	1690616	1.57%
04 Mar 2025	53.46	54.11	54.11	53.14	798420	-0.54%
03 Mar 2025	53.75	54.24	54.47	53.12	1008320	0.13%
28 Feb 2025	53.68	56.75	56.75	53.53	2788215	-2.56%
27 Feb 2025	55.09	56.90	56.90	54.62	728634	-0.61%
25 Feb 2025	55.43	55.79	55.79	55.12	849997	0.16%
24 Feb 2025	55.34	55.00	55.39	54.80	689826	0.60%
21 Feb 2025	55.01	55.60	55.60	54.95	1145967	-0.69%
20 Feb 2025	55.39	55.37	55.44	54.93	816942	0.05%
19 Feb 2025	55.36	55.92	55.94	55.13	1070823	-0.29%
18 Feb 2025	55.52	56.03	56.18	55.36	1001144	-0.91%
17 Feb 2025	56.03	56.98	56.98	55.71	707582	-0.39%
14 Feb 2025	56.25	56.89	57.03	56.07	1056541	-0.28%
13 Feb 2025	56.41	57.19	57.19	56.36	731459	-0.62%
12 Feb 2025	56.76	57.00	57.11	56.19	834531	0.19%
11 Feb 2025	56.65	58.90	58.90	56.25	1920289	-1.92%
10 Feb 2025	57.76	58.58	58.67	57.55	729294	-0.45%
07 Feb 2025	58.02	59.19	59.20	57.82	2751937	-1.33%
06 Feb 2025	58.80	60.09	60.96	58.59	1159628	-0.93%
05 Feb 2025	59.35	60.23	60.35	59.29	1830194	-1.44%
04 Feb 2025	60.22	60.95	60.95	59.50	2233557	-0.36%
03 Feb 2025	60.44	61.50	61.87	60.11	2619912	-1.40%
01 Feb 2025	61.30	59.43	62.18	58.91	4905497	3.16%
31 Jan 2025	59.42	56.65	59.65	56.65	2827003	1.78%
30 Jan 2025	58.38	57.50	58.50	57.37	525950	0.79%
29 Jan 2025	57.92	59.20	59.20	57.64	1414141	-0.72%
28 Jan 2025	58.34	58.97	58.97	58.11	592327	-0.29%
27 Jan 2025	58.51	59.29	59.40	58.25	618226	-0.85%
24 Jan 2025	59.01	57.76	59.28	57.76	832989	0.49%
23 Jan 2025	58.72	58.74	58.77	57.61	745557	0.27%
22 Jan 2025	58.56	59.29	59.29	58.32	652781	0.05%
21 Jan 2025	58.53	59.22	59.65	58.45	614055	-0.20%
20 Jan 2025	58.65	60.33	60.33	58.36	685187	-0.15%
17 Jan 2025	58.74	58.40	58.94	58.00	720325	1.05%
16 Jan 2025	58.13	59.96	59.96	57.80	1252837	-0.51%
15 Jan 2025	58.43	58.72	59.29	58.04	1093491	-0.17%
14 Jan 2025	58.53	59.66	59.66	58.45	1428689	-1.13%
13 Jan 2025	59.20	60.00	60.00	59.10	840502	-1.28%
10 Jan 2025	59.97	60.99	60.99	59.83	993179	-0.94%
09 Jan 2025	60.54	60.42	61.10	59.69	921048	1.02%
08 Jan 2025	59.93	60.15	60.15	59.08	687973	0.47%
07 Jan 2025	59.65	59.90	60.09	59.60	493276	0.18%
06 Jan 2025	59.54	60.59	61.00	59.36	682125	-1.83%
03 Jan 2025	60.65	60.63	60.90	60.20	901081	0.28%
02 Jan 2025	60.48	60.36	60.55	59.68	922616	1.12%
01 Jan 2025	59.81	59.59	59.95	59.55	484100	0.42%
31 Dec 2024	59.56	59.98	59.98	59.12	2269357	0.20%
30 Dec 2024	59.44	60.35	60.35	59.01	696243	0.12%
27 Dec 2024	59.37	59.78	59.78	59.05	306574	0.29%
26 Dec 2024	59.20	59.38	60.34	59.06	431633	-0.29%
24 Dec 2024	59.37	59.21	59.54	58.87	510121	0.59%
23 Dec 2024	59.02	59.00	59.21	58.53	879754	0.92%
20 Dec 2024	58.48	59.06	59.40	58.25	1219964	-0.98%
19 Dec 2024	59.06	59.30	59.37	58.93	964481	-0.52%
18 Dec 2024	59.37	59.66	59.68	59.20	702128	-0.05%
17 Dec 2024	59.40	59.76	59.79	59.15	960069	-0.34%
16 Dec 2024	59.60	59.82	60.14	59.40	1396147	-0.37%
13 Dec 2024	59.82	59.67	59.89	58.39	1782778	1.25%
12 Dec 2024	59.08	59.90	59.91	58.96	2076216	-1.07%
11 Dec 2024	59.72	59.50	59.85	59.40	1263810	0.39%
10 Dec 2024	59.49	59.55	59.67	59.32	1146354	0.13%
09 Dec 2024	59.41	61.38	61.99	59.25	6103686	-2.25%
06 Dec 2024	60.78	60.70	60.94	60.64	447168	0.25%
05 Dec 2024	60.63	60.70	60.77	59.86	805515	0.56%
04 Dec 2024	60.29	60.97	60.97	60.18	771422	-0.71%
03 Dec 2024	60.72	60.97	60.97	60.05	2844682	-0.41%
02 Dec 2024	60.97	61.97	61.97	60.51	308075	-0.02%
29 Nov 2024	60.98	60.74	61.13	60.54	310849	0.41%
28 Nov 2024	60.73	61.31	61.72	60.50	423864	-0.43%
27 Nov 2024	60.99	61.34	61.34	60.44	364299	0.30%
26 Nov 2024	60.81	60.90	61.17	60.41	280990	0.60%
25 Nov 2024	60.45	60.15	60.98	60.14	651862	0.92%
22 Nov 2024	59.90	58.79	60.10	58.44	353757	1.89%
21 Nov 2024	58.79	59.33	59.33	58.41	526967	-0.51%
19 Nov 2024	59.09	59.01	60.01	59.01	801847	-0.03%
18 Nov 2024	59.11	59.07	59.30	58.40	730322	0.58%
14 Nov 2024	58.77	59.65	59.78	58.70	2016299	-1.39%
13 Nov 2024	59.60	60.93	60.93	59.43	523764	-0.55%
12 Nov 2024	59.93	60.88	60.88	59.60	758488	-1.56%
11 Nov 2024	60.88	61.54	61.59	60.61	386150	-0.81%
08 Nov 2024	61.38	61.71	61.71	60.86	341385	0.33%
07 Nov 2024	61.18	61.72	61.97	61.00	559288	-0.86%
06 Nov 2024	61.71	61.42	61.90	61.40	811798	0.49%
05 Nov 2024	61.41	62.69	62.69	61.13	413336	-0.47%
04 Nov 2024	61.70	62.95	62.95	61.16	960461	-1.99%
01 Nov 2024	62.95	64.05	64.05	62.51	151321	1.24%
31 Oct 2024	62.18	62.72	62.72	61.93	1463515	-0.77%
30 Oct 2024	62.66	62.16	62.80	62.07	459441	0.80%
29 Oct 2024	62.16	62.22	62.39	61.55	328676	-0.02%
28 Oct 2024	62.17	62.00	62.48	61.01	667675	0.55%
25 Oct 2024	61.83	62.24	62.24	61.35	641438	0.96%
24 Oct 2024	61.24	63.01	63.18	61.01	2123387	-2.78%
23 Oct 2024	62.99	63.80	63.80	62.76	559444	-0.27%
22 Oct 2024	63.16	63.26	63.77	62.83	580352	-0.14%
21 Oct 2024	63.25	64.25	65.12	62.70	2155033	-1.37%
18 Oct 2024	64.13	64.56	64.69	63.42	832495	-1.13%
17 Oct 2024	64.86	65.60	65.60	64.30	486713	-0.87%
16 Oct 2024	65.43	65.74	65.89	65.15	544700	-0.41%
15 Oct 2024	65.70	65.53	65.76	65.16	426211	0.37%
14 Oct 2024	65.46	65.29	65.66	64.92	626983	0.44%
11 Oct 2024	65.17	65.20	65.63	64.90	641517	0.05%
10 Oct 2024	65.14	66.06	66.06	64.90	1153704	-0.53%
09 Oct 2024	65.49	66.38	66.78	65.30	1321404	-1.46%
08 Oct 2024	66.46	66.98	66.99	65.79	236781	0.73%
07 Oct 2024	65.98	68.90	68.90	65.70	696398	-1.42%
04 Oct 2024	66.93	68.68	68.68	66.43	966670	-1.39%
03 Oct 2024	67.87	68.74	68.76	67.60	555070	-1.27%
01 Oct 2024	68.74	68.80	69.67	68.28	428687	-0.07%
30 Sep 2024	68.79	69.15	69.67	68.60	409610	-0.53%
27 Sep 2024	69.16	69.24	69.71	68.30	611693	-0.04%
26 Sep 2024	69.19	68.88	69.37	68.58	610289	0.73%
25 Sep 2024	68.69	69.08	69.32	68.20	570799	-0.56%
24 Sep 2024	69.08	69.62	69.64	68.95	533027	-0.78%
23 Sep 2024	69.62	71.20	71.20	68.88	420722	0.72%
20 Sep 2024	69.12	68.63	69.21	68.18	889703	1.54%
19 Sep 2024	68.07	68.01	68.60	67.88	1638040	0.41%
18 Sep 2024	67.79	67.89	68.30	67.40	499205	-0.16%
17 Sep 2024	67.90	67.86	68.39	67.70	594535	0.04%
16 Sep 2024	67.87	68.38	68.75	67.50	758783	-0.64%
13 Sep 2024	68.31	69.11	69.11	68.14	688134	-0.39%
12 Sep 2024	68.58	68.54	68.63	67.74	1707053	0.91%
11 Sep 2024	67.96	68.30	68.53	67.44	709324	0.34%
10 Sep 2024	67.73	67.73	68.00	67.21	470493	0.19%
09 Sep 2024	67.60	66.18	67.71	65.92	487373	2.16%
06 Sep 2024	66.17	66.81	66.99	65.91	409078	-0.96%
05 Sep 2024	66.81	67.10	67.12	66.52	216145	0.13%
04 Sep 2024	66.72	66.30	67.01	66.00	592856	0.17%
03 Sep 2024	66.61	66.75	67.10	66.48	306819	-0.16%
02 Sep 2024	66.72	67.40	67.40	65.90	902204	0.89%
30 Aug 2024	66.13	66.59	66.60	65.92	738184	-0.06%
29 Aug 2024	66.17	65.50	66.83	65.31	228098	0.52%
28 Aug 2024	65.83	66.15	66.65	65.66	1020054	-0.48%
27 Aug 2024	66.15	67.06	67.06	66.04	461534	-0.85%
26 Aug 2024	66.72	66.56	66.94	66.35	315184	0.33%
23 Aug 2024	66.50	67.12	67.12	66.21	432207	-0.11%
22 Aug 2024	66.57	66.23	66.68	66.11	415568	0.57%
21 Aug 2024	66.19	65.28	66.26	65.28	370300	1.39%
20 Aug 2024	65.28	66.55	66.55	64.97	343164	0.08%
19 Aug 2024	65.23	65.66	65.78	64.59	495090	0.17%
16 Aug 2024	65.12	65.36	65.65	64.30	278973	1.18%
14 Aug 2024	64.36	64.82	64.88	64.00	346960	-0.22%
13 Aug 2024	64.50	65.70	65.70	64.32	314783	-0.31%
12 Aug 2024	64.70	65.75	65.75	64.60	504818	-0.72%
09 Aug 2024	65.17	65.30	65.80	65.00	486925	-0.12%
08 Aug 2024	65.25	65.84	65.85	64.90	395973	-0.24%
07 Aug 2024	65.41	65.21	65.50	64.55	384933	1.49%
06 Aug 2024	64.45	64.51	65.38	64.33	520855	-0.09%
05 Aug 2024	64.51	62.95	65.16	62.95	816301	-0.34%
02 Aug 2024	64.73	67.20	67.20	64.51	328938	-0.75%
01 Aug 2024	65.22	66.00	66.00	64.89	328811	0.34%
31 Jul 2024	65.00	64.87	65.37	64.80	279406	0.22%
30 Jul 2024	64.86	66.06	66.06	64.77	498232	-0.83%
29 Jul 2024	65.40	65.70	66.30	65.21	646121	-0.35%
26 Jul 2024	65.63	65.30	65.82	64.77	532089	0.94%
25 Jul 2024	65.02	65.21	65.98	64.41	612380	-0.28%
24 Jul 2024	65.20	66.00	66.97	64.81	1123644	-0.40%
23 Jul 2024	65.46	64.29	66.00	63.76	1629373	2.62%
22 Jul 2024	63.79	63.88	64.40	62.00	932966	-0.16%
19 Jul 2024	63.89	64.56	64.60	63.27	1148294	-0.28%
18 Jul 2024	64.07	63.60	64.18	63.19	1046524	0.93%
16 Jul 2024	63.48	63.09	63.79	62.91	915233	0.83%
15 Jul 2024	62.96	62.91	63.01	62.47	706655	0.64%
12 Jul 2024	62.56	62.32	62.65	62.13	1070071	0.39%
11 Jul 2024	62.32	62.29	62.45	61.72	784955	0.18%
10 Jul 2024	62.21	62.26	62.47	61.27	1367526	0.27%
09 Jul 2024	62.04	61.50	62.29	61.45	1571034	0.98%
08 Jul 2024	61.44	60.67	61.59	60.50	3099867	1.87%
05 Jul 2024	60.31	59.84	60.49	59.81	670522	0.80%
04 Jul 2024	59.83	61.55	61.55	59.71	522412	0.08%
03 Jul 2024	59.78	59.97	59.97	59.33	303485	0.13%
02 Jul 2024	59.70	60.10	60.33	59.20	423913	-0.20%
01 Jul 2024	59.82	59.60	59.93	59.26	367338	0.42%
28 Jun 2024	59.57	59.00	59.80	59.00	966869	0.56%
27 Jun 2024	59.24	59.20	59.50	58.95	338174	0.10%
26 Jun 2024	59.18	58.98	59.32	58.60	362832	0.36%
25 Jun 2024	58.97	59.48	59.48	58.75	313227	-0.19%
24 Jun 2024	59.08	58.76	59.11	58.50	318678	0.54%
21 Jun 2024	58.76	59.77	59.78	58.50	954002	-1.19%
20 Jun 2024	59.47	59.60	59.84	59.08	454859	0.13%
19 Jun 2024	59.39	60.01	60.34	59.26	610764	-0.98%
18 Jun 2024	59.98	60.94	60.95	59.81	616026	0.32%
14 Jun 2024	59.79	59.77	60.38	59.27	678320	0.03%
13 Jun 2024	59.77	60.15	60.74	59.70	1189951	-0.57%
12 Jun 2024	60.11	60.58	60.58	60.06	3029323	-0.55%
11 Jun 2024	60.44	60.93	61.27	60.30	2131690	-0.23%
10 Jun 2024	60.58	60.72	61.38	60.21	4340205	-0.23%
07 Jun 2024	60.72	60.47	60.85	59.95	9980594	1.56%
06 Jun 2024	59.79	61.00	61.22	58.91	1657682	-1.09%
05 Jun 2024	60.45	57.96	67.95	57.96	4434184	4.57%
04 Jun 2024	57.81	58.30	58.77	55.91	1023057	2.17%
03 Jun 2024	56.58	56.93	57.69	56.41	279987	0.48%
31 May 2024	56.31	58.15	58.15	56.15	178539	-0.28%
30 May 2024	56.47	57.19	57.75	56.32	256009	-1.31%
29 May 2024	57.22	57.36	57.80	57.10	368212	-0.40%
28 May 2024	57.45	57.60	57.83	57.35	182551	-0.12%
27 May 2024	57.52	58.35	58.35	57.45	356309	-0.60%
24 May 2024	57.87	57.98	58.50	57.63	255978	-0.21%
23 May 2024	57.99	58.29	58.29	57.66	197362	0.02%
22 May 2024	57.98	57.43	58.08	57.21	548329	1.40%
21 May 2024	57.18	58.34	58.95	56.91	264701	-0.45%
18 May 2024	57.44	57.63	57.64	57.19	43229	0.28%
17 May 2024	57.28	57.05	57.47	56.90	116141	0.54%
16 May 2024	56.97	56.79	57.20	56.30	247854	0.32%
15 May 2024	56.79	58.95	58.95	56.65	200153	-0.77%
14 May 2024	57.23	58.47	58.47	57.10	234966	-0.40%
13 May 2024	57.46	58.44	58.75	56.99	411320	-0.29%
10 May 2024	57.63	56.80	60.75	56.80	203523	1.44%
09 May 2024	56.81	58.30	58.44	56.57	41739	-2.25%
08 May 2024	58.12	57.90	58.37	57.77	62207	0.38%
07 May 2024	57.90	56.90	58.25	56.69	101994	1.99%
06 May 2024	56.77	56.60	56.89	56.26	14394	0.57%
03 May 2024	56.45	56.70	56.88	56.12	54811	-0.37%
02 May 2024	56.66	56.38	56.90	56.12	26513	0.50%
30 Apr 2024	56.38	56.40	56.81	56.01	14194	0.04%
29 Apr 2024	56.36	56.45	56.70	56.22	11994	-0.16%
26 Apr 2024	56.45	56.00	56.69	56.00	44319	0.28%
25 Apr 2024	56.29	55.99	56.50	55.73	16336	0.54%
24 Apr 2024	55.99	56.06	56.16	55.67	10568	-0.12%
23 Apr 2024	56.06	55.70	56.16	55.52	22650	1.12%
22 Apr 2024	55.44	55.53	55.70	55.17	40877	0.49%
19 Apr 2024	55.17	55.00	55.28	54.00	14405	0.20%
18 Apr 2024	55.06	55.99	55.99	54.87	32021	-0.72%
16 Apr 2024	55.46	55.10	55.60	55.00	13357	0.29%
15 Apr 2024	55.30	55.73	56.19	55.01	36652	-1.14%
12 Apr 2024	55.94	56.20	56.58	55.90	14767	-0.69%
10 Apr 2024	56.33	55.85	56.57	55.76	30545	0.86%
09 Apr 2024	55.85	55.91	56.29	55.70	24506	-0.50%
08 Apr 2024	56.13	56.10	56.29	55.73	13942	0.16%
05 Apr 2024	56.04	55.78	56.25	55.54	21983	0.47%
04 Apr 2024	55.78	56.05	56.30	55.68	38921	-0.43%
03 Apr 2024	56.02	56.26	56.26	55.61	19291	-0.43%
02 Apr 2024	56.26	56.05	56.40	55.90	8449	0.37%
01 Apr 2024	56.05	56.18	56.60	55.74	13758	-0.23%
28 Mar 2024	56.18	55.83	56.30	55.52	15100	0.92%
27 Mar 2024	55.67	55.66	55.90	55.56	6574	0.02%
26 Mar 2024	55.66	55.91	56.15	55.50	26436	-0.45%
22 Mar 2024	55.91	55.50	56.00	55.45	13845	0.76%
21 Mar 2024	55.49	55.18	55.54	55.05	120952	0.65%
20 Mar 2024	55.13	55.50	55.50	54.50	18503	0.44%
19 Mar 2024	54.89	56.03	56.03	54.74	35790	-2.03%
18 Mar 2024	56.03	56.30	56.69	55.64	6790	-0.48%
15 Mar 2024	56.30	56.20	56.65	55.91	35256	0.18%
14 Mar 2024	56.20	55.77	56.30	55.48	9047	0.77%
13 Mar 2024	55.77	56.21	56.82	55.50	232238	0.20%
12 Mar 2024	55.66	56.26	56.90	55.55	23195	-1.05%
11 Mar 2024	56.25	56.80	56.80	56.10	19207	-0.42%
07 Mar 2024	56.49	55.94	56.66	55.80	40917	0.98%
06 Mar 2024	55.94	56.10	56.10	55.26	26413	0.25%
05 Mar 2024	55.80	56.33	56.40	55.65	19109	-0.94%
04 Mar 2024	56.33	56.47	56.90	56.01	9493	-0.25%
02 Mar 2024	56.47	56.00	56.75	55.25	1611	0.21%
01 Mar 2024	56.35	56.13	56.70	56.00	10508	0.41%
29 Feb 2024	56.12	56.40	56.40	55.53	5896	0.39%
28 Feb 2024	55.90	56.15	56.80	55.82	10482	-0.80%
27 Feb 2024	56.35	56.80	56.99	56.14	7380	-0.23%
26 Feb 2024	56.48	56.51	56.56	56.02	18032	-0.05%
23 Feb 2024	56.51	56.51	56.69	56.38	9522	0.07%
22 Feb 2024	56.47	56.40	56.50	55.71	11317	0.77%
21 Feb 2024	56.04	56.30	56.40	55.78	23329	0.13%
20 Feb 2024	55.97	56.30	56.40	55.65	24259	-0.27%
19 Feb 2024	56.12	56.06	56.25	55.65	26415	0.84%
16 Feb 2024	55.65	55.59	55.99	55.31	16148	0.31%
15 Feb 2024	55.48	55.51	56.48	55.40	32871	-0.72%
14 Feb 2024	55.88	55.50	56.10	55.23	14753	0.56%
13 Feb 2024	55.57	56.00	56.00	55.36	12320	0.23%
12 Feb 2024	55.44	56.50	56.60	55.35	11629	-0.98%
09 Feb 2024	55.99	55.25	56.21	55.25	13200	0.32%
08 Feb 2024	55.81	56.70	57.06	55.44	39447	-1.40%
07 Feb 2024	56.60	57.00	57.00	56.40	13916	0.16%
06 Feb 2024	56.51	57.02	57.02	56.17	49682	-0.19%
05 Feb 2024	56.62	57.38	57.51	56.50	17455	-0.75%
02 Feb 2024	57.05	57.60	57.79	56.80	20590	-0.16%
01 Feb 2024	57.14	57.48	57.62	56.97	38814	0.25%
31 Jan 2024	57.00	57.10	57.10	56.10	18506	0.90%
30 Jan 2024	56.49	57.40	57.49	56.40	37257	-0.96%
29 Jan 2024	57.04	57.70	57.70	56.92	8265	0.04%
25 Jan 2024	57.02	57.70	57.90	56.91	15186	-1.11%
24 Jan 2024	57.66	57.21	57.87	55.98	43862	1.32%
23 Jan 2024	56.91	57.95	58.50	56.70	38192	-1.79%
20 Jan 2024	57.95	58.99	58.99	57.90	6765	-0.91%
19 Jan 2024	58.48	57.70	58.63	57.52	2954	1.33%
18 Jan 2024	57.71	58.20	58.20	57.15	24732	-0.84%
17 Jan 2024	58.20	58.50	58.99	58.13	5710	-0.72%
16 Jan 2024	58.62	59.20	59.20	58.30	7785	0.02%
15 Jan 2024	58.61	58.94	58.94	58.12	47053	0.29%
12 Jan 2024	58.44	58.66	58.66	57.93	9690	0.48%
11 Jan 2024	58.16	59.70	59.70	58.05	8480	-0.10%
10 Jan 2024	58.22	58.83	58.83	57.92	20772	-0.48%
09 Jan 2024	58.50	59.21	59.21	58.46	10815	-0.29%
08 Jan 2024	58.67	59.96	59.96	58.60	16362	-1.51%
05 Jan 2024	59.57	59.99	60.39	59.50	5328	-0.22%
04 Jan 2024	59.70	59.60	59.97	59.40	5632	0.73%
03 Jan 2024	59.27	59.10	59.50	58.78	7194	0.32%
02 Jan 2024	59.08	59.28	60.76	58.57	17900	-0.34%
01 Jan 2024	59.28	59.50	59.50	58.81	5594	0.76%
29 Dec 2023	58.83	58.60	59.76	58.30	30650	0.82%
28 Dec 2023	58.35	57.80	58.48	57.40	13165	1.50%
27 Dec 2023	57.49	57.50	57.58	57.27	4926	0.44%
26 Dec 2023	57.24	57.10	57.30	56.62	10443	0.37%
22 Dec 2023	57.03	56.69	57.15	56.42	10019	0.60%
21 Dec 2023	56.69	56.70	56.74	55.68	10553	0.46%
20 Dec 2023	56.43	56.71	57.40	55.80	48869	-0.49%
19 Dec 2023	56.71	57.81	57.81	55.84	25426	1.05%
18 Dec 2023	56.12	56.23	56.45	55.70	13223	0.34%
15 Dec 2023	55.93	55.82	56.27	55.77	25455	-0.34%
14 Dec 2023	56.12	56.60	56.60	55.90	48898	0.27%
13 Dec 2023	55.97	55.88	56.00	55.53	4767	0.68%
12 Dec 2023	55.59	56.18	56.18	55.48	4296	-0.29%
11 Dec 2023	55.75	56.70	56.70	55.50	5622	0.41%
08 Dec 2023	55.52	56.36	56.41	55.40	34568	-0.98%
07 Dec 2023	56.07	56.79	56.79	55.90	5160	-0.69%
06 Dec 2023	56.46	56.30	56.60	56.01	6788	1.02%
05 Dec 2023	55.89	56.50	56.50	55.78	14787	-0.37%
04 Dec 2023	56.10	55.97	56.49	55.15	45914	0.81%
01 Dec 2023	55.65	54.97	55.79	54.79	36319	1.61%
30 Nov 2023	54.77	54.35	54.95	54.35	23095	0.59%
29 Nov 2023	54.45	54.60	54.60	54.20	3527	0.39%
28 Nov 2023	54.24	54.80	54.80	54.18	4923	-0.29%
24 Nov 2023	54.40	54.53	54.80	54.34	3037	-0.24%
23 Nov 2023	54.53	54.01	54.70	54.01	4683	0.28%
22 Nov 2023	54.38	55.00	55.00	54.07	6340	0.35%
21 Nov 2023	54.19	55.00	55.00	54.09	3212	-0.31%
20 Nov 2023	54.36	55.42	55.42	54.21	6862	-0.17%
17 Nov 2023	54.45	54.35	54.50	54.04	6889	0.59%
16 Nov 2023	54.13	52.94	54.35	52.94	8170	0.20%
15 Nov 2023	54.02	54.40	54.40	53.72	21625	0.61%
13 Nov 2023	53.69	54.99	54.99	53.57	2744	-0.70%
12 Nov 2023	54.07	54.30	54.49	54.00	2035	0.48%
10 Nov 2023	53.81	54.19	54.19	53.35	2148	0.00%
09 Nov 2023	53.81	54.53	54.53	53.74	2524	-0.65%
08 Nov 2023	54.16	53.60	54.22	53.60	2075	0.71%
07 Nov 2023	53.78	54.12	54.13	53.58	1537	-0.07%
06 Nov 2023	53.82	54.57	54.57	53.50	5460	0.60%
03 Nov 2023	53.50	53.68	53.68	53.17	3261	0.62%
02 Nov 2023	53.17	53.28	53.40	52.83	13257	1.14%
01 Nov 2023	52.57	53.00	53.10	52.49	8167	-0.36%
31 Oct 2023	52.76	53.29	53.29	52.67	4912	-0.13%
30 Oct 2023	52.83	53.47	53.47	52.58	2259	-0.47%
27 Oct 2023	53.08	52.45	53.13	52.45	6794	1.20%
26 Oct 2023	52.45	53.00	53.00	51.96	43520	-0.68%
25 Oct 2023	52.81	53.47	53.47	52.49	7005	-0.28%
23 Oct 2023	52.96	53.79	53.79	52.40	10337	-0.82%
20 Oct 2023	53.40	55.50	55.80	53.30	10387	-1.42%
19 Oct 2023	54.17	54.00	54.22	53.75	3971	0.22%
18 Oct 2023	54.05	54.50	54.50	53.96	4525	-0.26%
17 Oct 2023	54.19	54.63	54.65	54.07	11213	0.22%
16 Oct 2023	54.07	55.15	55.15	53.91	6263	0.00%
13 Oct 2023	54.07	53.99	54.39	53.70	32710	0.24%
12 Oct 2023	53.94	54.20	54.20	53.70	3277	0.02%
11 Oct 2023	53.93	52.40	54.00	52.40	6037	0.88%
10 Oct 2023	53.46	53.15	53.49	52.52	3890	0.68%
09 Oct 2023	53.10	53.10	53.19	52.61	1482	-0.09%
06 Oct 2023	53.15	53.41	53.41	53.01	3124	0.26%
05 Oct 2023	53.01	52.70	53.30	52.70	4481	-0.06%
04 Oct 2023	53.04	53.29	53.29	52.74	3711	0.15%
03 Oct 2023	52.96	53.40	53.40	52.57	7862	-0.53%
29 Sep 2023	53.24	53.05	55.01	52.80	19128	0.43%
28 Sep 2023	53.01	53.51	54.00	52.90	8613	-1.74%
27 Sep 2023	53.95	53.52	54.06	53.25	9867	0.80%
26 Sep 2023	53.52	53.47	53.56	53.23	1875	0.45%
25 Sep 2023	53.28	52.82	53.60	52.82	5982	0.04%
22 Sep 2023	53.26	53.60	53.60	52.84	9622	-0.11%
21 Sep 2023	53.32	53.58	54.14	53.00	9960	-0.56%
20 Sep 2023	53.62	53.80	53.80	53.26	4514	-0.43%
18 Sep 2023	53.85	53.57	53.90	51.97	5376	0.52%
15 Sep 2023	53.57	53.78	53.80	53.50	9138	-0.39%
14 Sep 2023	53.78	53.80	54.10	53.55	16913	0.11%
13 Sep 2023	53.72	53.46	53.88	53.46	8534	-0.02%
12 Sep 2023	53.73	52.40	53.88	52.15	8915	-0.06%
11 Sep 2023	53.76	53.80	53.80	53.45	8558	0.58%
08 Sep 2023	53.45	53.80	53.80	53.24	6009	-0.09%
07 Sep 2023	53.50	53.99	53.99	53.33	6700	-0.26%
06 Sep 2023	53.64	53.50	53.80	52.90	13613	0.83%
05 Sep 2023	53.20	53.10	53.50	52.83	9270	0.70%
04 Sep 2023	52.83	52.70	53.30	52.40	12391	-0.13%
01 Sep 2023	52.90	53.00	53.00	52.70	6366	0.44%
31 Aug 2023	52.67	53.40	53.49	52.59	11993	-0.98%
30 Aug 2023	53.19	53.47	53.47	52.85	4103	0.57%
29 Aug 2023	52.89	53.07	53.13	52.76	6833	-0.34%
28 Aug 2023	53.07	53.78	53.78	52.90	6577	-0.26%
25 Aug 2023	53.21	53.71	53.75	53.05	3450	-0.93%
24 Aug 2023	53.71	53.63	53.90	53.50	3183	0.30%
23 Aug 2023	53.55	53.32	54.00	53.32	2383	-0.20%
22 Aug 2023	53.66	54.00	54.00	52.99	3421	0.41%
21 Aug 2023	53.44	53.19	53.52	52.90	3170	0.62%
18 Aug 2023	53.11	53.49	53.49	52.81	3983	0.19%
17 Aug 2023	53.01	55.05	55.05	52.91	4754	-0.82%
16 Aug 2023	53.45	53.79	53.79	52.81	4794	0.26%
14 Aug 2023	53.31	53.49	53.49	52.53	10602	0.53%
11 Aug 2023	53.03	53.41	53.41	52.61	17651	-0.66%
10 Aug 2023	53.38	54.03	54.03	53.30	5553	-0.78%
09 Aug 2023	53.80	54.30	54.30	53.31	6850	0.37%
08 Aug 2023	53.60	53.63	53.81	53.41	5926	-0.06%
07 Aug 2023	53.63	54.18	54.18	53.36	6566	-0.24%
04 Aug 2023	53.76	54.30	54.37	53.55	12758	0.26%
03 Aug 2023	53.62	54.00	54.08	53.51	6971	-0.69%
02 Aug 2023	53.99	54.78	54.78	53.54	14467	-0.44%
01 Aug 2023	54.23	54.90	54.90	54.18	11734	-0.31%
31 Jul 2023	54.40	54.64	54.73	54.00	15142	-0.44%
28 Jul 2023	54.64	54.90	54.90	54.02	4013	0.81%
27 Jul 2023	54.20	54.65	54.69	53.98	17162	-0.71%
26 Jul 2023	54.59	54.40	54.68	54.01	10356	1.02%
25 Jul 2023	54.04	54.53	54.82	53.65	31910	-0.90%
24 Jul 2023	54.53	55.35	55.98	54.40	28076	-1.48%
21 Jul 2023	55.35	55.93	56.19	55.09	7568	-1.04%
20 Jul 2023	55.93	55.49	56.01	54.96	11311	1.47%
19 Jul 2023	55.12	54.80	55.33	53.87	10117	0.27%
18 Jul 2023	54.97	55.49	55.50	54.80	5081	-0.36%
17 Jul 2023	55.17	55.49	55.52	55.03	10830	0.13%
14 Jul 2023	55.10	54.59	55.25	54.21	3710	0.93%
13 Jul 2023	54.59	55.48	55.48	54.53	7056	-0.53%
12 Jul 2023	54.88	54.88	54.98	54.68	5040	0.00%
11 Jul 2023	54.88	54.50	54.98	54.38	4329	1.16%
10 Jul 2023	54.25	54.23	55.30	54.15	6507	-0.70%
07 Jul 2023	54.63	55.40	55.49	54.50	9415	-1.55%
06 Jul 2023	55.49	55.97	55.97	55.15	11058	0.22%
05 Jul 2023	55.37	55.00	55.45	54.06	6312	1.91%
04 Jul 2023	54.33	55.00	55.49	54.09	4297	0.02%
03 Jul 2023	54.32	52.26	54.50	52.26	7173	0.84%
30 Jun 2023	53.87	53.40	53.94	53.40	11651	0.88%
28 Jun 2023	53.40	53.26	53.48	53.20	2886	0.26%
27 Jun 2023	53.26	53.42	53.42	53.02	1604	-0.15%
26 Jun 2023	53.34	53.50	53.53	52.84	5152	0.95%
23 Jun 2023	52.84	53.67	53.67	52.64	10192	-0.79%
22 Jun 2023	53.26	53.44	53.68	53.17	9999	-0.45%
21 Jun 2023	53.50	54.09	54.09	53.44	10326	-0.39%
20 Jun 2023	53.71	53.92	53.92	53.48	6376	0.00%
19 Jun 2023	53.71	54.28	54.28	53.63	5847	-0.43%
16 Jun 2023	53.94	54.17	54.60	53.58	8014	0.50%
15 Jun 2023	53.67	53.20	53.79	53.20	6370	0.90%
14 Jun 2023	53.19	52.85	53.40	52.85	7798	0.59%
13 Jun 2023	52.88	52.55	53.12	52.55	8393	1.09%
12 Jun 2023	52.31	52.69	52.69	52.10	3555	0.11%
09 Jun 2023	52.25	52.78	52.90	52.08	5314	-0.53%
08 Jun 2023	52.53	53.48	53.48	52.34	6375	-0.98%
07 Jun 2023	53.05	52.51	53.19	52.51	7738	1.03%
06 Jun 2023	52.51	53.30	53.30	52.27	5333	-0.25%
05 Jun 2023	52.64	53.50	53.50	52.59	8235	-0.42%
02 Jun 2023	52.86	52.98	52.98	52.70	4986	0.67%
01 Jun 2023	52.51	52.82	52.94	52.43	7590	-0.10%
31 May 2023	52.56	52.88	52.88	52.10	7464	0.10%
30 May 2023	52.51	52.20	52.58	52.20	5606	0.59%
29 May 2023	52.20	51.83	52.40	51.83	5642	0.71%
26 May 2023	51.83	51.10	51.93	51.08	4442	1.47%
25 May 2023	51.08	50.79	51.35	50.79	4455	0.45%
24 May 2023	50.85	50.72	51.12	50.62	2219	0.39%
23 May 2023	50.65	50.47	50.80	50.40	5186	0.24%
22 May 2023	50.53	50.78	50.90	50.22	3027	0.32%
19 May 2023	50.37	50.30	50.41	49.81	2670	0.14%
18 May 2023	50.30	51.24	51.26	50.20	2524	-1.20%
17 May 2023	50.91	50.70	51.00	50.59	3217	0.16%
16 May 2023	50.83	51.00	51.47	50.70	6748	-0.31%
15 May 2023	50.99	50.79	51.16	50.39	5391	1.17%
12 May 2023	50.40	50.80	50.80	50.08	6312	0.24%
11 May 2023	50.28	50.55	50.55	49.95	3362	0.42%
10 May 2023	50.07	50.00	50.07	49.65	2439	0.50%
09 May 2023	49.82	50.45	50.48	49.65	7218	-0.28%
08 May 2023	49.96	49.61	50.09	49.61	8139	0.71%
05 May 2023	49.61	49.44	49.69	49.40	1636	0.34%
04 May 2023	49.44	49.70	49.70	49.25	5349	0.00%
03 May 2023	49.44	49.49	49.64	48.96	13964	0.65%
02 May 2023	49.12	49.49	49.60	48.97	10704	0.20%
28 Apr 2023	49.02	48.82	49.39	48.46	8805	0.62%
27 Apr 2023	48.72	49.30	49.30	48.65	5235	0.04%
26 Apr 2023	48.70	48.68	48.86	48.29	2082	0.64%
25 Apr 2023	48.39	48.56	48.56	48.15	2681	0.10%
24 Apr 2023	48.34	48.60	48.60	47.80	5607	0.67%
21 Apr 2023	48.02	47.73	48.09	47.65	2442	0.78%
20 Apr 2023	47.65	48.25	48.25	47.50	1888	-0.19%
19 Apr 2023	47.74	48.40	48.40	47.62	1413	-0.29%
18 Apr 2023	47.88	48.02	48.04	47.80	1860	-0.29%
17 Apr 2023	48.02	47.40	48.15	47.40	5205	1.03%
13 Apr 2023	47.53	47.43	47.80	47.43	2248	0.34%
12 Apr 2023	47.37	47.80	47.80	47.25	1975	-0.19%
11 Apr 2023	47.46	46.81	47.50	46.81	1961	0.53%
10 Apr 2023	47.21	47.33	47.37	47.15	3079	-0.25%
06 Apr 2023	47.33	47.02	47.54	47.02	2460	-0.42%
05 Apr 2023	47.53	47.29	47.67	47.00	6346	1.41%
03 Apr 2023	46.87	47.49	47.49	46.79	3303	-0.34%
31 Mar 2023	47.03	47.00	47.10	46.02	17386	1.01%
29 Mar 2023	46.56	46.30	46.82	46.19	5394	0.56%
28 Mar 2023	46.30	46.26	46.82	46.21	2400	-0.45%
27 Mar 2023	46.51	46.95	46.95	46.05	3774	0.28%
24 Mar 2023	46.38	46.90	46.90	46.01	2029	-0.13%
23 Mar 2023	46.44	46.41	46.60	46.22	1425	0.41%
22 Mar 2023	46.25	46.27	46.48	46.10	785	0.41%
21 Mar 2023	46.06	46.90	46.90	46.00	3540	-0.97%
20 Mar 2023	46.51	46.48	46.54	45.70	8580	1.00%
17 Mar 2023	46.05	46.40	46.40	45.81	1948	-0.37%
16 Mar 2023	46.22	46.19	46.25	45.53	9108	1.32%
15 Mar 2023	45.62	46.00	46.49	45.58	5471	-0.74%
14 Mar 2023	45.96	46.69	46.69	45.90	7354	-0.63%
13 Mar 2023	46.25	46.70	46.80	46.05	2300	-0.79%
10 Mar 2023	46.62	46.89	46.89	46.11	4360	0.09%
09 Mar 2023	46.58	47.25	47.25	46.50	1756	-0.64%
08 Mar 2023	46.88	47.24	47.24	46.66	9016	0.04%
06 Mar 2023	46.86	46.98	47.26	46.65	10767	0.71%
03 Mar 2023	46.53	46.39	46.75	46.31	5016	0.85%
02 Mar 2023	46.14	46.90	46.90	46.00	2631	-0.52%
01 Mar 2023	46.38	46.70	46.70	46.15	1052	0.50%
28 Feb 2023	46.15	46.21	46.61	45.80	2853	-0.13%
27 Feb 2023	46.21	46.49	46.61	46.00	3553	-0.69%
24 Feb 2023	46.53	46.99	46.99	46.37	6485	-0.24%
23 Feb 2023	46.64	46.82	47.23	46.50	9752	-0.28%
22 Feb 2023	46.77	46.73	46.82	46.60	3589	-0.17%
21 Feb 2023	46.85	46.00	47.30	46.00	765	0.34%
20 Feb 2023	46.69	46.51	47.47	46.51	3113	-0.45%
17 Feb 2023	46.90	47.50	47.50	46.80	1987	-0.28%
16 Feb 2023	47.03	47.60	47.60	46.41	1685	0.15%
15 Feb 2023	46.96	46.98	47.17	46.59	3686	0.19%
14 Feb 2023	46.87	46.73	47.07	46.54	22236	0.77%
13 Feb 2023	46.51	46.43	46.80	46.35	1695	0.17%
10 Feb 2023	46.43	46.77	46.77	46.25	2237	-0.73%
09 Feb 2023	46.77	46.81	47.10	46.69	8191	-0.09%
08 Feb 2023	46.81	46.80	46.99	46.61	5608	0.04%
07 Feb 2023	46.79	47.25	47.40	46.45	41935	-0.91%
06 Feb 2023	47.22	47.10	47.40	47.00	7720	0.55%
03 Feb 2023	46.96	47.10	47.10	46.60	6625	-0.09%
02 Feb 2023	47.00	46.29	47.13	45.51	14708	2.51%
01 Feb 2023	45.85	45.89	46.50	44.91	14946	1.01%
31 Jan 2023	45.39	45.05	45.59	44.75	4093	0.18%
30 Jan 2023	45.31	45.58	45.79	44.93	5070	-0.02%
27 Jan 2023	45.32	45.35	45.68	44.90	6332	0.15%
25 Jan 2023	45.25	45.50	45.50	45.00	3584	0.13%
24 Jan 2023	45.19	45.50	45.50	45.12	3001	0.02%
23 Jan 2023	45.18	45.19	45.30	45.00	3814	0.94%
20 Jan 2023	44.76	45.19	45.40	44.72	7499	-1.02%
19 Jan 2023	45.22	45.80	45.80	45.15	2249	-0.79%
18 Jan 2023	45.58	45.70	45.80	45.30	3017	0.51%
17 Jan 2023	45.35	45.50	45.61	45.00	10404	0.64%
16 Jan 2023	45.06	45.50	45.50	44.66	5369	0.20%
13 Jan 2023	44.97	45.70	45.70	44.81	2767	0.07%
12 Jan 2023	44.94	46.43	46.43	44.65	4942	-0.42%
11 Jan 2023	45.13	45.99	45.99	45.07	6143	-1.10%
10 Jan 2023	45.63	45.99	45.99	45.50	1289	-0.18%
09 Jan 2023	45.71	45.60	45.94	45.32	5064	1.04%
06 Jan 2023	45.24	45.89	45.89	45.23	17352	-0.40%
05 Jan 2023	45.42	45.50	45.50	44.71	13353	1.45%
04 Jan 2023	44.77	45.05	45.50	44.70	3766	-0.60%
03 Jan 2023	45.04	45.24	45.26	44.98	12113	-0.33%
02 Jan 2023	45.19	45.78	45.78	45.01	4753	-0.07%
30 Dec 2022	45.22	46.20	46.20	45.00	3446	-0.51%
29 Dec 2022	45.45	46.20	46.20	45.00	4582	-0.26%
28 Dec 2022	45.57	45.72	45.80	45.50	949	0.26%
27 Dec 2022	45.45	46.50	46.50	45.40	4410	-0.74%
26 Dec 2022	45.79	45.69	45.89	44.86	8838	0.88%
23 Dec 2022	45.39	45.90	45.90	45.32	10081	-1.11%
22 Dec 2022	45.90	46.80	46.80	45.63	5605	-0.91%
21 Dec 2022	46.32	46.80	47.19	46.18	4294	-0.94%
20 Dec 2022	46.76	47.30	47.30	46.45	2049	-0.38%
19 Dec 2022	46.94	46.60	47.05	46.31	14136	1.47%
16 Dec 2022	46.26	46.85	46.85	46.19	4628	-0.75%
15 Dec 2022	46.61	47.08	47.08	46.45	1909	-0.47%
14 Dec 2022	46.83	47.40	47.40	46.40	20754	-0.80%
13 Dec 2022	47.21	47.20	47.28	46.81	3934	0.00%
12 Dec 2022	47.21	47.10	47.39	47.05	8454	0.15%
09 Dec 2022	47.14	47.40	47.40	46.85	6689	0.75%
08 Dec 2022	46.79	50.00	50.00	46.31	3737	0.30%
07 Dec 2022	46.65	46.30	46.85	46.00	9935	1.00%
06 Dec 2022	46.19	46.30	46.30	46.01	2043	-0.04%
05 Dec 2022	46.21	46.30	46.30	45.81	2411	0.04%
02 Dec 2022	46.19	46.27	46.29	45.23	3236	-0.17%
01 Dec 2022	46.27	46.60	46.80	46.14	4097	-0.24%
30 Nov 2022	46.38	46.08	46.70	46.08	5407	0.85%
29 Nov 2022	45.99	45.30	46.19	45.29	14441	1.97%
28 Nov 2022	45.10	44.63	45.24	42.10	2392	0.04%
25 Nov 2022	45.08	45.45	45.52	44.85	2576	-0.31%
24 Nov 2022	45.22	45.01	45.30	44.61	33356	0.91%
23 Nov 2022	44.81	44.61	44.92	44.61	2181	0.20%
22 Nov 2022	44.72	44.50	44.84	44.50	3901	0.09%
21 Nov 2022	44.68	45.00	45.00	44.50	1497	-0.29%
18 Nov 2022	44.81	45.10	45.10	44.50	1404	0.07%
17 Nov 2022	44.78	45.07	45.07	44.62	1244	-0.53%
16 Nov 2022	45.02	44.84	45.03	44.62	242748	0.47%
15 Nov 2022	44.81	44.83	45.07	44.39	5701	-0.04%
14 Nov 2022	44.83	46.13	46.13	44.75	16991	-1.30%
11 Nov 2022	45.42	45.98	45.98	45.39	5117	-0.22%
10 Nov 2022	45.52	45.62	45.92	45.45	1667	-0.87%
09 Nov 2022	45.92	45.62	46.12	45.62	8494	0.66%
07 Nov 2022	45.62	45.98	46.00	45.35	2494	0.09%
04 Nov 2022	45.58	45.80	45.80	45.31	2920	0.02%
03 Nov 2022	45.57	45.60	45.78	45.27	2520	0.42%
02 Nov 2022	45.38	45.80	45.80	45.10	4671	-0.09%
01 Nov 2022	45.42	45.40	45.50	45.10	5440	0.71%
31 Oct 2022	45.10	44.99	45.36	44.72	8125	0.85%
28 Oct 2022	44.72	44.68	45.20	44.63	4354	0.09%
27 Oct 2022	44.68	45.00	45.00	44.43	17258	0.22%
25 Oct 2022	44.58	45.49	45.49	44.51	6894	-0.98%
24 Oct 2022	45.02	45.50	45.50	45.00	2730	-0.09%
21 Oct 2022	45.06	45.08	45.52	44.89	2893	-0.04%
20 Oct 2022	45.08	44.97	45.25	44.69	1764	0.90%
19 Oct 2022	44.68	44.75	44.90	44.50	4386	0.18%
18 Oct 2022	44.60	44.50	44.76	44.20	1304	1.27%
17 Oct 2022	44.04	44.10	44.20	43.84	4794	-0.05%
14 Oct 2022	44.06	44.75	44.75	43.85	115067	0.20%
13 Oct 2022	43.97	44.20	44.20	43.93	1160	-0.07%
12 Oct 2022	44.00	43.88	44.12	43.45	3519	1.24%
11 Oct 2022	43.46	44.10	44.10	43.30	2040	-1.45%
10 Oct 2022	44.10	44.60	44.60	43.79	6810	-1.34%
07 Oct 2022	44.70	45.20	45.20	44.31	4131	-0.64%
06 Oct 2022	44.99	45.70	45.70	44.93	104385	-0.38%
04 Oct 2022	45.16	45.50	45.50	44.70	2029	1.67%
03 Oct 2022	44.42	45.80	45.80	44.25	6947	-2.01%
30 Sep 2022	45.33	45.50	45.50	44.80	2409	0.04%
29 Sep 2022	45.31	45.30	45.46	44.89	7902	1.07%
28 Sep 2022	44.83	45.13	45.30	44.61	6210	-0.64%
27 Sep 2022	45.12	45.10	45.40	44.76	9905	0.80%
26 Sep 2022	44.76	45.80	46.00	44.70	9380	-2.31%
23 Sep 2022	45.82	46.00	46.56	45.69	19538	-0.39%
22 Sep 2022	46.00	45.56	46.17	44.80	5931	1.52%
21 Sep 2022	45.31	44.87	45.46	44.80	4987	0.98%
20 Sep 2022	44.87	44.45	45.16	44.45	4754	0.97%
19 Sep 2022	44.44	44.20	44.59	43.70	10513	0.91%
16 Sep 2022	44.04	45.10	45.10	43.91	21635	-2.05%
15 Sep 2022	44.96	45.40	45.40	44.90	1479	-0.44%
14 Sep 2022	45.16	44.80	45.30	44.50	14701	0.16%
13 Sep 2022	45.09	45.00	45.20	44.80	2998	0.83%
12 Sep 2022	44.72	44.98	45.00	44.68	6799	-0.11%
09 Sep 2022	44.77	44.51	45.20	44.51	4980	0.47%
08 Sep 2022	44.56	44.90	44.90	44.45	2388	0.02%
07 Sep 2022	44.55	44.40	44.60	44.40	1077	0.11%
06 Sep 2022	44.50	44.58	44.77	44.32	3389	-0.18%
05 Sep 2022	44.58	44.88	44.88	44.49	3488	-0.07%
02 Sep 2022	44.61	44.27	44.75	44.27	3109	0.77%
01 Sep 2022	44.27	44.70	44.70	44.09	4831	-0.76%
30 Aug 2022	44.61	44.10	44.67	43.70	3540	2.01%
29 Aug 2022	43.73	43.20	43.80	42.90	12074	0.46%
26 Aug 2022	43.53	43.60	44.10	43.51	2431	-0.50%
25 Aug 2022	43.75	43.80	44.12	43.58	5307	0.05%
24 Aug 2022	43.73	43.86	43.97	43.59	8802	0.05%
23 Aug 2022	43.71	43.50	43.95	43.31	1765	-0.21%
22 Aug 2022	43.80	44.10	44.10	43.66	2710	-0.16%
19 Aug 2022	43.87	44.49	44.70	43.70	6422	-1.17%
18 Aug 2022	44.39	44.04	44.55	43.65	3645	0.79%
17 Aug 2022	44.04	44.40	44.40	43.87	11413	0.71%
16 Aug 2022	43.73	43.97	44.01	43.29	10075	1.02%
12 Aug 2022	43.29	43.97	43.97	42.96	16977	-0.21%
11 Aug 2022	43.38	44.19	44.19	43.30	2283	-0.69%
10 Aug 2022	43.68	43.83	44.10	43.52	10316	-0.34%
08 Aug 2022	43.83	43.40	44.20	43.40	2478	0.00%
05 Aug 2022	43.83	43.80	44.00	43.20	3936	0.46%
04 Aug 2022	43.63	43.46	43.67	43.29	2873	0.62%
03 Aug 2022	43.36	43.60	43.80	43.11	12928	-0.57%
02 Aug 2022	43.61	43.50	44.00	43.40	9810	0.65%
01 Aug 2022	43.33	43.30	43.70	42.90	4102	0.42%
29 Jul 2022	43.15	43.20	43.50	42.92	5409	0.14%
28 Jul 2022	43.09	42.90	43.20	42.69	52404	0.70%
27 Jul 2022	42.79	42.90	42.93	42.45	5458	0.35%
26 Jul 2022	42.64	43.00	43.17	42.55	3352	-1.43%
25 Jul 2022	43.26	43.29	43.49	43.00	10171	-0.07%
22 Jul 2022	43.29	43.08	43.44	43.00	14627	0.49%
21 Jul 2022	43.08	42.71	43.10	42.71	15009	0.87%
20 Jul 2022	42.71	42.57	42.80	42.30	8804	1.21%
19 Jul 2022	42.20	42.28	42.57	42.00	8267	-0.19%
18 Jul 2022	42.28	42.80	42.80	41.90	12898	0.59%
15 Jul 2022	42.03	42.24	42.24	41.90	36990	0.62%
14 Jul 2022	41.77	42.50	42.50	41.51	6563	-0.36%
13 Jul 2022	41.92	41.51	42.00	41.51	6649	1.11%
12 Jul 2022	41.46	42.00	42.24	41.31	10885	-1.29%
11 Jul 2022	42.00	41.60	42.10	41.15	7204	0.96%
08 Jul 2022	41.60	41.60	42.08	41.50	11140	-0.02%
07 Jul 2022	41.61	41.80	42.00	41.35	25378	0.36%
06 Jul 2022	41.46	40.70	41.69	40.60	24183	2.45%
05 Jul 2022	40.47	40.70	41.20	40.42	12896	-0.42%
04 Jul 2022	40.64	38.30	42.30	38.30	104484	3.12%
01 Jul 2022	39.41	38.00	39.60	38.00	4205	2.47%
30 Jun 2022	38.46	38.70	38.70	38.21	701	0.13%
29 Jun 2022	38.41	38.70	38.70	38.22	1981	-1.08%
28 Jun 2022	38.83	38.50	38.97	38.43	17587	-0.49%
27 Jun 2022	39.02	39.00	42.37	38.65	4270	1.38%
24 Jun 2022	38.49	38.40	38.70	38.10	2032	1.16%
23 Jun 2022	38.05	38.40	38.40	37.97	379	0.69%
22 Jun 2022	37.79	38.29	38.30	37.73	931	-1.33%
21 Jun 2022	38.30	37.65	38.30	37.65	3240	1.59%
20 Jun 2022	37.70	37.00	37.81	37.00	1492	1.02%
17 Jun 2022	37.32	37.70	37.70	37.00	1551	-0.29%
16 Jun 2022	37.43	37.70	38.00	37.40	9575	-0.45%
15 Jun 2022	37.60	37.90	37.90	37.50	878	-0.29%
14 Jun 2022	37.71	37.50	38.09	37.40	3959	-0.29%
13 Jun 2022	37.82	37.80	37.97	37.71	3319	-0.76%
10 Jun 2022	38.11	37.80	38.18	37.80	1803	0.16%
09 Jun 2022	38.05	38.10	38.20	37.90	1407	-0.52%
08 Jun 2022	38.25	38.60	38.69	38.00	3726	-0.39%
07 Jun 2022	38.40	38.72	38.90	38.28	1494	-0.83%
06 Jun 2022	38.72	40.20	40.20	38.64	4673	-1.10%
03 Jun 2022	39.15	39.60	39.60	38.94	4512	0.31%
02 Jun 2022	39.03	42.61	42.61	38.60	3389	-0.61%
01 Jun 2022	39.27	39.27	39.50	38.90	3475	0.00%
31 May 2022	39.27	39.44	39.80	38.93	4272	-0.20%
30 May 2022	39.35	39.49	39.50	38.81	1556	0.41%
27 May 2022	39.19	39.20	39.20	38.63	6808	1.45%
26 May 2022	38.63	38.60	38.70	38.10	840	0.60%
25 May 2022	38.40	38.80	38.80	38.05	1602	-0.34%
24 May 2022	38.53	38.89	38.89	38.41	1766	-1.08%
23 May 2022	38.95	38.75	39.20	38.60	4946	0.52%
20 May 2022	38.75	38.00	38.91	37.75	38979	2.16%
19 May 2022	37.93	37.19	38.30	37.19	3231	0.08%
18 May 2022	37.90	37.55	38.10	37.42	2360	0.93%
17 May 2022	37.55	37.80	38.00	37.30	23600	-0.19%
16 May 2022	37.62	37.70	37.80	37.13	1343	0.40%
13 May 2022	37.47	37.20	37.90	36.90	14721	2.15%
12 May 2022	36.68	37.70	37.70	36.23	5233	-1.45%
11 May 2022	37.22	38.30	38.30	36.73	3145	-1.40%
10 May 2022	37.75	37.50	37.80	37.20	1638	1.04%
09 May 2022	37.36	38.30	38.30	37.12	27211	-1.37%
06 May 2022	37.88	38.30	38.50	37.40	109128	-0.45%
05 May 2022	38.05	38.65	38.70	37.92	2083	-1.01%
04 May 2022	38.44	38.70	38.80	38.33	3073	-0.67%
02 May 2022	38.70	38.70	38.90	38.21	3004	-0.41%
29 Apr 2022	38.86	38.50	39.20	38.30	4327	0.05%
28 Apr 2022	38.84	38.25	38.96	38.20	4175	2.08%
27 Apr 2022	38.05	38.24	38.30	37.72	2932	-0.47%
26 Apr 2022	38.23	38.40	38.40	37.80	1756	1.30%
25 Apr 2022	37.74	38.09	38.09	37.42	4445	-1.44%
22 Apr 2022	38.29	38.21	38.60	38.13	1168	-0.18%
21 Apr 2022	38.36	38.10	38.60	37.70	2169	0.45%
20 Apr 2022	38.19	38.60	38.60	38.03	3008	-0.31%
19 Apr 2022	38.31	38.78	39.07	38.20	3547	-0.88%
18 Apr 2022	38.65	38.90	38.90	38.12	4658	0.29%
13 Apr 2022	38.54	38.31	38.90	38.30	3074	0.60%
12 Apr 2022	38.31	38.65	38.65	38.27	12420	-0.88%
11 Apr 2022	38.65	38.60	39.00	38.35	16284	0.23%
08 Apr 2022	38.56	38.19	38.60	37.84	17079	1.90%
07 Apr 2022	37.84	37.93	38.29	37.63	14441	-0.24%
06 Apr 2022	37.93	37.95	38.10	37.50	6426	-0.21%
05 Apr 2022	38.01	38.10	38.10	34.01	29857	1.17%
04 Apr 2022	37.57	37.50	37.64	36.46	9646	1.60%
01 Apr 2022	36.98	36.63	37.19	36.41	9793	0.74%
31 Mar 2022	36.71	36.26	36.78	36.26	14237	1.24%
30 Mar 2022	36.26	36.80	36.80	35.50	3499	0.19%
29 Mar 2022	36.19	36.70	36.70	35.51	15708	0.58%
28 Mar 2022	35.98	36.60	36.60	35.70	3343	0.19%
25 Mar 2022	35.91	36.10	37.28	35.80	15986	-0.69%
24 Mar 2022	36.16	36.95	36.95	35.90	14404	-0.44%
23 Mar 2022	36.32	36.29	37.08	36.01	6505	0.14%
22 Mar 2022	36.27	36.89	36.89	35.83	10019	-0.90%
21 Mar 2022	36.60	37.50	37.50	36.53	2156	-1.13%
17 Mar 2022	37.02	36.53	37.18	36.28	2965	1.06%
16 Mar 2022	36.63	36.18	36.74	36.05	2054	1.86%
15 Mar 2022	35.96	36.30	36.30	35.80	1073	-0.11%
14 Mar 2022	36.00	35.06	36.29	35.06	14119	-0.14%
11 Mar 2022	36.05	36.30	36.30	35.69	1124	0.67%
10 Mar 2022	35.81	35.80	35.90	35.00	5505	2.78%
09 Mar 2022	34.84	34.60	35.29	34.27	7180	1.78%
08 Mar 2022	34.23	35.00	35.00	33.80	4673	0.56%
07 Mar 2022	34.04	35.30	35.30	33.96	7154	-3.10%
04 Mar 2022	35.13	35.70	35.78	34.70	15341	-0.96%
03 Mar 2022	35.47	36.00	36.00	35.44	2355	-0.81%
02 Mar 2022	35.76	35.80	35.96	35.45	1764	-0.17%
28 Feb 2022	35.82	35.72	35.96	35.11	4646	0.25%
25 Feb 2022	35.73	36.25	36.25	35.50	4572	0.48%
24 Feb 2022	35.56	36.30	36.30	35.20	11527	-2.28%
23 Feb 2022	36.39	36.50	36.70	36.25	653	0.30%
22 Feb 2022	36.28	36.58	36.80	36.00	3371	-0.85%
21 Feb 2022	36.59	37.10	37.30	36.45	48585	-0.68%
18 Feb 2022	36.84	36.95	37.10	36.73	473	-0.19%
17 Feb 2022	36.91	37.30	37.30	36.00	1689	0.24%
16 Feb 2022	36.82	37.20	37.20	36.55	2213	0.05%
15 Feb 2022	36.80	36.70	36.94	36.19	2648	1.69%
14 Feb 2022	36.19	37.10	37.10	36.10	15117	-1.71%
11 Feb 2022	36.82	37.12	37.40	36.73	1745	-0.81%
10 Feb 2022	37.12	37.05	37.25	36.76	9953	0.35%
09 Feb 2022	36.99	37.30	37.30	36.85	10012	0.54%
08 Feb 2022	36.79	36.94	37.20	36.65	28994	-0.41%
07 Feb 2022	36.94	38.00	38.00	36.85	1416	-1.62%
04 Feb 2022	37.55	37.02	38.49	36.40	5790	0.21%
03 Feb 2022	37.47	37.70	38.00	37.40	1407	-0.32%
02 Feb 2022	37.59	37.90	37.90	37.11	3200	0.86%
01 Feb 2022	37.27	37.30	37.33	36.72	6970	1.94%
31 Jan 2022	36.56	36.35	36.80	35.62	5853	0.58%
28 Jan 2022	36.35	36.70	36.70	36.20	2012	0.61%
27 Jan 2022	36.13	36.50	36.80	35.80	7644	-1.50%
25 Jan 2022	36.68	36.40	37.20	35.98	15454	0.94%
24 Jan 2022	36.34	37.40	37.40	36.15	25831	-1.57%
21 Jan 2022	36.92	36.86	37.39	36.62	6764	0.16%
20 Jan 2022	36.86	37.70	37.90	36.76	9879	-1.29%
19 Jan 2022	37.34	37.68	38.10	37.29	3854	-0.90%
18 Jan 2022	37.68	38.13	38.60	37.50	4007	-1.18%
17 Jan 2022	38.13	37.96	38.20	37.50	5539	0.45%
14 Jan 2022	37.96	37.97	38.18	37.85	1785	-0.18%
13 Jan 2022	38.03	37.97	38.20	37.97	1351	0.16%
12 Jan 2022	37.97	38.04	38.10	37.51	3234	-0.18%
11 Jan 2022	38.04	38.30	38.30	37.90	2062	-0.13%
10 Jan 2022	38.09	38.00	38.20	37.90	1990	0.50%
07 Jan 2022	37.90	38.09	38.09	37.56	1266	0.40%
06 Jan 2022	37.75	37.93	38.19	37.13	4341	-0.47%
05 Jan 2022	37.93	38.19	38.19	37.75	1608	0.03%
04 Jan 2022	37.92	37.79	38.20	37.01	4212	0.34%
03 Jan 2022	37.79	38.20	38.20	37.00	4527	0.11%
31 Dec 2021	37.75	37.40	37.78	37.27	1828	1.42%
30 Dec 2021	37.22	37.20	37.30	37.14	2953	0.13%
29 Dec 2021	37.17	37.56	37.56	37.10	3397	-0.05%
28 Dec 2021	37.19	37.50	37.50	37.10	2742	0.27%
27 Dec 2021	37.09	37.40	37.40	36.36	1869	0.08%
24 Dec 2021	37.06	37.10	37.50	36.96	3619	0.03%
23 Dec 2021	37.05	36.80	37.10	36.75	1697	1.12%
22 Dec 2021	36.64	36.90	36.90	36.50	11256	0.41%
21 Dec 2021	36.49	36.02	36.80	36.02	1652	0.86%
20 Dec 2021	36.18	36.65	36.90	36.00	7278	-1.28%
17 Dec 2021	36.65	37.04	37.64	36.63	6571	-1.95%
16 Dec 2021	37.38	37.90	37.90	37.21	5351	-0.27%
15 Dec 2021	37.48	37.95	37.95	37.44	1311	-0.90%
14 Dec 2021	37.82	37.95	38.08	37.63	588	-0.34%
13 Dec 2021	37.95	38.00	38.60	37.95	1254	-0.91%
10 Dec 2021	38.30	37.80	38.40	37.80	7852	0.31%
09 Dec 2021	38.18	38.00	38.30	37.60	9787	1.30%
08 Dec 2021	37.69	37.80	37.80	37.40	3874	1.07%
07 Dec 2021	37.29	37.10	37.50	37.00	2159	0.40%
06 Dec 2021	37.14	38.25	38.25	37.00	4873	-1.56%
03 Dec 2021	37.73	38.29	38.29	37.61	34073	-0.45%
02 Dec 2021	37.90	38.37	38.37	37.61	40070	0.64%
01 Dec 2021	37.66	37.61	38.40	37.30	1997	-0.24%
30 Nov 2021	37.75	38.19	38.19	37.45	10137	0.85%
29 Nov 2021	37.43	37.04	38.10	37.04	5139	-1.08%
26 Nov 2021	37.84	38.40	38.40	37.80	4726	-1.46%
25 Nov 2021	38.40	38.38	38.44	38.05	7997	0.05%
24 Nov 2021	38.38	39.77	39.77	38.31	2325	-1.01%
23 Nov 2021	38.77	38.59	38.77	38.41	1929	0.94%
22 Nov 2021	38.41	39.09	39.09	38.31	5268	-1.69%
18 Nov 2021	39.07	39.18	39.25	38.82	1718	-0.28%
17 Nov 2021	39.18	39.23	39.40	39.00	1723	-0.13%
16 Nov 2021	39.23	39.40	39.50	39.00	5653	-0.33%
15 Nov 2021	39.36	39.20	39.39	38.75	5279	0.66%
12 Nov 2021	39.10	38.69	39.12	38.69	2665	1.06%
11 Nov 2021	38.69	39.87	39.87	38.50	2335	-0.67%
10 Nov 2021	38.95	39.90	39.90	38.70	1943	-0.59%
09 Nov 2021	39.18	39.10	39.19	39.04	2292	0.31%
08 Nov 2021	39.06	39.40	39.40	38.40	3524	0.62%
04 Nov 2021	38.82	39.50	39.50	38.80	2380	0.94%
03 Nov 2021	38.46	39.16	39.16	38.10	2002	-0.70%
02 Nov 2021	38.73	38.82	38.90	38.57	2307	-0.23%
01 Nov 2021	38.82	39.20	39.20	38.30	3103	1.20%
29 Oct 2021	38.36	38.73	38.73	38.00	1683	-0.10%
28 Oct 2021	38.40	39.20	39.50	38.20	14918	-1.77%
27 Oct 2021	39.09	38.90	39.40	38.90	3464	0.59%
26 Oct 2021	38.86	39.38	39.38	38.58	3761	0.73%
25 Oct 2021	38.58	39.74	39.74	38.25	5341	-0.92%
22 Oct 2021	38.94	39.50	40.00	38.79	9122	-1.29%
21 Oct 2021	39.45	40.60	40.70	39.27	5673	-0.85%
20 Oct 2021	39.79	40.70	41.00	39.49	8458	-1.29%
19 Oct 2021	40.31	42.77	42.77	40.29	9885	-3.05%
18 Oct 2021	41.58	41.50	41.78	41.40	2213	0.27%
14 Oct 2021	41.47	40.90	42.37	40.90	3596	1.25%
13 Oct 2021	40.96	40.70	41.18	40.70	1550	0.86%
12 Oct 2021	40.61	41.47	41.47	39.51	5529	0.82%
11 Oct 2021	40.28	40.00	40.32	39.70	2282	0.57%
08 Oct 2021	40.05	40.60	40.60	40.01	9452	-0.69%
07 Oct 2021	40.33	40.40	40.70	40.10	758	0.10%
06 Oct 2021	40.29	41.10	41.10	40.10	8564	-0.49%
05 Oct 2021	40.49	41.77	41.77	39.62	1650	-0.07%
04 Oct 2021	40.52	40.25	40.63	40.25	2249	0.62%
01 Oct 2021	40.27	40.55	40.55	40.08	2816	-0.69%
30 Sep 2021	40.55	40.70	40.90	40.30	2098	0.15%
29 Sep 2021	40.49	41.50	41.50	40.33	2909	-0.64%
28 Sep 2021	40.75	41.10	41.20	40.60	2641	-0.42%
27 Sep 2021	40.92	41.99	41.99	40.65	2682	-0.61%
24 Sep 2021	41.17	41.50	41.94	41.10	2655	-0.80%
23 Sep 2021	41.50	41.80	42.20	41.00	6543	-0.43%
22 Sep 2021	41.68	41.60	41.75	41.50	1507	0.19%
21 Sep 2021	41.60	41.66	41.70	40.36	1909	0.63%
20 Sep 2021	41.34	41.50	41.64	40.96	2646	0.90%
17 Sep 2021	40.97	41.69	41.69	40.70	3215	-0.27%
16 Sep 2021	41.08	40.50	41.18	40.50	7138	1.31%
15 Sep 2021	40.55	41.90	41.90	40.45	20382	-0.17%
14 Sep 2021	40.62	41.50	41.50	40.51	1980	-0.15%
13 Sep 2021	40.68	40.60	41.00	40.50	2250	0.35%
09 Sep 2021	40.54	41.00	41.00	40.11	1720	0.67%
08 Sep 2021	40.27	41.10	41.10	40.10	939	-0.37%
07 Sep 2021	40.42	40.99	40.99	40.12	928	0.30%
06 Sep 2021	40.30	41.17	41.17	40.29	2749	-0.02%
03 Sep 2021	40.31	40.40	40.70	40.16	4753	-0.10%
02 Sep 2021	40.35	39.80	40.65	39.80	2992	1.48%
01 Sep 2021	39.76	39.90	39.90	39.07	5441	0.91%
31 Aug 2021	39.40	39.50	39.89	39.20	13106	0.46%
30 Aug 2021	39.22	39.57	39.60	38.71	4723	1.11%
27 Aug 2021	38.79	38.90	38.90	38.53	2667	-0.46%
26 Aug 2021	38.97	41.90	41.90	38.00	6225	1.01%
25 Aug 2021	38.58	38.60	38.85	38.20	3685	0.81%
24 Aug 2021	38.27	38.50	38.60	38.10	2393	-0.91%
23 Aug 2021	38.62	39.14	43.00	38.40	16523	0.65%
20 Aug 2021	38.37	38.50	38.50	37.55	7173	1.59%
18 Aug 2021	37.77	39.20	39.20	37.10	8445	1.37%
17 Aug 2021	37.26	37.10	37.70	36.90	3223	0.65%
16 Aug 2021	37.02	39.20	39.20	36.36	2032	0.14%
13 Aug 2021	36.97	36.80	37.10	36.68	3557	0.79%
12 Aug 2021	36.68	37.09	37.40	36.15	10552	0.88%
11 Aug 2021	36.36	38.53	43.70	36.03	2676	-0.38%

EquityPandit Advisory Services

From SEBI Registered Investment Advisor

Screener

News

ICICI Prudential FMCG ETF

FMCGIETF Historical Data

Equitypandit Financial Services Pvt. Ltd.

EquityPandit Advisory Services

EP - Investor

EP - Multibagger

EP - Index Option

Index Option Picks