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

Historical Data
View Chart
Equitypandit Financial Services Pvt. Ltd.
Date	Price	Open	High	Low	Volume	Change(%)
19 Dec 2025	34.85	34.00	35.65	33.80	691	3.08%
18 Dec 2025	33.81	34.40	34.40	33.80	1190	-1.72%
17 Dec 2025	34.40	33.75	34.50	33.75	558	-0.86%
16 Dec 2025	34.70	34.99	34.99	33.20	1101	2.45%
15 Dec 2025	33.87	33.16	35.00	33.16	777	-3.06%
12 Dec 2025	34.94	34.99	34.99	33.76	2067	-0.06%
11 Dec 2025	34.96	34.32	35.00	33.50	630	4.39%
10 Dec 2025	33.49	34.00	35.00	33.27	1495	1.39%
09 Dec 2025	33.03	34.11	35.25	33.00	3830	-3.56%
08 Dec 2025	34.25	36.88	37.02	34.02	2985	-5.62%
05 Dec 2025	36.29	37.00	37.00	36.00	294	6.74%
04 Dec 2025	34.00	35.86	35.86	33.11	1617	-3.30%
03 Dec 2025	35.16	35.99	36.00	35.00	1771	2.90%
02 Dec 2025	34.17	35.00	35.00	34.03	2257	-5.32%
01 Dec 2025	36.09	36.81	36.81	35.01	2790	1.38%
28 Nov 2025	35.60	34.94	36.90	34.50	7480	2.83%
27 Nov 2025	34.62	34.99	34.99	33.60	3268	-0.86%
26 Nov 2025	34.92	31.09	35.01	30.55	25907	12.79%
25 Nov 2025	30.96	32.84	32.84	30.43	2303	-1.12%
24 Nov 2025	31.31	31.99	32.00	30.50	9144	0.80%
21 Nov 2025	31.06	36.91	37.00	30.35	68429	-15.85%
20 Nov 2025	36.91	38.06	38.73	36.00	4365	-2.35%
19 Nov 2025	37.80	37.32	38.73	37.20	2270	-0.58%
18 Nov 2025	38.02	38.00	38.89	37.60	1750	-2.84%
17 Nov 2025	39.13	40.00	40.00	37.60	947	-0.23%
14 Nov 2025	39.22	39.00	39.90	38.50	2134	-0.33%
13 Nov 2025	39.35	39.49	39.50	38.10	1763	2.63%
12 Nov 2025	38.34	38.07	38.98	38.07	850	0.52%
11 Nov 2025	38.14	39.87	39.87	38.07	464	-1.47%
10 Nov 2025	38.71	38.66	39.50	38.66	1062	0.26%
07 Nov 2025	38.61	39.88	39.88	38.07	726	-1.88%
06 Nov 2025	39.35	38.46	39.85	38.40	4028	2.42%
04 Nov 2025	38.42	38.20	40.25	38.20	18252	-3.05%
03 Nov 2025	39.63	39.80	40.50	38.00	5950	-0.28%
31 Oct 2025	39.74	40.12	41.00	39.00	6012	-4.95%
30 Oct 2025	41.81	39.10	42.25	39.10	13881	7.90%
29 Oct 2025	38.75	39.15	40.40	38.50	3952	-0.64%
28 Oct 2025	39.00	39.56	40.45	39.00	4432	0.08%
27 Oct 2025	38.97	39.49	40.25	38.75	1550	-1.32%
24 Oct 2025	39.49	38.99	39.50	38.16	7565	3.65%
23 Oct 2025	38.10	38.99	38.99	37.53	4138	1.09%
21 Oct 2025	37.69	39.00	39.00	37.41	333	-3.31%
20 Oct 2025	38.98	38.95	38.98	37.50	1087	0.91%
17 Oct 2025	38.63	39.99	40.18	38.00	7336	-3.35%
16 Oct 2025	39.97	40.42	40.42	38.00	18246	-1.14%
15 Oct 2025	40.43	39.95	41.90	38.75	6941	4.34%
14 Oct 2025	38.75	40.30	41.37	37.00	10443	-3.85%
13 Oct 2025	40.30	40.10	41.39	40.10	3030	0.57%
10 Oct 2025	40.07	41.90	41.90	40.00	8238	-4.39%
09 Oct 2025	41.91	41.00	42.45	40.35	3315	2.97%
08 Oct 2025	40.70	41.56	41.56	40.50	4081	-1.93%
07 Oct 2025	41.50	43.55	43.55	40.99	5662	-1.82%
06 Oct 2025	42.27	42.00	44.14	42.00	3680	-1.93%
03 Oct 2025	43.10	42.60	43.90	41.30	10256	-1.82%
01 Oct 2025	43.90	42.90	44.00	42.90	5789	2.57%
30 Sep 2025	42.80	49.00	51.30	41.50	53088	-10.67%
29 Sep 2025	47.91	40.32	47.91	38.00	41540	19.98%
26 Sep 2025	39.93	40.06	40.06	39.15	448	-0.67%
25 Sep 2025	40.20	40.20	41.70	40.20	2566	-0.10%
24 Sep 2025	40.24	40.20	40.98	40.05	2425	0.05%
23 Sep 2025	40.22	39.58	40.93	39.00	3574	-0.20%
22 Sep 2025	40.30	40.16	40.33	39.02	4085	2.34%
19 Sep 2025	39.38	39.16	40.49	39.10	17070	-2.02%
18 Sep 2025	40.19	41.49	41.49	39.00	5122	-0.62%
17 Sep 2025	40.44	40.66	41.48	40.00	6936	0.97%
16 Sep 2025	40.05	42.70	42.70	40.00	22156	-2.70%
15 Sep 2025	41.16	42.60	42.88	41.12	2229	-1.55%
12 Sep 2025	41.81	41.25	42.50	41.00	4587	1.85%
11 Sep 2025	41.05	40.60	42.00	40.02	1680	1.11%
10 Sep 2025	40.60	41.95	41.95	40.58	6614	0.94%
09 Sep 2025	40.22	42.25	42.25	40.02	22628	-4.87%
08 Sep 2025	42.28	43.42	43.49	42.17	683	1.20%
05 Sep 2025	41.78	43.70	43.70	41.30	1121	-3.62%
04 Sep 2025	43.35	42.28	43.55	41.26	4148	0.86%
03 Sep 2025	42.98	42.25	42.98	41.75	306	0.66%
02 Sep 2025	42.70	42.25	43.17	42.00	5084	1.50%
01 Sep 2025	42.07	42.02	42.99	42.02	113	0.12%
29 Aug 2025	42.02	42.21	42.25	41.25	2820	0.19%
28 Aug 2025	41.94	42.50	43.49	40.60	9556	0.79%
26 Aug 2025	41.61	42.56	44.57	41.05	6851	-1.82%
25 Aug 2025	42.38	44.99	47.95	41.00	45837	-3.77%
22 Aug 2025	44.04	42.57	44.95	42.57	1117	3.45%
21 Aug 2025	42.57	43.00	43.00	42.57	1190	-3.23%
20 Aug 2025	43.99	44.99	44.99	43.26	551	-1.83%
19 Aug 2025	44.81	44.99	44.99	42.60	2020	4.62%
18 Aug 2025	42.83	43.42	45.00	42.00	1082	1.09%
14 Aug 2025	42.37	44.40	44.40	41.83	7373	-1.28%
13 Aug 2025	42.92	42.10	42.99	41.88	2486	-2.01%
12 Aug 2025	43.80	43.83	43.84	43.80	157	4.26%
11 Aug 2025	42.01	43.00	43.00	42.01	1010	-0.69%
08 Aug 2025	42.30	42.39	42.97	42.25	971	-2.20%
07 Aug 2025	43.25	43.10	43.30	41.41	1174	2.37%
06 Aug 2025	42.25	42.76	42.76	42.25	747	-1.19%
05 Aug 2025	42.76	42.67	44.00	42.67	1783	0.23%
04 Aug 2025	42.66	43.00	43.42	42.20	2219	0.05%
01 Aug 2025	42.64	44.06	44.06	41.71	5894	-2.78%
31 Jul 2025	43.86	44.00	45.45	43.00	460	0.39%
30 Jul 2025	43.69	43.80	45.85	43.61	1017	-0.64%
29 Jul 2025	43.97	44.56	44.90	43.15	395	-1.90%
28 Jul 2025	44.82	45.70	45.70	44.06	1031	-0.36%
25 Jul 2025	44.98	44.66	44.99	43.56	1120	0.87%
24 Jul 2025	44.59	45.06	45.06	44.56	163	-0.91%
23 Jul 2025	45.00	45.00	45.50	43.55	3741	-3.12%
22 Jul 2025	46.45	45.80	48.00	45.00	4091	4.95%
21 Jul 2025	44.26	45.99	45.99	44.26	51	-0.52%
18 Jul 2025	44.49	46.75	46.75	43.44	1512	-3.16%
17 Jul 2025	45.94	45.11	46.85	45.00	5915	2.48%
16 Jul 2025	44.83	44.70	45.95	44.61	1022	-0.47%
15 Jul 2025	45.04	45.99	45.99	43.00	2398	0.16%
14 Jul 2025	44.97	45.99	45.99	43.80	753	1.65%
11 Jul 2025	44.24	45.00	45.00	44.15	683	0.14%
10 Jul 2025	44.18	43.72	45.35	43.26	413	1.03%
09 Jul 2025	43.73	44.60	44.60	42.00	2852	-0.59%
08 Jul 2025	43.99	45.41	45.80	43.00	1167	-1.17%
07 Jul 2025	44.51	45.06	46.80	44.05	955	-2.63%
04 Jul 2025	45.71	45.06	48.25	44.20	2973	1.80%
03 Jul 2025	44.90	45.06	45.49	44.06	853	-0.44%
02 Jul 2025	45.10	46.00	46.75	45.10	2480	0.22%
01 Jul 2025	45.00	44.99	45.90	44.99	898	1.53%
30 Jun 2025	44.32	45.16	46.89	44.00	12722	-2.10%
27 Jun 2025	45.27	46.28	47.50	45.02	502181	-2.18%
26 Jun 2025	46.28	45.06	47.44	43.90	1007807	2.05%
25 Jun 2025	45.35	46.10	46.10	43.15	318	-0.53%
24 Jun 2025	45.59	44.69	46.15	44.69	345	-0.02%
23 Jun 2025	45.60	45.96	45.96	45.60	69	-0.78%
20 Jun 2025	45.96	44.90	45.97	43.00	1128	4.17%
19 Jun 2025	44.12	46.00	46.00	44.00	1825	-4.09%
18 Jun 2025	46.00	46.10	46.80	45.19	952	-0.22%
17 Jun 2025	46.10	47.42	47.42	44.53	2124	-0.84%
16 Jun 2025	46.49	45.60	47.86	45.53	1211	1.62%
13 Jun 2025	45.75	45.00	48.85	45.00	2654	1.13%
12 Jun 2025	45.24	46.00	47.72	45.22	1585	-1.87%
11 Jun 2025	46.10	46.50	48.90	45.10	3431	-0.75%
10 Jun 2025	46.45	50.89	51.90	45.00	9755	-6.86%
09 Jun 2025	49.87	42.69	50.43	41.80	39499	18.65%
06 Jun 2025	42.03	41.66	42.75	41.53	2113	1.20%
05 Jun 2025	41.53	42.00	42.80	41.07	3187	-0.84%
04 Jun 2025	41.88	42.75	42.75	40.70	4721	-0.17%
03 Jun 2025	41.95	40.60	42.00	40.40	3059	3.94%
02 Jun 2025	40.36	41.15	42.00	40.04	8382	-1.94%
30 May 2025	41.16	42.16	42.62	41.14	5754	-2.26%
29 May 2025	42.11	42.56	43.00	42.07	10524	-1.54%
28 May 2025	42.77	42.56	43.91	42.56	2054	-1.43%
27 May 2025	43.39	44.19	44.19	42.09	4347	-0.02%
26 May 2025	43.40	44.00	44.00	43.22	340	-1.81%
23 May 2025	44.20	46.00	46.00	44.10	1601	-2.02%
22 May 2025	45.11	44.82	45.74	44.07	8303	0.65%
21 May 2025	44.82	43.55	44.90	43.50	1148	3.03%
20 May 2025	43.50	42.02	45.00	42.02	3110	-0.55%
19 May 2025	43.74	45.00	45.00	43.15	1911	0.99%
16 May 2025	43.31	45.22	45.75	43.07	1222	-4.22%
15 May 2025	45.22	42.31	45.61	42.31	3295	1.76%
14 May 2025	44.44	44.95	44.95	42.90	1507	5.66%
13 May 2025	42.06	43.40	44.74	42.06	412	-1.08%
12 May 2025	42.52	42.30	42.99	42.30	293	3.48%
09 May 2025	41.09	40.00	42.88	40.00	15817	-2.54%
08 May 2025	42.16	42.06	42.59	42.00	1980	-0.59%
07 May 2025	42.41	40.54	42.43	40.54	1587	3.57%
06 May 2025	40.95	43.34	43.35	40.02	2581	-5.51%
05 May 2025	43.34	42.00	44.19	41.60	2027	1.05%
02 May 2025	42.89	42.35	42.89	40.75	3644	1.32%
30 Apr 2025	42.33	42.93	42.97	41.00	1678	-3.80%
29 Apr 2025	44.00	44.88	44.88	43.98	1107	4.07%
28 Apr 2025	42.28	43.00	45.01	42.00	5421	-4.75%
25 Apr 2025	44.39	44.89	44.89	43.06	1422	-1.60%
24 Apr 2025	45.11	44.10	47.00	44.10	5210	3.23%
23 Apr 2025	43.70	45.69	45.69	43.06	2191	-4.27%
22 Apr 2025	45.65	44.25	45.69	44.01	1374	3.89%
21 Apr 2025	43.94	44.15	44.18	42.67	875	1.55%
17 Apr 2025	43.27	45.00	45.00	43.06	4464	-3.84%
16 Apr 2025	45.00	46.00	46.00	44.50	641	-0.09%
15 Apr 2025	45.04	45.39	45.39	43.14	2598	4.74%
11 Apr 2025	43.00	42.96	45.99	42.00	3000	0.09%
09 Apr 2025	42.96	43.60	43.60	41.95	1739	-1.56%
08 Apr 2025	43.64	43.00	45.00	43.00	2392	-2.11%
07 Apr 2025	44.58	40.01	45.30	40.01	9138	7.92%
04 Apr 2025	41.31	43.08	43.08	41.21	2531	-3.14%
03 Apr 2025	42.65	41.41	42.65	40.76	3889	4.97%
02 Apr 2025	40.63	40.61	41.83	40.25	2420	-4.04%
01 Apr 2025	42.34	42.93	42.93	40.12	1688	2.52%
28 Mar 2025	41.30	41.18	42.45	41.18	3388	0.29%
27 Mar 2025	41.18	40.55	41.18	40.19	991	0.00%
26 Mar 2025	41.18	41.25	42.80	41.13	9468	-0.60%
25 Mar 2025	41.43	42.50	43.89	41.24	165	-4.10%
24 Mar 2025	43.20	43.00	44.00	41.00	2819	0.47%
21 Mar 2025	43.00	42.11	43.13	41.00	5349	4.67%
20 Mar 2025	41.08	40.30	41.93	39.60	1871	1.86%
19 Mar 2025	40.33	40.79	40.79	40.10	1750	-1.13%
18 Mar 2025	40.79	39.91	40.79	39.52	1677	3.21%
17 Mar 2025	39.52	40.56	40.56	39.00	2576	-2.78%
13 Mar 2025	40.65	39.50	42.22	39.50	2798	-1.67%
12 Mar 2025	41.34	42.60	42.60	41.00	30529	-3.19%
11 Mar 2025	42.70	45.00	45.00	42.60	101925	-4.26%
10 Mar 2025	44.60	43.40	44.60	43.40	128138	0.79%
07 Mar 2025	44.25	44.85	45.50	43.55	4226	1.44%
06 Mar 2025	43.62	45.00	45.00	43.54	4959	-4.01%
05 Mar 2025	45.44	46.99	46.99	44.89	1407	-2.17%
04 Mar 2025	46.45	47.00	47.00	43.10	397	3.22%
03 Mar 2025	45.00	45.55	45.55	45.00	319	0.78%
28 Feb 2025	44.65	47.93	47.93	44.65	5623	-4.98%
27 Feb 2025	46.99	47.98	47.98	45.00	873	0.99%
25 Feb 2025	46.53	44.11	47.99	44.11	13709	0.24%
24 Feb 2025	46.42	46.00	47.23	43.70	7345	0.91%
21 Feb 2025	46.00	46.50	46.50	45.23	636	-1.08%
20 Feb 2025	46.50	46.05	46.98	46.05	1525	-1.04%
19 Feb 2025	46.99	47.00	47.94	45.50	815	-1.86%
18 Feb 2025	47.88	44.66	49.25	44.65	7633	1.89%
17 Feb 2025	46.99	47.70	47.70	45.35	709	-1.49%
14 Feb 2025	47.70	48.50	48.50	46.31	747	-1.95%
13 Feb 2025	48.65	47.28	48.67	45.51	6112	3.40%
12 Feb 2025	47.05	47.00	47.99	45.01	1575	0.02%
11 Feb 2025	47.04	49.96	49.96	47.03	3486	-3.96%
10 Feb 2025	48.98	49.95	49.95	48.17	1085	-1.27%
07 Feb 2025	49.61	49.80	49.80	48.05	841	1.62%
06 Feb 2025	48.82	48.05	50.23	48.05	3276	0.60%
05 Feb 2025	48.53	49.01	50.00	48.10	2185	-0.98%
04 Feb 2025	49.01	49.49	49.50	47.55	987	0.43%
03 Feb 2025	48.80	48.62	49.49	48.62	1525	0.37%
01 Feb 2025	48.62	48.70	51.25	48.10	5644	-2.07%
31 Jan 2025	49.65	49.65	49.65	49.50	4473	2.39%
30 Jan 2025	48.49	49.00	49.95	47.10	4156	1.23%
29 Jan 2025	47.90	47.95	48.49	45.50	6263	3.70%
28 Jan 2025	46.19	47.90	48.00	46.01	7161	-3.65%
27 Jan 2025	47.94	51.00	51.00	47.94	4373	-4.99%
24 Jan 2025	50.46	50.00	50.86	49.14	699	0.92%
23 Jan 2025	50.00	51.00	51.00	49.00	1771	-1.03%
22 Jan 2025	50.52	53.45	53.45	49.31	3948	-2.66%
21 Jan 2025	51.90	54.99	54.99	51.30	8124	-3.80%
20 Jan 2025	53.95	51.54	53.97	51.29	5518	2.59%
17 Jan 2025	52.59	55.00	55.00	51.03	6335	-1.39%
16 Jan 2025	53.33	53.34	55.90	50.75	15519	-0.02%
15 Jan 2025	53.34	56.20	56.50	53.34	8552	-4.99%
14 Jan 2025	56.14	57.62	60.15	56.14	7027	-4.99%
13 Jan 2025	59.09	59.10	59.10	59.09	1254	-4.98%
10 Jan 2025	62.19	66.00	66.00	61.87	4084	-4.50%
09 Jan 2025	65.12	65.00	68.40	65.00	8635	-4.78%
08 Jan 2025	68.39	70.90	71.00	66.55	14239	-1.57%
07 Jan 2025	69.48	66.70	73.99	66.00	62863	7.07%
06 Jan 2025	64.89	67.05	78.00	63.50	219575	-1.90%
03 Jan 2025	66.15	64.70	69.89	60.00	55707	2.02%
02 Jan 2025	64.84	68.99	69.89	63.05	184900	-0.87%
01 Jan 2025	65.41	54.01	65.41	54.01	170197	20.00%
31 Dec 2024	54.51	53.55	54.99	53.55	13103	0.13%
30 Dec 2024	54.44	54.49	55.00	52.00	16714	4.05%
27 Dec 2024	52.32	53.00	55.00	51.20	17403	1.38%
26 Dec 2024	51.61	49.90	52.56	47.50	7987	5.87%
24 Dec 2024	48.75	49.94	49.94	47.00	1782	1.86%
23 Dec 2024	47.86	50.99	50.99	47.30	3526	-4.03%
20 Dec 2024	49.87	51.49	51.49	49.00	8625	2.91%
19 Dec 2024	48.46	49.00	51.99	48.00	5710	-3.16%
18 Dec 2024	50.04	49.98	50.40	49.00	4609	0.12%
17 Dec 2024	49.98	49.26	51.15	49.26	8026	-1.79%
16 Dec 2024	50.89	52.00	52.00	50.35	5070	-0.12%
13 Dec 2024	50.95	51.00	52.25	49.45	9877	-1.56%
12 Dec 2024	51.76	55.75	55.75	50.00	15717	-5.27%
11 Dec 2024	54.64	56.00	56.00	53.11	14993	-0.29%
10 Dec 2024	54.80	51.05	55.00	51.00	30853	4.40%
09 Dec 2024	52.49	51.41	52.70	50.40	10732	4.15%
06 Dec 2024	50.40	54.00	54.93	49.00	54596	-2.67%
05 Dec 2024	51.78	49.00	52.40	48.10	31257	4.80%
04 Dec 2024	49.41	50.00	50.00	48.00	5759	0.41%
03 Dec 2024	49.21	48.30	49.48	47.56	4560	1.95%
02 Dec 2024	48.27	50.00	50.00	47.20	9108	-0.64%
29 Nov 2024	48.58	45.79	49.00	44.01	18142	6.35%
28 Nov 2024	45.68	45.00	46.80	44.50	4510	0.02%
27 Nov 2024	45.67	45.30	47.25	44.00	7073	1.65%
26 Nov 2024	44.93	44.44	45.49	43.00	2208	2.46%
25 Nov 2024	43.85	43.00	44.43	42.00	4561	2.21%
22 Nov 2024	42.90	43.16	44.92	42.58	5064	-1.70%
21 Nov 2024	43.64	45.50	45.50	43.31	4427	-1.36%
19 Nov 2024	44.24	44.34	45.95	43.99	1434575	0.05%
18 Nov 2024	44.22	43.00	44.80	41.25	6331	5.01%
14 Nov 2024	42.11	44.29	44.29	41.65	9751	1.84%
13 Nov 2024	41.35	45.80	45.80	40.45	12206	-8.42%
12 Nov 2024	45.15	47.43	47.43	44.13	15363	-2.00%
11 Nov 2024	46.07	44.94	52.00	43.50	106085	5.88%
08 Nov 2024	43.51	44.00	44.78	43.00	7972	-3.55%
07 Nov 2024	45.11	45.89	45.89	43.51	5311	0.24%
06 Nov 2024	45.00	44.99	46.44	43.03	4654	0.02%
05 Nov 2024	44.99	45.38	45.38	44.21	2317	-0.02%
04 Nov 2024	45.00	45.39	45.39	44.00	2228	-0.31%
01 Nov 2024	45.14	45.00	46.25	44.60	6776	1.30%
31 Oct 2024	44.56	44.99	45.00	43.04	4022	1.02%
30 Oct 2024	44.11	45.44	45.44	43.05	4402	-1.63%
29 Oct 2024	44.84	44.94	45.15	42.30	2276	3.08%
28 Oct 2024	43.50	44.94	45.00	42.00	6665	-1.45%
25 Oct 2024	44.14	43.14	44.90	39.98	9553	2.32%
24 Oct 2024	43.14	45.99	46.78	43.00	4927	-2.51%
23 Oct 2024	44.25	45.72	46.93	44.01	13553	-3.19%
22 Oct 2024	45.71	46.15	47.73	44.00	38886	-2.93%
21 Oct 2024	47.09	48.94	49.00	46.65	40260	-1.26%
18 Oct 2024	47.69	47.00	50.80	45.41	7670	0.57%
17 Oct 2024	47.42	48.00	48.89	46.55	1638	-1.25%
16 Oct 2024	48.02	49.22	50.00	47.51	6466	-2.44%
15 Oct 2024	49.22	49.07	50.54	48.56	4475	-0.75%
14 Oct 2024	49.59	51.94	51.94	49.01	12410	-0.82%
11 Oct 2024	50.00	53.00	53.63	49.80	109845	-2.19%
10 Oct 2024	51.12	49.00	53.00	48.53	72091	5.34%
09 Oct 2024	48.53	49.93	50.25	48.05	3129	-2.14%
08 Oct 2024	49.59	49.93	50.43	48.00	2814	2.88%
07 Oct 2024	48.20	50.85	50.85	46.47	14665	-1.63%
04 Oct 2024	49.00	49.05	51.49	49.00	5016	-2.53%
03 Oct 2024	50.27	51.50	51.85	49.05	4978	-2.27%
01 Oct 2024	51.44	50.10	52.70	50.10	5669	1.50%
30 Sep 2024	50.68	51.24	52.44	48.90	4363	-1.09%
27 Sep 2024	51.24	51.10	52.89	50.12	3447	0.04%
26 Sep 2024	51.22	52.18	53.80	51.00	2785	-1.84%
25 Sep 2024	52.18	52.52	54.01	51.10	9276	-3.48%
24 Sep 2024	54.06	55.75	56.00	52.12	5825	-1.10%
23 Sep 2024	54.66	49.81	55.45	49.81	17839	7.05%
20 Sep 2024	51.06	53.11	54.85	47.60	37893	-3.86%
19 Sep 2024	53.11	55.90	56.90	52.50	26147	-3.84%
18 Sep 2024	55.23	60.56	61.94	54.79	46296	-8.80%
17 Sep 2024	60.56	62.00	62.00	58.00	23210	0.15%
16 Sep 2024	60.47	55.89	62.95	54.25	110151	10.35%
13 Sep 2024	54.80	55.99	55.99	53.07	3903	-1.46%
12 Sep 2024	55.61	55.11	56.95	55.10	4109	0.98%
11 Sep 2024	55.07	56.28	57.00	54.56	4495	-0.20%
10 Sep 2024	55.18	55.00	57.00	54.00	7982	-0.99%
09 Sep 2024	55.73	53.00	58.00	53.00	21124	7.71%
06 Sep 2024	51.74	54.00	54.00	51.55	3385	-2.19%
05 Sep 2024	52.90	54.99	54.99	51.25	4530	-0.25%
04 Sep 2024	53.03	54.40	55.58	51.99	11753	-0.26%
03 Sep 2024	53.17	56.00	56.00	52.94	6681	-2.99%
02 Sep 2024	54.81	55.26	57.70	54.01	10369	-3.38%
30 Aug 2024	56.73	57.10	58.00	55.00	6744	-0.53%
29 Aug 2024	57.03	56.99	59.00	56.01	15381	3.60%
28 Aug 2024	55.05	59.15	60.00	53.99	23257	-5.99%
27 Aug 2024	58.56	59.14	61.00	58.00	13216	0.02%
26 Aug 2024	58.55	63.25	63.25	55.00	52220	-5.72%
23 Aug 2024	62.10	60.00	64.70	59.06	191451	7.25%
22 Aug 2024	57.90	49.00	59.35	49.00	397993	16.06%
21 Aug 2024	49.89	47.53	50.00	47.53	5831	3.29%
20 Aug 2024	48.30	47.90	49.90	46.00	24710	4.66%
19 Aug 2024	46.15	48.00	48.00	45.54	4027	-0.24%
16 Aug 2024	46.26	48.70	50.96	45.25	19544	-5.01%
14 Aug 2024	48.70	51.90	51.99	48.55	1628	-4.60%
13 Aug 2024	51.05	48.30	51.97	48.30	2120	0.51%
12 Aug 2024	50.79	52.90	52.90	48.65	1603	-2.06%
09 Aug 2024	51.86	48.55	52.00	47.10	25336	6.82%
08 Aug 2024	48.55	53.92	55.00	47.00	38897	-11.76%
07 Aug 2024	55.02	57.00	57.00	54.05	17302	1.05%
06 Aug 2024	54.45	50.70	57.99	50.70	69057	9.34%
05 Aug 2024	49.80	48.00	50.44	45.80	20227	1.92%
02 Aug 2024	48.86	53.70	53.70	46.00	19741	1.01%
01 Aug 2024	48.37	51.77	53.79	48.00	9115	-6.57%
31 Jul 2024	51.77	55.99	55.99	51.50	9638	-4.11%
30 Jul 2024	53.99	52.30	54.00	52.30	1465	3.57%
29 Jul 2024	52.13	55.00	55.00	50.28	3406	-5.39%
26 Jul 2024	55.10	51.58	60.60	50.50	84657	6.82%
25 Jul 2024	51.58	51.37	51.93	49.00	4214	0.41%
24 Jul 2024	51.37	53.70	54.85	50.37	3789	-3.39%
23 Jul 2024	53.17	58.26	58.27	53.15	8620	-6.92%
22 Jul 2024	57.12	52.15	58.98	47.21	101746	14.47%
19 Jul 2024	49.90	46.00	54.98	46.00	37691	4.02%
18 Jul 2024	47.97	50.03	51.50	46.56	25047	-4.10%
16 Jul 2024	50.02	56.50	59.20	47.10	159450	-0.54%
15 Jul 2024	50.29	43.10	50.29	41.02	104837	20.00%
12 Jul 2024	41.91	45.00	45.00	41.51	7996	3.25%
11 Jul 2024	40.59	42.75	42.75	40.32	1304	-5.05%
10 Jul 2024	42.75	38.60	42.90	38.60	4240	2.52%
09 Jul 2024	41.70	42.83	42.83	41.40	1749	-0.69%
08 Jul 2024	41.99	38.40	43.99	38.40	5280	1.21%
05 Jul 2024	41.49	41.99	41.99	41.00	516	-0.50%
04 Jul 2024	41.70	41.90	41.99	41.00	2989	-0.12%
03 Jul 2024	41.75	44.89	44.89	41.06	1428	2.15%
02 Jul 2024	40.87	40.50	43.00	40.20	4776	4.31%
01 Jul 2024	39.18	39.30	41.00	39.00	260	-0.31%
28 Jun 2024	39.30	40.05	41.49	38.60	1153	-2.07%
27 Jun 2024	40.13	41.80	43.00	40.00	557	-4.88%
26 Jun 2024	42.19	42.18	42.20	41.50	3467	2.03%
25 Jun 2024	41.35	39.20	42.50	39.20	2347	4.03%
24 Jun 2024	39.75	38.53	44.01	35.11	10922	1.09%
21 Jun 2024	39.32	40.00	41.50	38.02	7941	-1.55%
20 Jun 2024	39.94	39.83	41.15	36.51	5067	2.28%
19 Jun 2024	39.05	40.50	40.50	39.00	256	-4.10%
18 Jun 2024	40.72	40.11	41.70	40.03	1708	-0.51%
14 Jun 2024	40.93	42.81	42.81	40.01	3054	-0.07%
13 Jun 2024	40.96	43.37	43.37	39.61	6683	-1.28%
12 Jun 2024	41.49	41.98	41.98	39.40	1220	5.30%
11 Jun 2024	39.40	42.00	42.00	38.24	6985	-3.88%
10 Jun 2024	40.99	41.01	45.50	40.01	884	0.49%
07 Jun 2024	40.79	41.85	42.49	40.72	5149	-2.53%
06 Jun 2024	41.85	41.85	41.85	41.85	218	2.42%
05 Jun 2024	40.86	40.85	43.78	40.00	2492	1.49%
04 Jun 2024	40.26	46.24	46.24	40.06	1404	-6.59%
03 Jun 2024	43.10	46.69	46.69	42.25	4371	0.84%
31 May 2024	42.74	40.30	44.20	40.30	11674	6.34%
30 May 2024	40.19	43.65	43.69	39.79	9023	-9.09%
29 May 2024	44.21	43.70	44.70	42.00	341	1.28%
28 May 2024	43.65	47.75	47.75	41.66	828	-0.02%
27 May 2024	43.66	46.90	46.90	42.58	3138	-4.78%
24 May 2024	45.85	46.40	47.49	44.83	1951	2.34%
23 May 2024	44.80	47.94	47.94	44.56	1708	-0.29%
22 May 2024	44.93	47.94	47.94	43.00	2719	-3.95%
21 May 2024	46.78	44.61	47.00	44.17	514	2.77%
18 May 2024	45.52	45.95	45.95	42.21	454	3.88%
17 May 2024	43.82	47.41	47.41	43.63	2399	0.44%
16 May 2024	43.63	47.73	47.73	42.69	1816	-2.24%
15 May 2024	44.63	47.49	47.49	43.50	1096	2.60%
14 May 2024	43.50	41.26	45.00	41.26	209	0.00%
13 May 2024	43.50	41.05	44.00	41.05	2767	-3.12%
10 May 2024	44.90	48.30	48.30	43.51	1540	-3.42%
09 May 2024	46.49	47.30	47.98	46.49	300	0.30%
08 May 2024	46.35	45.11	47.98	42.60	2459	0.76%
07 May 2024	46.00	49.99	49.99	46.00	178	-3.58%
06 May 2024	47.71	48.50	49.00	43.60	1426	-1.36%
03 May 2024	48.37	45.01	48.50	45.01	1694	4.20%
02 May 2024	46.42	48.04	48.50	46.10	1536	-1.46%
30 Apr 2024	47.11	47.21	48.54	47.05	1245	-0.32%
29 Apr 2024	47.26	51.85	51.85	47.02	4000	-1.52%
26 Apr 2024	47.99	46.00	49.00	46.00	2503	4.64%
25 Apr 2024	45.86	47.44	47.44	45.33	1685	-4.00%
24 Apr 2024	47.77	48.46	48.46	44.50	1774	-1.44%
23 Apr 2024	48.47	49.67	49.67	47.05	2149	-2.42%
22 Apr 2024	49.67	51.96	51.96	46.01	2677	0.16%
19 Apr 2024	49.59	49.79	49.79	46.50	3748	-0.40%
18 Apr 2024	49.79	55.46	55.46	47.13	1518	-3.25%
16 Apr 2024	51.46	51.99	51.99	51.00	961	2.22%
15 Apr 2024	50.34	48.25	51.89	48.25	2308	3.75%
12 Apr 2024	48.52	50.45	51.99	48.39	1643	-2.16%
10 Apr 2024	49.59	50.10	51.49	48.81	1443	-3.99%
09 Apr 2024	51.65	53.33	53.33	48.03	1709	-1.21%
08 Apr 2024	52.28	55.43	55.43	50.30	1810	-1.41%
05 Apr 2024	53.03	58.80	58.80	51.10	6146	-6.31%
04 Apr 2024	56.60	53.01	58.00	52.70	28033	7.34%
03 Apr 2024	52.73	56.00	58.00	52.50	2719	-1.81%
02 Apr 2024	53.70	52.94	54.00	50.00	1380	1.44%
01 Apr 2024	52.94	52.18	52.95	49.95	207	6.52%
28 Mar 2024	49.70	49.69	49.70	45.26	3710	4.99%
27 Mar 2024	47.34	47.41	47.41	47.34	421	4.80%
26 Mar 2024	45.17	45.01	48.89	44.90	1940	-4.42%
22 Mar 2024	47.26	47.25	47.26	43.32	4303	5.00%
21 Mar 2024	45.01	49.02	49.02	45.01	432	-3.60%
20 Mar 2024	46.69	46.70	46.70	42.51	940	4.97%
19 Mar 2024	44.48	44.48	44.48	44.43	2355	4.98%
18 Mar 2024	42.37	42.13	44.20	42.10	8660	0.64%
15 Mar 2024	42.10	42.50	42.50	41.99	813	-0.94%
14 Mar 2024	42.50	41.65	42.50	41.65	2935	0.00%
13 Mar 2024	42.50	42.50	42.50	42.50	2040	-1.98%
12 Mar 2024	43.36	43.36	43.37	43.36	488	-1.99%
11 Mar 2024	44.24	44.24	44.24	44.24	733	-1.99%
07 Mar 2024	45.14	45.14	45.14	45.14	1420	-2.00%
06 Mar 2024	46.06	46.06	46.06	46.06	267	-2.00%
05 Mar 2024	47.00	46.11	47.01	46.07	3520	-0.02%
04 Mar 2024	47.01	47.01	47.01	47.01	63	0.00%
01 Mar 2024	47.01	47.00	47.01	47.00	2201	-1.96%
29 Feb 2024	47.95	48.92	48.92	47.95	351	-1.98%
28 Feb 2024	48.92	50.90	50.90	48.92	418	-1.98%
27 Feb 2024	49.91	48.95	49.92	48.00	1457	1.96%
26 Feb 2024	48.95	47.95	48.95	47.95	1424	0.06%
23 Feb 2024	48.92	48.92	48.92	48.92	173	-1.98%
22 Feb 2024	49.91	51.00	51.00	49.91	148	-1.98%
21 Feb 2024	50.92	51.95	52.98	50.92	132	-1.98%
20 Feb 2024	51.95	54.06	54.06	51.95	314	-1.98%
19 Feb 2024	53.00	53.54	53.54	53.00	499	-1.01%
16 Feb 2024	53.54	53.54	53.54	53.54	839	-2.00%
15 Feb 2024	54.63	52.49	54.63	52.49	15410	2.00%
14 Feb 2024	53.56	53.56	55.74	53.56	4948	-1.99%
13 Feb 2024	54.65	54.65	54.65	54.65	28	-1.99%
12 Feb 2024	55.76	56.89	56.89	55.76	1010	-1.99%
09 Feb 2024	56.89	56.89	56.89	56.89	11545	1.99%
08 Feb 2024	55.78	55.78	55.78	55.78	2537	1.99%
07 Feb 2024	54.69	54.69	54.69	53.60	7790	4.99%
06 Feb 2024	52.09	52.09	52.09	50.60	9564	5.00%
05 Feb 2024	49.61	49.61	49.61	48.21	884	4.99%
02 Feb 2024	47.25	47.25	47.25	44.51	2399	5.00%
01 Feb 2024	45.00	47.19	47.23	42.94	4480	0.02%
31 Jan 2024	44.99	42.40	45.43	42.40	3014	3.98%
30 Jan 2024	43.27	45.99	45.99	42.55	580	-1.21%
29 Jan 2024	43.80	43.83	43.83	40.01	11230	4.91%
25 Jan 2024	41.75	42.60	42.60	41.75	2701	-2.00%
24 Jan 2024	42.60	42.60	42.60	42.60	5199	-1.62%
23 Jan 2024	43.30	43.30	43.30	42.60	198	0.00%
20 Jan 2024	43.30	43.30	43.30	43.30	427	-0.05%
19 Jan 2024	43.32	44.20	44.20	43.32	1862	-1.99%
18 Jan 2024	44.20	45.08	45.85	44.20	689	-1.95%
17 Jan 2024	45.08	43.35	45.08	43.35	1264	1.99%
16 Jan 2024	44.20	45.10	46.00	44.20	263	-2.00%
15 Jan 2024	45.10	45.02	46.83	45.02	1449	-1.79%
12 Jan 2024	45.92	45.92	45.92	45.92	409	-1.99%
11 Jan 2024	46.85	46.86	46.86	46.85	1071	-1.99%
10 Jan 2024	47.80	49.50	49.50	47.80	80	-1.99%
09 Jan 2024	48.77	47.83	48.77	47.83	671	1.97%
08 Jan 2024	47.83	45.97	47.83	45.97	145	1.98%
05 Jan 2024	46.90	46.00	46.92	46.00	192	1.96%
04 Jan 2024	46.00	44.33	46.13	44.33	1760	1.70%
03 Jan 2024	45.23	46.00	46.00	45.23	1023	-1.99%
02 Jan 2024	46.15	46.50	46.50	46.15	268	-1.93%
01 Jan 2024	47.06	47.06	47.06	47.06	903	-2.00%
29 Dec 2023	48.02	49.00	49.00	48.02	352	-2.00%
28 Dec 2023	49.00	49.00	49.00	49.00	164	-2.00%
27 Dec 2023	50.00	50.01	50.01	50.00	575	-1.90%
26 Dec 2023	50.97	52.00	52.00	50.97	200	-1.98%
22 Dec 2023	52.00	51.60	52.42	51.40	644	-0.82%
21 Dec 2023	52.43	52.43	52.43	52.43	136	-2.00%
20 Dec 2023	53.50	53.50	53.50	53.50	1020	-2.00%
19 Dec 2023	54.59	56.80	56.80	54.59	662	-1.99%
18 Dec 2023	55.70	53.15	55.80	52.50	18364	4.80%
15 Dec 2023	53.15	51.00	53.55	49.46	2355	4.22%
14 Dec 2023	51.00	52.00	52.09	48.03	19242	2.80%
13 Dec 2023	49.61	49.61	49.61	46.25	9295	4.99%
12 Dec 2023	47.25	42.75	47.25	42.75	21090	5.00%
11 Dec 2023	45.00	46.00	46.70	43.51	18735	0.58%
08 Dec 2023	44.74	44.41	47.34	44.35	4409	-1.26%
07 Dec 2023	45.31	46.00	46.99	44.50	4119	-2.26%
06 Dec 2023	46.36	48.16	49.45	45.76	3779	-3.74%
05 Dec 2023	48.16	50.79	50.79	46.20	3874	-0.97%
04 Dec 2023	48.63	47.80	48.89	45.65	4054	3.78%
01 Dec 2023	46.86	48.00	49.00	45.71	2747	-2.21%
30 Nov 2023	47.92	50.30	50.30	47.80	9067	-4.73%
29 Nov 2023	50.30	46.89	51.49	46.89	9232	1.93%
28 Nov 2023	49.35	49.35	49.35	49.35	21528	-4.99%
24 Nov 2023	51.94	51.96	52.00	51.94	899	-2.00%
23 Nov 2023	53.00	54.00	54.00	53.00	103	-1.69%
22 Nov 2023	53.91	54.00	54.00	53.90	774	-1.98%
21 Nov 2023	55.00	54.97	55.00	54.97	318	0.05%
20 Nov 2023	54.97	56.08	56.08	54.97	3369	-1.98%
17 Nov 2023	56.08	56.28	56.28	55.19	319	1.61%
16 Nov 2023	55.19	56.31	56.50	55.19	1716	-1.99%
15 Nov 2023	56.31	56.31	56.35	56.31	4576	-1.98%
13 Nov 2023	57.45	58.58	58.58	57.45	1036	-1.93%
12 Nov 2023	58.58	58.58	58.58	58.58	5090	-1.99%
10 Nov 2023	59.77	59.77	59.77	59.77	531	-1.98%
09 Nov 2023	60.98	62.22	62.22	60.98	750	-1.99%
08 Nov 2023	62.22	61.00	62.22	60.00	4542	2.00%
07 Nov 2023	61.00	62.60	62.60	60.26	3838	-0.62%
06 Nov 2023	61.38	61.38	61.38	61.38	2820	1.99%
03 Nov 2023	60.18	60.18	60.18	60.18	900	2.00%
02 Nov 2023	59.00	58.00	59.00	58.00	1845	1.99%
01 Nov 2023	57.85	58.50	60.06	57.73	6352	-1.78%
31 Oct 2023	58.90	58.80	58.90	58.80	1614	-1.82%
30 Oct 2023	59.99	58.39	59.99	58.39	6141	0.69%
27 Oct 2023	59.58	60.78	60.78	59.58	1411	-1.99%
26 Oct 2023	60.79	60.79	60.79	60.79	618	-2.00%
25 Oct 2023	62.03	62.05	62.15	62.03	14686	-1.99%
23 Oct 2023	63.29	65.00	65.00	63.29	6627	-2.00%
20 Oct 2023	64.58	63.32	64.58	63.32	6114	1.99%
19 Oct 2023	63.32	64.79	64.79	63.32	26011	-2.00%
18 Oct 2023	64.61	64.61	64.61	64.61	3816	1.99%
17 Oct 2023	63.35	63.35	63.35	63.35	1696	4.99%
16 Oct 2023	60.34	59.99	60.34	59.99	3430	4.99%
13 Oct 2023	57.47	59.50	62.58	56.65	144971	-3.57%
12 Oct 2023	59.60	59.60	59.60	54.00	31580	4.99%
11 Oct 2023	56.77	56.77	56.77	52.08	7887	4.99%
10 Oct 2023	54.07	53.45	54.07	50.22	12784	4.99%
09 Oct 2023	51.50	53.47	53.48	50.80	4222	-3.68%
06 Oct 2023	53.47	53.99	53.99	51.23	3775	-0.30%
05 Oct 2023	53.63	51.11	54.28	51.10	2090	3.15%
04 Oct 2023	51.99	55.38	55.38	50.59	2635	-1.61%
03 Oct 2023	52.84	53.92	54.50	52.63	5077	-4.45%
29 Sep 2023	55.30	53.16	58.34	53.16	9372	-1.16%
28 Sep 2023	55.95	54.80	56.38	52.50	2493	4.13%
27 Sep 2023	53.73	55.11	57.50	53.05	3287	-3.74%
26 Sep 2023	55.82	52.43	55.98	51.75	12479	2.65%
25 Sep 2023	54.38	56.25	57.50	53.47	14595	-3.38%
22 Sep 2023	56.28	56.00	57.20	54.00	3782	0.45%
21 Sep 2023	56.03	54.68	57.42	53.55	21717	2.45%
20 Sep 2023	54.69	52.07	56.57	52.07	5932	-0.13%
18 Sep 2023	54.76	57.25	60.52	54.76	37489	-5.00%
15 Sep 2023	57.64	60.00	61.99	56.65	45509	-3.34%
14 Sep 2023	59.63	54.15	59.85	54.15	128409	4.61%
13 Sep 2023	57.00	57.00	57.00	57.00	2061	-4.98%
12 Sep 2023	59.99	66.29	66.29	59.99	243269	-4.99%
11 Sep 2023	63.14	63.14	63.14	63.14	39814	4.99%
08 Sep 2023	60.14	60.14	60.14	60.14	7169	4.99%
07 Sep 2023	57.28	57.28	57.28	57.28	64960	4.99%
06 Sep 2023	54.56	54.56	54.56	54.56	17267	4.98%
05 Sep 2023	51.97	51.00	51.97	50.00	108906	9.99%
04 Sep 2023	47.25	43.00	47.27	42.05	92084	9.93%
01 Sep 2023	42.98	40.50	43.23	38.20	78861	9.36%
31 Aug 2023	39.30	35.73	39.30	35.73	105031	9.99%
30 Aug 2023	35.73	35.02	37.49	33.13	41139	2.03%
29 Aug 2023	35.02	38.96	38.96	35.01	82429	-9.97%
28 Aug 2023	38.90	34.40	38.90	33.07	171024	19.99%
25 Aug 2023	32.42	28.10	32.42	26.50	61314	19.99%
24 Aug 2023	27.02	27.30	27.95	26.00	13877	2.04%
23 Aug 2023	26.48	29.00	29.00	25.80	50530	-8.09%
22 Aug 2023	28.81	27.27	29.00	26.80	4388	5.65%
21 Aug 2023	27.27	25.60	27.60	25.00	7599	6.52%
18 Aug 2023	25.60	26.60	27.15	25.01	10331	-1.04%
17 Aug 2023	25.87	26.70	26.70	25.00	9146	2.66%
16 Aug 2023	25.20	26.80	26.80	23.72	6876	-2.10%
14 Aug 2023	25.74	28.00	28.00	25.00	44870	-9.14%
11 Aug 2023	28.33	33.49	33.49	27.50	58257	-13.28%
10 Aug 2023	32.67	33.30	33.50	32.62	535	-1.03%
09 Aug 2023	33.01	32.05	33.50	31.30	9798	0.06%
08 Aug 2023	32.99	32.57	33.35	32.01	1459	-0.72%
07 Aug 2023	33.23	33.49	33.49	30.70	13254	5.56%
04 Aug 2023	31.48	33.50	33.50	30.55	7731	-3.44%
03 Aug 2023	32.60	33.50	33.50	31.65	1424	-2.37%
02 Aug 2023	33.39	33.00	33.45	31.55	1276	2.64%
01 Aug 2023	32.53	33.00	33.60	31.10	3557	-1.33%
31 Jul 2023	32.97	32.99	33.00	32.00	1048	0.98%
28 Jul 2023	32.65	33.49	33.49	31.54	2622	0.25%
27 Jul 2023	32.57	32.86	34.65	32.06	9717	1.46%
26 Jul 2023	32.10	33.20	33.20	32.06	4594	0.09%
25 Jul 2023	32.07	32.00	32.65	31.50	1487	-0.06%
24 Jul 2023	32.09	32.86	32.86	31.81	1297	-2.34%
21 Jul 2023	32.86	31.65	33.10	31.30	5193	1.20%
20 Jul 2023	32.47	33.70	33.70	31.90	2866	-1.34%
19 Jul 2023	32.91	33.75	33.75	32.50	14818	0.43%
18 Jul 2023	32.77	33.55	33.55	31.01	1866	0.64%
17 Jul 2023	32.56	31.53	32.93	31.53	3368	2.26%
14 Jul 2023	31.84	31.88	32.99	31.56	5490	-0.13%
13 Jul 2023	31.88	31.62	33.20	31.62	3152	-2.12%
12 Jul 2023	32.57	32.05	33.30	31.53	6974	-0.21%
11 Jul 2023	32.64	33.66	33.66	31.51	4430	-1.09%
10 Jul 2023	33.00	33.50	33.50	31.51	1093	3.81%
07 Jul 2023	31.79	31.50	32.95	31.50	8576	-1.46%
06 Jul 2023	32.26	32.99	32.99	31.50	1119	1.51%
05 Jul 2023	31.78	31.80	32.84	31.50	5950	-0.75%
04 Jul 2023	32.02	32.26	33.05	31.75	2373	-2.56%
03 Jul 2023	32.86	33.14	33.85	32.10	4766	-0.84%
30 Jun 2023	33.14	32.00	34.14	31.25	17685	0.00%
28 Jun 2023	33.14	34.12	34.77	31.00	9842	-2.87%
27 Jun 2023	34.12	34.08	36.00	34.08	3180	-2.18%
26 Jun 2023	34.88	34.70	36.81	34.00	7574	2.62%
23 Jun 2023	33.99	34.00	34.70	32.07	8241	1.95%
22 Jun 2023	33.34	34.60	34.60	31.37	8834	0.88%
21 Jun 2023	33.05	32.40	34.70	32.40	7894	2.01%
20 Jun 2023	32.40	33.95	34.76	32.21	4404	0.59%
19 Jun 2023	32.21	32.00	33.20	30.22	3823	-1.29%
16 Jun 2023	32.63	32.11	34.19	31.50	2321	-1.30%
15 Jun 2023	33.06	32.45	35.80	32.45	9623	-4.40%
14 Jun 2023	34.58	34.00	35.33	33.30	8666	4.79%
13 Jun 2023	33.00	32.85	34.25	30.36	10164	1.85%
12 Jun 2023	32.40	33.05	34.70	31.72	2791	-0.83%
09 Jun 2023	32.67	33.08	34.60	31.99	5700	-2.30%
08 Jun 2023	33.44	33.08	34.50	33.08	20935	-1.21%
07 Jun 2023	33.85	33.65	34.81	33.10	6234	0.71%
06 Jun 2023	33.61	35.70	35.70	33.09	14233	-3.86%
05 Jun 2023	34.96	35.80	35.80	33.42	11490	1.33%
02 Jun 2023	34.50	34.59	35.50	33.17	7942	4.17%
01 Jun 2023	33.12	33.85	34.70	33.08	6441	-2.33%
31 May 2023	33.91	34.77	36.72	33.08	10796	-2.47%
30 May 2023	34.77	34.40	36.85	33.30	22503	3.21%
29 May 2023	33.69	36.00	36.00	33.00	25093	-4.61%
26 May 2023	35.32	36.00	36.86	34.90	36899	0.40%
25 May 2023	35.18	30.05	35.48	30.03	61508	14.41%
24 May 2023	30.75	28.50	32.45	28.50	9530	-3.54%
23 May 2023	31.88	32.81	32.81	31.50	7770	2.64%
22 May 2023	31.06	31.06	32.81	30.85	16107	-1.99%
19 May 2023	31.69	31.99	32.88	30.85	5210	2.86%
18 May 2023	30.81	32.14	32.99	30.14	4233	-3.23%
17 May 2023	31.84	33.50	33.50	31.30	14188	-1.06%
16 May 2023	32.18	31.85	35.45	29.34	117187	7.05%
15 May 2023	30.06	28.34	31.85	27.61	56191	6.07%
12 May 2023	28.34	28.70	29.66	27.20	10144	1.07%
11 May 2023	28.04	28.81	28.81	25.01	19401	8.43%
10 May 2023	25.86	30.00	30.00	25.00	55463	-5.34%
09 May 2023	27.32	24.80	28.41	23.30	32293	15.32%
08 May 2023	23.69	24.00	24.88	23.01	1499	1.02%
05 May 2023	23.45	24.75	25.00	23.00	1282	-5.63%
04 May 2023	24.85	24.25	24.97	23.45	236	0.40%
03 May 2023	24.75	24.90	24.90	23.45	303	1.48%
02 May 2023	24.39	25.00	25.00	24.00	3829	4.23%
28 Apr 2023	23.40	25.00	25.00	22.51	8143	-2.46%
27 Apr 2023	23.99	24.62	24.74	23.55	10241	-2.56%
26 Apr 2023	24.62	24.99	24.99	23.00	2596	3.79%
25 Apr 2023	23.72	24.98	24.98	22.99	2882	-5.61%
24 Apr 2023	25.13	25.29	25.29	24.20	316	2.99%
21 Apr 2023	24.40	25.44	25.44	23.81	5427	5.63%
20 Apr 2023	23.10	25.29	25.29	23.00	129	-5.87%
19 Apr 2023	24.54	25.39	25.39	24.50	3295	-1.01%
18 Apr 2023	24.79	25.00	25.24	22.61	3706	3.08%
17 Apr 2023	24.05	25.57	25.57	23.30	466	-3.61%
13 Apr 2023	24.95	23.20	25.75	23.20	5260	5.32%
12 Apr 2023	23.69	24.79	24.79	22.28	552	2.96%
11 Apr 2023	23.01	24.20	24.20	22.69	220	-1.46%
10 Apr 2023	23.35	24.94	24.94	23.00	3740	-4.26%
06 Apr 2023	24.39	23.85	24.80	22.83	2521	1.88%
05 Apr 2023	23.94	23.60	25.74	22.36	4186	0.97%
03 Apr 2023	23.71	22.00	23.98	22.00	777	5.85%
31 Mar 2023	22.40	19.81	22.49	19.81	192	3.56%
29 Mar 2023	21.63	19.51	22.64	19.51	2718	2.90%
28 Mar 2023	21.02	24.71	24.71	20.64	1809	-6.58%
27 Mar 2023	22.50	21.65	22.75	20.62	536	1.90%
24 Mar 2023	22.08	22.70	22.70	21.15	313	2.70%
23 Mar 2023	21.50	22.15	22.98	21.32	1678	-2.71%
22 Mar 2023	22.10	23.00	25.98	22.00	3281	-2.94%
21 Mar 2023	22.77	24.70	24.70	21.25	3268	-0.83%
20 Mar 2023	22.96	23.74	23.74	20.51	1236	1.10%
17 Mar 2023	22.71	24.69	24.69	21.50	2798	-1.35%
16 Mar 2023	23.02	23.40	23.40	20.68	3144	2.81%
15 Mar 2023	22.39	23.99	24.67	22.00	6585	-1.67%
14 Mar 2023	22.77	22.50	25.70	22.50	2066	-6.99%
13 Mar 2023	24.48	25.97	25.97	23.13	1842	-0.57%
10 Mar 2023	24.62	25.90	25.90	23.65	257	-1.52%
09 Mar 2023	25.00	25.00	26.00	24.55	882	-2.99%
08 Mar 2023	25.77	27.32	27.50	23.51	12719	3.29%
06 Mar 2023	24.95	21.60	25.80	21.60	5564	5.63%
03 Mar 2023	23.62	26.00	26.00	23.25	1928	-5.37%
02 Mar 2023	24.96	24.50	26.00	23.35	3478	0.89%
01 Mar 2023	24.74	23.80	25.00	23.80	4483	1.39%
28 Feb 2023	24.40	24.80	24.80	23.75	8361	2.74%
27 Feb 2023	23.75	25.20	25.80	23.05	1975	-3.85%
24 Feb 2023	24.70	25.00	25.00	23.70	332	1.44%
23 Feb 2023	24.35	27.60	27.60	23.35	2401	1.67%
22 Feb 2023	23.95	24.55	25.50	23.50	15599	-6.08%
21 Feb 2023	25.50	26.40	26.40	25.05	14076	-0.39%
20 Feb 2023	25.60	27.45	27.80	24.80	61460	-2.66%
17 Feb 2023	26.30	24.50	26.85	24.50	26889	7.35%
16 Feb 2023	24.50	24.70	24.70	22.55	28836	2.08%
15 Feb 2023	24.00	24.80	24.80	22.90	5508	1.48%
14 Feb 2023	23.65	24.00	24.35	21.85	4726	4.88%
13 Feb 2023	22.55	22.60	24.25	21.35	7819	-2.17%
10 Feb 2023	23.05	24.00	24.00	22.55	5383	-1.28%
09 Feb 2023	23.35	21.60	25.25	21.60	10944	5.18%
08 Feb 2023	22.20	21.55	22.85	21.25	4068	3.02%
07 Feb 2023	21.55	21.40	23.00	20.85	2146	-1.15%
06 Feb 2023	21.80	21.55	22.30	20.75	4174	-2.24%
03 Feb 2023	22.30	22.80	24.40	21.30	8613	-0.22%
02 Feb 2023	22.35	20.90	25.00	20.90	8108	0.68%
01 Feb 2023	22.20	23.15	23.95	22.00	4822	-4.10%
31 Jan 2023	23.15	24.00	24.00	22.40	10411	-0.86%
30 Jan 2023	23.35	22.15	24.50	22.15	15708	1.97%
27 Jan 2023	22.90	27.00	27.00	22.20	29882	-8.40%
25 Jan 2023	25.00	28.00	28.00	24.20	56405	-3.85%
24 Jan 2023	26.00	23.30	27.35	21.60	152591	14.04%
23 Jan 2023	22.80	23.95	23.95	22.55	8564	-3.39%
20 Jan 2023	23.60	22.85	23.85	22.85	9566	2.61%
19 Jan 2023	23.00	22.55	23.20	21.70	2776	0.00%
18 Jan 2023	23.00	22.80	23.25	21.85	12272	1.77%
17 Jan 2023	22.60	23.00	23.50	21.80	2356	1.57%
16 Jan 2023	22.25	22.35	23.00	21.55	48046	-0.45%
13 Jan 2023	22.35	21.95	23.00	20.20	5550	7.97%
12 Jan 2023	20.70	20.70	20.70	20.60	541	0.98%
11 Jan 2023	20.50	20.50	20.55	20.50	2975	-1.20%
10 Jan 2023	20.75	19.75	22.70	19.75	3888	1.47%
09 Jan 2023	20.45	21.45	21.85	20.25	2555	-2.62%
06 Jan 2023	21.00	20.60	23.40	19.55	27530	5.00%
05 Jan 2023	20.00	19.55	20.80	19.30	1334	-0.50%
04 Jan 2023	20.10	21.00	21.00	19.35	2142	0.00%
03 Jan 2023	20.10	21.90	21.90	18.95	4869	-4.06%
02 Jan 2023	20.95	21.95	21.95	20.00	640	0.00%
30 Dec 2022	20.95	19.25	21.00	19.25	9969	0.96%
29 Dec 2022	20.75	19.65	21.05	19.65	1298	2.22%
28 Dec 2022	20.30	20.90	21.40	19.65	3162	-2.17%
27 Dec 2022	20.75	19.00	21.20	18.85	2340	14.33%
26 Dec 2022	18.15	19.00	19.00	17.80	420	-0.27%
23 Dec 2022	18.20	19.50	21.35	18.00	9341	-6.67%
22 Dec 2022	19.50	20.45	20.45	19.00	1544	-0.26%
21 Dec 2022	19.55	21.50	21.50	19.30	2197	-7.35%
20 Dec 2022	21.10	20.35	22.00	19.10	18444	10.47%
19 Dec 2022	19.10	20.45	20.45	19.05	1390	-3.05%
16 Dec 2022	19.70	19.30	19.70	18.65	2288	0.51%
15 Dec 2022	19.60	19.95	20.00	19.60	2114	-1.01%
14 Dec 2022	19.80	19.70	21.65	18.65	1599	4.49%
13 Dec 2022	18.95	19.90	19.90	18.80	6153	-2.82%
12 Dec 2022	19.50	19.95	19.95	18.25	593	-1.27%
09 Dec 2022	19.75	19.50	19.95	19.10	271	-0.50%
08 Dec 2022	19.85	20.45	20.45	19.25	456	1.53%
07 Dec 2022	19.55	21.00	21.00	19.40	1332	-4.17%
06 Dec 2022	20.40	19.95	20.50	19.05	2666	2.26%
05 Dec 2022	19.95	19.60	19.95	19.10	439	4.45%
02 Dec 2022	19.10	19.05	19.55	19.05	4427	-2.80%
01 Dec 2022	19.65	19.05	19.65	19.05	854	1.81%
30 Nov 2022	19.30	20.00	20.00	19.05	658	2.39%
29 Nov 2022	18.85	20.00	20.00	18.00	5464	-5.75%
28 Nov 2022	20.00	20.60	20.60	19.20	535	3.63%
25 Nov 2022	19.30	20.35	20.45	19.15	965	-0.26%
24 Nov 2022	19.35	19.10	20.25	19.10	132	0.26%
23 Nov 2022	19.30	19.50	19.50	19.30	136	-1.28%
22 Nov 2022	19.55	20.55	20.55	19.50	1024	-5.10%
21 Nov 2022	20.60	21.15	21.15	19.65	279	-0.48%
18 Nov 2022	20.70	22.00	22.00	19.55	3034	0.49%
17 Nov 2022	20.60	20.00	20.65	19.15	468	5.91%
16 Nov 2022	19.45	20.05	20.70	19.10	1923	-6.94%
15 Nov 2022	20.90	20.00	20.90	20.00	4563	2.45%
14 Nov 2022	20.40	20.70	23.50	20.00	11122	0.74%
11 Nov 2022	20.25	19.80	20.80	19.80	616	2.27%
10 Nov 2022	19.80	20.60	21.70	19.80	956	-3.65%
09 Nov 2022	20.55	22.00	22.00	19.60	1088	0.00%
07 Nov 2022	20.55	19.70	21.50	19.70	1184	-1.44%
04 Nov 2022	20.85	20.00	21.90	19.50	2495	5.04%
03 Nov 2022	19.85	20.05	20.05	19.35	1134	-1.00%
02 Nov 2022	20.05	19.35	20.10	19.25	2501	0.25%
01 Nov 2022	20.00	20.10	20.10	19.10	1023	2.04%
31 Oct 2022	19.60	18.95	20.10	18.95	1080	1.55%
28 Oct 2022	19.30	19.25	19.30	19.25	72	-3.98%
27 Oct 2022	20.10	19.50	20.15	19.25	1144	2.81%
25 Oct 2022	19.55	19.25	20.30	19.25	47	-3.22%
24 Oct 2022	20.20	20.15	20.30	20.15	1105	0.25%
21 Oct 2022	20.15	19.40	20.15	19.40	220	2.54%
20 Oct 2022	19.65	20.10	20.10	19.10	1128	-1.26%
19 Oct 2022	19.90	19.70	20.30	19.00	6260	0.51%
18 Oct 2022	19.80	20.00	21.60	19.55	4250	-0.25%
17 Oct 2022	19.85	20.00	21.20	19.50	4714	-2.70%
14 Oct 2022	20.40	20.05	21.40	20.05	1246	-0.24%
13 Oct 2022	20.45	21.80	21.90	20.00	4617	1.49%
12 Oct 2022	20.15	20.40	21.90	19.55	3769	0.75%
11 Oct 2022	20.00	20.60	21.50	19.40	1774	-6.54%
10 Oct 2022	21.40	20.95	21.50	20.00	4470	7.27%
07 Oct 2022	19.95	19.95	20.60	19.80	191	-4.09%
06 Oct 2022	20.80	20.85	20.85	20.10	233	4.00%
04 Oct 2022	20.00	19.80	21.10	19.75	750	-3.85%
03 Oct 2022	20.80	20.95	20.95	20.70	2624	3.74%
30 Sep 2022	20.05	19.75	20.25	18.15	4142	0.75%
29 Sep 2022	19.90	20.00	20.50	19.15	671	1.02%
28 Sep 2022	19.70	20.05	20.75	18.80	11480	-5.52%
27 Sep 2022	20.85	20.00	20.85	20.00	1068	0.97%
26 Sep 2022	20.65	21.45	21.45	20.00	3867	-3.50%
23 Sep 2022	21.40	21.10	21.40	20.50	1960	0.71%
22 Sep 2022	21.25	21.60	21.60	21.10	347	2.66%
21 Sep 2022	20.70	22.50	22.50	20.35	12806	-8.41%
20 Sep 2022	22.60	21.75	22.65	21.60	6141	0.67%
19 Sep 2022	22.45	21.70	22.75	20.45	10745	6.15%
16 Sep 2022	21.15	21.85	21.90	20.75	4661	-0.94%
15 Sep 2022	21.35	22.40	22.40	20.10	7111	-0.93%
14 Sep 2022	21.55	22.50	22.50	21.00	7128	-3.79%
13 Sep 2022	22.40	22.60	22.60	21.30	16550	4.67%
12 Sep 2022	21.40	22.05	22.90	21.20	26340	-0.93%
09 Sep 2022	21.60	20.60	22.70	20.60	25981	2.86%
08 Sep 2022	21.00	20.10	21.50	20.10	5601	0.48%
07 Sep 2022	20.90	21.25	23.15	20.40	35951	-3.46%
06 Sep 2022	21.65	22.00	22.00	21.10	9703	2.85%
05 Sep 2022	21.05	21.00	21.70	20.50	9881	4.99%
02 Sep 2022	20.05	19.85	20.10	19.15	22493	4.70%
01 Sep 2022	19.15	19.80	20.80	19.00	5891	-3.28%
30 Aug 2022	19.80	20.45	21.00	19.60	2513	1.80%
29 Aug 2022	19.45	19.35	20.50	19.35	952	-2.75%
26 Aug 2022	20.00	20.45	20.45	19.50	598	1.27%
25 Aug 2022	19.75	20.15	20.50	19.40	8599	0.00%
24 Aug 2022	19.75	19.60	20.00	19.60	2305	-1.25%
23 Aug 2022	20.00	21.00	21.00	19.00	19520	-4.31%
22 Aug 2022	20.90	19.55	21.90	18.55	12066	4.76%
19 Aug 2022	19.95	20.00	20.95	19.90	7043	2.31%
18 Aug 2022	19.50	19.30	19.90	19.00	531	1.04%
17 Aug 2022	19.30	19.55	19.90	19.25	447	-2.77%
16 Aug 2022	19.85	20.20	20.35	18.05	7288	-0.75%
12 Aug 2022	20.00	21.00	22.00	20.00	4042	0.00%
11 Aug 2022	20.00	21.00	21.00	20.00	3200	0.00%
10 Aug 2022	20.00	19.60	21.00	19.25	2142	0.76%
08 Aug 2022	19.85	18.60	19.90	18.60	5950	0.76%
05 Aug 2022	19.70	19.70	21.15	19.70	1607	-5.97%
04 Aug 2022	20.95	20.10	20.95	20.00	660	-0.24%
03 Aug 2022	21.00	20.00	21.50	19.65	1513	3.96%
02 Aug 2022	20.20	21.00	21.75	19.80	868	-6.26%
01 Aug 2022	21.55	19.10	21.80	19.10	20627	6.95%
29 Jul 2022	20.15	19.15	20.50	19.15	1329	1.77%
28 Jul 2022	19.80	19.80	19.80	18.80	235	0.00%
27 Jul 2022	19.80	18.80	19.80	18.80	287	0.00%
26 Jul 2022	19.80	18.25	21.55	18.25	314	-2.70%
25 Jul 2022	20.35	22.00	22.00	17.05	309	0.49%
22 Jul 2022	20.25	19.00	20.50	19.00	950	8.87%
20 Jul 2022	18.60	18.65	21.20	18.60	2240	-1.59%
19 Jul 2022	18.90	18.60	19.50	18.60	535	3.85%
18 Jul 2022	18.20	18.35	18.35	18.10	4	-4.46%
15 Jul 2022	19.05	19.00	21.60	18.80	10215	-2.81%
14 Jul 2022	19.60	19.65	19.65	18.20	10	3.43%
13 Jul 2022	18.95	19.70	19.70	18.50	75	-2.82%
12 Jul 2022	19.50	19.70	19.70	17.15	1325	8.33%
11 Jul 2022	18.00	18.75	20.50	17.80	1524	-5.76%
08 Jul 2022	19.10	18.50	19.70	17.10	3986	0.53%
07 Jul 2022	19.00	19.80	19.80	19.00	362	1.06%
06 Jul 2022	18.80	18.85	18.85	18.80	1039	0.00%
05 Jul 2022	18.80	20.45	20.45	18.00	73	-3.59%
04 Jul 2022	19.50	19.50	19.50	19.50	19	0.00%
01 Jul 2022	19.50	18.00	19.50	18.00	23	0.00%
30 Jun 2022	19.50	18.75	19.80	18.75	334	1.30%
29 Jun 2022	19.25	19.70	19.70	17.85	181	1.32%
28 Jun 2022	19.00	17.70	19.80	17.70	121	-3.06%
27 Jun 2022	19.60	22.90	22.90	17.60	130	0.77%
24 Jun 2022	19.45	17.65	19.45	17.65	26	11.46%
23 Jun 2022	17.45	17.45	17.45	17.45	252	0.29%
22 Jun 2022	17.40	19.00	19.70	17.20	164	-8.42%
21 Jun 2022	19.00	19.00	19.00	19.00	4	0.00%
20 Jun 2022	19.00	17.20	19.75	17.20	5	5.26%
17 Jun 2022	18.05	18.05	18.05	18.05	20	-2.70%
16 Jun 2022	18.55	18.80	19.80	18.55	1992	-5.84%
15 Jun 2022	19.70	19.70	19.70	19.70	190	0.00%
14 Jun 2022	19.70	20.00	20.00	18.40	512	-1.50%
13 Jun 2022	20.00	18.70	20.75	18.20	796	6.38%
10 Jun 2022	18.80	18.60	23.60	18.60	636	-5.05%
09 Jun 2022	19.80	19.80	19.80	18.60	53	0.51%
08 Jun 2022	19.70	18.80	20.65	18.65	2321	7.65%
07 Jun 2022	18.30	19.90	19.90	16.10	3001	-0.81%
06 Jun 2022	18.45	18.95	19.10	18.05	2685	-2.64%
03 Jun 2022	18.95	19.40	19.45	18.40	256	1.61%
02 Jun 2022	18.65	18.80	19.70	18.40	2210	2.75%
01 Jun 2022	18.15	18.50	19.55	18.00	1600	-1.89%
31 May 2022	18.50	19.00	19.20	18.30	3945	-3.65%
30 May 2022	19.20	19.65	19.65	19.20	1499	-2.29%
27 May 2022	19.65	20.40	20.40	19.50	34	0.77%
26 May 2022	19.50	19.95	19.95	18.15	927	1.04%
25 May 2022	19.30	18.10	19.50	18.10	63	3.76%
24 May 2022	18.60	19.00	19.80	18.55	4337	-2.36%
23 May 2022	19.05	19.40	19.40	19.05	2758	-1.80%
20 May 2022	19.40	20.25	22.00	19.00	30534	-7.84%
19 May 2022	21.05	19.25	22.05	19.20	42587	-0.71%
18 May 2022	21.20	21.80	21.80	19.00	3232	6.80%
17 May 2022	19.85	19.85	19.90	19.85	1027	6.72%
16 May 2022	18.60	19.85	20.00	18.30	722	-6.30%
13 May 2022	19.85	20.50	20.50	18.80	1057	6.15%
12 May 2022	18.70	21.95	22.35	18.65	17626	-9.66%
11 May 2022	20.70	20.40	20.75	19.55	405	-3.27%
10 May 2022	21.40	23.45	23.45	20.55	14050	-4.89%
09 May 2022	22.50	22.90	22.90	22.20	1971	0.90%
06 May 2022	22.30	23.95	23.95	21.65	13696	0.00%
05 May 2022	22.30	23.00	23.10	22.20	4887	-1.11%
04 May 2022	22.55	22.00	23.20	21.60	7876	-1.74%
02 May 2022	22.95	23.75	23.75	22.00	1864	1.10%
29 Apr 2022	22.70	22.35	23.75	22.00	13757	-2.37%
28 Apr 2022	23.25	23.40	23.50	21.60	8548	1.09%
27 Apr 2022	23.00	21.60	23.50	21.60	6341	4.55%
26 Apr 2022	22.00	22.00	23.50	22.00	2314	-3.51%
25 Apr 2022	22.80	21.85	22.95	21.50	11003	-0.44%
22 Apr 2022	22.90	22.90	23.40	21.35	15394	7.51%
21 Apr 2022	21.30	21.00	21.70	21.00	2010	0.00%
20 Apr 2022	21.30	21.35	22.30	21.30	3467	-1.62%
19 Apr 2022	21.65	22.50	22.50	21.20	18027	-3.56%
18 Apr 2022	22.45	24.75	24.75	22.35	3864	-6.46%
13 Apr 2022	24.00	22.05	24.40	21.10	62203	6.67%
12 Apr 2022	22.50	23.40	23.40	21.50	12496	2.74%
11 Apr 2022	21.90	21.50	22.10	20.40	47445	8.96%
08 Apr 2022	20.10	19.80	21.80	19.75	22655	-0.50%
07 Apr 2022	20.20	20.25	21.85	19.10	18231	0.00%
06 Apr 2022	20.20	20.20	20.20	19.00	4235	4.39%
05 Apr 2022	19.35	20.65	20.65	19.05	14335	-3.49%
04 Apr 2022	20.05	19.20	20.25	19.20	51936	3.89%
01 Apr 2022	19.30	20.00	20.00	19.30	1361	-3.98%
31 Mar 2022	20.10	20.90	20.90	19.95	13823	0.75%
30 Mar 2022	19.95	18.05	19.95	18.05	18676	5.00%
29 Mar 2022	19.00	19.00	19.95	19.00	1461	-5.00%
28 Mar 2022	20.00	20.50	20.50	18.60	3745	2.30%
25 Mar 2022	19.55	18.70	19.60	18.70	10733	4.55%
24 Mar 2022	18.70	20.00	20.00	18.60	345	-3.61%
23 Mar 2022	19.40	19.90	19.90	18.55	2708	-0.51%
22 Mar 2022	19.50	20.00	20.45	19.50	9005	-4.88%
21 Mar 2022	20.50	21.25	21.25	19.40	9155	0.99%
17 Mar 2022	20.30	20.00	20.80	20.00	8530	1.50%
16 Mar 2022	20.00	19.80	21.50	19.80	13650	-3.61%
15 Mar 2022	20.75	21.60	21.60	19.60	6859	0.73%
14 Mar 2022	20.60	20.50	20.65	18.80	8923	4.57%
11 Mar 2022	19.70	20.00	20.00	19.50	4758	3.14%
10 Mar 2022	19.10	19.25	20.45	18.80	6284	-2.55%
09 Mar 2022	19.60	19.65	19.65	18.60	18821	4.53%
08 Mar 2022	18.75	18.00	18.75	17.95	2145	4.75%
07 Mar 2022	17.90	17.70	18.55	16.85	2634	1.13%
04 Mar 2022	17.70	18.00	19.15	17.70	5415	-4.84%
03 Mar 2022	18.60	19.00	19.90	18.55	3816	-4.62%
02 Mar 2022	19.50	18.60	19.50	18.15	172	2.90%
28 Feb 2022	18.95	19.50	19.90	18.95	3523	-4.77%
25 Feb 2022	19.90	19.00	20.20	18.40	3142	2.84%
24 Feb 2022	19.35	20.75	20.75	19.30	2396	-4.68%
23 Feb 2022	20.30	20.10	21.00	19.55	4602	-1.22%
22 Feb 2022	20.55	19.25	20.95	19.25	8535	1.48%
21 Feb 2022	20.25	20.20	20.25	18.55	21130	4.92%
18 Feb 2022	19.30	18.50	19.30	17.65	29128	4.89%
17 Feb 2022	18.40	18.35	18.40	17.10	21229	4.84%
16 Feb 2022	17.55	17.55	17.55	15.95	2838246	4.78%
15 Feb 2022	16.75	17.35	17.35	15.75	3345338	1.21%
14 Feb 2022	16.55	16.95	18.10	16.40	48771	-4.06%
11 Feb 2022	17.25	18.50	18.85	17.20	4104	-4.70%
10 Feb 2022	18.10	19.75	19.75	18.00	16207	-4.23%
09 Feb 2022	18.90	20.35	20.35	18.65	24220	-2.83%
08 Feb 2022	19.45	19.05	19.55	18.30	38911	4.29%
07 Feb 2022	18.65	20.40	20.40	18.55	31161	-4.36%
04 Feb 2022	19.50	20.50	20.50	19.45	16752	-4.65%
03 Feb 2022	20.45	21.00	21.05	19.05	16073	2.00%
02 Feb 2022	20.05	20.30	20.30	19.50	15444	3.62%
01 Feb 2022	19.35	19.65	20.00	19.10	10958	1.57%
31 Jan 2022	19.05	20.60	20.65	18.75	5943	-3.30%
28 Jan 2022	19.70	20.20	20.20	18.30	8790	2.34%
27 Jan 2022	19.25	21.20	21.20	19.20	7636	-4.70%
25 Jan 2022	20.20	21.65	21.65	19.80	1450	-2.18%
24 Jan 2022	20.65	21.25	21.65	19.85	16248	-0.72%
21 Jan 2022	20.80	21.85	22.80	20.80	6419	-4.81%
20 Jan 2022	21.85	22.45	23.85	21.80	21605	-4.59%
19 Jan 2022	22.90	23.30	23.45	21.70	20188	0.44%
18 Jan 2022	22.80	23.35	24.00	22.65	7144	-4.20%
17 Jan 2022	23.80	24.50	24.50	22.80	13111	-0.83%
14 Jan 2022	24.00	23.75	24.40	22.50	27800	3.23%
13 Jan 2022	23.25	23.25	23.25	21.60	51588	4.97%
12 Jan 2022	22.15	21.00	23.15	20.95	19359	0.45%
11 Jan 2022	22.05	23.60	23.95	21.95	18833	-4.55%
10 Jan 2022	23.10	23.70	24.00	22.90	15065	0.43%
07 Jan 2022	23.00	22.40	24.40	22.20	29710	-1.29%
06 Jan 2022	23.30	23.50	23.80	22.70	60804	2.64%
05 Jan 2022	22.70	22.20	22.70	21.20	36760	4.85%
04 Jan 2022	21.65	21.00	22.10	21.00	10105	1.88%
03 Jan 2022	21.25	20.85	21.90	20.30	27476	-0.09%
31 Dec 2021	21.27	22.25	22.33	20.95	16866	-0.14%
30 Dec 2021	21.30	21.18	21.30	20.10	71905	9.96%
29 Dec 2021	19.37	18.00	19.37	17.10	82002	9.99%
28 Dec 2021	17.61	17.79	17.94	16.55	37850	4.14%
27 Dec 2021	16.91	17.75	17.85	16.15	5708	-2.76%
24 Dec 2021	17.39	18.95	18.95	16.81	2344	-1.25%
23 Dec 2021	17.61	18.25	18.25	16.76	11779	-1.18%
22 Dec 2021	17.82	18.25	18.25	16.75	15516	0.17%
21 Dec 2021	17.79	16.05	18.69	16.05	2847	4.10%
20 Dec 2021	17.09	18.90	18.90	16.70	13352	-6.76%
17 Dec 2021	18.33	17.05	18.37	15.12	64597	9.76%
16 Dec 2021	16.70	16.25	16.75	14.60	11286	7.46%
15 Dec 2021	15.54	16.35	16.35	15.15	4232	-2.88%
14 Dec 2021	16.00	16.25	16.25	15.20	9133	7.60%
13 Dec 2021	14.87	15.00	15.60	14.76	11444	1.16%
10 Dec 2021	14.70	14.20	14.79	13.92	4061	0.68%
09 Dec 2021	14.60	15.35	15.35	13.92	467	-0.27%
08 Dec 2021	14.64	14.98	14.98	13.55	787	-0.41%
07 Dec 2021	14.70	14.40	14.70	14.30	508	4.11%
06 Dec 2021	14.12	14.08	15.24	14.08	4220	-3.81%
03 Dec 2021	14.68	14.95	14.95	14.02	1380	-0.47%
02 Dec 2021	14.75	14.75	14.99	14.17	2460	2.36%
01 Dec 2021	14.41	15.25	15.25	14.15	1134	-2.96%
30 Nov 2021	14.85	14.80	14.92	14.22	5214	4.50%
29 Nov 2021	14.21	15.54	15.54	14.10	1941	-4.18%
26 Nov 2021	14.83	15.75	15.75	14.66	14485	-1.13%
25 Nov 2021	15.00	14.77	15.06	14.19	62040	4.53%
24 Nov 2021	14.35	15.00	15.00	14.11	2479	-1.51%
23 Nov 2021	14.57	14.70	14.70	13.88	518	3.33%
22 Nov 2021	14.10	14.42	14.95	13.99	290	-2.22%
18 Nov 2021	14.42	14.68	15.60	14.40	2833	-4.82%
17 Nov 2021	15.15	15.85	15.85	14.68	533	0.00%
16 Nov 2021	15.15	15.20	16.25	14.73	1422	-2.13%
15 Nov 2021	15.48	15.49	15.49	14.37	880	3.27%
12 Nov 2021	14.99	15.24	15.49	14.55	635	-1.64%
11 Nov 2021	15.24	14.90	15.24	14.51	8899	2.63%
10 Nov 2021	14.85	14.81	15.50	14.81	2004	-4.62%
09 Nov 2021	15.57	15.45	15.92	14.68	6170	0.78%
08 Nov 2021	15.45	14.70	15.50	14.40	4841	3.07%
04 Nov 2021	14.99	15.05	15.05	14.10	1536	1.01%
03 Nov 2021	14.84	14.60	15.25	13.83	6955	2.13%
02 Nov 2021	14.53	13.30	14.53	13.30	14518	4.99%
01 Nov 2021	13.84	13.85	14.20	13.60	3034	0.65%
29 Oct 2021	13.75	14.20	15.05	13.75	3664	-4.84%
28 Oct 2021	14.45	14.30	14.95	13.85	5379	1.40%
27 Oct 2021	14.25	14.30	14.40	13.55	7504	1.79%
26 Oct 2021	14.00	14.50	14.50	13.30	1478	0.72%
25 Oct 2021	13.90	14.70	14.70	13.30	7618	-0.71%
22 Oct 2021	14.00	14.00	14.95	14.00	8192	-4.76%
21 Oct 2021	14.70	14.95	15.15	13.80	17826	1.38%
20 Oct 2021	14.50	16.00	16.00	14.50	34509	-4.92%
19 Oct 2021	15.25	15.40	16.10	14.75	23425	-0.97%
18 Oct 2021	15.40	16.60	16.60	15.30	7199	-4.35%
14 Oct 2021	16.10	16.25	16.25	14.85	7498	3.87%
13 Oct 2021	15.50	17.00	17.00	15.50	6881	-4.91%
12 Oct 2021	16.30	16.40	16.40	16.20	824	4.15%
11 Oct 2021	15.65	15.25	15.65	15.25	680	4.68%
08 Oct 2021	14.95	15.70	16.05	14.80	981	-2.61%
07 Oct 2021	15.35	16.80	16.80	15.35	11015	-4.95%
06 Oct 2021	16.15	17.35	17.60	16.15	32474	-5.00%
05 Oct 2021	17.00	16.65	17.35	16.05	485	2.10%
04 Oct 2021	16.65	15.60	16.65	15.60	27752	4.72%
01 Oct 2021	15.90	15.50	15.90	15.50	10655	4.67%
30 Sep 2021	15.19	15.18	15.19	13.95	31377	4.98%
29 Sep 2021	14.47	14.80	14.80	13.81	2277	-0.14%
28 Sep 2021	14.49	14.50	14.50	14.00	3598	3.06%
27 Sep 2021	14.06	14.98	14.98	14.05	2328	-1.88%
24 Sep 2021	14.33	14.99	14.99	14.30	12759	0.21%
23 Sep 2021	14.30	15.64	15.64	14.30	5625	-4.03%
22 Sep 2021	14.90	14.94	14.94	14.90	447	1.02%
21 Sep 2021	14.75	15.00	15.01	14.75	1743	2.43%
20 Sep 2021	14.40	14.50	15.00	14.30	20698	-0.69%
17 Sep 2021	14.50	15.55	15.55	14.50	662	-2.23%
16 Sep 2021	14.83	15.00	15.00	14.38	4712	0.88%
15 Sep 2021	14.70	15.48	15.48	14.65	12012	-2.84%
14 Sep 2021	15.13	15.93	15.93	15.13	1774	-0.33%
13 Sep 2021	15.18	16.69	16.69	15.11	5678	-4.53%
09 Sep 2021	15.90	15.99	16.21	14.75	6183	2.91%
08 Sep 2021	15.45	15.49	15.49	14.73	4748	0.00%
07 Sep 2021	15.45	15.85	15.85	15.00	474	-0.26%
06 Sep 2021	15.49	14.90	16.19	14.90	1015	0.00%
03 Sep 2021	15.49	15.20	15.50	15.20	1341	0.85%
02 Sep 2021	15.36	14.99	15.37	14.99	1665	4.07%
01 Sep 2021	14.76	15.45	15.45	14.35	6007	-1.27%
31 Aug 2021	14.95	14.95	15.00	14.20	19553	1.01%
30 Aug 2021	14.80	15.30	15.30	14.80	3022	-3.27%
27 Aug 2021	15.30	16.40	16.40	15.30	8809	-4.97%
26 Aug 2021	16.10	15.40	16.15	15.40	11580	4.55%
25 Aug 2021	15.40	14.70	15.40	14.55	65319	4.76%
24 Aug 2021	14.70	14.05	15.15	13.75	63251	1.73%
23 Aug 2021	14.45	15.20	15.20	14.45	14143	-4.93%
20 Aug 2021	15.20	15.35	15.55	15.20	13800	-5.00%
18 Aug 2021	16.00	16.40	16.60	15.70	13885	-0.31%
17 Aug 2021	16.05	16.15	16.90	16.05	5170	-0.62%
16 Aug 2021	16.15	16.40	16.40	16.10	319	-1.52%
13 Aug 2021	16.40	16.15	16.45	15.85	1645	-0.30%
12 Aug 2021	16.45	17.30	17.30	16.45	352	-2.95%
11 Aug 2021	16.95	17.60	18.25	16.95	7576	-4.78%
10 Aug 2021	17.80	18.45	18.75	17.60	16068	-3.52%
09 Aug 2021	18.45	17.80	19.25	17.70	16945	-0.54%
06 Aug 2021	18.55	18.30	19.15	18.05	9883	0.82%
05 Aug 2021	18.40	18.90	18.90	17.50	2851	1.94%
04 Aug 2021	18.05	18.20	19.00	18.05	15289	-3.99%
03 Aug 2021	18.80	18.70	19.50	18.70	19267	-1.57%
02 Aug 2021	19.10	19.00	19.60	18.40	35397	2.08%
30 Jul 2021	18.71	19.48	19.48	18.02	40397	0.00%
29 Jul 2021	18.71	19.00	19.27	18.07	72550	1.91%
28 Jul 2021	18.36	19.69	19.69	18.31	65139	-2.86%
27 Jul 2021	18.90	18.15	19.41	17.60	49679	2.16%
26 Jul 2021	18.50	17.40	18.62	17.21	7527	4.28%
23 Jul 2021	17.74	17.99	18.49	17.30	21684	-1.00%
22 Jul 2021	17.92	17.95	18.99	17.45	104133	-2.13%
20 Jul 2021	18.31	18.80	18.80	18.02	80300	2.23%
19 Jul 2021	17.91	17.91	17.91	17.41	265467	4.98%
16 Jul 2021	17.06	17.06	17.06	17.06	17481	4.98%
15 Jul 2021	16.25	16.25	16.25	16.25	4295	4.97%
14 Jul 2021	15.48	15.39	15.48	14.25	7445749	4.95%
13 Jul 2021	14.75	15.32	16.07	14.60	51303	-3.66%
12 Jul 2021	15.31	16.02	16.02	15.00	9914	0.33%
09 Jul 2021	15.26	15.37	15.37	14.42	5966	4.16%
08 Jul 2021	14.65	15.45	15.87	14.61	20334	-3.11%
07 Jul 2021	15.12	15.75	16.21	14.76	46348	-2.07%
06 Jul 2021	15.44	16.29	16.29	14.75	17451	-0.52%
05 Jul 2021	15.52	16.21	16.21	15.06	4499	0.52%
02 Jul 2021	15.44	15.00	15.44	14.95	3528	4.96%
01 Jul 2021	14.71	14.30	15.68	14.21	8425	-1.61%
30 Jun 2021	14.95	14.25	14.95	14.25	7148	4.91%
29 Jun 2021	14.25	14.45	15.60	14.25	15602	-5.00%
28 Jun 2021	15.00	14.65	15.60	14.35	14706	0.67%
25 Jun 2021	14.90	15.75	15.75	14.30	3113	-0.67%
24 Jun 2021	15.00	16.35	16.35	14.90	2503	-3.85%
23 Jun 2021	15.60	17.10	17.10	15.50	2389	-4.29%
22 Jun 2021	16.30	17.40	17.40	15.80	3562	-1.81%
21 Jun 2021	16.60	17.30	18.00	16.45	19375	-4.05%
18 Jun 2021	17.30	17.85	19.10	17.30	2641	-4.95%
17 Jun 2021	18.20	18.50	18.50	17.60	1722	-1.62%
16 Jun 2021	18.50	17.20	18.70	17.05	4551	3.35%
15 Jun 2021	17.90	17.40	18.00	16.55	1155	2.87%
14 Jun 2021	17.40	19.00	19.05	17.40	1351	-4.66%
11 Jun 2021	18.25	18.30	18.30	17.75	532	4.58%
10 Jun 2021	17.45	17.45	17.45	17.45	773	4.80%
09 Jun 2021	16.65	16.65	17.10	16.60	1204	2.15%
08 Jun 2021	16.30	16.50	16.50	15.80	430	3.49%
07 Jun 2021	15.75	17.05	17.05	15.75	124	-4.83%
04 Jun 2021	16.55	16.45	16.55	16.45	1305	4.75%
03 Jun 2021	15.80	15.85	15.85	15.80	5	-0.32%
02 Jun 2021	15.85	17.40	17.40	15.85	3037	-4.52%
01 Jun 2021	16.60	15.60	17.20	15.60	1115	1.10%
31 May 2021	16.42	15.64	16.42	15.64	2267	4.99%
28 May 2021	15.64	15.05	15.77	14.27	2188	4.13%
27 May 2021	15.02	15.48	15.48	14.02	2780	1.83%
26 May 2021	14.75	14.75	14.75	14.75	114	4.98%
25 May 2021	14.05	14.05	14.05	14.05	1	2.11%
24 May 2021	13.76	14.11	14.11	13.76	55	0.44%
21 May 2021	13.70	13.71	13.84	13.43	289	0.00%
20 May 2021	13.70	13.60	14.01	13.60	13	-1.30%
19 May 2021	13.88	15.03	15.03	13.87	382	-4.93%
18 May 2021	14.60	15.59	15.59	14.60	146	-2.54%
17 May 2021	14.98	14.92	15.47	14.62	2100	-2.60%
14 May 2021	15.38	14.85	15.49	14.10	2056	3.64%
12 May 2021	14.84	15.40	15.40	13.97	1286	0.95%
11 May 2021	14.70	13.46	14.74	13.46	2834	3.81%
10 May 2021	14.16	13.80	14.17	12.86	2762	4.89%
07 May 2021	13.50	14.68	14.68	13.30	2754	-3.50%
06 May 2021	13.99	14.00	14.00	13.00	1873	4.87%
05 May 2021	13.34	13.34	13.34	13.34	3	4.96%
04 May 2021	12.71	13.18	13.18	12.71	914	1.19%
28 Apr 2021	12.56	13.09	13.74	12.51	1296	-4.05%
23 Apr 2021	13.09	13.47	13.47	13.09	16	0.08%
16 Apr 2021	13.08	13.08	13.08	13.08	1	0.23%
15 Apr 2021	13.05	13.91	13.91	13.00	79	-3.40%
13 Apr 2021	13.51	13.51	13.51	13.51	1	0.00%
12 Apr 2021	13.51	13.79	13.79	13.11	250	-2.03%
09 Apr 2021	13.79	14.23	14.94	13.68	1564	-3.09%
08 Apr 2021	14.23	15.69	15.69	14.21	2572	-4.82%
07 Apr 2021	14.95	15.70	16.45	14.92	319	-4.78%
06 Apr 2021	15.70	15.79	15.79	15.70	2	-1.75%
05 Apr 2021	15.98	15.89	16.35	15.89	96	2.57%
01 Apr 2021	15.58	14.85	15.58	14.85	11	4.92%
31 Mar 2021	14.85	14.85	14.85	14.85	62	-4.81%
30 Mar 2021	15.60	14.60	15.60	14.20	267	4.70%
26 Mar 2021	14.90	14.90	14.90	14.90	1	0.00%
25 Mar 2021	14.90	14.90	14.90	14.90	158	4.93%
24 Mar 2021	14.20	14.90	14.90	14.20	8	0.00%
23 Mar 2021	14.20	13.55	14.20	13.55	910	4.80%
22 Mar 2021	13.55	13.55	13.55	13.55	11	0.00%
19 Mar 2021	13.55	14.95	14.95	13.55	17	-4.91%
18 Mar 2021	14.25	13.60	14.25	13.20	32	4.78%
17 Mar 2021	13.60	14.10	14.10	13.60	511	-3.55%
16 Mar 2021	14.10	15.30	15.30	14.10	910	-3.42%
15 Mar 2021	14.60	15.20	15.95	14.55	1239	-3.95%
12 Mar 2021	15.20	16.25	16.65	15.15	2339	-4.40%
10 Mar 2021	15.90	14.40	15.90	14.40	6006	4.95%
09 Mar 2021	15.15	15.15	15.15	15.15	11	-4.72%
08 Mar 2021	15.90	15.15	15.90	15.15	100	4.95%
05 Mar 2021	15.15	15.15	15.15	13.85	8270	4.84%
04 Mar 2021	14.45	14.45	14.45	14.45	2	4.71%
03 Mar 2021	13.80	14.80	15.20	13.80	11124	-4.83%
02 Mar 2021	14.50	15.50	15.50	14.10	5865	-2.03%
01 Mar 2021	14.80	17.35	17.35	14.25	17732	-6.33%
26 Feb 2021	15.80	15.75	19.00	15.75	1120	-9.46%
25 Feb 2021	17.45	16.55	18.20	14.95	1071	5.44%
24 Feb 2021	16.55	17.95	17.95	16.55	240	-9.81%
23 Feb 2021	18.35	18.15	18.50	18.15	12	-2.65%
22 Feb 2021	18.85	18.85	18.85	18.85	2	-1.82%
19 Feb 2021	19.20	19.85	19.85	17.10	217	1.32%
18 Feb 2021	18.95	16.45	19.85	16.30	597	4.99%
17 Feb 2021	18.05	14.90	18.20	14.90	599	9.06%
16 Feb 2021	16.55	19.80	19.80	16.55	378	-9.81%
15 Feb 2021	18.35	17.05	18.35	15.05	1131	9.88%
12 Feb 2021	16.70	14.20	16.70	13.70	1228	9.87%
11 Feb 2021	15.20	15.20	15.20	15.20	744	0.00%
09 Feb 2021	15.20	15.20	15.20	15.20	18	1.33%
08 Feb 2021	15.00	16.65	16.65	15.00	11	-9.91%
05 Feb 2021	16.65	16.65	16.65	16.65	1382	9.90%
04 Feb 2021	15.15	15.15	15.15	15.15	11	4.84%
03 Feb 2021	14.45	14.45	14.45	14.45	1091	-4.93%
02 Feb 2021	15.20	15.20	15.20	15.20	13	-5.00%
29 Jan 2021	16.00	16.00	16.10	16.00	1236	2.24%
28 Jan 2021	15.65	15.65	15.65	15.65	48	0.00%
27 Jan 2021	15.65	15.65	15.65	15.65	152	0.00%
25 Jan 2021	15.65	15.40	15.65	15.40	11	3.64%
20 Jan 2021	15.10	15.10	15.10	15.10	1610	4.86%
19 Jan 2021	14.40	14.05	14.40	13.50	13354	4.73%
18 Jan 2021	13.75	13.75	13.75	13.75	1	0.00%
15 Jan 2021	13.75	14.45	14.45	13.75	925	-4.84%
14 Jan 2021	14.45	14.50	14.55	14.45	5000	-4.93%
13 Jan 2021	15.20	16.80	16.80	15.20	1780	-5.00%
12 Jan 2021	16.00	15.95	16.00	15.95	1227	3.90%
11 Jan 2021	15.40	15.40	15.40	14.00	472	4.76%
08 Jan 2021	14.70	14.85	14.85	14.70	173	-1.01%
07 Jan 2021	14.85	15.00	15.00	14.85	26	0.00%
06 Jan 2021	14.85	15.95	15.95	14.85	100	-4.81%
05 Jan 2021	15.60	15.60	15.60	15.60	102	-4.29%
04 Jan 2021	16.30	16.30	16.30	16.30	10	0.00%
01 Jan 2021	16.30	16.30	16.30	16.30	20	0.00%
31 Dec 2020	16.30	16.40	16.40	16.30	129	4.15%
30 Dec 2020	15.65	15.65	15.65	15.60	205	4.68%
29 Dec 2020	14.95	16.05	16.05	14.95	449	-4.78%

EquityPandit Advisory Services

From SEBI Registered Investment Advisor

Screener

News

Graviss Hospitality Ltd

Historical Data

Equitypandit Financial Services Pvt. Ltd.

EquityPandit Advisory Services

EP - Investor

EP - Multibagger

EP - Index Option

Index Option Picks