Sonam Share Price, Historical Data, SONAMLTD share price history, Live NSE/BSE, Stock Price Today, and Target, Latest News and Analysis

SONAMLTD Historical Data
View Chart
Equitypandit Financial Services Pvt. Ltd.
Date	Price	Open	High	Low	Volume	Change(%)
19 Dec 2025	42.08	42.79	42.79	41.21	73522	-0.31%
18 Dec 2025	42.21	40.68	42.50	40.68	53882	2.58%
17 Dec 2025	41.15	41.06	43.00	40.66	208627	-0.75%
16 Dec 2025	41.46	42.88	43.80	41.11	88073	-3.27%
15 Dec 2025	42.86	43.52	43.77	42.11	27655	-1.43%
12 Dec 2025	43.48	43.00	44.90	42.75	59639	-0.64%
11 Dec 2025	43.76	43.94	44.00	42.59	37134	0.69%
10 Dec 2025	43.46	42.60	43.97	42.11	34091	0.42%
09 Dec 2025	43.28	45.94	45.94	42.64	71685	-3.09%
08 Dec 2025	44.66	46.97	46.97	42.13	78152	0.88%
05 Dec 2025	44.27	44.58	44.60	43.20	101318	0.52%
04 Dec 2025	44.04	43.55	44.72	42.56	50191	0.16%
03 Dec 2025	43.97	45.00	45.42	43.50	45705	-2.94%
02 Dec 2025	45.30	47.59	47.59	44.99	28571	-3.23%
01 Dec 2025	46.81	47.45	48.00	45.80	124413	0.28%
28 Nov 2025	46.68	45.84	47.21	41.40	312712	3.02%
27 Nov 2025	45.31	45.55	45.80	44.31	88016	0.09%
26 Nov 2025	45.27	44.68	45.50	43.50	160620	2.84%
25 Nov 2025	44.02	42.30	44.50	42.30	79507	1.83%
24 Nov 2025	43.23	42.49	43.70	41.79	82777	1.74%
21 Nov 2025	42.49	41.01	42.79	40.61	95464	2.24%
20 Nov 2025	41.56	40.98	41.90	40.30	139864	3.43%
19 Nov 2025	40.18	40.69	41.39	40.00	59847	-1.62%
18 Nov 2025	40.84	40.49	41.62	40.00	44364	1.14%
17 Nov 2025	40.38	39.85	40.73	39.52	27422	0.32%
14 Nov 2025	40.25	40.98	40.98	39.95	18884	0.25%
13 Nov 2025	40.15	40.60	41.00	40.05	40290	-1.11%
12 Nov 2025	40.60	41.80	41.80	39.62	53156	0.25%
11 Nov 2025	40.50	42.25	42.25	39.63	39134	1.22%
10 Nov 2025	40.01	39.17	41.99	39.17	57439	0.45%
07 Nov 2025	39.83	39.21	40.43	39.15	38989	-0.80%
06 Nov 2025	40.15	39.40	40.40	39.29	65946	-0.40%
04 Nov 2025	40.31	39.81	41.21	39.23	30073	-0.64%
03 Nov 2025	40.57	40.40	41.10	39.18	48051	2.27%
31 Oct 2025	39.67	40.96	40.96	39.03	26961	-1.32%
30 Oct 2025	40.20	41.39	41.50	40.00	44964	-1.13%
29 Oct 2025	40.66	41.08	41.73	40.50	30343	-2.24%
28 Oct 2025	41.59	41.50	41.92	40.56	45273	0.97%
27 Oct 2025	41.19	42.16	42.16	40.36	49365	0.10%
24 Oct 2025	41.15	42.00	42.00	41.00	15313	-1.84%
23 Oct 2025	41.92	44.00	44.89	41.31	115800	-4.64%
21 Oct 2025	43.96	39.89	46.00	39.69	112393	12.57%
20 Oct 2025	39.05	39.90	39.90	38.10	30737	0.31%
17 Oct 2025	38.93	39.00	39.95	38.46	71206	1.33%
16 Oct 2025	38.42	38.30	39.41	37.49	151731	0.44%
15 Oct 2025	38.25	39.97	40.49	38.00	162072	-3.85%
14 Oct 2025	39.78	41.88	41.88	39.50	71844	-1.78%
13 Oct 2025	40.50	43.80	43.80	40.20	56769	-2.76%
10 Oct 2025	41.65	40.12	42.28	40.12	38974	0.43%
09 Oct 2025	41.47	42.50	43.69	40.01	157442	-4.03%
08 Oct 2025	43.21	43.94	43.94	42.70	24155	-1.88%
07 Oct 2025	44.04	44.60	44.65	43.50	16610	0.39%
06 Oct 2025	43.87	44.40	45.12	43.50	48864	-3.11%
03 Oct 2025	45.28	45.00	45.51	44.50	14332	0.87%
01 Oct 2025	44.89	44.28	46.00	42.70	141148	1.47%
30 Sep 2025	44.24	44.70	44.84	44.00	5438	-0.70%
29 Sep 2025	44.55	45.40	45.40	43.51	43101	2.04%
26 Sep 2025	43.66	45.78	46.19	42.56	27750	-4.44%
25 Sep 2025	45.69	46.63	46.63	45.10	25124	-0.72%
24 Sep 2025	46.02	46.74	46.74	45.50	30165	0.44%
23 Sep 2025	45.82	45.96	46.40	44.64	50803	0.37%
22 Sep 2025	45.65	46.46	47.03	45.11	40338	-1.74%
19 Sep 2025	46.46	46.00	47.56	45.71	116986	0.32%
18 Sep 2025	46.31	47.52	48.28	46.00	164060	-2.85%
17 Sep 2025	47.67	48.98	49.50	47.50	51519	-0.73%
16 Sep 2025	48.02	49.87	49.87	47.70	60804	-2.14%
15 Sep 2025	49.07	49.56	49.81	48.51	36157	-0.16%
12 Sep 2025	49.15	48.56	49.99	48.56	53280	0.16%
11 Sep 2025	49.07	49.59	50.43	48.81	58077	-0.77%
10 Sep 2025	49.45	49.58	50.00	48.25	36355	0.63%
09 Sep 2025	49.14	49.75	49.75	48.42	44216	-0.49%
08 Sep 2025	49.38	48.35	49.99	48.35	112746	2.64%
05 Sep 2025	48.11	49.90	49.97	48.00	36549	-2.02%
04 Sep 2025	49.10	49.30	50.83	48.33	156691	0.82%
03 Sep 2025	48.70	49.05	50.37	48.60	39180	-0.94%
02 Sep 2025	49.16	50.93	50.93	48.50	67604	-2.58%
01 Sep 2025	50.46	48.10	50.72	48.06	157350	3.87%
29 Aug 2025	48.58	50.07	51.22	48.10	50141	-2.92%
28 Aug 2025	50.04	49.68	51.33	49.00	167600	0.72%
26 Aug 2025	49.68	50.32	51.93	49.35	75811	0.47%
25 Aug 2025	49.45	51.35	51.69	48.70	112815	-2.14%
22 Aug 2025	50.53	51.00	53.63	49.99	163024	-5.71%
21 Aug 2025	53.59	51.25	54.90	51.05	196412	5.00%
20 Aug 2025	51.04	49.88	52.50	48.42	189037	4.38%
19 Aug 2025	48.90	47.13	50.31	47.00	142768	3.36%
18 Aug 2025	47.31	46.06	49.43	46.06	31811	-1.19%
14 Aug 2025	47.88	47.41	48.50	46.29	36209	1.66%
13 Aug 2025	47.10	48.08	48.40	46.80	37509	-1.38%
12 Aug 2025	47.76	47.94	48.50	46.72	40049	0.65%
11 Aug 2025	47.45	44.00	48.00	44.00	81179	5.68%
08 Aug 2025	44.90	46.23	47.00	44.00	52017	-1.12%
07 Aug 2025	45.41	45.50	47.98	45.01	64446	-1.90%
06 Aug 2025	46.29	47.76	47.76	45.37	32343	-1.64%
05 Aug 2025	47.06	47.41	48.02	46.13	31575	0.00%
04 Aug 2025	47.06	47.49	47.49	46.30	14175	2.10%
01 Aug 2025	46.09	47.05	48.38	46.00	31486	-3.09%
31 Jul 2025	47.56	47.98	49.43	47.07	18904	-0.92%
30 Jul 2025	48.00	48.50	49.15	47.55	28314	-0.68%
29 Jul 2025	48.33	48.03	49.47	48.00	17033	0.50%
28 Jul 2025	48.09	51.00	51.00	47.50	72524	-4.20%
25 Jul 2025	50.20	53.22	53.22	49.26	115214	-5.03%
24 Jul 2025	52.86	53.57	54.65	52.38	71141	-1.33%
23 Jul 2025	53.57	54.60	54.80	52.15	144752	0.28%
22 Jul 2025	53.42	53.50	53.98	52.01	102585	0.53%
21 Jul 2025	53.14	53.94	54.25	52.50	116515	-0.86%
18 Jul 2025	53.60	51.43	54.89	48.62	257608	6.08%
17 Jul 2025	50.53	50.14	52.20	49.58	93315	2.25%
16 Jul 2025	49.42	51.19	51.62	48.11	100419	-0.52%
15 Jul 2025	49.68	52.00	52.71	49.50	116553	-3.57%
14 Jul 2025	51.52	49.00	52.20	48.11	119702	5.90%
11 Jul 2025	48.65	49.80	49.80	47.80	37852	-1.62%
10 Jul 2025	49.45	49.40	49.90	46.89	71387	1.44%
09 Jul 2025	48.75	47.20	49.59	47.20	48595	3.28%
08 Jul 2025	47.20	48.00	49.17	47.00	23815	-2.80%
07 Jul 2025	48.56	49.50	50.18	48.21	44502	-0.45%
04 Jul 2025	48.78	48.87	49.23	46.68	87168	2.07%
03 Jul 2025	47.79	48.99	49.90	47.50	51296	-1.91%
02 Jul 2025	48.72	51.00	51.00	48.70	13741	-1.97%
01 Jul 2025	49.70	51.00	51.00	49.51	28801	0.08%
30 Jun 2025	49.66	51.40	52.00	48.20	43084	-2.32%
27 Jun 2025	50.84	50.93	54.00	50.00	223387	1.78%
26 Jun 2025	49.95	47.50	50.40	46.40	155165	6.53%
25 Jun 2025	46.89	46.45	47.17	45.11	43788	3.92%
24 Jun 2025	45.12	45.49	46.10	44.07	59243	2.90%
23 Jun 2025	43.85	43.55	44.52	43.10	34590	-1.50%
20 Jun 2025	44.52	44.70	44.76	43.43	31880	1.85%
19 Jun 2025	43.71	44.11	45.49	43.12	64235	-1.69%
18 Jun 2025	44.46	45.88	46.00	44.11	43588	-2.14%
17 Jun 2025	45.43	47.40	48.25	45.11	76257	-2.51%
16 Jun 2025	46.60	49.87	49.87	45.11	128507	-5.59%
13 Jun 2025	49.36	50.02	50.02	48.67	40728	-1.77%
12 Jun 2025	50.25	51.57	51.59	50.01	54516	-2.56%
11 Jun 2025	51.57	53.00	53.00	50.66	106756	-0.79%
10 Jun 2025	51.98	52.45	53.00	50.60	163922	0.72%
09 Jun 2025	51.61	51.70	52.99	50.77	240748	3.72%
06 Jun 2025	49.76	48.93	51.11	47.79	173343	3.69%
05 Jun 2025	47.99	45.99	48.80	44.66	283849	5.52%
04 Jun 2025	45.48	45.10	46.00	43.12	175949	1.07%
03 Jun 2025	45.00	39.40	46.17	38.50	625949	14.56%
02 Jun 2025	39.28	39.68	40.09	38.81	30130	-1.01%
30 May 2025	39.68	39.82	40.05	38.86	80399	-0.35%
29 May 2025	39.82	39.91	40.28	39.34	52782	0.76%
28 May 2025	39.52	40.65	40.65	39.45	73066	-1.15%
27 May 2025	39.98	40.28	40.50	39.55	61326	0.53%
26 May 2025	39.77	40.65	40.65	39.31	71269	-0.92%
23 May 2025	40.14	39.63	40.70	39.19	73223	3.03%
22 May 2025	38.96	40.38	40.38	38.20	103740	-2.11%
21 May 2025	39.80	40.64	40.64	39.50	40274	-1.00%
20 May 2025	40.20	40.40	40.89	39.84	70301	0.40%
19 May 2025	40.04	40.39	41.20	38.16	178999	-0.87%
16 May 2025	40.39	40.74	41.00	39.35	113045	1.13%
15 May 2025	39.94	39.92	40.99	39.42	85094	1.60%
14 May 2025	39.31	41.18	41.18	39.00	217845	-2.63%
13 May 2025	40.37	41.64	41.83	40.00	124825	-0.69%
12 May 2025	40.65	41.60	44.11	39.60	162983	-2.17%
09 May 2025	41.55	38.16	42.44	38.16	101525	2.62%
08 May 2025	40.49	40.76	42.00	39.46	113122	3.37%
07 May 2025	39.17	38.70	39.98	37.00	85554	2.35%
06 May 2025	38.27	40.78	40.78	38.00	76936	-3.94%
05 May 2025	39.84	41.80	41.80	39.65	75200	-1.85%
02 May 2025	40.59	39.25	42.00	38.23	196129	4.02%
30 Apr 2025	39.02	40.42	40.75	38.20	68826	-4.15%
29 Apr 2025	40.71	41.27	41.56	40.50	68551	0.00%
28 Apr 2025	40.71	40.81	42.04	40.05	89026	-1.62%
25 Apr 2025	41.38	41.75	42.59	40.11	129503	-0.39%
24 Apr 2025	41.54	43.39	43.44	41.01	226277	-3.69%
23 Apr 2025	43.13	46.43	46.43	42.61	173963	-2.82%
22 Apr 2025	44.38	45.93	45.93	43.67	91613	-1.88%
21 Apr 2025	45.23	43.93	46.48	43.73	137292	3.08%
17 Apr 2025	43.88	44.00	44.49	43.23	81034	0.94%
16 Apr 2025	43.47	44.36	44.75	43.12	42038	-0.18%
15 Apr 2025	43.55	43.35	44.84	43.00	93285	1.18%
11 Apr 2025	43.04	44.05	44.64	42.77	29562	-1.53%
09 Apr 2025	43.71	42.53	44.95	42.50	57185	1.04%
08 Apr 2025	43.26	42.50	43.82	42.50	43343	1.74%
07 Apr 2025	42.52	42.45	43.69	40.99	78442	-8.14%
04 Apr 2025	46.29	44.39	48.69	42.32	292993	4.28%
03 Apr 2025	44.39	44.45	45.45	43.92	148437	1.39%
02 Apr 2025	43.78	42.30	45.50	41.22	238375	3.47%
01 Apr 2025	42.31	41.48	43.20	40.10	74200	3.73%
28 Mar 2025	40.79	43.49	43.58	40.00	369618	-0.85%
27 Mar 2025	41.14	43.48	43.48	40.85	236354	-5.03%
26 Mar 2025	43.32	42.86	44.40	42.10	543031	1.07%
25 Mar 2025	42.86	44.69	44.70	42.11	330956	-0.35%
24 Mar 2025	43.01	44.95	45.43	42.05	492484	-2.14%
21 Mar 2025	43.95	44.83	45.90	43.55	144300	-1.10%
20 Mar 2025	44.44	45.50	47.30	44.00	164044	-2.31%
19 Mar 2025	45.49	46.70	46.70	44.56	139271	1.74%
18 Mar 2025	44.71	43.79	47.50	41.53	521645	8.52%
17 Mar 2025	41.20	44.60	44.60	39.97	210384	-5.87%
13 Mar 2025	43.77	44.00	45.62	43.21	56275	0.07%
12 Mar 2025	43.74	43.26	44.78	42.65	174216	-0.09%
11 Mar 2025	43.78	46.70	46.70	43.35	71163	-4.64%
10 Mar 2025	45.91	49.00	49.00	45.50	69725	-4.41%
07 Mar 2025	48.03	47.95	49.50	47.01	115184	0.65%
06 Mar 2025	47.72	45.00	48.00	45.00	84946	5.93%
05 Mar 2025	45.05	45.83	46.20	43.85	109408	2.83%
04 Mar 2025	43.81	42.35	45.50	42.35	111564	-2.71%
03 Mar 2025	45.03	44.00	45.80	42.02	121129	1.24%
28 Feb 2025	44.48	45.09	45.77	42.97	79547	-1.35%
27 Feb 2025	45.09	48.20	48.20	44.41	83471	-0.68%
25 Feb 2025	45.40	45.60	46.59	44.60	83850	0.02%
24 Feb 2025	45.39	44.00	46.46	43.11	79809	0.82%
21 Feb 2025	45.02	45.43	47.01	44.20	68716	-0.90%
20 Feb 2025	45.43	48.00	48.00	44.51	81311	-2.09%
19 Feb 2025	46.40	43.54	48.90	43.21	270099	7.73%
18 Feb 2025	43.07	45.85	45.99	42.49	195325	-5.88%
17 Feb 2025	45.76	44.11	46.36	44.00	208125	0.11%
14 Feb 2025	45.71	47.70	49.29	45.00	199406	-4.13%
13 Feb 2025	47.68	48.40	50.04	47.30	133015	-2.19%
12 Feb 2025	48.75	49.80	51.29	47.15	132273	-3.54%
11 Feb 2025	50.54	52.00	52.99	48.71	169440	-2.71%
10 Feb 2025	51.95	52.60	53.89	51.10	158474	-1.05%
07 Feb 2025	52.50	55.50	56.90	51.75	368503	-6.68%
06 Feb 2025	56.26	58.15	58.15	54.41	159791	-0.74%
05 Feb 2025	56.68	60.00	60.84	55.80	441680	-1.39%
04 Feb 2025	57.48	50.80	60.00	50.40	1761245	14.59%
03 Feb 2025	50.16	59.98	68.00	48.90	1260181	-17.53%
01 Feb 2025	60.82	52.50	63.46	52.50	592604	14.99%
31 Jan 2025	52.89	52.34	55.10	51.00	88171	0.74%
30 Jan 2025	52.50	54.32	55.45	51.41	79654	-2.90%
29 Jan 2025	54.07	53.85	55.50	53.20	33750	0.37%
28 Jan 2025	53.87	56.50	56.50	53.83	91252	-4.94%
27 Jan 2025	56.67	59.66	59.70	56.67	64790	-5.01%
24 Jan 2025	59.66	59.91	61.50	58.01	120489	1.57%
23 Jan 2025	58.74	55.01	58.83	55.01	129867	4.84%
22 Jan 2025	56.03	54.86	56.25	54.01	104193	1.23%
21 Jan 2025	55.35	53.15	55.97	52.12	269129	0.87%
20 Jan 2025	54.87	57.75	57.75	54.87	246784	-5.00%
17 Jan 2025	57.76	59.79	61.49	57.71	185717	-4.92%
16 Jan 2025	60.75	57.50	60.76	54.97	434372	4.98%
15 Jan 2025	57.87	59.59	61.65	57.76	358693	-4.83%
14 Jan 2025	60.81	59.01	61.69	58.00	149376	1.13%
13 Jan 2025	60.13	62.64	64.00	59.53	219051	-4.05%
10 Jan 2025	62.67	64.98	65.47	61.59	631471	-3.35%
09 Jan 2025	64.84	65.00	66.80	64.00	83640	-1.35%
08 Jan 2025	65.73	67.42	67.42	64.01	46597	-0.54%
07 Jan 2025	66.09	66.38	67.98	65.01	39134	-0.44%
06 Jan 2025	66.38	70.70	70.80	66.11	98734	-4.61%
03 Jan 2025	69.59	68.98	71.75	67.60	150284	1.83%
02 Jan 2025	68.34	66.97	69.50	66.06	146185	1.91%
01 Jan 2025	67.06	65.46	68.90	64.04	168761	0.77%
31 Dec 2024	66.55	67.20	67.94	63.12	255225	0.15%
30 Dec 2024	66.45	69.98	69.98	66.11	447364	-4.51%
27 Dec 2024	69.59	69.69	70.85	68.56	130870	0.19%
26 Dec 2024	69.46	71.45	71.48	68.36	430219	-3.47%
24 Dec 2024	71.96	74.00	74.00	70.60	447720	-3.18%
23 Dec 2024	74.32	75.99	76.59	73.00	143739	-1.86%
20 Dec 2024	75.73	77.50	80.25	75.50	550680	-4.33%
19 Dec 2024	79.16	79.80	80.70	78.00	931650	2.99%
18 Dec 2024	76.86	75.95	76.86	74.00	135580	5.00%
17 Dec 2024	73.20	75.97	75.97	72.50	146245	-2.72%
16 Dec 2024	75.25	74.40	76.00	73.70	150434	1.24%
13 Dec 2024	74.33	75.22	76.00	73.00	76670	-1.76%
12 Dec 2024	75.66	78.30	78.30	73.45	123458	0.34%
11 Dec 2024	75.40	79.98	79.98	75.00	125049	-2.47%
10 Dec 2024	77.31	80.99	80.99	76.05	110633	-2.34%
09 Dec 2024	79.16	79.95	80.94	78.00	254998	1.59%
06 Dec 2024	77.92	76.74	78.26	72.50	170775	4.53%
05 Dec 2024	74.54	75.70	77.89	74.02	182739	-2.60%
04 Dec 2024	76.53	77.23	79.70	73.36	307372	-0.91%
03 Dec 2024	77.23	79.50	81.00	76.26	152041	-1.76%
02 Dec 2024	78.61	76.23	78.90	74.01	189273	3.12%
29 Nov 2024	76.23	78.85	80.45	75.31	189685	-3.34%
28 Nov 2024	78.86	79.30	82.00	77.75	197123	-1.08%
27 Nov 2024	79.72	83.17	84.95	79.50	360455	-4.15%
26 Nov 2024	83.17	86.45	86.45	80.05	285454	0.29%
25 Nov 2024	82.93	78.00	84.23	76.20	1151247	3.38%
22 Nov 2024	80.22	80.22	80.22	80.22	37852	-2.00%
21 Nov 2024	81.86	81.86	81.86	81.86	61508	-2.01%
19 Nov 2024	83.54	83.54	83.54	83.54	46941	-2.01%
18 Nov 2024	85.25	85.25	85.25	85.25	44037	-2.00%
14 Nov 2024	86.99	86.99	86.99	86.99	31346	-2.01%
13 Nov 2024	88.77	88.77	88.77	88.77	24800	-2.01%
12 Nov 2024	90.59	90.59	90.59	90.59	47652	-2.00%
11 Nov 2024	92.44	92.44	92.44	92.44	19502	-2.00%
08 Nov 2024	94.33	96.70	96.70	94.33	222953	-2.00%
07 Nov 2024	96.26	96.26	96.26	96.26	419401	1.99%
06 Nov 2024	94.38	94.38	94.38	94.38	437711	2.00%
05 Nov 2024	92.53	92.53	92.53	92.53	536419	2.00%
04 Nov 2024	90.72	90.72	90.72	89.95	598969	1.99%
01 Nov 2024	88.95	88.95	88.95	88.95	96748	2.00%
31 Oct 2024	87.21	87.21	87.21	87.21	701588	2.00%
30 Oct 2024	85.50	85.50	85.50	85.50	865593	1.99%
29 Oct 2024	83.83	83.83	83.83	83.83	334258	2.00%
28 Oct 2024	82.19	82.19	82.19	82.19	2261491	2.00%
25 Oct 2024	80.58	80.58	80.58	79.05	4460466	2.00%
24 Oct 2024	79.00	78.11	79.00	78.11	2088117	-0.89%
23 Oct 2024	79.71	81.20	81.20	79.71	28217	-2.00%
22 Oct 2024	81.34	81.34	81.34	81.34	355257	1.99%
21 Oct 2024	79.75	77.89	79.75	77.89	944805	0.34%
18 Oct 2024	79.48	79.48	79.48	79.48	19832	-2.01%
17 Oct 2024	81.11	81.11	81.11	81.11	98129	-2.01%
16 Oct 2024	82.77	84.50	84.50	82.77	30638	-2.00%
15 Oct 2024	84.46	85.97	85.97	83.50	113786	0.42%
14 Oct 2024	84.11	86.00	86.00	81.75	83456	2.51%
11 Oct 2024	82.05	80.15	82.13	78.65	146755	4.90%
10 Oct 2024	78.22	77.83	78.23	76.00	110976	4.98%
09 Oct 2024	74.51	71.00	74.55	71.00	195560	4.94%
08 Oct 2024	71.00	71.99	73.60	67.32	219531	0.18%
07 Oct 2024	70.87	77.60	77.60	70.25	98636	-4.16%
04 Oct 2024	73.95	76.30	77.00	73.08	85764	-3.87%
03 Oct 2024	76.93	79.00	79.00	73.80	82847	-0.89%
01 Oct 2024	77.62	75.95	78.80	75.75	110598	2.20%
30 Sep 2024	75.95	75.79	77.90	74.20	110609	0.21%
27 Sep 2024	75.79	76.50	76.50	73.00	196161	-0.93%
26 Sep 2024	76.50	76.00	80.95	75.81	1125057	3.16%
25 Sep 2024	74.16	66.90	76.99	65.50	1864019	9.51%
24 Sep 2024	67.72	58.00	68.34	57.54	3368352	18.91%
23 Sep 2024	56.95	54.35	57.60	53.82	230637	5.05%
20 Sep 2024	54.21	50.51	55.51	50.51	138805	2.98%
19 Sep 2024	52.64	55.84	57.00	52.10	126992	-3.11%
18 Sep 2024	54.33	52.35	56.00	52.01	200049	2.84%
17 Sep 2024	52.83	54.20	54.20	51.50	167945	-1.07%
16 Sep 2024	53.40	56.57	57.80	52.95	249159	-5.07%
13 Sep 2024	56.25	50.99	59.80	50.00	1525646	12.61%
12 Sep 2024	49.95	51.79	52.94	49.00	142412	-1.62%
11 Sep 2024	50.77	53.35	53.35	50.50	46934	-2.05%
10 Sep 2024	51.83	51.50	52.99	51.28	78187	1.57%
09 Sep 2024	51.03	51.81	52.50	50.50	43353	-1.51%
06 Sep 2024	51.81	53.06	54.01	50.54	65968	-2.36%
05 Sep 2024	53.06	55.00	55.10	52.10	72955	-1.74%
04 Sep 2024	54.00	54.50	54.95	53.80	26079	-1.19%
03 Sep 2024	54.65	54.99	56.20	54.11	67424	0.66%
02 Sep 2024	54.29	54.01	54.90	53.11	40826	0.78%
30 Aug 2024	53.87	54.70	54.70	53.50	35788	-0.26%
29 Aug 2024	54.01	54.18	55.00	53.21	94073	0.93%
28 Aug 2024	53.51	56.65	56.65	53.00	123848	-3.72%
27 Aug 2024	55.58	53.65	56.00	53.43	112105	2.98%
26 Aug 2024	53.97	54.03	56.00	53.11	141206	1.12%
23 Aug 2024	53.37	54.99	55.42	52.06	71908	-1.79%
22 Aug 2024	54.34	53.32	55.45	53.32	79928	1.91%
21 Aug 2024	53.32	55.00	56.80	52.20	267512	-3.86%
20 Aug 2024	55.46	50.00	58.78	48.91	1601837	13.21%
19 Aug 2024	48.99	48.57	49.89	48.51	50211	0.86%
16 Aug 2024	48.57	48.76	50.39	47.70	140426	-0.02%
14 Aug 2024	48.58	53.00	53.96	46.00	226554	-6.38%
13 Aug 2024	51.89	54.54	54.60	51.15	132758	-2.35%
12 Aug 2024	53.14	56.00	56.00	52.80	57523	-4.20%
09 Aug 2024	55.47	53.40	56.34	53.40	79131	4.17%
08 Aug 2024	53.25	55.00	56.40	52.36	162631	-5.79%
07 Aug 2024	56.52	54.90	58.40	54.39	116027	5.39%
06 Aug 2024	53.63	52.02	54.90	52.01	138977	4.95%
05 Aug 2024	51.10	55.50	55.50	50.50	187109	-6.17%
02 Aug 2024	54.46	55.88	55.88	52.92	56092	-1.13%
01 Aug 2024	55.08	57.55	57.55	54.50	71479	-1.55%
31 Jul 2024	55.95	57.40	57.40	54.40	76859	-0.55%
30 Jul 2024	56.26	57.50	58.68	55.55	102227	-2.16%
29 Jul 2024	57.50	59.00	59.00	55.21	246160	3.75%
26 Jul 2024	55.42	53.89	56.65	52.94	214664	4.70%
25 Jul 2024	52.93	56.00	58.40	50.85	363568	-5.87%
24 Jul 2024	56.23	57.40	57.40	53.40	452155	-3.48%
23 Jul 2024	58.26	57.00	59.40	55.56	1547183	12.95%
22 Jul 2024	51.58	47.00	53.40	46.00	1329689	11.65%
19 Jul 2024	46.20	44.80	46.80	43.00	405179	5.41%
18 Jul 2024	43.83	40.95	44.40	40.00	350296	10.15%
16 Jul 2024	39.79	38.69	40.60	35.20	173374	9.89%
15 Jul 2024	36.21	39.00	39.00	35.65	21742	-4.33%
12 Jul 2024	37.85	37.67	38.20	36.66	10031	0.96%
11 Jul 2024	37.49	38.00	38.00	36.91	5240	-0.27%
10 Jul 2024	37.59	37.39	38.14	36.66	9455	2.54%
09 Jul 2024	36.66	38.10	38.46	35.42	30304	-3.42%
08 Jul 2024	37.96	40.00	40.00	37.50	8764	-2.22%
05 Jul 2024	38.82	38.98	39.37	38.35	10959	1.25%
04 Jul 2024	38.34	39.24	39.24	38.00	12701	0.87%
03 Jul 2024	38.01	39.86	39.86	37.22	15748	-1.66%
02 Jul 2024	38.65	40.85	40.85	38.50	10456	-1.93%
01 Jul 2024	39.41	38.45	39.99	38.45	17515	0.05%
28 Jun 2024	39.39	39.79	39.79	38.46	5730	0.72%
27 Jun 2024	39.11	39.70	39.70	38.50	7955	-1.49%
26 Jun 2024	39.70	39.50	41.01	38.64	45424	1.09%
25 Jun 2024	39.27	39.75	39.75	39.00	6556	0.49%
24 Jun 2024	39.08	40.12	40.12	38.74	16574	-1.11%
21 Jun 2024	39.52	39.50	39.99	38.89	21951	1.62%
20 Jun 2024	38.89	39.65	40.11	37.00	33102	-2.16%
19 Jun 2024	39.75	41.45	41.45	39.46	13498	-1.07%
18 Jun 2024	40.18	40.50	40.60	39.22	22646	0.22%
14 Jun 2024	40.09	40.02	41.27	39.01	31927	0.70%
13 Jun 2024	39.81	39.91	40.62	38.74	55563	1.50%
12 Jun 2024	39.22	40.69	40.70	38.71	41139	-3.35%
11 Jun 2024	40.58	40.00	41.00	38.52	95234	3.57%
10 Jun 2024	39.18	38.25	39.94	38.25	109163	-0.05%
07 Jun 2024	39.20	39.60	40.00	38.55	7596	-0.38%
06 Jun 2024	39.35	37.80	39.60	36.65	15422	6.35%
05 Jun 2024	37.00	36.25	37.60	35.80	71097	4.37%
04 Jun 2024	35.45	40.70	40.70	34.00	27094	-10.93%
03 Jun 2024	39.80	41.00	42.00	39.60	21880	-0.25%
31 May 2024	39.90	39.00	41.35	39.00	38593	2.18%
30 May 2024	39.05	38.60	40.80	38.40	107782	1.56%
29 May 2024	38.45	39.60	40.75	38.20	36817	-2.78%
28 May 2024	39.55	39.05	40.95	38.80	115775	1.28%
27 May 2024	39.05	39.90	40.00	37.80	28020	1.43%
24 May 2024	38.50	39.55	41.40	38.15	21619	-4.47%
23 May 2024	40.30	41.35	42.15	39.45	38465	-1.35%
22 May 2024	40.85	40.75	42.45	39.50	36919	0.37%
21 May 2024	40.70	43.05	43.05	40.50	40616	-2.05%
18 May 2024	41.55	42.90	42.90	41.00	2985	0.61%
17 May 2024	41.30	42.90	43.35	40.25	36590	-3.84%
16 May 2024	42.95	42.50	44.80	41.75	101778	5.14%
15 May 2024	40.85	43.50	43.50	40.20	45794	-3.88%
14 May 2024	42.50	42.60	43.85	41.20	59790	-0.23%
13 May 2024	42.60	42.80	44.15	41.95	126059	-0.23%
10 May 2024	42.70	43.60	44.15	40.70	89156	2.89%
09 May 2024	41.50	43.40	43.98	41.00	34227	-2.76%
08 May 2024	42.68	45.15	45.25	42.30	17338	-3.55%
07 May 2024	44.25	44.48	44.55	43.25	29832	1.72%
06 May 2024	43.50	43.65	44.00	42.45	57954	3.25%
03 May 2024	42.13	41.88	42.48	41.78	35249	1.52%
02 May 2024	41.50	41.30	41.98	41.15	41378	0.53%
30 Apr 2024	41.28	42.00	42.00	41.10	35807	0.12%
29 Apr 2024	41.23	41.88	42.00	39.00	44441	2.36%
26 Apr 2024	40.28	39.58	40.95	39.45	11718	2.10%
25 Apr 2024	39.45	39.65	39.75	39.15	3996	-0.20%
24 Apr 2024	39.53	39.33	40.00	39.25	5446	0.20%
23 Apr 2024	39.45	39.18	40.23	39.18	6434	-0.45%
22 Apr 2024	39.63	40.03	40.58	39.15	8112	-0.13%
19 Apr 2024	39.68	38.63	39.98	38.63	4986	-0.55%
18 Apr 2024	39.90	40.40	40.40	39.20	3698	1.19%
16 Apr 2024	39.43	39.98	40.18	37.83	12150	-1.18%
15 Apr 2024	39.90	41.38	41.38	39.25	2633	-1.12%
12 Apr 2024	40.35	40.08	40.48	39.73	6427	-0.93%
10 Apr 2024	40.73	39.58	40.90	39.45	10505	1.32%
09 Apr 2024	40.20	41.45	41.45	40.03	1876	-0.12%
08 Apr 2024	40.25	41.88	41.88	39.88	5303	-0.45%
05 Apr 2024	40.43	40.08	41.00	39.30	26157	0.57%
04 Apr 2024	40.20	41.85	41.85	40.00	18858	-2.55%
03 Apr 2024	41.25	41.85	42.13	40.30	42425	0.61%
02 Apr 2024	41.00	40.00	41.63	39.25	26490	3.02%
01 Apr 2024	39.80	40.00	40.00	39.00	3058	0.30%
28 Mar 2024	39.68	38.90	40.50	38.63	17365	0.89%
27 Mar 2024	39.33	40.70	40.70	38.55	20188	-0.43%
26 Mar 2024	39.50	40.73	40.73	38.78	8637	-0.63%
22 Mar 2024	39.75	40.73	40.73	39.00	12748	-0.50%
21 Mar 2024	39.95	37.73	40.60	37.63	44744	6.17%
20 Mar 2024	37.63	39.23	39.23	37.50	5529	-2.13%
19 Mar 2024	38.45	39.85	40.73	37.58	14274	-0.39%
18 Mar 2024	38.60	37.00	39.15	37.00	6136	2.66%
15 Mar 2024	37.60	39.45	39.45	37.05	14121	-2.72%
14 Mar 2024	38.65	37.93	39.35	37.60	15120	-1.73%
13 Mar 2024	39.33	40.35	40.95	37.55	21545	-2.53%
12 Mar 2024	40.35	40.48	41.68	39.73	33401	-0.62%
11 Mar 2024	40.60	42.25	42.90	40.33	75682	-1.93%
07 Mar 2024	41.40	41.60	43.10	40.60	12975	0.17%
06 Mar 2024	41.33	41.55	42.00	39.00	19403	-0.53%
05 Mar 2024	41.55	42.40	42.40	40.98	9080	0.53%
04 Mar 2024	41.33	42.98	42.98	40.63	19689	-1.36%
02 Mar 2024	41.90	41.50	43.48	41.25	9198	-0.31%
01 Mar 2024	42.03	40.25	43.20	40.25	54478	3.45%
29 Feb 2024	40.63	40.78	41.50	40.00	3763	-0.37%
28 Feb 2024	40.78	41.78	42.50	40.50	16595	-2.32%
27 Feb 2024	41.75	42.50	44.50	40.83	35922	-0.67%
26 Feb 2024	42.03	42.73	42.73	41.15	8166	1.82%
23 Feb 2024	41.28	42.00	42.13	40.88	8410	-1.08%
22 Feb 2024	41.73	42.48	42.50	41.25	13839	0.00%
21 Feb 2024	41.73	42.73	42.75	41.45	74344	2.66%
20 Feb 2024	40.65	41.85	42.13	40.50	68772	-2.82%
19 Feb 2024	41.83	39.50	44.00	39.50	64648	4.11%
16 Feb 2024	40.18	40.50	40.98	40.05	24276	-0.50%
15 Feb 2024	40.38	41.50	42.00	39.98	12343	-2.23%
14 Feb 2024	41.30	40.00	42.95	39.00	51930	3.30%
13 Feb 2024	39.98	36.08	41.35	36.00	62659	6.76%
12 Feb 2024	37.45	39.25	40.00	36.75	14716	-4.10%
09 Feb 2024	39.05	38.43	39.70	38.05	19571	3.44%
08 Feb 2024	37.75	42.53	42.53	37.00	118903	-8.33%
07 Feb 2024	41.18	41.33	42.50	41.00	15727	-0.29%
06 Feb 2024	41.30	41.55	42.68	40.78	101422	-2.36%
05 Feb 2024	42.30	41.73	42.85	41.58	33567	2.97%
02 Feb 2024	41.08	43.00	45.85	40.53	172932	1.86%
01 Feb 2024	40.33	43.20	44.48	39.60	47510	-5.33%
31 Jan 2024	42.60	47.50	47.50	41.80	96591	-6.37%
30 Jan 2024	45.50	43.90	47.25	43.13	140406	5.50%
29 Jan 2024	43.13	42.40	43.90	40.13	499720	17.84%
25 Jan 2024	36.60	34.65	37.25	34.65	66437	3.01%
24 Jan 2024	35.53	35.10	35.93	35.00	21955	1.51%
23 Jan 2024	35.00	34.90	36.20	34.90	18007	0.00%
20 Jan 2024	35.00	35.00	35.55	34.75	3903	0.00%
19 Jan 2024	35.00	33.75	35.38	33.75	9717	3.86%
18 Jan 2024	33.70	35.13	35.13	33.65	445	0.15%
17 Jan 2024	33.65	34.95	35.60	33.30	4740	-3.99%
16 Jan 2024	35.05	34.75	35.65	34.75	2258	-1.68%
15 Jan 2024	35.65	35.50	35.70	33.25	17806	4.85%
12 Jan 2024	34.00	35.50	35.50	33.50	8966	-2.30%
11 Jan 2024	34.80	35.50	35.50	33.70	15181	-1.92%
10 Jan 2024	35.48	35.03	36.75	34.55	5744	1.28%
09 Jan 2024	35.03	36.13	36.13	35.00	10214	-3.04%
08 Jan 2024	36.13	36.43	37.00	36.00	5870	-0.82%
05 Jan 2024	36.43	36.78	37.00	36.25	2104	-0.55%
04 Jan 2024	36.63	36.55	37.00	36.25	3689	0.22%
03 Jan 2024	36.55	37.43	37.43	35.50	996	-0.54%
02 Jan 2024	36.75	37.20	37.20	36.08	18175	-1.02%
01 Jan 2024	37.13	36.00	37.25	36.00	1510	4.59%
29 Dec 2023	35.50	35.78	36.75	35.13	6758	-4.00%
28 Dec 2023	36.98	36.53	38.13	35.38	57996	1.23%
27 Dec 2023	36.53	38.75	38.75	36.53	24066	-2.33%
26 Dec 2023	37.40	35.75	37.40	35.63	21370	1.77%
22 Dec 2023	36.75	36.98	37.00	36.63	2184	-0.81%
21 Dec 2023	37.05	35.88	37.05	35.50	24439	0.46%
20 Dec 2023	36.88	37.00	37.50	36.88	4720	-0.27%
19 Dec 2023	36.98	37.50	37.50	36.88	20638	-1.20%
18 Dec 2023	37.43	37.50	37.50	37.03	26648	-0.19%
15 Dec 2023	37.50	37.00	38.50	36.78	20755	-0.74%
14 Dec 2023	37.78	38.50	38.50	36.63	47414	-1.87%
13 Dec 2023	38.50	38.50	39.00	38.25	1168	0.52%
12 Dec 2023	38.30	38.50	39.50	38.25	6098	-0.73%
11 Dec 2023	38.58	40.50	40.50	38.50	28849	-0.44%
08 Dec 2023	38.75	39.50	39.50	38.53	4339	-1.77%
07 Dec 2023	39.45	39.50	39.95	38.63	3917	-0.13%
06 Dec 2023	39.50	39.50	40.25	38.53	6795	0.95%
05 Dec 2023	39.13	39.35	39.35	38.75	2529	1.43%
04 Dec 2023	38.58	41.20	41.20	38.00	12498	-1.71%
01 Dec 2023	39.25	39.00	40.00	38.25	3899	1.47%
30 Nov 2023	38.68	40.00	40.00	38.45	5332	-3.66%
29 Nov 2023	40.15	40.53	40.90	39.60	6152	-0.62%
28 Nov 2023	40.40	40.50	41.50	38.95	4409	1.64%
24 Nov 2023	39.75	39.50	39.98	39.50	1558	1.66%
23 Nov 2023	39.10	40.00	40.00	38.58	5842	-3.10%
22 Nov 2023	40.35	40.50	41.28	39.18	8516	-2.13%
21 Nov 2023	41.23	40.00	41.80	40.00	6247	1.60%
20 Nov 2023	40.58	41.90	41.90	40.25	9026	-0.49%
17 Nov 2023	40.78	42.50	42.75	40.50	15216	-1.73%
16 Nov 2023	41.50	42.00	42.50	41.50	16218	-1.19%
15 Nov 2023	42.00	43.15	43.15	41.75	12352	-0.24%
13 Nov 2023	42.10	42.65	42.65	40.75	11975	0.29%
12 Nov 2023	41.98	40.50	42.75	40.50	121837	1.28%
10 Nov 2023	41.45	41.00	41.73	40.00	20524	1.59%
09 Nov 2023	40.80	40.73	42.00	40.50	27515	1.87%
08 Nov 2023	40.05	40.00	40.73	39.03	8987	0.50%
07 Nov 2023	39.85	38.80	40.48	38.80	9441	2.71%
06 Nov 2023	38.80	40.83	41.00	38.80	4981	-1.15%
03 Nov 2023	39.25	38.90	39.38	38.05	4736	0.90%
02 Nov 2023	38.90	39.10	39.50	37.68	6682	-0.26%
01 Nov 2023	39.00	39.00	39.33	37.78	4498	0.70%
31 Oct 2023	38.73	39.00	39.75	38.50	4125	-0.69%
30 Oct 2023	39.00	39.23	39.25	38.08	8783	3.45%
27 Oct 2023	37.70	38.50	38.70	37.50	25928	-0.13%
26 Oct 2023	37.75	38.00	39.08	37.13	51278	-3.40%
25 Oct 2023	39.08	41.00	41.00	38.50	99870	-2.98%
23 Oct 2023	40.28	41.50	43.00	40.03	308339	-0.05%
20 Oct 2023	40.30	39.45	40.70	38.43	194939	4.59%
19 Oct 2023	38.53	38.00	38.70	36.20	285677	3.85%
18 Oct 2023	37.10	35.88	37.65	35.45	124509	4.86%
17 Oct 2023	35.38	35.98	36.38	35.05	178456	1.14%
16 Oct 2023	34.98	33.28	35.20	33.25	75215	4.64%
13 Oct 2023	33.43	34.50	34.50	33.28	76794	-1.62%
12 Oct 2023	33.98	33.70	34.25	33.23	52299	2.72%
11 Oct 2023	33.08	32.00	33.30	32.00	32618	2.48%
10 Oct 2023	32.28	32.28	32.75	31.75	84459	2.38%
09 Oct 2023	31.53	32.35	32.35	31.15	183308	-1.41%
06 Oct 2023	31.98	30.88	35.00	30.33	378000	5.09%
05 Oct 2023	30.43	31.50	31.50	29.83	10701	-1.62%
04 Oct 2023	30.93	31.08	31.93	30.55	19157	-0.16%
03 Oct 2023	30.98	31.00	32.28	30.30	10852	-2.12%
29 Sep 2023	31.65	31.00	32.50	30.50	53525	2.66%
28 Sep 2023	30.83	30.28	31.78	29.48	30876	2.49%
27 Sep 2023	30.08	30.00	32.00	29.05	53238	1.45%
26 Sep 2023	29.65	29.70	30.00	29.30	2298	0.17%
25 Sep 2023	29.60	30.38	30.38	29.30	7128	0.34%
22 Sep 2023	29.50	30.45	30.45	29.03	5192	-1.44%
21 Sep 2023	29.93	29.63	30.43	29.63	15211	-1.16%
20 Sep 2023	30.28	30.90	30.98	29.83	15492	-3.51%
18 Sep 2023	31.38	29.53	33.50	28.48	97699	4.95%
15 Sep 2023	29.90	30.20	30.73	29.33	15876	0.74%
14 Sep 2023	29.68	28.63	31.00	28.50	10890	1.47%
13 Sep 2023	29.25	30.80	30.80	28.93	14509	-0.78%
12 Sep 2023	29.48	29.35	31.50	24.50	39873	0.61%
11 Sep 2023	29.30	30.73	30.73	29.00	12754	-1.94%
08 Sep 2023	29.88	30.33	30.90	29.53	6058	-1.22%
07 Sep 2023	30.25	31.23	31.25	29.70	11228	-1.56%
06 Sep 2023	30.73	31.18	31.50	30.15	23174	-0.65%
05 Sep 2023	30.93	30.28	31.30	29.53	12295	0.65%
04 Sep 2023	30.73	29.58	31.98	29.58	22261	-1.28%
01 Sep 2023	31.13	31.00	31.68	30.03	26603	0.10%
31 Aug 2023	31.10	32.10	32.10	30.75	40991	3.22%
30 Aug 2023	30.13	29.43	31.93	29.23	180895	1.96%
29 Aug 2023	29.55	29.23	30.43	28.78	44843	0.51%
28 Aug 2023	29.40	29.00	30.43	28.43	51221	2.69%
25 Aug 2023	28.63	28.70	30.75	28.53	41458	-0.24%
24 Aug 2023	28.70	27.00	29.00	26.95	49290	7.77%
23 Aug 2023	26.63	27.00	27.00	25.85	6809	-0.19%
22 Aug 2023	26.68	26.40	26.95	25.83	19342	1.06%
21 Aug 2023	26.40	25.10	26.98	25.10	15377	0.65%
18 Aug 2023	26.23	26.00	26.50	25.60	9738	1.16%
17 Aug 2023	25.93	25.50	26.80	25.03	13818	2.69%
16 Aug 2023	25.25	25.48	25.50	25.03	3628	-0.12%
14 Aug 2023	25.28	25.43	25.75	25.00	4059	-0.59%
11 Aug 2023	25.43	25.60	25.68	25.38	543	-0.78%
10 Aug 2023	25.63	25.60	25.65	25.45	442	0.20%
09 Aug 2023	25.58	25.33	25.75	25.28	1781	0.12%
08 Aug 2023	25.55	25.58	25.68	25.13	3250	0.79%
07 Aug 2023	25.35	25.98	26.23	25.00	7461	-2.50%
04 Aug 2023	26.00	25.80	26.45	25.53	4593	1.44%
03 Aug 2023	25.63	25.40	25.65	25.00	2560	-0.08%
02 Aug 2023	25.65	25.95	25.95	25.25	3399	-1.16%
01 Aug 2023	25.95	25.93	26.75	25.80	7894	0.08%
31 Jul 2023	25.93	26.50	26.75	25.73	4356	-1.03%
28 Jul 2023	26.20	26.38	26.38	25.63	3686	1.04%
27 Jul 2023	25.93	25.50	26.63	25.50	11917	-0.46%
26 Jul 2023	26.05	26.95	27.15	25.73	36573	-0.38%
25 Jul 2023	26.15	25.00	27.23	23.75	36205	6.39%
24 Jul 2023	24.58	25.00	25.20	24.08	4396	-1.40%
21 Jul 2023	24.93	25.00	25.50	24.10	5484	-0.60%
20 Jul 2023	25.08	25.50	25.98	25.00	4606	-0.99%
19 Jul 2023	25.33	25.55	25.93	25.20	5793	-0.59%
18 Jul 2023	25.48	25.45	26.35	25.05	4144	0.20%
17 Jul 2023	25.43	25.90	26.68	25.15	4005	-2.57%
14 Jul 2023	26.10	25.68	26.75	25.55	3491	1.56%
13 Jul 2023	25.70	25.60	26.50	25.13	6547	0.39%
12 Jul 2023	25.60	26.03	26.35	24.40	2152	-2.29%
11 Jul 2023	26.20	26.03	26.48	25.78	7460	-0.49%
10 Jul 2023	26.33	26.13	26.95	25.78	4806	0.57%
07 Jul 2023	26.18	25.35	26.78	25.35	4229	-0.95%
06 Jul 2023	26.43	26.50	26.78	25.75	17240	0.11%
05 Jul 2023	26.40	25.15	26.50	25.00	32717	5.39%
04 Jul 2023	25.05	25.65	25.98	24.80	9841	-3.28%
03 Jul 2023	25.90	25.60	26.28	25.50	9817	1.45%
30 Jun 2023	25.53	26.20	26.20	25.25	16313	-0.27%
28 Jun 2023	25.60	27.00	27.00	24.88	35288	-2.48%
27 Jun 2023	26.25	27.30	28.23	25.73	27186	-1.06%
26 Jun 2023	26.53	26.25	26.90	26.25	3063	1.73%
23 Jun 2023	26.08	27.10	27.35	22.78	17091	-1.88%
22 Jun 2023	26.58	27.40	27.40	26.10	8892	-2.46%
21 Jun 2023	27.25	26.93	28.63	25.78	14563	3.49%
20 Jun 2023	26.33	26.13	27.05	26.13	8496	-3.38%
19 Jun 2023	27.25	27.63	27.63	26.83	4676	0.07%
16 Jun 2023	27.23	26.00	27.50	26.00	17710	4.73%
15 Jun 2023	26.00	26.20	27.45	25.55	20860	-3.17%
14 Jun 2023	26.85	28.50	28.50	26.50	47279	-1.21%
13 Jun 2023	27.18	28.18	28.55	26.95	27855	-2.58%
12 Jun 2023	27.90	28.60	28.63	27.78	13166	-1.34%
09 Jun 2023	28.28	27.10	28.73	27.10	14250	-0.25%
08 Jun 2023	28.35	28.23	28.95	28.05	9865	0.60%
07 Jun 2023	28.18	29.48	29.48	28.03	9744	-2.66%
06 Jun 2023	28.95	29.50	29.50	28.55	6464	-1.86%
05 Jun 2023	29.50	30.00	30.00	28.63	21289	0.85%
02 Jun 2023	29.25	29.50	30.85	28.55	56277	3.72%
01 Jun 2023	28.20	26.43	29.00	26.08	107732	6.90%
31 May 2023	26.38	26.50	26.68	26.00	29776	-1.01%
30 May 2023	26.65	26.35	27.00	25.80	13984	-0.67%
29 May 2023	26.83	26.80	27.00	26.38	14903	0.68%
26 May 2023	26.65	27.08	27.08	26.48	9566	0.45%
25 May 2023	26.53	26.53	26.90	25.80	23340	2.51%
24 May 2023	25.88	27.25	27.25	25.75	24563	-3.72%
23 May 2023	26.88	26.50	27.20	26.13	9359	1.43%
22 May 2023	26.50	27.55	28.23	25.50	56745	-8.62%
19 May 2023	29.00	27.55	29.98	27.38	70924	4.20%
18 May 2023	27.83	29.15	29.15	27.53	26630	0.29%
17 May 2023	27.75	28.25	28.90	27.00	65754	4.80%
16 May 2023	26.48	26.15	27.35	25.98	18079	1.07%
15 May 2023	26.20	26.30	27.78	25.55	103250	3.23%
12 May 2023	25.38	25.20	29.00	24.75	226930	-0.08%
11 May 2023	25.40	24.53	25.85	24.30	10632	3.13%
10 May 2023	24.63	24.35	24.98	24.35	3757	1.15%
09 May 2023	24.35	24.70	25.23	23.80	3672	-1.81%
08 May 2023	24.80	24.95	25.23	24.28	3417	-0.60%
05 May 2023	24.95	26.00	26.05	24.50	7034	-2.35%
04 May 2023	25.55	24.80	26.00	24.78	6076	4.29%
03 May 2023	24.50	25.45	25.90	23.55	18330	-3.73%
02 May 2023	25.45	26.50	26.50	24.93	17163	1.80%
28 Apr 2023	25.00	26.48	26.48	24.83	40683	-5.59%
27 Apr 2023	26.48	25.95	27.05	25.38	77585	2.32%
26 Apr 2023	25.88	25.00	26.00	23.50	149964	7.70%
25 Apr 2023	24.03	22.00	24.95	21.10	92592	9.48%
24 Apr 2023	21.95	20.25	23.50	19.90	152232	10.86%
21 Apr 2023	19.80	19.95	20.00	19.75	21819	-0.90%
20 Apr 2023	19.98	19.83	20.23	19.80	30172	1.78%
19 Apr 2023	19.63	19.10	20.00	19.10	23660	-1.36%
18 Apr 2023	19.90	19.95	20.00	19.55	22972	0.76%
17 Apr 2023	19.75	19.78	19.88	19.43	21505	0.00%
13 Apr 2023	19.75	20.80	20.80	19.58	4452	-5.05%
12 Apr 2023	20.80	20.25	21.00	19.75	33093	5.32%
11 Apr 2023	19.75	20.03	20.25	19.48	24831	1.54%
10 Apr 2023	19.45	20.03	20.03	19.40	22427	-2.90%
06 Apr 2023	20.03	19.65	20.55	19.65	21430	0.40%
05 Apr 2023	19.95	19.30	20.28	19.30	2815	1.53%
03 Apr 2023	19.65	20.50	20.50	19.30	3664	-1.50%
31 Mar 2023	19.95	18.73	20.00	18.70	26481	6.51%
29 Mar 2023	18.73	20.00	20.03	18.25	101334	-1.68%
28 Mar 2023	19.05	20.50	20.50	18.80	107446	-2.56%
27 Mar 2023	19.55	19.20	19.85	18.88	99717	3.82%
24 Mar 2023	18.83	18.75	19.40	18.35	122904	-0.79%
23 Mar 2023	18.98	19.30	19.90	18.75	33213	0.00%
22 Mar 2023	18.98	19.93	20.23	18.78	77910	-3.56%
21 Mar 2023	19.68	20.35	20.95	18.93	146286	-2.48%
20 Mar 2023	20.18	22.15	22.15	19.53	19438	-9.22%
17 Mar 2023	22.23	21.75	23.00	21.75	22401	-1.33%
16 Mar 2023	22.53	23.00	23.00	22.28	25995	0.00%
15 Mar 2023	22.53	22.58	23.23	22.15	22803	-0.09%
14 Mar 2023	22.55	23.53	23.98	22.25	526	-2.93%
13 Mar 2023	23.23	23.60	23.90	22.60	8277	-1.57%
10 Mar 2023	23.60	22.28	24.85	22.03	6527	5.36%
09 Mar 2023	22.40	23.28	23.38	22.30	880	-2.82%
08 Mar 2023	23.05	22.88	24.00	22.23	4295	1.19%
06 Mar 2023	22.78	23.28	23.28	22.15	2202	0.22%
03 Mar 2023	22.73	22.48	23.03	22.48	32772	0.00%
02 Mar 2023	22.73	23.23	23.23	22.10	1729	-0.87%
01 Mar 2023	22.93	22.28	23.00	21.68	94619	3.76%
28 Feb 2023	22.10	23.23	23.38	21.15	101119	-2.77%
27 Feb 2023	22.73	20.13	23.25	20.13	52307	1.02%
24 Feb 2023	22.50	23.33	23.33	22.50	1022	-0.13%
23 Feb 2023	22.53	23.10	23.38	22.38	7931	-0.88%
22 Feb 2023	22.73	23.05	23.55	22.50	37779	-1.30%
21 Feb 2023	23.03	23.35	23.35	23.00	30755	-0.43%
20 Feb 2023	23.13	23.78	23.78	23.00	23487	-0.73%
17 Feb 2023	23.30	23.65	23.90	23.00	27431	0.95%
16 Feb 2023	23.08	24.25	25.00	22.20	10931	-0.94%
15 Feb 2023	23.30	23.73	24.00	23.13	2223	0.52%
14 Feb 2023	23.18	23.15	23.98	23.08	966	0.78%
13 Feb 2023	23.00	25.00	25.50	22.50	14602	-7.18%
10 Feb 2023	24.78	23.75	26.98	23.55	28555	5.45%
09 Feb 2023	23.50	23.68	23.95	22.95	8024	3.52%
08 Feb 2023	22.70	23.48	23.78	22.50	4306	-1.30%
07 Feb 2023	23.00	23.78	23.78	23.00	6229	-2.04%
06 Feb 2023	23.48	23.93	24.08	23.13	5171	1.73%
03 Feb 2023	23.08	24.90	24.90	23.00	19422	-6.67%
02 Feb 2023	24.73	22.00	25.85	22.00	37087	6.59%
01 Feb 2023	23.20	22.50	24.13	22.50	6951	-2.85%
31 Jan 2023	23.88	24.33	24.88	23.28	9629	1.19%
30 Jan 2023	23.60	22.98	24.93	22.73	4438	3.83%
27 Jan 2023	22.73	23.38	24.53	22.63	6101	-5.68%
25 Jan 2023	24.10	24.50	24.50	22.55	14216	1.69%
24 Jan 2023	23.70	24.38	24.53	23.50	5788	0.00%
23 Jan 2023	23.70	25.43	25.43	22.55	8375	-5.39%
20 Jan 2023	25.05	24.18	25.25	23.88	10881	5.03%
19 Jan 2023	23.85	24.68	24.88	23.60	11156	-3.05%
18 Jan 2023	24.60	25.90	25.90	24.50	5088	-1.52%
17 Jan 2023	24.98	24.48	25.85	24.03	22468	2.04%
16 Jan 2023	24.48	24.40	26.10	24.13	22365	1.66%
13 Jan 2023	24.08	23.25	24.75	22.58	8348	3.66%
12 Jan 2023	23.23	24.43	24.45	22.50	6709	-3.61%
11 Jan 2023	24.10	23.98	25.43	23.85	3896	0.29%
10 Jan 2023	24.03	24.95	24.95	23.73	3976	-2.12%
09 Jan 2023	24.55	23.88	24.95	23.35	10276	4.25%
06 Jan 2023	23.55	25.65	25.65	23.13	8141	-4.66%
05 Jan 2023	24.70	24.88	25.35	24.05	4653	3.13%
04 Jan 2023	23.95	23.73	24.98	23.55	17310	-1.36%
03 Jan 2023	24.28	25.18	25.43	24.13	96426	-1.42%
02 Jan 2023	24.63	25.80	25.80	24.25	53274	-1.40%
30 Dec 2022	24.98	25.30	25.63	24.68	5331	-0.40%
29 Dec 2022	25.08	25.00	26.00	24.55	79877	-1.07%
28 Dec 2022	25.35	26.50	27.25	25.00	99488	-1.36%
27 Dec 2022	25.70	22.48	26.90	22.43	1248350	14.58%
26 Dec 2022	22.43	21.15	23.08	21.15	5548	4.18%
23 Dec 2022	21.53	22.65	22.65	21.08	19855	-5.78%
22 Dec 2022	22.85	23.98	23.98	22.85	8389	-1.72%
21 Dec 2022	23.25	23.25	24.00	22.95	40798	-1.90%
20 Dec 2022	23.70	25.00	27.38	22.55	498334	-4.82%
19 Dec 2022	24.90	24.25	27.48	22.95	1316524	8.73%
16 Dec 2022	22.90	23.00	24.75	22.50	8436	-0.35%
15 Dec 2022	22.98	23.23	23.93	21.55	14001	-1.08%
14 Dec 2022	23.23	21.98	23.50	21.75	44007	7.15%
13 Dec 2022	21.68	23.00	23.75	21.50	37372	-2.34%
12 Dec 2022	22.20	21.30	23.48	21.30	59867	-0.67%
09 Dec 2022	22.35	20.58	23.35	20.58	28668	6.68%
08 Dec 2022	20.95	20.75	21.55	20.75	3458	1.70%
07 Dec 2022	20.60	20.75	20.88	20.50	2472	0.24%
06 Dec 2022	20.55	20.90	20.90	20.40	3296	0.10%
05 Dec 2022	20.53	20.50	20.98	20.38	3092	-0.34%
02 Dec 2022	20.60	20.25	21.15	20.25	4757	-0.48%
01 Dec 2022	20.70	20.65	21.58	20.50	5656	-2.27%
30 Nov 2022	21.18	20.50	21.50	20.50	2888	0.47%
29 Nov 2022	21.08	20.10	22.05	20.10	34668	1.84%
28 Nov 2022	20.70	21.00	21.45	20.15	5107	-0.96%
25 Nov 2022	20.90	20.25	21.50	20.25	9855	-1.18%
24 Nov 2022	21.15	21.40	21.40	20.45	8232	4.70%
23 Nov 2022	20.20	20.08	21.50	20.08	10316	0.60%
22 Nov 2022	20.08	21.28	21.48	20.05	9844	-3.69%
21 Nov 2022	20.85	20.50	21.50	20.13	32204	-0.86%
18 Nov 2022	21.03	21.50	21.50	20.50	75911	-0.24%
17 Nov 2022	21.08	20.60	21.78	20.60	59642	-0.71%
16 Nov 2022	21.23	21.50	21.95	20.70	34156	-2.30%
15 Nov 2022	21.73	21.85	22.08	20.48	65781	6.00%
14 Nov 2022	20.50	20.25	22.25	20.00	61644	7.89%
11 Nov 2022	19.00	19.98	21.73	16.75	26796	-8.43%
10 Nov 2022	20.75	22.05	22.05	20.50	3989	-4.95%
09 Nov 2022	21.83	20.80	22.25	20.80	5964	0.92%
07 Nov 2022	21.63	22.98	22.98	20.60	28045	1.17%
04 Nov 2022	21.38	19.35	22.00	19.28	69392	8.64%
03 Nov 2022	19.68	19.50	19.83	19.23	5666	0.00%
02 Nov 2022	19.68	18.15	19.73	18.15	9347	1.18%
01 Nov 2022	19.45	19.05	19.80	19.05	27368	-1.42%
31 Oct 2022	19.73	19.00	19.80	18.93	9463	-0.50%
28 Oct 2022	19.83	18.75	19.95	18.75	8099	2.85%
27 Oct 2022	19.28	19.00	19.70	19.00	5230	-3.02%
25 Oct 2022	19.88	18.78	20.75	18.75	27805	4.47%
24 Oct 2022	19.03	19.40	19.40	19.00	977	-1.04%
21 Oct 2022	19.23	19.13	19.40	18.78	8753	0.42%
20 Oct 2022	19.15	19.23	19.48	18.90	4693	-0.52%
19 Oct 2022	19.25	19.43	19.43	18.98	3584	-0.16%
18 Oct 2022	19.28	19.00	19.50	18.93	7552	0.94%
17 Oct 2022	19.10	19.00	19.75	18.25	18997	-1.95%
14 Oct 2022	19.48	18.65	20.00	18.65	6532	1.99%
13 Oct 2022	19.10	18.58	19.50	18.30	18616	1.06%
12 Oct 2022	18.90	18.53	19.35	18.48	3265	-1.05%
11 Oct 2022	19.10	19.50	19.85	18.98	9299	-2.05%
10 Oct 2022	19.50	19.30	19.58	18.75	4915	1.83%
07 Oct 2022	19.15	19.78	19.93	18.75	11586	-3.67%
06 Oct 2022	19.88	18.20	20.50	18.20	10621	5.74%
04 Oct 2022	18.80	19.98	19.98	18.33	9374	2.45%
03 Oct 2022	18.35	20.30	20.30	18.05	2803	-4.43%
30 Sep 2022	19.20	19.05	19.80	19.05	2862	-0.93%
29 Sep 2022	19.38	19.43	20.05	19.33	3488	0.16%
28 Sep 2022	19.35	20.75	20.75	19.00	12780	-1.02%
27 Sep 2022	19.55	19.35	20.43	19.35	3853	-0.66%
26 Sep 2022	19.68	21.40	21.40	19.25	23611	-1.01%
23 Sep 2022	19.88	20.48	20.48	19.50	4167	-0.10%
22 Sep 2022	19.90	19.88	20.48	19.50	4736	0.10%
21 Sep 2022	19.88	19.98	20.95	17.90	11158	-0.85%
20 Sep 2022	20.05	20.45	21.00	19.98	9075	0.00%
19 Sep 2022	20.05	20.50	21.00	19.98	15870	-0.15%
16 Sep 2022	20.08	20.45	20.68	20.03	4200	0.15%
15 Sep 2022	20.05	20.80	21.60	19.85	26388	-3.61%
14 Sep 2022	20.80	20.50	21.93	20.23	51429	-4.50%
13 Sep 2022	21.78	21.50	22.25	21.50	5833	-1.89%
12 Sep 2022	22.20	21.28	24.10	21.28	8128	0.91%
09 Sep 2022	22.00	20.85	22.18	20.85	3078	1.62%
08 Sep 2022	21.65	21.35	22.33	21.03	1685	0.79%
07 Sep 2022	21.48	22.50	22.60	21.08	8637	-4.11%
06 Sep 2022	22.40	20.25	25.30	20.25	25679	4.77%
05 Sep 2022	21.38	23.50	23.50	20.75	15974	0.71%
02 Sep 2022	21.23	21.05	21.90	21.05	3530	-0.93%
01 Sep 2022	21.43	21.50	21.93	21.00	15636	-0.33%
30 Aug 2022	21.50	20.85	22.05	20.85	13537	3.22%
29 Aug 2022	20.83	20.15	22.25	20.15	11676	-3.92%
26 Aug 2022	21.68	21.10	22.15	21.10	7509	0.23%
25 Aug 2022	21.63	22.00	22.15	21.40	6397	1.31%
24 Aug 2022	21.35	21.45	22.43	20.50	8429	-3.31%
23 Aug 2022	22.08	20.50	22.68	20.50	5022	0.82%
22 Aug 2022	21.90	21.15	22.70	21.15	6037	0.00%
19 Aug 2022	21.90	22.00	23.00	21.78	6777	-1.93%
18 Aug 2022	22.33	23.50	23.90	21.45	19728	0.22%
17 Aug 2022	22.28	20.43	23.48	20.43	45569	6.10%
16 Aug 2022	21.00	20.25	22.00	20.25	6380	-0.24%
12 Aug 2022	21.05	20.50	22.48	20.50	5720	-0.24%
11 Aug 2022	21.10	22.98	22.98	20.30	9410	-0.71%
10 Aug 2022	21.25	23.40	23.40	20.60	23518	4.27%
08 Aug 2022	20.38	21.98	21.98	19.65	4414	-2.86%
05 Aug 2022	20.98	20.48	21.20	19.28	15882	6.07%
04 Aug 2022	19.78	20.83	21.48	19.63	29668	-6.26%
03 Aug 2022	21.10	22.10	22.35	20.48	51392	-4.44%
02 Aug 2022	22.08	22.50	22.90	22.05	2627	-0.90%
01 Aug 2022	22.28	23.00	23.00	21.78	4034	-0.45%
29 Jul 2022	22.38	22.50	23.15	21.75	6677	-0.89%
28 Jul 2022	22.58	22.33	23.43	21.35	16803	1.12%
27 Jul 2022	22.33	22.95	23.25	21.20	5871	1.27%
26 Jul 2022	22.05	20.50	23.40	20.00	45850	7.30%
25 Jul 2022	20.55	21.05	22.53	20.10	68345	-7.14%
22 Jul 2022	22.13	20.58	22.48	20.55	4687	2.08%
21 Jul 2022	21.68	20.50	22.18	20.38	15775	0.46%
20 Jul 2022	21.58	21.25	22.43	21.10	14455	-1.69%
19 Jul 2022	21.95	23.73	23.73	20.90	9239	-4.57%
18 Jul 2022	23.00	24.20	24.20	22.90	15282	-0.13%
15 Jul 2022	23.03	26.30	27.05	22.65	241498	2.13%
14 Jul 2022	22.55	21.00	22.95	20.75	19768	1.85%
13 Jul 2022	22.14	22.25	22.25	21.38	2023	3.65%
12 Jul 2022	21.36	22.25	22.50	21.00	1879	2.25%
11 Jul 2022	20.89	20.50	22.50	20.50	795	-3.11%
08 Jul 2022	21.56	21.34	22.14	20.25	1757	1.03%
07 Jul 2022	21.34	20.25	22.50	20.04	1900	3.04%
06 Jul 2022	20.71	20.28	22.50	20.03	2211	-2.03%
05 Jul 2022	21.14	22.00	22.50	20.39	432	-1.67%
04 Jul 2022	21.50	19.98	21.93	19.98	258	0.94%
01 Jul 2022	21.30	22.03	23.26	20.28	1713	-1.34%
30 Jun 2022	21.59	21.21	22.24	20.03	3107	-0.51%
29 Jun 2022	21.70	20.21	22.76	20.21	582	2.31%
28 Jun 2022	21.21	20.25	23.23	18.26	2896	-2.17%
27 Jun 2022	21.68	21.76	21.83	17.96	1321	2.60%
24 Jun 2022	21.13	20.41	21.38	20.35	763	0.43%
23 Jun 2022	21.04	20.64	21.60	20.48	720	3.44%
22 Jun 2022	20.34	21.51	21.51	20.34	283	0.00%
21 Jun 2022	20.34	20.66	21.14	20.11	569	2.01%
20 Jun 2022	19.94	21.00	21.44	19.53	2533	-4.32%
17 Jun 2022	20.84	21.51	21.65	20.65	1338	-0.24%
16 Jun 2022	20.89	21.40	21.65	20.00	5677	-3.06%
15 Jun 2022	21.55	22.50	22.50	20.73	17903	-0.83%
14 Jun 2022	21.73	20.99	22.50	20.99	20951	1.31%
13 Jun 2022	21.45	21.74	22.51	20.45	53894	-4.71%
10 Jun 2022	22.51	22.68	22.76	21.86	1491	0.72%
09 Jun 2022	22.35	21.78	22.49	21.78	12237	3.28%
08 Jun 2022	21.64	21.79	22.23	21.60	2913	-1.81%
07 Jun 2022	22.04	22.78	23.55	21.40	21082	-3.25%
06 Jun 2022	22.78	22.44	23.08	22.00	2797	3.36%
03 Jun 2022	22.04	21.56	22.41	21.56	53147	2.23%
02 Jun 2022	21.56	22.46	22.56	21.33	1641	0.47%
01 Jun 2022	21.46	21.25	21.81	21.25	26523	0.94%
31 May 2022	21.26	21.28	21.74	20.48	50897	0.47%
30 May 2022	21.16	22.15	22.26	20.54	79652	-4.43%
27 May 2022	22.14	21.99	23.08	21.35	169848	1.56%
26 May 2022	21.80	21.39	21.95	21.30	123526	1.96%
25 May 2022	21.38	21.48	21.51	21.31	29348	-0.28%
24 May 2022	21.44	22.04	22.09	20.48	103492	-2.55%
23 May 2022	22.00	22.03	22.13	21.94	88797	0.09%
20 May 2022	21.98	21.30	22.15	21.30	118821	1.52%
19 May 2022	21.65	21.90	22.19	20.95	114815	-1.19%
18 May 2022	21.91	22.00	22.13	21.83	53098	-0.14%
17 May 2022	21.94	23.00	23.00	21.24	103491	0.14%
16 May 2022	21.91	22.50	22.50	21.53	104395	-0.36%
13 May 2022	21.99	22.15	22.49	21.35	111466	1.10%
12 May 2022	21.75	22.04	22.13	21.45	107730	-1.32%
11 May 2022	22.04	24.50	24.50	21.19	83940	-0.45%
10 May 2022	22.14	22.50	22.63	22.01	110921	-1.51%
09 May 2022	22.48	22.25	22.81	20.89	137230	0.99%
06 May 2022	22.26	18.93	22.60	18.93	79264	-1.42%
05 May 2022	22.58	22.94	22.94	18.25	88054	2.96%
04 May 2022	21.93	22.38	22.38	21.75	52675	0.14%
02 May 2022	21.90	21.50	22.25	21.50	82206	1.62%
29 Apr 2022	21.55	22.53	22.53	21.51	52587	-2.22%
28 Apr 2022	22.04	22.00	22.65	21.09	116629	0.23%
27 Apr 2022	21.99	22.24	22.70	21.01	126701	-1.08%
26 Apr 2022	22.23	22.70	22.71	22.13	105597	-0.13%
25 Apr 2022	22.26	22.51	23.50	21.90	129623	-1.20%
22 Apr 2022	22.53	22.81	22.89	22.36	77955	0.36%
21 Apr 2022	22.45	23.09	23.09	22.31	131497	-2.60%
20 Apr 2022	23.05	22.75	23.26	22.68	113633	1.77%
19 Apr 2022	22.65	22.16	23.20	22.06	93423	2.26%
18 Apr 2022	22.15	22.66	22.98	21.76	89447	-2.21%
13 Apr 2022	22.65	22.11	23.20	22.11	235121	2.49%
12 Apr 2022	22.10	21.21	23.56	21.20	372730	3.76%
11 Apr 2022	21.30	21.25	21.43	21.18	174362	0.24%
08 Apr 2022	21.25	21.11	21.29	20.75	114529	0.52%
07 Apr 2022	21.14	21.50	21.50	20.81	139616	7.04%
06 Apr 2022	19.75	18.65	21.25	18.38	30000	6.41%
05 Apr 2022	18.56	18.54	18.56	18.54	9000	0.16%
04 Apr 2022	18.53	18.50	18.53	18.50	9000	1.37%
01 Apr 2022	18.28	18.25	18.28	18.25	9000	1.33%
31 Mar 2022	18.04	18.00	18.04	18.00	9000	0.06%
30 Mar 2022	18.03	18.00	18.03	18.00	9000	0.39%
29 Mar 2022	17.96	17.99	17.99	17.96	9000	0.11%
28 Mar 2022	17.94	16.88	17.94	16.88	12000	0.00%
25 Mar 2022	17.94	17.88	17.94	17.88	9000	-0.11%
24 Mar 2022	17.96	17.99	17.99	17.96	9000	-0.94%
23 Mar 2022	18.13	18.05	18.25	18.05	9000	1.97%
22 Mar 2022	17.78	17.75	17.78	17.75	9000	-0.73%
21 Mar 2022	17.91	17.89	17.91	17.89	9000	0.17%
17 Mar 2022	17.88	17.75	17.88	17.75	9000	1.42%
16 Mar 2022	17.63	17.75	17.75	17.63	9000	1.97%
15 Mar 2022	17.29	17.25	17.29	17.25	9000	1.05%
14 Mar 2022	17.11	17.26	18.50	17.10	15000	-4.94%
11 Mar 2022	18.00	17.14	18.00	17.14	9000	1.41%
10 Mar 2022	17.75	17.14	17.75	17.14	9000	4.41%
08 Mar 2022	17.00	17.99	17.99	16.89	9000	1.49%
07 Mar 2022	16.75	17.25	17.25	16.75	9000	-2.33%
04 Mar 2022	17.15	17.94	17.94	16.89	15000	-0.23%
03 Mar 2022	17.19	17.88	17.88	16.69	9000	0.23%
02 Mar 2022	17.15	17.13	17.25	17.13	12000	0.88%
28 Feb 2022	17.00	17.75	17.75	17.00	9000	-2.86%
25 Feb 2022	17.50	17.06	17.50	17.06	9000	3.67%
24 Feb 2022	16.88	17.88	17.88	16.88	12000	-3.71%
23 Feb 2022	17.53	17.50	17.53	17.50	9000	1.15%
22 Feb 2022	17.33	17.55	18.24	16.90	15000	-5.61%
21 Feb 2022	18.36	18.61	18.61	17.61	9000	-1.02%
18 Feb 2022	18.55	18.50	18.55	18.50	9000	1.64%
17 Feb 2022	18.25	17.89	18.25	17.56	9000	2.01%
16 Feb 2022	17.89	18.38	18.38	17.59	9000	-1.11%
15 Feb 2022	18.09	18.24	18.24	17.56	9000	-2.16%
14 Feb 2022	18.49	18.50	18.50	17.75	9000	2.72%
11 Feb 2022	18.00	18.28	18.28	17.79	12000	-2.91%
10 Feb 2022	18.54	18.50	18.54	18.50	9000	1.31%
09 Feb 2022	18.30	18.28	18.30	18.28	9000	0.27%
08 Feb 2022	18.25	18.05	18.25	18.05	12000	2.07%
07 Feb 2022	17.88	18.25	18.28	17.88	12000	-0.83%
04 Feb 2022	18.03	18.51	18.54	18.03	18000	-2.54%
03 Feb 2022	18.50	18.50	18.63	18.50	15000	1.31%
02 Feb 2022	18.26	18.25	18.28	18.25	9000	1.11%
01 Feb 2022	18.06	18.05	18.13	18.01	18000	0.33%
31 Jan 2022	18.00	17.75	18.00	17.25	9000	1.47%
28 Jan 2022	17.74	17.75	17.80	17.73	18000	0.34%
25 Jan 2022	17.68	17.54	17.75	17.54	9000	0.86%
24 Jan 2022	17.53	17.50	17.53	17.50	9000	-0.62%
21 Jan 2022	17.64	17.81	17.81	17.24	9000	0.63%
20 Jan 2022	17.53	17.33	17.53	17.33	12000	0.00%
19 Jan 2022	17.53	17.50	17.53	17.50	9000	1.15%
18 Jan 2022	17.33	18.25	18.25	17.33	18000	-4.41%
17 Jan 2022	18.13	18.00	18.13	17.50	9000	-0.66%
14 Jan 2022	18.25	17.78	18.25	17.34	12000	0.50%
13 Jan 2022	18.16	18.13	18.16	18.13	9000	1.97%
12 Jan 2022	17.81	18.25	18.75	17.81	9000	-2.36%
11 Jan 2022	18.24	17.35	18.25	17.35	12000	0.61%
10 Jan 2022	18.13	18.38	18.38	17.38	9000	0.55%
07 Jan 2022	18.03	18.00	18.06	18.00	9000	-0.06%
06 Jan 2022	18.04	18.34	18.34	17.81	9000	0.06%
05 Jan 2022	18.03	18.00	18.03	18.00	9000	1.24%
04 Jan 2022	17.81	17.75	17.88	17.75	9000	1.77%
03 Jan 2022	17.50	17.75	17.79	17.50	12000	-1.35%
31 Dec 2021	17.74	18.25	18.26	17.74	9000	-2.21%
30 Dec 2021	18.14	18.25	18.38	17.53	18000	-0.49%
29 Dec 2021	18.23	18.00	19.34	17.25	24000	2.70%
28 Dec 2021	17.75	19.24	19.24	17.39	12000	2.90%
27 Dec 2021	17.25	17.75	17.75	17.00	9000	-1.48%
24 Dec 2021	17.51	17.25	17.51	17.00	9000	0.40%
23 Dec 2021	17.44	17.25	17.50	17.25	9000	-0.06%
22 Dec 2021	17.45	17.50	17.50	17.43	15000	0.35%
21 Dec 2021	17.39	17.25	17.44	17.25	9000	0.75%
20 Dec 2021	17.26	17.25	17.28	17.25	9000	-0.98%
17 Dec 2021	17.43	17.39	17.43	17.38	9000	-0.06%
16 Dec 2021	17.44	17.50	17.50	17.40	9000	0.29%
15 Dec 2021	17.39	17.25	17.39	17.13	9000	0.93%
14 Dec 2021	17.23	17.28	17.28	17.23	9000	-0.12%
13 Dec 2021	17.25	16.88	17.25	16.88	9000	2.43%
10 Dec 2021	16.84	16.41	17.38	15.84	15000	0.18%
09 Dec 2021	16.81	16.86	16.86	15.93	9000	-2.89%
08 Dec 2021	17.31	17.28	17.38	17.28	9000	0.35%
07 Dec 2021	17.25	17.00	17.38	17.00	9000	0.70%
06 Dec 2021	17.13	17.14	17.14	17.00	9000	0.41%
03 Dec 2021	17.06	17.03	17.13	17.03	9000	0.35%
02 Dec 2021	17.00	17.24	17.24	15.75	9000	-1.11%
01 Dec 2021	17.19	17.25	17.25	17.13	9000	0.76%
30 Nov 2021	17.06	17.25	17.25	17.00	9000	0.41%
29 Nov 2021	16.99	16.88	17.00	16.88	9000	0.89%
26 Nov 2021	16.84	16.75	16.84	16.75	9000	0.18%
25 Nov 2021	16.81	16.75	16.88	16.75	9000	1.88%
24 Nov 2021	16.50	16.25	16.50	16.25	9000	3.13%
23 Nov 2021	16.00	15.75	16.25	15.75	9000	1.72%
22 Nov 2021	15.73	16.00	16.25	15.73	9000	-0.13%
18 Nov 2021	15.75	16.41	16.41	15.75	12000	-7.62%
16 Nov 2021	17.05	17.00	17.05	17.00	9000	0.89%
15 Nov 2021	16.90	17.55	17.55	16.90	12000	0.12%
12 Nov 2021	16.88	17.00	17.06	16.44	15000	0.78%
11 Nov 2021	16.75	17.00	17.03	16.43	18000	-0.53%
09 Nov 2021	16.84	16.81	16.84	16.75	18000	0.18%
08 Nov 2021	16.81	16.75	16.81	16.75	9000	0.48%
04 Nov 2021	16.73	16.78	16.78	16.73	9000	-0.65%
03 Nov 2021	16.84	16.75	16.84	15.75	9000	0.30%
01 Nov 2021	16.79	16.25	16.80	16.25	12000	1.27%
29 Oct 2021	16.58	16.56	16.58	16.54	9000	0.00%
28 Oct 2021	16.58	16.51	16.58	16.51	9000	0.48%
27 Oct 2021	16.50	16.74	16.79	16.50	21000	-1.84%
26 Oct 2021	16.81	16.75	16.81	16.75	9000	0.48%
25 Oct 2021	16.73	16.75	16.75	16.73	9000	-0.18%
22 Oct 2021	16.76	16.75	16.76	16.50	9000	6.41%
21 Oct 2021	15.75	16.84	16.84	15.25	15000	1.61%
20 Oct 2021	15.50	16.75	16.83	15.28	18000	-7.13%
19 Oct 2021	16.69	16.75	16.75	16.50	9000	0.36%
18 Oct 2021	16.63	16.76	16.76	16.50	9000	-0.72%
14 Oct 2021	16.75	16.86	16.86	15.00	18000	3.08%
13 Oct 2021	16.25	16.84	16.84	15.00	54000	-2.17%
12 Oct 2021	16.61	16.56	16.61	16.56	9000	0.06%
11 Oct 2021	16.60	16.86	16.86	15.51	18000	2.15%
08 Oct 2021	16.25	16.75	16.84	15.76	63000	-1.52%
07 Oct 2021	16.50	16.75	16.83	15.00	18000	1.54%
06 Oct 2021	16.25	16.75	16.76	15.75	54000	-1.99%
05 Oct 2021	16.58	16.50	16.58	16.50	9000	0.12%
04 Oct 2021	16.56	16.50	16.56	16.25	18000	1.53%
01 Oct 2021	16.31	16.50	16.50	15.00	9000	0.06%
30 Sep 2021	16.30	16.41	16.41	15.00	18000	3.56%
29 Sep 2021	15.74	16.50	16.50	14.75	9000	-0.06%
28 Sep 2021	15.75	16.63	16.63	15.25	18000	-5.91%
27 Sep 2021	16.74	16.25	16.74	15.25	9000	3.08%
24 Sep 2021	16.24	16.50	16.50	15.25	18000	2.20%
23 Sep 2021	15.89	15.75	16.00	15.75	18000	2.32%
22 Sep 2021	15.53	15.50	16.00	15.26	18000	1.84%
21 Sep 2021	15.25	16.16	16.16	15.25	9000	-7.58%
20 Sep 2021	16.50	14.95	16.50	14.95	15000	3.13%
17 Sep 2021	16.00	16.25	16.28	16.00	12000	-1.23%
16 Sep 2021	16.20	16.14	16.20	16.14	9000	0.43%
15 Sep 2021	16.13	16.00	16.19	16.00	18000	1.13%
14 Sep 2021	15.95	15.75	15.95	15.75	18000	1.33%
13 Sep 2021	15.74	16.13	16.13	15.73	9000	-2.48%
09 Sep 2021	16.14	15.74	16.50	15.74	18000	-2.42%
08 Sep 2021	16.54	16.50	16.54	16.48	18000	0.79%
07 Sep 2021	16.41	15.89	16.50	15.89	18000	2.63%
06 Sep 2021	15.99	16.50	16.50	15.98	9000	0.82%
03 Sep 2021	15.86	15.75	15.86	15.75	9000	-1.73%
02 Sep 2021	16.14	16.06	16.14	16.06	9000	0.62%
01 Sep 2021	16.04	16.00	16.04	16.00	9000	-1.53%
31 Aug 2021	16.29	16.00	16.29	15.75	18000	3.43%
30 Aug 2021	15.75	15.25	15.75	15.25	9000	4.58%
27 Aug 2021	15.06	15.00	15.06	15.00	9000	0.13%
26 Aug 2021	15.04	15.00	15.04	15.00	9000	-0.79%
25 Aug 2021	15.16	15.00	15.16	15.00	9000	0.07%
24 Aug 2021	15.15	15.25	15.25	15.00	9000	-0.26%
23 Aug 2021	15.19	15.00	15.19	14.75	18000	1.06%
20 Aug 2021	15.03	15.50	15.50	15.00	18000	0.00%
18 Aug 2021	15.03	15.50	15.50	15.01	9000	-0.86%
17 Aug 2021	15.16	15.25	15.36	15.15	18000	-3.01%
16 Aug 2021	15.63	15.50	15.75	15.50	9000	2.49%
13 Aug 2021	15.25	14.75	15.25	14.75	9000	3.88%
12 Aug 2021	14.68	14.50	14.68	14.25	9000	-0.20%
11 Aug 2021	14.71	14.75	14.76	14.71	9000	-1.67%
10 Aug 2021	14.96	14.75	14.96	14.63	12000	-0.60%
09 Aug 2021	15.05	15.00	15.05	15.00	9000	-1.51%
06 Aug 2021	15.28	15.00	15.28	15.00	9000	3.17%
05 Aug 2021	14.81	14.88	14.88	14.75	9000	-2.95%
04 Aug 2021	15.26	15.00	15.26	15.00	9000	2.01%
03 Aug 2021	14.96	14.99	14.99	14.89	9000	-2.09%
02 Aug 2021	15.28	15.25	15.38	15.25	9000	1.87%
30 Jul 2021	15.00	15.25	15.25	13.99	9000	-1.51%
29 Jul 2021	15.23	15.49	15.49	14.63	9000	3.25%
28 Jul 2021	14.75	15.14	15.14	14.00	9000	3.51%
27 Jul 2021	14.25	14.50	15.74	13.81	15000	-1.72%
26 Jul 2021	14.50	14.56	14.56	14.25	9000	-0.75%
23 Jul 2021	14.61	14.55	14.61	14.28	9000	0.48%
22 Jul 2021	14.54	14.49	14.61	14.49	9000	1.61%
20 Jul 2021	14.31	14.50	14.50	14.25	9000	-1.17%
19 Jul 2021	14.48	14.49	14.49	14.25	9000	0.63%
16 Jul 2021	14.39	14.50	14.50	14.25	9000	1.48%
15 Jul 2021	14.18	15.00	15.00	14.00	12000	-0.91%
14 Jul 2021	14.31	14.25	14.31	14.24	9000	-2.05%
13 Jul 2021	14.61	14.50	14.61	14.50	9000	0.00%
12 Jul 2021	14.61	14.55	14.61	14.00	15000	0.00%
09 Jul 2021	14.61	14.50	14.61	14.50	9000	0.07%
08 Jul 2021	14.60	14.50	14.60	14.50	9000	0.07%
07 Jul 2021	14.59	14.50	14.59	14.50	9000	0.07%
06 Jul 2021	14.58	14.60	14.61	14.58	9000	-0.14%
05 Jul 2021	14.60	14.61	14.63	14.24	15000	-0.07%
02 Jul 2021	14.61	14.59	14.61	14.59	9000	0.83%
01 Jul 2021	14.49	14.44	14.49	14.44	9000	-0.82%
30 Jun 2021	14.61	14.50	14.61	14.50	9000	0.90%
29 Jun 2021	14.48	14.59	14.59	14.48	9000	-0.75%
28 Jun 2021	14.59	14.61	14.61	14.59	9000	0.76%
25 Jun 2021	14.48	14.49	14.49	14.38	9000	7.34%
24 Jun 2021	13.49	13.05	13.50	13.00	15000	5.80%
23 Jun 2021	12.75	13.50	13.50	12.75	9000	-3.70%
22 Jun 2021	13.24	13.25	13.25	13.00	12000	1.85%
21 Jun 2021	13.00	13.00	13.26	13.00	12000	-0.08%
18 Jun 2021	13.01	13.51	13.51	12.60	12000	-3.63%
17 Jun 2021	13.50	12.50	13.65	12.50	18000	3.85%
16 Jun 2021	13.00	10.00	13.00	10.00	9000	10.64%
15 Jun 2021	11.75	11.06	11.75	11.06	9000	6.82%
14 Jun 2021	11.00	11.50	11.75	11.00	9000	-2.22%
11 Jun 2021	11.25	10.75	11.25	10.75	12000	7.14%
10 Jun 2021	10.50	10.00	10.50	10.00	15000	-0.10%
09 Jun 2021	10.51	10.78	10.78	10.50	9000	-2.23%
08 Jun 2021	10.75	11.25	11.50	10.75	9000	1.99%
07 Jun 2021	10.54	11.50	12.23	9.75	30000	-11.43%
04 Jun 2021	11.90	11.75	13.68	11.50	21000	-2.54%
03 Jun 2021	12.21	13.00	13.25	12.00	33000	-4.24%
02 Jun 2021	12.75	13.25	13.25	12.54	9000	-5.42%
01 Jun 2021	13.48	14.25	14.25	13.48	15000	-7.03%
31 May 2021	14.50	15.50	15.75	14.50	18000	-4.92%
28 May 2021	15.25	15.75	15.75	15.00	9000	1.67%
27 May 2021	15.00	15.15	15.15	14.99	12000	0.00%
26 May 2021	15.00	13.00	15.50	12.60	18000	-4.76%
25 May 2021	15.75	15.98	15.98	14.75	9000	1.61%
24 May 2021	15.50	16.00	16.00	15.31	9000	1.64%
21 May 2021	15.25	16.00	16.00	14.50	9000	0.13%
20 May 2021	15.23	15.24	15.24	14.70	9000	0.66%
19 May 2021	15.13	15.25	15.25	15.00	9000	-2.26%
18 May 2021	15.48	15.25	15.75	15.00	15000	-0.13%
17 May 2021	15.50	15.00	15.50	15.00	9000	1.64%
14 May 2021	15.25	15.75	15.75	15.25	9000	-4.69%
12 May 2021	16.00	15.88	16.00	12.88	21000	1.39%
11 May 2021	15.78	15.50	16.00	15.50	9000	1.41%
10 May 2021	15.56	15.50	15.56	15.44	9000	1.63%
07 May 2021	15.31	15.64	15.64	15.25	9000	-2.05%
06 May 2021	15.63	15.75	15.75	15.50	9000	-1.94%
05 May 2021	15.94	16.41	16.41	15.50	9000	-0.38%
04 May 2021	16.00	16.50	16.50	15.75	9000	0.76%
03 May 2021	15.88	15.81	16.00	15.81	9000	-0.75%
30 Apr 2021	16.00	15.56	16.00	15.56	9000	-1.90%
29 Apr 2021	16.31	16.25	16.31	15.75	9000	0.43%
28 Apr 2021	16.24	16.31	16.31	15.81	9000	-0.37%
27 Apr 2021	16.30	16.31	16.31	15.75	9000	0.25%
26 Apr 2021	16.26	16.25	16.26	15.63	9000	1.63%
23 Apr 2021	16.00	16.06	16.06	15.81	9000	-0.99%
22 Apr 2021	16.16	16.16	16.16	15.56	18000	-0.12%
20 Apr 2021	16.18	16.21	16.21	14.50	9000	-1.52%
19 Apr 2021	16.43	16.24	16.43	13.81	15000	7.32%
16 Apr 2021	15.31	16.25	16.25	15.18	9000	0.53%
15 Apr 2021	15.23	16.03	16.03	15.13	9000	-0.52%
13 Apr 2021	15.31	16.38	16.38	15.09	9000	0.39%
12 Apr 2021	15.25	14.50	15.63	14.50	9000	-1.17%
09 Apr 2021	15.43	15.74	15.74	15.13	9000	-0.32%
08 Apr 2021	15.48	15.50	15.50	15.25	24000	0.13%
07 Apr 2021	15.46	15.43	15.63	15.43	9000	0.45%
06 Apr 2021	15.39	15.50	15.50	15.31	9000	0.07%
05 Apr 2021	15.38	15.24	15.38	15.24	9000	-0.39%
01 Apr 2021	15.44	15.38	15.44	14.75	9000	0.98%
31 Mar 2021	15.29	15.25	15.29	15.25	9000	2.69%
30 Mar 2021	14.89	14.78	14.89	14.78	9000	0.95%
26 Mar 2021	14.75	15.00	15.00	14.69	9000	0.34%
25 Mar 2021	14.70	14.74	14.74	14.68	9000	-0.34%
24 Mar 2021	14.75	14.75	14.75	14.25	9000	0.82%
23 Mar 2021	14.63	15.00	15.00	14.63	12000	-1.22%
22 Mar 2021	14.81	15.08	15.08	14.75	12000	-0.47%
19 Mar 2021	14.88	14.76	15.00	14.76	9000	1.29%
18 Mar 2021	14.69	14.76	15.00	14.69	9000	-0.41%
17 Mar 2021	14.75	14.80	15.00	14.75	9000	-0.41%
16 Mar 2021	14.81	14.94	14.94	14.81	9000	-1.13%
15 Mar 2021	14.98	15.00	15.00	14.98	9000	-0.33%
12 Mar 2021	15.03	15.00	15.03	15.00	9000	0.33%
10 Mar 2021	14.98	15.00	15.00	14.98	9000	-4.16%
09 Mar 2021	15.63	15.03	15.63	14.98	9000	3.17%
08 Mar 2021	15.15	15.25	15.25	14.99	9000	1.00%
05 Mar 2021	15.00	14.63	15.08	14.00	27000	3.02%
04 Mar 2021	14.56	14.25	14.56	14.00	9000	1.25%
03 Mar 2021	14.38	14.38	14.39	14.35	12000	-1.44%
02 Mar 2021	14.59	14.56	14.59	14.56	9000	0.27%
01 Mar 2021	14.55	14.31	14.55	14.31	9000	1.82%
26 Feb 2021	14.29	14.36	14.36	14.25	9000	-0.76%
25 Feb 2021	14.40	14.34	14.40	14.34	9000	0.63%
24 Feb 2021	14.31	14.25	14.31	14.25	9000	2.21%
23 Feb 2021	14.00	13.75	15.49	11.30	18000	3.70%
08 Feb 2021	13.50	13.50	13.50	13.50	3000	-14.29%
21 Jan 2021	15.75	15.75	15.75	15.75	33000	3.28%
20 Jan 2021	15.25	16.25	16.25	15.25	81000	-3.17%
19 Jan 2021	15.75	15.75	15.75	15.75	30000	2.07%
18 Jan 2021	15.43	15.25	15.43	15.25	6000	5.47%
05 Jan 2021	14.63	14.88	14.88	14.63	6000	-7.11%
31 Dec 2020	15.75	15.75	15.75	15.75	36000	0.77%
28 Dec 2020	15.63	15.63	15.63	15.63	24000	0.84%
23 Dec 2020	15.50	15.48	15.50	15.48	39000	1.64%

EquityPandit Advisory Services

From SEBI Registered Investment Advisor

Screener

News

Sonam Ltd

SONAMLTD Historical Data

Equitypandit Financial Services Pvt. Ltd.

EquityPandit Advisory Services

EP - Investor

EP - Multibagger

EP - Index Option

Index Option Picks