Kotak S&P BSE Sensex ETF 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	92.68	92.87	92.94	92.30	335	0.48%
18 Dec 2025	92.24	92.15	92.84	91.64	829	0.10%
17 Dec 2025	92.15	92.10	93.71	91.64	1012	-0.38%
16 Dec 2025	92.50	93.42	93.42	92.19	432	-0.41%
15 Dec 2025	92.88	93.65	93.65	92.03	992	-0.33%
12 Dec 2025	93.19	93.61	93.61	92.43	949	0.54%
11 Dec 2025	92.69	92.03	92.69	92.03	648	0.50%
10 Dec 2025	92.23	91.55	92.87	91.55	392	-0.27%
09 Dec 2025	92.48	92.04	93.87	91.84	1405	-0.48%
08 Dec 2025	92.93	94.58	94.58	92.39	2258	-0.80%
05 Dec 2025	93.68	92.80	94.20	92.80	313	1.06%
04 Dec 2025	92.70	92.92	93.38	92.70	4685	-0.32%
03 Dec 2025	93.00	92.82	94.95	92.30	3722	-0.03%
02 Dec 2025	93.03	93.28	94.28	92.75	1677	-0.26%
01 Dec 2025	93.27	92.39	94.99	92.39	2527	0.00%
28 Nov 2025	93.27	93.50	94.66	93.17	5117	-0.01%
27 Nov 2025	93.28	93.32	93.97	93.20	435	0.09%
26 Nov 2025	93.20	92.81	93.20	92.54	741	0.90%
25 Nov 2025	92.37	91.82	92.92	91.82	4230	0.63%
24 Nov 2025	91.79	93.96	93.96	91.73	7902	-1.27%
21 Nov 2025	92.97	93.34	93.53	92.70	781	-0.66%
20 Nov 2025	93.59	92.82	94.40	92.82	1218	0.83%
19 Nov 2025	92.82	92.50	93.06	92.09	811	0.35%
18 Nov 2025	92.50	92.76	93.70	92.10	1204	-0.77%
17 Nov 2025	93.22	92.53	93.71	92.14	2621	1.22%
14 Nov 2025	92.10	92.27	92.98	91.54	1612	-0.21%
13 Nov 2025	92.29	91.15	92.50	91.15	3080	0.34%
12 Nov 2025	91.98	92.55	92.55	90.32	1365	0.93%
11 Nov 2025	91.13	90.21	91.64	90.10	2787	-0.08%
10 Nov 2025	91.20	90.04	91.41	90.04	591	0.27%
07 Nov 2025	90.95	90.95	90.95	89.73	2633	0.01%
06 Nov 2025	90.94	90.62	91.98	90.62	1391	-0.18%
04 Nov 2025	91.10	91.45	91.62	91.00	12665	-0.43%
03 Nov 2025	91.49	91.00	93.60	90.05	10385	-0.07%
31 Oct 2025	91.55	92.86	92.86	91.25	4954	-0.77%
30 Oct 2025	92.26	91.89	93.28	91.72	2767	-0.53%
29 Oct 2025	92.75	91.41	93.28	91.41	710	0.44%
28 Oct 2025	92.34	92.23	92.85	91.51	2300	-0.10%
27 Oct 2025	92.43	91.90	93.02	91.90	3819	0.70%
24 Oct 2025	91.79	93.07	93.07	91.03	9624	-0.43%
23 Oct 2025	92.19	92.56	94.98	92.13	6692	-0.95%
21 Oct 2025	93.07	94.03	94.03	92.34	15381	-0.49%
20 Oct 2025	93.53	91.00	94.22	90.89	5073	1.63%
17 Oct 2025	92.03	91.48	92.50	89.33	21367	1.57%
16 Oct 2025	90.61	90.57	90.78	90.05	6696	1.03%
15 Oct 2025	89.69	89.96	89.98	89.00	2501	0.96%
14 Oct 2025	88.84	88.39	90.78	87.86	1539	-0.50%
13 Oct 2025	89.29	89.50	90.60	88.23	4878	-0.35%
10 Oct 2025	89.60	88.45	90.25	88.45	1071	0.28%
09 Oct 2025	89.35	88.12	89.65	87.68	1459	1.25%
08 Oct 2025	88.25	88.72	89.75	88.03	11959	-0.53%
07 Oct 2025	88.72	88.39	90.25	88.39	3846	-0.60%
06 Oct 2025	89.26	89.54	89.65	87.77	573	0.68%
03 Oct 2025	88.66	86.90	88.68	86.90	1180	1.00%
01 Oct 2025	87.78	88.39	88.80	87.35	1295	0.33%
30 Sep 2025	87.49	86.95	89.24	86.95	2011	-0.40%
29 Sep 2025	87.84	88.20	88.98	87.34	1202	0.10%
26 Sep 2025	87.75	89.00	90.24	87.33	3022	-1.04%
25 Sep 2025	88.67	89.88	89.88	88.58	1117	-0.62%
24 Sep 2025	89.22	88.85	90.58	88.85	513	-0.41%
23 Sep 2025	89.59	88.83	90.97	88.83	552	-0.44%
22 Sep 2025	89.99	89.08	91.35	88.68	1279	0.01%
19 Sep 2025	89.98	89.99	90.95	89.90	636	-0.01%
18 Sep 2025	89.99	89.81	90.84	89.81	3394	0.21%
17 Sep 2025	89.80	90.48	90.48	89.70	1013	0.30%
16 Sep 2025	89.53	88.12	89.90	88.12	7562	0.57%
15 Sep 2025	89.02	88.34	89.90	88.34	1333	0.28%
12 Sep 2025	88.77	88.16	89.80	88.05	11965	-0.22%
11 Sep 2025	88.97	89.77	89.77	88.81	1045	0.09%
10 Sep 2025	88.89	88.81	89.98	88.68	1263	0.61%
09 Sep 2025	88.35	88.26	89.34	88.15	3585	0.14%
08 Sep 2025	88.23	89.00	89.48	88.08	1133	-0.36%
05 Sep 2025	88.55	88.75	89.74	88.13	890	-0.23%
04 Sep 2025	88.75	89.20	89.88	87.72	1767	-0.50%
03 Sep 2025	89.20	89.47	89.47	87.65	925	0.69%
02 Sep 2025	88.59	88.03	89.79	87.70	2291	0.64%
01 Sep 2025	88.03	88.75	89.85	86.80	2252	-0.81%
29 Aug 2025	88.75	86.56	89.77	86.56	397	0.44%
28 Aug 2025	88.36	87.28	89.42	87.28	1333	-0.45%
26 Aug 2025	88.76	89.78	89.78	88.00	2146	-0.16%
25 Aug 2025	88.90	92.48	93.77	88.78	21854	-2.60%
22 Aug 2025	91.27	91.77	92.20	89.31	300	-1.01%
21 Aug 2025	92.20	92.18	92.94	90.34	981	0.02%
20 Aug 2025	92.18	90.80	92.68	90.80	635	0.50%
19 Aug 2025	91.72	93.40	93.50	91.00	1622	-2.22%
18 Aug 2025	93.80	90.84	93.90	89.05	1364	4.48%
14 Aug 2025	89.78	89.98	90.79	88.11	242	0.81%
13 Aug 2025	89.06	90.88	90.88	88.00	590	-0.98%
12 Aug 2025	89.94	88.35	90.90	87.36	937	0.78%
11 Aug 2025	89.24	89.10	90.08	87.22	2958	0.16%
08 Aug 2025	89.10	86.74	89.10	86.74	4137	1.49%
07 Aug 2025	87.79	87.78	88.75	87.35	972	-0.18%
06 Aug 2025	87.95	88.82	88.82	87.92	919	-0.01%
05 Aug 2025	87.96	87.46	88.35	87.46	337	-0.44%
04 Aug 2025	88.35	87.61	89.00	87.15	859	0.09%
01 Aug 2025	88.27	87.38	88.75	87.38	1213	-0.26%
31 Jul 2025	88.50	88.34	89.25	88.17	3364	0.37%
30 Jul 2025	88.17	88.06	89.05	88.06	1271	0.15%
29 Jul 2025	88.04	88.18	88.39	87.69	745	-0.16%
28 Jul 2025	88.18	89.08	89.08	87.84	1211	-0.02%
25 Jul 2025	88.20	89.23	89.23	88.12	1164	-1.15%
24 Jul 2025	89.23	89.96	89.96	88.57	1376	-0.60%
23 Jul 2025	89.77	88.44	90.00	88.44	570	0.52%
22 Jul 2025	89.31	89.74	89.74	88.88	534	0.01%
21 Jul 2025	89.30	88.03	89.88	88.03	362	0.43%
18 Jul 2025	88.92	89.89	90.10	88.79	3723	-0.64%
17 Jul 2025	89.49	90.93	90.93	89.00	1502	-0.60%
16 Jul 2025	90.03	88.65	90.04	88.65	3231	0.18%
15 Jul 2025	89.87	89.49	89.95	89.05	62056	0.42%
14 Jul 2025	89.49	89.05	89.95	89.05	1268	-0.51%
11 Jul 2025	89.95	89.40	90.60	89.33	1301	-0.45%
10 Jul 2025	90.36	91.65	91.78	90.31	568	-0.26%
09 Jul 2025	90.60	89.96	91.80	89.96	738	-0.12%
08 Jul 2025	90.71	89.73	91.68	89.73	746	0.08%
07 Jul 2025	90.64	89.68	91.11	89.20	1052	0.09%
04 Jul 2025	90.56	90.58	91.50	89.33	633	-0.15%
03 Jul 2025	90.70	91.74	91.74	90.10	587	-0.15%
02 Jul 2025	90.84	89.40	91.96	89.40	4173	0.04%
01 Jul 2025	90.80	89.53	91.28	89.53	826	0.11%
30 Jun 2025	90.70	89.37	91.48	89.37	1771	0.47%
27 Jun 2025	90.28	91.28	91.28	89.50	1712	0.20%
26 Jun 2025	90.10	90.29	90.64	89.11	2988	0.77%
25 Jun 2025	89.41	89.78	89.87	88.53	669	0.95%
24 Jun 2025	88.57	87.46	89.95	87.46	1893	0.25%
23 Jun 2025	88.35	89.38	89.38	87.93	2686	-0.16%
20 Jun 2025	88.49	87.40	89.40	87.30	1464	1.22%
19 Jun 2025	87.42	86.66	88.60	84.00	4223	0.05%
18 Jun 2025	87.38	87.86	88.70	87.27	525	-1.04%
17 Jun 2025	88.30	88.98	88.98	87.45	1774	0.36%
16 Jun 2025	87.98	88.39	90.00	87.12	908	0.02%
13 Jun 2025	87.96	88.34	89.50	86.63	663	-0.92%
12 Jun 2025	88.78	88.00	89.58	88.00	212	0.19%
11 Jun 2025	88.61	89.38	89.78	88.50	4240	0.27%
10 Jun 2025	88.37	89.32	89.32	88.33	3396	-0.08%
09 Jun 2025	88.44	87.66	89.90	87.51	1234	0.03%
06 Jun 2025	88.41	87.15	88.77	87.15	1941	0.79%
05 Jun 2025	87.72	86.56	88.30	86.56	1155	0.60%
04 Jun 2025	87.20	86.75	88.66	86.75	891	-0.55%
03 Jun 2025	87.68	87.16	88.62	87.05	3146	-1.42%
02 Jun 2025	88.94	87.18	89.60	87.18	1007	0.99%
30 May 2025	88.07	87.68	88.78	87.31	637	-0.58%
29 May 2025	88.58	88.57	88.63	87.51	1077	0.66%
28 May 2025	88.00	89.23	89.23	87.16	881	-0.31%
27 May 2025	88.27	87.86	88.80	87.86	896	-0.54%
26 May 2025	88.75	87.16	88.98	87.16	702	0.89%
23 May 2025	87.97	87.54	88.52	87.54	654	0.71%
22 May 2025	87.35	87.53	88.06	87.00	3577	-1.21%
21 May 2025	88.42	88.61	88.66	87.65	670	0.28%
20 May 2025	88.17	88.31	89.17	87.70	2316	-0.51%
19 May 2025	88.62	88.06	89.43	87.75	1305	-0.37%
16 May 2025	88.95	88.68	89.51	88.40	356	0.30%
15 May 2025	88.68	88.57	89.70	87.08	2181	0.62%
14 May 2025	88.13	88.68	89.24	86.93	764	0.31%
13 May 2025	87.86	87.65	88.70	87.60	3166	-0.77%
12 May 2025	88.54	84.59	89.90	84.59	3557	3.73%
09 May 2025	85.36	86.40	87.35	83.35	1319	-1.69%
08 May 2025	86.83	87.87	87.87	86.64	352	-0.18%
07 May 2025	86.99	86.00	87.41	83.86	3872	1.06%
06 May 2025	86.08	88.35	88.35	85.57	3035	-1.65%
05 May 2025	87.52	87.31	87.90	86.31	1632	1.24%
02 May 2025	86.45	86.67	88.34	86.30	2610	0.46%
30 Apr 2025	86.05	87.82	87.82	85.83	710	-1.05%
29 Apr 2025	86.96	84.72	87.05	84.72	2551	1.61%
28 Apr 2025	85.58	84.80	86.80	84.20	1901	-0.13%
25 Apr 2025	85.69	85.65	87.47	84.90	1878	-0.63%
24 Apr 2025	86.23	85.53	87.00	85.50	2240	-0.40%
23 Apr 2025	86.58	85.31	87.02	85.31	2345	1.07%
22 Apr 2025	85.66	86.04	87.35	85.58	2180	-1.26%
21 Apr 2025	86.75	83.10	88.46	83.10	6282	2.61%
17 Apr 2025	84.54	81.95	85.20	81.95	1407	1.86%
16 Apr 2025	83.00	81.92	83.49	81.25	22112	0.30%
15 Apr 2025	82.75	80.49	82.90	80.49	5177	1.67%
11 Apr 2025	81.39	81.15	81.50	80.35	3229	2.33%
09 Apr 2025	79.54	80.00	80.78	78.61	965	-0.69%
08 Apr 2025	80.09	82.60	83.40	78.95	13582	-0.96%
07 Apr 2025	80.87	81.90	82.68	77.50	13552	-2.62%
04 Apr 2025	83.05	82.10	83.20	81.60	2541	0.91%
03 Apr 2025	82.30	81.19	83.20	80.73	700	0.28%
02 Apr 2025	82.07	81.53	82.98	81.53	683	-0.36%
01 Apr 2025	82.37	84.49	84.78	82.00	1141	-1.54%
28 Mar 2025	83.66	85.37	85.37	83.32	588	-0.46%
27 Mar 2025	84.05	83.75	85.25	83.37	2707	0.29%
26 Mar 2025	83.81	85.00	85.55	83.70	1697	-1.40%
25 Mar 2025	85.00	84.30	85.18	83.83	7477	0.84%
24 Mar 2025	84.29	81.62	84.45	81.62	1494	2.28%
21 Mar 2025	82.41	82.85	83.30	82.19	4943	0.45%
20 Mar 2025	82.04	80.83	82.60	80.83	2664	0.48%
19 Mar 2025	81.65	80.19	81.83	80.19	4945	0.79%
18 Mar 2025	81.01	80.35	81.19	80.35	411	1.52%
17 Mar 2025	79.80	78.60	80.80	78.60	19601	0.50%
13 Mar 2025	79.40	78.72	80.41	78.72	2571	-0.21%
12 Mar 2025	79.57	79.64	81.05	79.52	1543	-0.28%
11 Mar 2025	79.79	80.06	80.15	79.28	546	-0.88%
10 Mar 2025	80.50	82.38	82.38	79.63	920	-0.91%
07 Mar 2025	81.24	79.80	82.48	79.70	2923	2.16%
06 Mar 2025	79.52	78.53	80.08	78.53	5096	0.24%
05 Mar 2025	79.33	77.79	79.60	77.79	233	0.95%
04 Mar 2025	78.58	79.34	79.68	78.55	6250	-0.06%
03 Mar 2025	78.63	78.22	79.98	78.22	5697	-0.17%
28 Feb 2025	78.76	79.97	79.97	78.71	2546	-2.81%
27 Feb 2025	81.04	79.24	81.18	79.24	1832	0.96%
25 Feb 2025	80.27	81.60	81.60	80.00	3126	-0.38%
24 Feb 2025	80.58	83.67	83.67	80.15	5117	-0.92%
21 Feb 2025	81.33	80.68	82.85	80.68	821	-0.21%
20 Feb 2025	81.50	81.30	82.21	81.15	1607	-0.61%
19 Feb 2025	82.00	82.13	82.13	81.72	210	-0.16%
18 Feb 2025	82.13	81.48	83.48	81.15	630	-0.21%
17 Feb 2025	82.30	82.73	83.28	81.50	609	0.38%
14 Feb 2025	81.99	83.08	83.08	81.01	2191	-0.49%
13 Feb 2025	82.39	81.39	83.11	81.39	888	0.21%
12 Feb 2025	82.22	82.36	83.90	81.50	2281	-0.30%
11 Feb 2025	82.47	84.17	84.17	82.00	481	-0.75%
10 Feb 2025	83.09	85.28	85.28	82.50	2572	-1.22%
07 Feb 2025	84.12	83.35	84.88	83.30	535	0.62%
06 Feb 2025	83.60	83.65	85.68	83.41	2342	-0.91%
05 Feb 2025	84.37	84.76	84.76	83.22	956	0.37%
04 Feb 2025	84.06	84.44	84.72	83.30	1129	1.42%
03 Feb 2025	82.88	84.48	84.48	82.06	528	-1.38%
01 Feb 2025	84.04	83.40	84.25	82.55	3556	0.90%
31 Jan 2025	83.29	83.21	84.15	82.67	967	1.10%
30 Jan 2025	82.38	82.34	83.36	82.25	547	0.05%
29 Jan 2025	82.34	82.15	83.50	81.03	975	0.28%
28 Jan 2025	82.11	82.98	82.98	80.22	2296	0.28%
27 Jan 2025	81.88	82.00	84.00	81.30	10283	-0.15%
24 Jan 2025	82.00	83.07	83.38	82.00	3039	-0.38%
23 Jan 2025	82.31	82.65	83.00	82.12	25641	0.57%
22 Jan 2025	81.84	81.74	82.59	81.70	2094	0.36%
21 Jan 2025	81.55	82.12	83.52	81.38	11680	-1.75%
20 Jan 2025	83.00	83.16	84.28	82.50	2880	-0.20%
17 Jan 2025	83.17	83.18	84.00	82.30	1103	-1.02%
16 Jan 2025	84.03	82.65	86.98	82.65	1593	0.65%
15 Jan 2025	83.49	83.67	87.40	82.22	3341	0.93%
14 Jan 2025	82.72	87.48	87.48	82.45	16954	-4.13%
13 Jan 2025	86.28	83.82	92.00	82.90	2096	2.00%
10 Jan 2025	84.59	84.01	85.46	83.22	1269	0.69%
09 Jan 2025	84.01	84.01	86.20	84.00	1419	-0.38%
08 Jan 2025	84.33	85.69	85.85	84.00	693	-0.40%
07 Jan 2025	84.67	83.73	86.78	83.73	1649	-0.72%
06 Jan 2025	85.28	84.79	90.88	83.60	7857	-0.43%
03 Jan 2025	85.65	85.34	86.48	85.03	4367	-0.65%
02 Jan 2025	86.21	84.00	86.23	84.00	3769	2.18%
01 Jan 2025	84.37	84.71	85.35	83.43	309	-0.12%
31 Dec 2024	84.47	84.53	84.53	83.28	2279	0.68%
30 Dec 2024	83.90	84.07	85.98	83.58	1774	-1.15%
27 Dec 2024	84.88	83.62	86.80	83.62	4219	0.02%
26 Dec 2024	84.86	84.31	85.32	84.00	426	0.65%
24 Dec 2024	84.31	86.13	86.13	84.03	5462	-0.87%
23 Dec 2024	85.05	87.93	88.00	84.23	8020	-3.28%
20 Dec 2024	87.93	87.90	88.34	86.00	5041	1.14%
19 Dec 2024	86.94	87.90	87.90	85.36	3355	-1.11%
18 Dec 2024	87.92	89.78	89.78	86.63	2605	-0.77%
17 Dec 2024	88.60	89.60	90.80	87.50	9860	-3.80%
16 Dec 2024	92.10	89.68	98.00	87.62	8828	3.72%
13 Dec 2024	88.80	86.31	88.90	86.31	1394	1.47%
12 Dec 2024	87.51	88.86	88.86	86.99	1806	-0.55%
11 Dec 2024	87.99	87.35	89.40	87.35	1120	0.65%
10 Dec 2024	87.42	88.41	89.24	87.20	1493	-0.15%
09 Dec 2024	87.55	88.50	89.00	87.50	3432	-0.59%
06 Dec 2024	88.07	89.40	89.40	87.28	9340	0.23%
05 Dec 2024	87.87	87.90	89.96	86.61	4508	-0.03%
04 Dec 2024	87.90	87.96	88.40	87.32	933	1.67%
03 Dec 2024	86.46	87.80	88.50	86.02	1687	-0.62%
02 Dec 2024	87.00	85.21	88.58	85.21	2067	2.10%
29 Nov 2024	85.21	86.98	87.98	84.62	1744	-0.77%
28 Nov 2024	85.87	86.32	87.10	85.22	806	-1.12%
27 Nov 2024	86.84	85.73	87.35	85.72	421	0.29%
26 Nov 2024	86.59	85.05	87.35	85.05	594	-0.23%
25 Nov 2024	86.79	85.98	87.52	84.00	541	2.87%
22 Nov 2024	84.37	84.18	84.56	83.12	663	1.61%
21 Nov 2024	83.03	84.92	84.92	82.56	434	-1.49%
19 Nov 2024	84.29	84.73	84.73	83.21	754	0.45%
18 Nov 2024	83.91	82.46	85.00	82.46	2199	0.67%
14 Nov 2024	83.35	85.18	85.18	83.25	389	-0.97%
13 Nov 2024	84.17	84.80	86.48	83.22	3085	-1.37%
12 Nov 2024	85.34	86.80	86.80	85.22	915	-0.48%
11 Nov 2024	85.75	85.13	86.80	85.02	1353	-0.28%
08 Nov 2024	85.99	86.62	86.62	85.22	1410	0.26%
07 Nov 2024	85.77	85.63	86.80	85.25	606	-0.75%
06 Nov 2024	86.42	85.14	86.80	85.14	1443	0.51%
05 Nov 2024	85.98	85.72	86.06	84.50	1412	0.80%
04 Nov 2024	85.30	85.14	86.98	84.16	1300	-0.92%
01 Nov 2024	86.09	86.57	86.57	85.50	897	0.81%
31 Oct 2024	85.40	86.98	86.98	85.10	632	-0.74%
30 Oct 2024	86.04	86.15	86.81	85.33	4397	-0.09%
29 Oct 2024	86.12	86.39	87.20	85.41	2407	-0.31%
28 Oct 2024	86.39	85.28	86.50	84.02	940	2.16%
25 Oct 2024	84.56	85.10	86.73	84.00	2961	-2.11%
24 Oct 2024	86.38	87.79	87.98	85.30	577	-0.62%
23 Oct 2024	86.92	86.60	87.24	85.61	3504	-0.39%
22 Oct 2024	87.26	88.00	88.43	86.50	3594	-0.84%
21 Oct 2024	88.00	87.12	88.20	86.57	1618	0.85%
18 Oct 2024	87.26	86.62	88.88	85.95	877	-0.50%
17 Oct 2024	87.70	86.82	88.80	86.82	6730	0.77%
16 Oct 2024	87.03	89.00	89.00	86.89	3878	-1.23%
15 Oct 2024	88.11	87.11	88.86	87.11	717	0.14%
14 Oct 2024	87.99	87.18	88.95	87.08	1815	-0.09%
11 Oct 2024	88.07	86.82	88.98	86.82	1473	0.40%
10 Oct 2024	87.72	86.62	89.48	86.62	2836	-0.31%
09 Oct 2024	87.99	87.02	89.18	87.02	4793	0.03%
08 Oct 2024	87.96	87.95	90.43	87.30	1749	0.76%
07 Oct 2024	87.30	86.78	92.00	86.78	3931	-1.41%
04 Oct 2024	88.55	90.98	90.98	88.10	4258	-1.09%
03 Oct 2024	89.53	90.08	91.89	89.00	3079	-1.60%
01 Oct 2024	90.99	92.68	92.68	90.40	2398	-0.58%
30 Sep 2024	91.52	92.07	93.48	91.22	4043	-1.16%
27 Sep 2024	92.59	92.92	93.16	91.12	2218	0.64%
26 Sep 2024	92.00	90.45	92.00	90.45	4740	0.93%
25 Sep 2024	91.15	91.41	91.88	90.60	8113	0.43%
24 Sep 2024	90.76	90.12	91.89	90.12	1107	-0.16%
23 Sep 2024	90.91	89.66	92.50	89.66	3568	0.26%
20 Sep 2024	90.67	89.98	90.90	89.37	1572	1.93%
19 Sep 2024	88.95	90.82	90.82	88.71	852	-1.09%
18 Sep 2024	89.93	88.96	90.00	88.96	948	0.81%
17 Sep 2024	89.21	89.09	89.95	88.96	881	-0.21%
16 Sep 2024	89.40	88.55	90.51	88.55	3009	0.57%
13 Sep 2024	88.89	90.39	90.39	88.34	7540	-0.11%
12 Sep 2024	88.99	87.12	89.50	87.12	2981	1.64%
11 Sep 2024	87.55	87.13	88.83	87.13	21164	-0.45%
10 Sep 2024	87.95	88.50	88.69	87.22	2318	-0.05%
09 Sep 2024	87.99	88.58	88.58	86.82	2330	0.33%
06 Sep 2024	87.70	89.60	89.60	87.24	4755	-1.14%
05 Sep 2024	88.71	89.68	89.68	87.82	2969	0.10%
04 Sep 2024	88.62	89.33	89.33	87.62	1624	-0.81%
03 Sep 2024	89.34	89.63	89.63	88.40	3604	0.68%
02 Sep 2024	88.74	88.10	89.50	88.10	2079	-0.27%
30 Aug 2024	88.98	87.36	88.99	87.36	3749	1.13%
29 Aug 2024	87.99	88.50	88.50	87.27	3258	-0.18%
28 Aug 2024	88.15	88.00	88.50	87.60	17442	0.77%
27 Aug 2024	87.48	88.56	88.56	87.25	4554	-0.23%
26 Aug 2024	87.68	88.55	88.84	86.74	8130	0.01%
23 Aug 2024	87.67	87.90	87.90	86.61	679	0.22%
22 Aug 2024	87.48	87.94	87.94	86.95	1175	0.32%
21 Aug 2024	87.20	87.64	87.64	86.27	1452	0.44%
20 Aug 2024	86.82	87.14	87.60	86.27	2339	0.64%
19 Aug 2024	86.27	85.82	87.48	85.50	2437	0.05%
16 Aug 2024	86.23	84.65	86.46	84.65	2993	1.27%
14 Aug 2024	85.15	84.91	85.95	84.73	1958	-0.50%
13 Aug 2024	85.58	85.19	86.55	84.91	2152	-0.55%
12 Aug 2024	86.05	84.77	88.00	84.77	5908	0.84%
09 Aug 2024	85.33	86.25	86.26	84.60	3155	-0.18%
08 Aug 2024	85.48	86.30	86.30	84.55	749	0.29%
07 Aug 2024	85.23	84.71	85.75	84.71	734	1.09%
06 Aug 2024	84.31	86.58	86.60	84.21	2987	-1.23%
05 Aug 2024	85.36	87.35	88.18	84.21	7805	-3.25%
02 Aug 2024	88.23	87.88	88.40	86.80	3192	0.64%
01 Aug 2024	87.67	87.17	88.85	87.17	2435	-0.34%
31 Jul 2024	87.97	87.29	88.40	87.29	1506	0.57%
30 Jul 2024	87.47	87.12	88.25	87.10	3344	-0.59%
29 Jul 2024	87.99	87.09	88.46	86.39	1000	1.03%
26 Jul 2024	87.09	87.40	87.40	85.37	2826	0.58%
25 Jul 2024	86.59	85.69	86.60	85.62	472	0.05%
24 Jul 2024	86.55	87.52	87.52	85.59	1097	-0.12%
23 Jul 2024	86.65	87.48	88.08	85.16	4197	0.44%
22 Jul 2024	86.27	87.98	87.98	86.02	2893	-0.77%
19 Jul 2024	86.94	87.98	87.98	86.37	3063	-0.34%
18 Jul 2024	87.24	86.50	88.22	85.74	13043	0.74%
16 Jul 2024	86.60	87.43	87.43	86.45	1686	0.08%
15 Jul 2024	86.53	85.68	87.48	85.68	3491	1.03%
12 Jul 2024	85.65	86.98	86.98	85.11	12704	-0.60%
11 Jul 2024	86.17	85.18	86.84	84.26	1946	0.22%
10 Jul 2024	85.98	86.98	87.10	85.31	8431	-0.06%
09 Jul 2024	86.03	85.26	86.90	85.26	979	-0.10%
08 Jul 2024	86.12	86.90	86.90	85.10	4745	-0.17%
05 Jul 2024	86.27	86.23	87.90	85.19	5521	-0.43%
04 Jul 2024	86.64	86.80	86.80	85.13	779	0.77%
03 Jul 2024	85.98	86.43	87.08	84.75	12447	0.48%
02 Jul 2024	85.57	86.35	86.35	84.75	1953	0.34%
01 Jul 2024	85.28	84.25	85.96	83.61	1526	0.21%
28 Jun 2024	85.10	85.41	85.99	84.51	4093	0.29%
27 Jun 2024	84.85	84.46	85.06	84.31	3666	0.77%
26 Jun 2024	84.20	82.66	84.47	82.66	3886	0.79%
25 Jun 2024	83.54	83.80	83.90	82.75	4877	0.76%
24 Jun 2024	82.91	83.50	83.68	81.66	2425	0.39%
21 Jun 2024	82.59	83.80	83.91	82.27	1564	-0.84%
20 Jun 2024	83.29	83.80	83.80	82.19	893	-0.11%
19 Jun 2024	83.38	83.00	83.50	82.10	2858	0.64%
18 Jun 2024	82.85	83.68	83.68	82.56	976	0.35%
14 Jun 2024	82.56	82.98	82.98	81.57	1416	0.49%
13 Jun 2024	82.16	82.94	83.00	81.29	2598	0.01%
12 Jun 2024	82.15	81.20	82.96	81.20	1702	-0.04%
11 Jun 2024	82.18	83.48	83.48	81.70	860	-0.28%
10 Jun 2024	82.41	80.65	82.98	80.65	2689	0.62%
07 Jun 2024	81.90	81.00	82.11	81.00	2343	1.61%
06 Jun 2024	80.60	80.50	81.81	79.96	2302	-0.56%
05 Jun 2024	81.05	82.06	82.48	80.00	2416	-0.01%
04 Jun 2024	81.06	80.32	83.00	78.55	15166	-1.05%
03 Jun 2024	81.92	89.00	89.00	79.12	12981	2.61%
31 May 2024	79.84	79.20	89.00	79.03	6127	-1.19%
30 May 2024	80.80	81.01	81.01	79.12	2707	-0.23%
29 May 2024	80.99	80.86	81.44	80.05	1718	0.16%
28 May 2024	80.86	81.78	81.78	80.05	780	0.22%
27 May 2024	80.68	81.45	81.45	80.06	1435	0.14%
24 May 2024	80.57	81.34	81.34	79.53	3273	0.25%
23 May 2024	80.37	79.59	80.68	78.58	4391	0.98%
22 May 2024	79.59	78.16	80.01	78.16	1090	0.01%
21 May 2024	79.58	80.08	80.08	78.42	2076	0.59%
18 May 2024	79.11	79.73	79.73	78.83	448	0.14%
17 May 2024	79.00	78.08	79.48	78.08	26737	0.64%
16 May 2024	78.50	77.54	79.49	77.54	1841	-0.34%
15 May 2024	78.77	79.28	79.28	77.60	1569	0.60%
14 May 2024	78.30	79.08	79.08	77.79	2365	0.20%
13 May 2024	78.14	76.66	78.50	76.66	2137	0.66%
10 May 2024	77.63	78.98	78.98	77.50	2605	-0.35%
09 May 2024	77.90	79.78	79.78	77.50	8577	-1.19%
08 May 2024	78.84	81.30	81.78	78.50	25595	-2.41%
07 May 2024	80.79	81.28	81.28	79.10	2038	0.62%
06 May 2024	80.29	81.95	81.95	80.00	1894	-1.12%
03 May 2024	81.20	81.40	81.40	80.01	2317	-0.11%
02 May 2024	81.29	80.48	81.41	79.79	1445	1.01%
30 Apr 2024	80.48	80.95	80.95	79.62	1088	-0.61%
29 Apr 2024	80.97	81.27	81.38	79.10	2585	0.82%
26 Apr 2024	80.31	80.96	83.00	79.41	5691	-0.89%
25 Apr 2024	81.03	79.71	81.83	79.00	7483	1.59%
24 Apr 2024	79.76	81.68	81.68	79.54	2347	-1.01%
23 Apr 2024	80.57	80.98	80.98	79.00	2507	0.73%
22 Apr 2024	79.99	80.48	80.48	78.16	1148	1.02%
19 Apr 2024	79.18	80.68	80.68	78.01	2190	-0.86%
18 Apr 2024	79.87	79.84	80.17	79.01	2210	-1.96%
16 Apr 2024	81.47	79.97	82.00	78.17	1824	0.58%
15 Apr 2024	81.00	79.97	81.20	77.21	1712	1.63%
12 Apr 2024	79.70	80.94	80.94	79.55	4036	-0.82%
10 Apr 2024	80.36	79.14	80.69	79.14	2202	0.29%
09 Apr 2024	80.13	79.16	80.95	79.16	869	0.23%
08 Apr 2024	79.95	78.62	80.42	78.62	2036	0.65%
05 Apr 2024	79.43	79.74	80.48	78.87	4597	-0.39%
04 Apr 2024	79.74	79.39	80.89	78.50	4644	-0.33%
03 Apr 2024	80.00	80.78	85.00	77.76	3644	0.30%
02 Apr 2024	79.76	80.38	81.00	78.67	10015	0.50%
01 Apr 2024	79.36	78.98	80.00	78.69	1157	0.85%
28 Mar 2024	78.69	79.42	79.58	77.12	308816	0.27%
27 Mar 2024	78.48	77.56	79.46	77.56	9008	-0.14%
26 Mar 2024	78.59	77.13	79.98	75.36	8903	-3.35%
22 Mar 2024	81.31	77.81	81.60	77.20	8571	4.47%
21 Mar 2024	77.83	77.99	78.80	77.42	789	0.67%
20 Mar 2024	77.31	78.18	78.18	76.32	1890	0.14%
19 Mar 2024	77.20	78.58	78.58	76.20	1276	-0.62%
18 Mar 2024	77.68	77.00	78.15	77.00	1582	0.09%
15 Mar 2024	77.61	78.70	79.34	77.03	483	-1.57%
14 Mar 2024	78.85	76.96	78.89	76.96	1094	0.91%
13 Mar 2024	78.14	78.11	79.68	77.46	1364	-0.71%
12 Mar 2024	78.70	79.98	79.98	78.05	1077	-0.16%
11 Mar 2024	78.83	80.00	80.00	78.53	1817	-0.44%
07 Mar 2024	79.18	78.05	80.08	78.05	1383	0.03%
06 Mar 2024	79.16	77.66	79.98	77.66	734	0.20%
05 Mar 2024	79.00	80.38	80.38	78.11	2867	-0.53%
04 Mar 2024	79.42	81.00	81.32	78.12	6169	-2.43%
02 Mar 2024	81.40	80.28	81.40	79.00	730	3.04%
01 Mar 2024	79.00	77.52	79.05	77.52	2495	1.91%
29 Feb 2024	77.52	78.48	78.48	77.15	272	-0.09%
28 Feb 2024	77.59	79.24	80.00	77.50	1495	-0.96%
27 Feb 2024	78.34	79.26	79.26	77.80	1646	0.86%
26 Feb 2024	77.67	77.12	79.48	77.12	4108	-0.98%
23 Feb 2024	78.44	77.23	78.98	77.23	1471	0.60%
22 Feb 2024	77.97	78.88	78.88	76.62	21906	-0.08%
21 Feb 2024	78.03	77.16	78.88	77.16	1456	0.24%
20 Feb 2024	77.84	76.63	78.48	76.63	1582	0.19%
19 Feb 2024	77.69	76.62	78.38	76.62	1156	0.32%
16 Feb 2024	77.44	78.08	78.08	76.51	1031	0.49%
15 Feb 2024	77.06	76.32	77.88	76.32	1005	0.31%
14 Feb 2024	76.82	77.28	77.28	75.56	764	0.29%
13 Feb 2024	76.60	77.18	77.18	75.62	1573	0.49%
12 Feb 2024	76.23	76.40	78.18	75.96	3445	-1.23%
09 Feb 2024	77.18	76.02	78.40	76.02	6795	-0.30%
08 Feb 2024	77.41	79.79	79.79	76.22	14121	-3.26%
07 Feb 2024	80.02	76.36	80.85	76.36	7446	3.44%
06 Feb 2024	77.36	76.11	89.00	76.11	4224	-0.01%
05 Feb 2024	77.37	76.11	80.00	76.11	3127	0.32%
02 Feb 2024	77.12	76.12	78.39	76.12	6023	0.21%
01 Feb 2024	76.96	77.50	77.50	76.51	1296	0.20%
31 Jan 2024	76.81	77.18	77.18	75.67	2186	0.47%
30 Jan 2024	76.45	77.98	77.98	75.85	1228	-0.68%
29 Jan 2024	76.97	76.78	77.21	75.18	3418	1.60%
25 Jan 2024	75.76	75.26	77.18	75.20	1965	-0.60%
24 Jan 2024	76.22	75.38	76.32	75.04	3116	0.30%
23 Jan 2024	75.99	76.02	77.48	75.49	2430	-0.35%
20 Jan 2024	76.26	77.78	77.78	76.10	2700	-0.65%
19 Jan 2024	76.76	75.59	77.98	75.59	3490	0.29%
18 Jan 2024	76.54	76.77	76.77	75.80	3053	-0.31%
17 Jan 2024	76.78	78.48	78.50	76.56	5143	-1.39%
16 Jan 2024	77.86	79.18	79.18	77.21	1649	-0.47%
15 Jan 2024	78.23	77.10	78.37	76.60	2368	0.95%
12 Jan 2024	77.49	77.02	77.98	76.70	3117	0.86%
11 Jan 2024	76.83	77.48	77.48	75.60	4358	0.39%
10 Jan 2024	76.53	76.50	77.68	75.92	1610	-0.13%
09 Jan 2024	76.63	76.70	76.95	76.00	15427	0.22%
08 Jan 2024	76.46	75.85	77.98	75.85	834	-0.69%
05 Jan 2024	76.99	77.98	77.98	76.10	2343	0.01%
04 Jan 2024	76.98	75.67	77.78	75.67	662	0.25%
03 Jan 2024	76.79	75.66	77.98	75.66	506	-0.27%
02 Jan 2024	77.00	76.11	78.38	75.65	1074	-0.53%
01 Jan 2024	77.41	76.15	78.00	76.15	1720	0.08%
29 Dec 2023	77.35	76.39	78.48	76.39	1815	-0.17%
28 Dec 2023	77.48	76.11	77.98	76.11	1397	0.69%
27 Dec 2023	76.95	77.48	77.48	76.32	3331	0.58%
26 Dec 2023	76.51	77.18	77.18	75.09	4467	0.46%
22 Dec 2023	76.16	62.00	76.54	62.00	404	0.77%
21 Dec 2023	75.58	75.60	76.00	74.67	1673	-0.03%
20 Dec 2023	75.60	77.28	77.28	75.24	2373	-1.03%
19 Dec 2023	76.39	77.38	77.38	75.83	679	-0.08%
18 Dec 2023	76.45	75.07	77.44	75.07	4604	0.21%
15 Dec 2023	76.29	76.38	76.40	74.47	709	1.22%
14 Dec 2023	75.37	75.68	75.68	74.82	993	1.24%
13 Dec 2023	74.45	75.28	75.28	74.03	889	0.11%
12 Dec 2023	74.37	75.88	75.88	73.63	2224	-0.72%
11 Dec 2023	74.91	73.52	75.48	73.52	1347	0.52%
08 Dec 2023	74.52	75.58	75.58	62.00	1485	-0.16%
07 Dec 2023	74.64	74.00	75.48	73.12	3269	0.04%
06 Dec 2023	74.61	74.78	74.78	74.00	2464	1.04%
05 Dec 2023	73.84	74.33	74.48	73.60	1735	0.35%
04 Dec 2023	73.58	71.82	73.96	71.82	2136	1.74%
01 Dec 2023	72.32	71.98	72.60	71.20	1910	1.32%
30 Nov 2023	71.38	71.85	71.85	71.06	845	0.13%
29 Nov 2023	71.29	71.48	71.48	70.01	1558	1.25%
28 Nov 2023	70.41	71.28	71.28	69.69	807	-0.01%
24 Nov 2023	70.42	69.71	70.78	69.65	1044	-0.33%
23 Nov 2023	70.65	71.48	71.48	69.71	517	-0.21%
22 Nov 2023	70.80	69.68	71.44	69.68	452	0.18%
21 Nov 2023	70.67	69.22	71.25	69.22	1591	0.24%
20 Nov 2023	70.50	69.52	70.94	69.52	2675	0.14%
17 Nov 2023	70.40	71.43	71.68	70.30	1261	-0.55%
16 Nov 2023	70.79	70.80	70.80	70.11	3445	0.88%
15 Nov 2023	70.17	68.96	70.35	68.96	1340	0.80%
13 Nov 2023	69.61	70.35	70.35	69.11	1682	-0.47%
12 Nov 2023	69.94	68.59	70.68	68.59	483	0.50%
10 Nov 2023	69.59	68.19	69.97	68.19	539	0.46%
09 Nov 2023	69.27	58.10	69.94	58.10	2462	-0.56%
08 Nov 2023	69.66	68.48	69.96	68.48	378	0.30%
07 Nov 2023	69.45	69.60	69.60	69.20	4167	-0.23%
06 Nov 2023	69.61	67.89	69.65	67.89	1221	0.78%
03 Nov 2023	69.07	68.98	69.19	68.50	359	1.02%
02 Nov 2023	68.37	68.86	69.28	68.00	4449	0.23%
01 Nov 2023	68.21	68.00	69.00	68.00	924	-0.39%
31 Oct 2023	68.48	69.78	69.78	68.13	2589	-0.44%
30 Oct 2023	68.78	68.00	69.00	68.00	863	0.56%
27 Oct 2023	68.40	68.91	68.91	68.10	1693	-0.74%
26 Oct 2023	68.91	69.00	69.30	67.55	880	-0.56%
25 Oct 2023	69.30	68.08	70.68	68.08	1012	-0.55%
23 Oct 2023	69.68	68.69	70.78	68.69	1906	-0.19%
20 Oct 2023	69.81	69.04	70.90	69.04	372	-0.74%
19 Oct 2023	70.33	71.17	71.17	69.35	527	-0.24%
18 Oct 2023	70.50	70.09	71.51	70.09	920	-0.69%
17 Oct 2023	70.99	70.88	71.22	70.73	2359	0.16%
16 Oct 2023	70.88	69.83	71.70	69.83	584	0.21%
13 Oct 2023	70.73	69.70	71.61	69.70	151	-0.51%
12 Oct 2023	71.09	71.23	71.23	70.63	708	0.51%
11 Oct 2023	70.73	71.51	71.51	69.75	1793	-0.03%
10 Oct 2023	70.75	70.98	70.98	69.56	3952	1.07%
09 Oct 2023	70.00	69.35	71.35	69.35	651	-1.12%
06 Oct 2023	70.79	71.28	71.28	70.05	1494	0.64%
05 Oct 2023	70.34	70.18	70.40	69.21	675	1.66%
04 Oct 2023	69.19	69.58	70.97	69.19	1089	-2.52%
03 Oct 2023	70.98	69.71	71.82	69.71	2276	0.16%
29 Sep 2023	70.87	68.45	70.98	68.45	715	1.58%
28 Sep 2023	69.77	69.70	71.68	69.41	5488	-1.27%
27 Sep 2023	70.67	69.59	70.98	69.59	366	0.94%
26 Sep 2023	70.01	69.35	71.00	69.35	1501	-0.62%
25 Sep 2023	70.45	69.25	71.58	69.25	2055	-0.35%
22 Sep 2023	70.70	69.61	70.99	69.61	1182	0.51%
21 Sep 2023	70.34	70.23	71.96	69.75	2821	-1.17%
20 Sep 2023	71.17	71.18	72.82	71.00	608	-1.48%
18 Sep 2023	72.24	72.95	73.25	71.41	2384	0.19%
15 Sep 2023	72.10	71.08	72.75	71.05	1413	-0.57%
14 Sep 2023	72.51	71.15	73.18	71.15	2675	0.42%
13 Sep 2023	72.21	70.84	73.15	70.80	1905	0.66%
12 Sep 2023	71.74	72.48	72.48	70.65	2223	0.22%
11 Sep 2023	71.58	71.82	71.94	70.20	2024	0.90%
08 Sep 2023	70.94	71.70	71.70	69.72	1506	-0.53%
07 Sep 2023	71.32	70.00	75.00	69.76	3970	1.67%
06 Sep 2023	70.15	69.38	70.50	69.38	379	-0.28%
05 Sep 2023	70.35	69.21	70.98	69.21	3644	0.20%
04 Sep 2023	70.21	70.28	71.76	69.32	4363	1.28%
01 Sep 2023	69.32	68.47	70.01	68.47	1291	0.06%
31 Aug 2023	69.28	70.25	70.25	68.86	866	-0.69%
30 Aug 2023	69.76	70.50	70.50	69.68	392	0.11%
29 Aug 2023	69.68	69.80	70.34	68.60	1532	0.46%
28 Aug 2023	69.36	70.98	79.42	69.25	2486	-0.94%
25 Aug 2023	70.02	70.35	70.35	69.12	804	0.53%
24 Aug 2023	69.65	70.35	70.35	69.09	1181	-0.09%
23 Aug 2023	69.71	69.39	70.20	69.31	205	0.10%
22 Aug 2023	69.64	70.35	70.35	69.39	1043	-0.09%
21 Aug 2023	69.70	70.48	70.48	68.88	3107	0.17%
18 Aug 2023	69.58	70.60	70.60	69.11	454	-0.20%
17 Aug 2023	69.72	69.07	70.45	69.07	773	-0.10%
16 Aug 2023	69.79	70.35	70.35	69.19	1731	-0.14%
14 Aug 2023	69.89	70.30	70.40	68.55	539	-0.11%
11 Aug 2023	69.97	70.80	70.80	69.11	693	-0.14%
10 Aug 2023	70.07	70.98	70.98	69.70	825	-0.03%
09 Aug 2023	70.09	69.58	70.90	69.58	1360	-0.24%
08 Aug 2023	70.26	70.88	70.88	69.45	1104	0.11%
07 Aug 2023	70.18	69.19	70.58	69.19	1284	0.83%
04 Aug 2023	69.60	70.28	70.46	69.56	2050	-0.94%
03 Aug 2023	70.26	70.50	70.65	69.23	1852	-0.09%
02 Aug 2023	70.32	69.70	71.17	69.70	1881	-1.18%
01 Aug 2023	71.16	71.00	71.60	70.21	910	0.65%
31 Jul 2023	70.70	70.07	71.48	69.89	1374	0.14%
28 Jul 2023	70.60	70.98	70.98	70.25	764	-0.47%
27 Jul 2023	70.93	70.62	71.72	70.55	2424	-0.56%
26 Jul 2023	71.33	71.18	71.48	69.81	1363	1.51%
25 Jul 2023	70.27	70.06	71.50	70.06	1481	-0.66%
24 Jul 2023	70.74	70.45	70.95	70.25	2747	1.22%
21 Jul 2023	69.89	70.13	71.98	69.10	7660	-1.90%
20 Jul 2023	71.24	71.98	71.98	70.40	9670	0.44%
19 Jul 2023	70.93	71.56	71.86	70.72	4796	0.04%
18 Jul 2023	70.90	71.27	71.27	70.04	615	0.70%
17 Jul 2023	70.41	70.98	70.98	69.85	1194	0.69%
14 Jul 2023	69.93	70.35	70.35	69.44	1386	0.27%
13 Jul 2023	69.74	70.35	70.43	68.81	1870	0.04%
12 Jul 2023	69.71	70.58	70.58	69.32	1095	0.10%
11 Jul 2023	69.64	69.13	70.26	69.13	712	-0.27%
10 Jul 2023	69.83	70.27	70.27	68.57	1737	-0.14%
07 Jul 2023	69.93	70.29	70.50	69.05	2059	-0.16%
06 Jul 2023	70.04	69.36	70.30	69.11	1161	0.11%
05 Jul 2023	69.96	68.79	70.35	68.79	817	0.03%
04 Jul 2023	69.94	70.35	70.44	69.40	3565	0.40%
03 Jul 2023	69.66	69.18	69.90	68.22	2249	2.11%
30 Jun 2023	68.22	68.34	68.69	67.85	11953	0.55%
28 Jun 2023	67.85	67.98	67.99	66.77	1657	0.97%
27 Jun 2023	67.20	66.39	67.87	66.39	1440	-0.15%
26 Jun 2023	67.30	67.97	67.97	66.56	2508	-0.15%
23 Jun 2023	67.40	68.50	68.58	66.96	1317	-0.31%
22 Jun 2023	67.61	66.88	68.28	66.88	926	-0.46%
21 Jun 2023	67.92	67.30	67.99	66.77	1000	0.86%
20 Jun 2023	67.34	66.55	67.91	66.55	795	-0.37%
19 Jun 2023	67.59	67.78	67.78	66.55	1452	1.14%
16 Jun 2023	66.83	67.76	67.94	66.72	1551	-0.86%
15 Jun 2023	67.41	66.57	67.97	66.57	1083	0.60%
14 Jun 2023	67.01	66.54	68.07	66.54	2664	-0.34%
13 Jun 2023	67.24	67.98	67.98	66.34	2484	0.21%
12 Jun 2023	67.10	66.33	67.84	66.33	698	0.10%
09 Jun 2023	67.03	67.99	67.99	66.60	1211	-1.22%
08 Jun 2023	67.86	66.16	67.95	66.16	1928	1.28%
07 Jun 2023	67.00	67.20	67.20	66.10	3088	0.19%
06 Jun 2023	66.87	67.37	67.37	66.07	744	0.44%
05 Jun 2023	66.58	65.87	67.15	65.87	2275	0.47%
02 Jun 2023	66.27	66.99	66.99	65.76	924	-0.14%
01 Jun 2023	66.36	66.99	66.99	66.14	830	-0.09%
31 May 2023	66.42	66.03	66.98	66.03	663	-0.79%
30 May 2023	66.95	67.33	67.33	66.24	1047	0.45%
29 May 2023	66.65	65.82	66.89	65.17	1514	1.60%
26 May 2023	65.60	64.54	66.06	64.54	2295	-0.06%
25 May 2023	65.64	65.18	65.95	65.12	444	0.57%
24 May 2023	65.27	66.16	66.16	65.10	1243	-0.90%
23 May 2023	65.86	64.66	66.22	64.66	410	0.35%
22 May 2023	65.63	65.64	65.67	64.60	6359	0.03%
19 May 2023	65.61	65.87	65.87	64.90	1548	0.75%
18 May 2023	65.12	66.06	66.06	64.36	3319	-0.58%
17 May 2023	65.50	66.45	66.45	64.55	526	-0.67%
16 May 2023	65.94	66.18	66.18	64.82	21221	1.20%
15 May 2023	65.16	64.83	66.08	64.83	2328	-0.82%
12 May 2023	65.70	65.85	65.85	65.14	243	-0.02%
11 May 2023	65.71	65.94	65.94	64.80	774	0.66%
10 May 2023	65.28	65.95	65.95	64.62	2096	-0.23%
09 May 2023	65.43	64.25	65.88	64.25	2071	-0.02%
08 May 2023	65.44	64.11	66.15	64.11	4515	0.86%
05 May 2023	64.88	66.00	66.00	64.65	2130	-0.23%
04 May 2023	65.03	65.00	65.97	64.25	543	0.05%
03 May 2023	65.00	65.48	65.48	63.86	553	0.79%
02 May 2023	64.49	63.87	65.48	63.87	1385	0.69%
28 Apr 2023	64.05	63.64	64.48	63.64	1210	1.15%
27 Apr 2023	63.32	63.50	64.10	63.13	473	-0.75%
26 Apr 2023	63.80	62.82	63.98	62.82	543	0.44%
25 Apr 2023	63.52	63.50	63.98	62.84	1465	0.41%
24 Apr 2023	63.26	63.50	63.50	62.65	3999	0.24%
21 Apr 2023	63.11	62.63	64.40	62.63	1749	-0.28%
20 Apr 2023	63.29	63.98	63.98	62.31	1022	0.89%
19 Apr 2023	62.73	62.55	64.50	62.55	963	-1.49%
18 Apr 2023	63.68	64.48	64.88	63.00	424	0.17%
17 Apr 2023	63.57	64.00	64.50	63.01	3026	-0.56%
13 Apr 2023	63.93	65.25	65.25	62.86	886	-0.33%
12 Apr 2023	64.14	63.06	64.80	63.06	12018	1.01%
11 Apr 2023	63.50	64.48	64.48	62.67	771	-0.02%
10 Apr 2023	63.51	62.63	63.98	62.63	2019	0.92%
06 Apr 2023	62.93	62.30	63.48	62.30	1170	-0.40%
05 Apr 2023	63.18	63.48	63.48	61.64	1381	0.69%
03 Apr 2023	62.75	62.73	62.79	61.60	939	1.13%
31 Mar 2023	62.05	60.70	62.48	60.70	1174	1.50%
29 Mar 2023	61.13	60.25	61.62	60.25	560	-0.11%
28 Mar 2023	61.20	61.28	61.30	60.27	321	1.06%
27 Mar 2023	60.56	61.81	61.81	60.51	2076	-1.09%
24 Mar 2023	61.23	61.65	61.65	60.63	405	-0.91%
23 Mar 2023	61.79	60.61	61.85	60.61	449	0.83%
22 Mar 2023	61.28	62.65	62.65	60.77	3054	0.07%
21 Mar 2023	61.24	61.50	62.00	61.00	480	0.05%
20 Mar 2023	61.21	61.80	62.50	60.56	8076	-2.87%
17 Mar 2023	63.02	62.31	63.50	60.82	3289	2.76%
16 Mar 2023	61.33	61.32	61.40	60.31	554	0.51%
15 Mar 2023	61.02	62.98	62.98	60.80	3558	-1.12%
14 Mar 2023	61.71	62.98	62.98	61.11	1545	-0.10%
13 Mar 2023	61.77	63.90	63.90	61.21	6833	-2.54%
10 Mar 2023	63.38	64.05	64.05	62.16	1757	-0.17%
09 Mar 2023	63.49	64.22	64.22	63.11	534	-0.78%
08 Mar 2023	63.99	63.50	64.00	63.18	117	0.39%
06 Mar 2023	63.74	64.06	64.06	62.64	545	0.93%
03 Mar 2023	63.15	62.56	64.23	62.56	693	-0.49%
02 Mar 2023	63.46	63.78	63.78	62.16	224	1.12%
01 Mar 2023	62.76	63.00	63.22	62.50	66	0.42%
28 Feb 2023	62.50	62.05	63.40	62.05	265	-0.19%
27 Feb 2023	62.62	62.50	63.98	62.30	228	-0.11%
24 Feb 2023	62.69	64.22	64.22	62.30	1068	-1.66%
23 Feb 2023	63.75	63.95	63.95	62.78	1531	0.43%
22 Feb 2023	63.48	64.05	64.46	63.37	1220	-0.81%
21 Feb 2023	64.00	64.63	64.63	63.37	494	0.08%
20 Feb 2023	63.95	64.80	64.98	63.74	2045	-1.21%
17 Feb 2023	64.73	65.88	65.88	64.14	1338	-0.55%
16 Feb 2023	65.09	65.38	65.49	64.50	7076	1.24%
15 Feb 2023	64.29	64.63	64.79	63.66	4949	-0.51%
14 Feb 2023	64.62	63.16	64.67	63.16	5375	1.19%
13 Feb 2023	63.86	63.52	65.38	63.41	483	-0.72%
10 Feb 2023	64.32	64.94	64.94	63.66	1855	0.02%
09 Feb 2023	64.31	64.48	64.50	63.83	387	0.41%
08 Feb 2023	64.05	63.04	64.29	63.04	4322	1.18%
07 Feb 2023	63.30	64.49	64.53	63.21	710	-1.03%
06 Feb 2023	63.96	64.78	64.78	63.14	2406	0.42%
03 Feb 2023	63.69	64.32	64.32	62.51	2206	0.98%
02 Feb 2023	63.07	62.14	63.95	62.14	687	0.77%
01 Feb 2023	62.59	63.47	64.49	62.52	11528	-1.22%
31 Jan 2023	63.36	62.01	63.75	62.01	2307	1.38%
30 Jan 2023	62.50	64.00	64.28	61.74	1356	-0.79%
27 Jan 2023	63.00	63.16	63.74	62.50	13781	-1.16%
25 Jan 2023	63.74	64.50	64.89	63.38	510	-0.87%
24 Jan 2023	64.30	64.94	64.94	63.62	374	0.08%
23 Jan 2023	64.25	63.66	64.88	63.56	1404	0.39%
20 Jan 2023	64.00	64.32	64.32	63.64	7051	0.52%
19 Jan 2023	63.67	63.74	64.46	63.64	922	-0.96%
18 Jan 2023	64.29	63.44	64.37	63.44	398	0.93%
17 Jan 2023	63.70	63.74	64.45	63.25	10219	-0.06%
16 Jan 2023	63.74	63.06	64.44	63.06	6773	1.09%
13 Jan 2023	63.05	63.06	63.95	62.77	13234	-0.69%
12 Jan 2023	63.49	63.64	64.46	63.01	19229	-0.39%
11 Jan 2023	63.74	63.12	64.50	63.12	259	0.36%
10 Jan 2023	63.51	64.50	64.65	63.47	2458	-0.77%
09 Jan 2023	64.00	64.00	64.94	63.88	2045	-0.33%
06 Jan 2023	64.21	64.99	64.99	63.33	319	-0.39%
05 Jan 2023	64.46	64.10	65.54	63.71	583	-0.80%
04 Jan 2023	64.98	65.64	65.64	64.15	948	-0.15%
03 Jan 2023	65.08	65.48	65.48	64.09	2729	0.76%
02 Jan 2023	64.59	65.67	65.67	64.18	669	-1.37%
30 Dec 2022	65.49	65.49	65.49	63.53	1067	1.93%
29 Dec 2022	64.25	65.68	65.68	63.61	325	-0.99%
28 Dec 2022	64.89	64.98	64.98	63.10	4597	0.81%
27 Dec 2022	64.37	64.78	64.78	63.23	1530	1.12%
26 Dec 2022	63.66	63.00	64.28	62.56	1120	0.32%
23 Dec 2022	63.46	64.98	64.98	63.10	1442	-1.00%
22 Dec 2022	64.10	64.10	65.14	63.56	1280	-1.31%
21 Dec 2022	64.95	65.90	65.90	63.90	1484	-0.08%
20 Dec 2022	65.00	65.48	65.48	64.26	727	0.68%
19 Dec 2022	64.56	64.82	65.78	64.10	3045	-0.40%
16 Dec 2022	64.82	64.60	66.45	64.50	4046	-1.04%
15 Dec 2022	65.50	66.38	66.38	65.13	2621	-0.17%
14 Dec 2022	65.61	66.50	66.79	65.44	732	0.41%
13 Dec 2022	65.34	66.00	66.30	65.28	2116	-0.47%
12 Dec 2022	65.65	65.25	66.90	65.11	8435	-0.44%
09 Dec 2022	65.94	67.19	67.19	65.66	5767	-0.05%
08 Dec 2022	65.97	67.48	67.48	65.42	976	-0.47%
07 Dec 2022	66.28	67.00	67.30	65.67	841	-0.18%
06 Dec 2022	66.40	67.97	67.97	65.60	9682	-0.08%
05 Dec 2022	66.45	67.56	67.56	66.12	5624	-0.72%
02 Dec 2022	66.93	66.55	68.78	66.19	33520	-0.61%
01 Dec 2022	67.34	66.90	67.98	66.19	3510	0.90%
30 Nov 2022	66.74	67.48	67.48	65.66	1214	0.38%
29 Nov 2022	66.49	65.40	67.55	65.40	1457	0.44%
28 Nov 2022	66.20	65.29	67.48	65.29	1130	0.46%
25 Nov 2022	65.90	65.18	66.48	65.18	493	1.06%
24 Nov 2022	65.21	64.65	66.70	64.65	1170	-0.88%
23 Nov 2022	65.79	66.00	66.50	65.10	1229	-0.59%
22 Nov 2022	66.18	65.96	66.50	64.60	2031	0.14%
21 Nov 2022	66.09	66.33	66.33	65.25	2895	0.44%
18 Nov 2022	65.80	66.00	66.88	65.11	8421	-0.29%
17 Nov 2022	65.99	65.30	66.49	65.30	2715	1.10%
16 Nov 2022	65.27	65.98	66.39	65.11	4016	0.25%
15 Nov 2022	65.11	65.21	65.90	64.67	19184	-0.15%
14 Nov 2022	65.21	65.00	65.49	64.25	4467	0.32%
11 Nov 2022	65.00	65.00	65.64	64.07	4597	1.45%
10 Nov 2022	64.07	65.10	65.10	63.56	789	-0.50%
09 Nov 2022	64.39	65.64	65.64	63.55	850	-0.29%
07 Nov 2022	64.58	64.10	65.25	63.56	7993	0.75%
04 Nov 2022	64.10	63.80	64.40	63.80	7218	0.42%
03 Nov 2022	63.83	63.10	64.27	63.10	531	-0.27%
02 Nov 2022	64.00	65.00	65.48	63.66	4167	-0.23%
01 Nov 2022	64.15	64.65	64.65	63.60	7871	0.25%
31 Oct 2022	63.99	64.32	64.32	63.30	5202	1.14%
28 Oct 2022	63.27	62.90	63.95	62.05	2600	0.06%
27 Oct 2022	63.23	63.24	63.49	62.05	702	0.37%
25 Oct 2022	63.00	63.90	63.90	62.11	9725	0.56%
24 Oct 2022	62.65	62.85	63.48	61.58	3300	1.74%
21 Oct 2022	61.58	62.00	63.45	61.50	1628	-0.95%
20 Oct 2022	62.17	61.26	62.98	61.26	2214	0.70%
19 Oct 2022	61.74	62.99	62.99	61.65	2022	-0.45%
18 Oct 2022	62.02	60.70	62.50	60.70	1558	0.91%
17 Oct 2022	61.46	62.98	64.12	60.71	2485	0.18%
14 Oct 2022	61.35	62.00	62.25	60.30	1631	0.59%
13 Oct 2022	60.99	60.00	61.49	60.00	1163	0.02%
12 Oct 2022	60.98	61.50	61.50	60.01	5795	0.78%
11 Oct 2022	60.51	61.98	61.98	60.25	773	-0.77%
10 Oct 2022	60.98	61.48	61.48	59.86	4020	0.28%
07 Oct 2022	60.81	62.50	62.50	60.72	1879	-1.23%
06 Oct 2022	61.57	61.30	61.90	60.68	1048	1.48%
04 Oct 2022	60.67	61.00	61.50	59.65	15098	1.10%
03 Oct 2022	60.01	61.48	61.48	59.01	3142	-0.73%
30 Sep 2022	60.45	60.85	60.98	58.45	6004	1.39%
29 Sep 2022	59.62	59.10	61.98	59.04	731	-0.78%
28 Sep 2022	60.09	59.60	61.98	59.60	5040	-1.20%
27 Sep 2022	60.82	60.50	62.65	60.06	1064	-0.94%
26 Sep 2022	61.40	60.90	62.60	60.50	3094	-1.13%
23 Sep 2022	62.10	63.00	63.98	60.95	4361	-0.24%
22 Sep 2022	62.25	63.98	63.98	61.71	6467	-0.64%
21 Sep 2022	62.65	64.00	64.98	62.42	290	-0.93%
20 Sep 2022	63.24	63.60	63.60	62.25	750	1.43%
19 Sep 2022	62.35	63.00	63.00	61.65	1234	-0.42%
16 Sep 2022	62.61	64.80	64.80	62.10	2201	-1.43%
15 Sep 2022	63.52	64.40	64.40	62.75	12656	0.38%
14 Sep 2022	63.28	64.98	64.98	62.60	5055	-1.08%
13 Sep 2022	63.97	64.50	64.50	62.37	11603	0.47%
12 Sep 2022	63.67	64.00	64.78	62.81	4386	1.08%
09 Sep 2022	62.99	64.00	64.75	62.80	12990	0.24%
08 Sep 2022	62.84	64.00	64.18	62.15	829	0.14%
07 Sep 2022	62.75	63.48	63.48	61.20	1039	0.48%
06 Sep 2022	62.45	63.03	64.48	62.05	1102	-0.92%
05 Sep 2022	63.03	63.00	63.98	62.10	4673	0.64%
02 Sep 2022	62.63	63.95	63.98	61.81	1582	-0.10%
01 Sep 2022	62.69	62.98	62.99	61.62	2299	0.45%
30 Aug 2022	62.41	62.98	62.98	61.02	2377	1.56%
29 Aug 2022	61.45	62.98	62.98	60.60	4189	-1.17%
26 Aug 2022	62.18	63.95	63.98	61.26	732	-0.62%
25 Aug 2022	62.57	63.00	63.00	61.62	1014	0.61%
24 Aug 2022	62.19	62.35	62.98	61.35	1121	0.14%
23 Aug 2022	62.10	63.35	63.35	61.07	5904	0.05%
22 Aug 2022	62.07	64.00	64.55	61.35	6619	-1.87%
19 Aug 2022	63.25	62.25	64.98	62.25	1382	-0.64%
18 Aug 2022	63.66	64.75	64.78	62.15	8125	0.38%
17 Aug 2022	63.42	63.90	63.98	62.10	36794	1.29%
16 Aug 2022	62.61	60.80	63.98	60.80	1945	0.30%
12 Aug 2022	62.42	63.48	63.48	61.80	1394	0.40%
11 Aug 2022	62.17	63.00	63.00	61.75	4592	0.71%
10 Aug 2022	61.73	62.98	62.98	61.50	7200	-0.05%
08 Aug 2022	61.76	62.98	62.98	61.10	2489	0.03%
05 Aug 2022	61.74	60.10	62.00	60.05	3303	1.20%
04 Aug 2022	61.01	62.98	62.98	60.81	2007	-0.75%
03 Aug 2022	61.47	60.15	62.60	60.15	1635	0.20%
02 Aug 2022	61.35	62.98	62.98	60.20	1764	-0.21%
01 Aug 2022	61.48	61.00	61.90	60.15	4863	1.96%
29 Jul 2022	60.30	61.98	61.98	59.66	1188	0.63%
28 Jul 2022	59.92	59.98	60.30	57.35	4197	2.43%
27 Jul 2022	58.50	58.10	58.90	57.70	4931	-0.58%
26 Jul 2022	58.84	59.80	59.80	57.65	1768	0.12%
25 Jul 2022	58.77	61.20	61.90	58.11	13074	-2.05%
22 Jul 2022	60.00	59.00	62.00	57.60	1823	2.13%
21 Jul 2022	58.75	59.00	63.98	57.60	4883	0.51%
20 Jul 2022	58.45	57.90	58.95	57.58	1006	1.48%
19 Jul 2022	57.60	58.45	58.45	56.59	205	0.52%
18 Jul 2022	57.30	66.61	66.61	57.00	587	0.97%
15 Jul 2022	56.75	56.10	56.75	56.10	98	0.85%
14 Jul 2022	56.27	56.90	57.49	55.71	497	-0.28%
13 Jul 2022	56.43	56.99	57.19	56.02	119	0.04%
12 Jul 2022	56.41	57.30	57.45	56.32	343	-1.38%
11 Jul 2022	57.20	57.30	57.40	57.20	61	-0.17%
08 Jul 2022	57.30	56.90	57.49	56.80	124	0.54%
07 Jul 2022	56.99	56.80	56.99	56.80	9	0.87%
06 Jul 2022	56.50	57.33	57.33	55.80	153	0.53%
05 Jul 2022	56.20	57.27	57.27	56.00	66	0.09%
04 Jul 2022	56.15	56.24	56.25	55.31	77	1.83%
01 Jul 2022	55.14	55.90	55.90	54.81	264	-1.71%
30 Jun 2022	56.10	56.50	56.50	55.80	123	0.72%
29 Jun 2022	55.70	55.70	55.70	55.70	1	0.54%
28 Jun 2022	55.40	55.60	55.60	55.40	62	-0.77%
27 Jun 2022	55.83	55.70	56.49	55.60	286	0.61%
24 Jun 2022	55.49	55.49	55.50	55.49	42	0.53%
23 Jun 2022	55.20	54.70	55.30	54.65	65	1.28%
22 Jun 2022	54.50	55.01	55.01	54.50	111	-1.52%
21 Jun 2022	55.34	54.70	55.49	54.50	101	1.93%
20 Jun 2022	54.29	54.10	54.40	53.80	274	0.20%
17 Jun 2022	54.18	54.30	54.50	53.91	491	-0.68%
16 Jun 2022	54.55	55.40	55.80	54.20	541	-1.53%
15 Jun 2022	55.40	55.60	55.60	55.40	107	-0.36%
14 Jun 2022	55.60	55.30	56.00	55.00	133	0.22%
13 Jun 2022	55.48	57.00	57.00	55.10	1124	-3.09%
10 Jun 2022	57.25	57.60	57.75	56.32	442	-0.78%
09 Jun 2022	57.70	57.60	58.00	56.92	47	-0.17%
08 Jun 2022	57.80	58.49	58.95	57.80	212	-0.03%
07 Jun 2022	57.82	58.40	58.40	57.82	9	-1.33%
06 Jun 2022	58.60	57.48	58.69	57.48	32	0.74%
03 Jun 2022	58.17	60.38	60.38	57.82	370	-1.72%
02 Jun 2022	59.19	58.20	59.49	57.21	90	1.39%
01 Jun 2022	58.38	58.49	58.99	57.50	749	0.31%
31 May 2022	58.20	58.11	58.20	57.60	308	0.07%
30 May 2022	58.16	57.50	58.95	57.40	436	1.68%
27 May 2022	57.20	56.99	57.20	56.80	13	0.99%
26 May 2022	56.64	56.50	56.80	55.71	84	0.25%
25 May 2022	56.50	55.19	57.00	55.19	41	0.11%
24 May 2022	56.44	56.90	57.00	56.31	37	0.11%
23 May 2022	56.38	57.35	57.35	56.05	389	-0.81%
20 May 2022	56.84	55.99	56.84	55.51	207	2.21%
19 May 2022	55.61	56.31	56.80	55.40	496	-1.64%
18 May 2022	56.54	56.80	57.30	55.75	123	-0.89%
17 May 2022	57.05	55.70	57.05	55.70	108	3.33%
16 May 2022	55.21	55.51	56.29	54.71	304	-0.54%
13 May 2022	55.51	55.70	57.49	54.68	1575	-0.50%
12 May 2022	55.79	56.80	56.80	55.37	1098	-2.47%
11 May 2022	57.20	57.25	57.35	56.03	690	0.18%
10 May 2022	57.10	57.30	57.50	56.41	793	0.12%
09 May 2022	57.03	57.30	57.30	56.60	521	-0.82%
06 May 2022	57.50	57.80	58.90	57.21	411	-1.10%
05 May 2022	58.14	58.90	59.40	58.00	235	-0.45%
04 May 2022	58.40	61.06	61.06	58.11	1003	-2.44%
02 May 2022	59.86	59.77	60.11	59.01	364	-1.85%
29 Apr 2022	60.99	60.30	60.99	60.30	59	1.79%
28 Apr 2022	59.92	59.90	60.49	59.83	27	0.17%
27 Apr 2022	59.82	59.81	60.10	59.81	39	-0.30%
26 Apr 2022	60.00	60.00	60.25	60.00	69	0.77%
25 Apr 2022	59.54	60.11	60.99	59.31	210	-1.10%
22 Apr 2022	60.20	61.10	61.20	59.91	292	-1.83%
21 Apr 2022	61.32	60.30	61.50	60.03	363	1.25%
20 Apr 2022	60.56	60.01	66.61	59.50	199	0.80%
19 Apr 2022	60.08	60.15	60.15	59.51	197	-0.12%
18 Apr 2022	60.15	61.20	61.20	59.70	418	-2.05%
13 Apr 2022	61.41	61.90	61.99	60.81	196	-0.29%
12 Apr 2022	61.59	61.50	61.69	60.89	294	-0.18%
11 Apr 2022	61.70	60.85	62.40	60.85	177	-0.63%
08 Apr 2022	62.09	62.40	62.80	62.00	187	-0.48%
07 Apr 2022	62.39	62.90	63.00	62.00	60	-0.30%
06 Apr 2022	62.58	62.90	63.30	62.40	229	-0.67%
05 Apr 2022	63.00	61.75	63.70	61.75	2169	-0.63%
04 Apr 2022	63.40	63.04	63.98	62.10	3000	2.59%
01 Apr 2022	61.80	61.49	62.00	61.30	429	0.82%
31 Mar 2022	61.30	59.78	61.60	59.78	421	0.49%
30 Mar 2022	61.00	60.60	61.20	60.11	909	1.01%
29 Mar 2022	60.39	60.30	60.50	60.10	87	0.94%
28 Mar 2022	59.83	60.10	60.20	59.51	1066	-0.76%
25 Mar 2022	60.29	60.60	61.49	59.70	84	0.32%
24 Mar 2022	60.10	60.90	60.90	60.10	580	-0.66%
23 Mar 2022	60.50	60.99	61.15	60.11	137	-0.18%
22 Mar 2022	60.61	61.41	61.41	59.21	473	0.58%
21 Mar 2022	60.26	60.30	60.80	59.46	887	0.43%
17 Mar 2022	60.00	59.49	60.50	58.81	604	1.27%
16 Mar 2022	59.25	59.01	59.40	58.20	429	2.42%
15 Mar 2022	57.85	58.99	59.49	57.70	211	-1.73%
14 Mar 2022	58.87	57.24	58.87	57.24	399	0.80%
11 Mar 2022	58.40	57.80	58.40	57.80	380	1.55%
10 Mar 2022	57.51	56.60	58.80	56.60	140	0.42%
09 Mar 2022	57.27	57.20	57.27	56.30	466	2.60%
08 Mar 2022	55.82	55.50	56.49	54.80	289	0.81%
07 Mar 2022	55.37	58.32	58.32	55.00	2505	-3.15%
04 Mar 2022	57.17	58.50	59.16	56.41	437	-1.43%
03 Mar 2022	58.00	58.50	58.99	57.60	327	-0.17%
02 Mar 2022	58.10	58.51	58.51	57.80	427	-1.19%
28 Feb 2022	58.80	58.21	58.90	57.35	227	0.94%
25 Feb 2022	58.25	65.00	65.00	58.12	333	0.54%
24 Feb 2022	57.94	59.00	59.50	57.50	2331	-3.55%
23 Feb 2022	60.07	60.00	60.70	60.00	44	0.12%
22 Feb 2022	60.00	60.00	60.00	59.20	408	-0.97%
21 Feb 2022	60.59	60.50	60.80	60.00	259	0.15%
18 Feb 2022	60.50	60.50	60.99	60.21	81	-0.17%
17 Feb 2022	60.60	60.80	60.99	60.30	94	-0.08%
16 Feb 2022	60.65	60.00	60.99	60.00	90	2.12%
15 Feb 2022	59.39	59.40	60.90	59.11	1301	0.22%
14 Feb 2022	59.26	66.61	66.61	57.83	1579	-2.84%
11 Feb 2022	60.99	60.85	61.48	60.00	287	0.16%
10 Feb 2022	60.89	66.61	66.61	60.80	191	-0.18%
09 Feb 2022	61.00	60.30	61.05	60.30	202	1.65%
08 Feb 2022	60.01	60.50	60.99	60.00	106	-0.37%
07 Feb 2022	60.23	61.30	61.60	60.21	407	-1.26%
04 Feb 2022	61.00	61.70	61.70	61.00	129	-1.44%
03 Feb 2022	61.89	63.73	63.73	61.40	172	0.31%
02 Feb 2022	61.70	61.93	62.48	61.01	417	0.77%
01 Feb 2022	61.23	60.90	61.70	60.71	276	0.99%
31 Jan 2022	60.63	61.49	61.99	60.30	138	1.40%
28 Jan 2022	59.79	60.10	60.58	59.60	197	0.30%
27 Jan 2022	59.61	60.50	60.50	59.01	678	-1.47%
25 Jan 2022	60.50	60.53	60.70	59.60	1184	-0.05%
24 Jan 2022	60.53	66.61	66.61	58.80	1287	-1.56%
21 Jan 2022	61.49	62.30	62.30	61.00	849	-2.57%
20 Jan 2022	63.11	63.30	64.97	61.75	765	0.02%
19 Jan 2022	63.10	63.51	63.59	62.61	132	-1.05%
18 Jan 2022	63.77	64.70	64.99	62.42	546	-0.98%
17 Jan 2022	64.40	63.99	64.40	63.51	86	1.11%
14 Jan 2022	63.69	63.80	63.80	63.40	155	0.03%
13 Jan 2022	63.67	64.00	64.00	63.52	27	-0.42%
12 Jan 2022	63.94	63.49	64.09	63.00	242	0.92%
11 Jan 2022	63.36	62.99	63.60	62.99	87	1.26%
10 Jan 2022	62.57	62.70	63.99	62.11	593	0.59%
07 Jan 2022	62.20	62.80	62.80	62.10	86	-0.53%
06 Jan 2022	62.53	62.80	62.80	61.72	119	-0.90%
05 Jan 2022	63.10	63.49	63.49	62.02	326	1.12%
04 Jan 2022	62.40	61.70	62.50	61.11	328	1.63%
03 Jan 2022	61.40	61.20	61.70	61.20	111	0.75%
31 Dec 2021	60.94	61.30	61.30	60.50	78	1.40%
30 Dec 2021	60.10	60.60	61.49	59.81	471	-0.74%
29 Dec 2021	60.55	60.40	60.95	60.10	651	0.41%
28 Dec 2021	60.30	60.20	60.49	59.70	453	1.04%
27 Dec 2021	59.68	60.10	60.20	59.11	1397	-0.67%
24 Dec 2021	60.08	59.80	60.20	59.40	23	0.97%
23 Dec 2021	59.50	59.20	60.19	59.20	603	0.39%
22 Dec 2021	59.27	59.20	59.60	58.80	1378	0.46%
21 Dec 2021	59.00	58.70	59.30	58.21	1535	1.03%
20 Dec 2021	58.40	61.00	61.00	57.51	1910	-3.47%
17 Dec 2021	60.50	60.30	60.60	59.81	83	0.32%
16 Dec 2021	60.31	61.00	61.20	60.31	94	-0.20%
15 Dec 2021	60.43	61.50	61.99	60.40	138	-0.79%
14 Dec 2021	60.91	60.71	61.30	60.41	135	0.02%
13 Dec 2021	60.90	61.51	61.75	60.90	292	-0.98%
10 Dec 2021	61.50	61.51	61.51	61.10	165	-0.39%
09 Dec 2021	61.74	61.10	61.74	60.61	75	0.72%
08 Dec 2021	61.30	60.99	61.49	60.99	29	1.34%
07 Dec 2021	60.49	60.85	60.99	59.51	244	1.41%
06 Dec 2021	59.65	61.49	61.51	59.20	216	-1.08%
03 Dec 2021	60.30	60.71	61.20	60.30	91	-0.99%
02 Dec 2021	60.90	61.16	61.16	60.50	134	1.57%
01 Dec 2021	59.96	60.49	61.49	59.81	29	-0.07%
30 Nov 2021	60.00	60.60	61.00	59.70	705	-0.51%
29 Nov 2021	60.31	60.70	61.00	59.01	1092	0.07%
26 Nov 2021	60.27	60.55	61.60	59.55	1878	-1.36%
25 Nov 2021	61.10	61.40	61.99	60.81	91	0.11%
24 Nov 2021	61.03	61.60	62.99	61.00	174	-0.42%
23 Nov 2021	61.29	59.88	63.99	59.88	437	0.31%
22 Nov 2021	61.10	62.60	63.49	60.90	582	-2.16%
18 Nov 2021	62.45	62.90	62.90	62.01	156	-0.56%
17 Nov 2021	62.80	63.11	63.50	62.80	9	-0.54%
16 Nov 2021	63.14	63.60	63.80	63.01	439	-1.00%
15 Nov 2021	63.78	64.49	64.59	62.51	252	0.73%
12 Nov 2021	63.32	62.90	63.80	61.91	2381	1.47%
11 Nov 2021	62.40	62.90	63.29	62.22	228	-1.11%
10 Nov 2021	63.10	63.29	63.50	62.80	55	0.19%
09 Nov 2021	62.98	62.81	63.50	62.51	208	-0.55%
08 Nov 2021	63.33	63.95	63.95	62.50	674	1.02%
04 Nov 2021	62.69	63.11	64.99	61.81	662	-1.82%
03 Nov 2021	63.85	62.75	64.99	62.12	563	1.75%
02 Nov 2021	62.75	63.83	63.83	62.31	41	0.27%
01 Nov 2021	62.58	63.73	63.73	62.30	325	0.16%
29 Oct 2021	62.48	63.00	63.90	61.51	1559	-1.15%
28 Oct 2021	63.21	63.81	64.99	63.17	272	-1.97%
27 Oct 2021	64.48	64.20	64.49	63.31	38	1.22%
26 Oct 2021	63.70	63.90	64.10	63.31	466	-0.62%
25 Oct 2021	64.10	64.49	64.99	62.12	488	0.53%
22 Oct 2021	63.76	63.50	64.48	63.40	90	1.46%
21 Oct 2021	62.84	64.99	64.99	62.01	265	-2.04%
20 Oct 2021	64.15	65.00	65.00	63.61	135	-0.26%
19 Oct 2021	64.32	65.49	65.49	64.20	139	-0.28%
18 Oct 2021	64.50	63.70	64.90	63.61	101	1.56%
14 Oct 2021	63.51	63.70	63.90	63.10	382	0.00%
13 Oct 2021	63.51	63.30	63.83	63.30	125	1.05%
12 Oct 2021	62.85	62.75	63.49	62.60	56	0.19%
11 Oct 2021	62.73	62.90	63.33	62.42	73	-0.55%
08 Oct 2021	63.08	62.90	63.30	62.11	97	0.61%
07 Oct 2021	62.70	62.49	62.99	62.25	280	1.54%
06 Oct 2021	61.75	62.40	62.48	61.75	216	-0.34%
05 Oct 2021	61.96	62.00	62.49	61.23	42	-0.18%
04 Oct 2021	62.07	61.80	62.48	61.60	47	1.26%
01 Oct 2021	61.30	62.00	62.00	61.10	90	-0.34%
30 Sep 2021	61.51	61.66	62.10	61.46	27	-0.34%
29 Sep 2021	61.72	62.11	62.11	61.62	516	-0.96%
28 Sep 2021	62.32	62.80	63.00	62.31	1229	-0.75%
27 Sep 2021	62.79	62.70	62.90	62.10	102	0.58%
24 Sep 2021	62.43	62.97	62.97	62.00	168	1.13%
23 Sep 2021	61.73	61.80	62.50	61.40	1093	-0.19%
22 Sep 2021	61.85	61.50	61.85	61.40	117	0.77%
21 Sep 2021	61.38	61.65	61.80	61.01	554	-0.24%
20 Sep 2021	61.53	62.00	62.90	61.02	43	-1.08%
17 Sep 2021	62.20	62.30	62.80	62.10	97	0.00%
16 Sep 2021	62.20	61.49	62.30	60.51	483	1.15%
15 Sep 2021	61.49	61.00	61.49	61.00	138	0.94%
14 Sep 2021	60.92	61.50	61.50	60.50	32	-0.13%
13 Sep 2021	61.00	60.80	61.30	60.50	329	0.02%
09 Sep 2021	60.99	61.00	61.48	60.60	485	0.31%
08 Sep 2021	60.80	61.00	61.00	60.40	251	-0.49%
07 Sep 2021	61.10	60.90	61.40	60.42	106	0.03%
06 Sep 2021	61.08	61.99	62.40	60.70	69	-0.15%
03 Sep 2021	61.17	60.20	61.60	60.20	1312	1.49%
02 Sep 2021	60.27	59.80	60.40	59.60	94	1.64%
01 Sep 2021	59.30	59.47	60.99	59.12	435	-1.08%
31 Aug 2021	59.95	59.30	59.99	59.20	65	1.61%
30 Aug 2021	59.00	58.70	59.10	58.70	240	1.24%
27 Aug 2021	58.28	58.50	58.50	57.90	40	-0.38%
26 Aug 2021	58.50	57.60	58.50	57.60	77	0.69%
25 Aug 2021	58.10	57.45	58.98	57.45	168	0.52%
24 Aug 2021	57.80	58.96	58.96	57.01	641	0.00%
23 Aug 2021	57.80	57.08	58.40	57.08	169	0.70%
20 Aug 2021	57.40	58.33	58.33	57.40	84	-1.59%
18 Aug 2021	58.33	58.49	59.49	57.74	168	-0.27%
17 Aug 2021	58.49	58.30	58.50	57.52	193	0.67%
16 Aug 2021	58.10	57.70	58.89	57.40	388	1.66%
13 Aug 2021	57.15	57.50	57.70	57.11	367	-0.26%
12 Aug 2021	57.30	57.30	57.50	57.00	374	0.49%
11 Aug 2021	57.02	57.00	57.50	56.21	442	0.18%
10 Aug 2021	56.92	56.80	57.38	56.11	639	0.74%
09 Aug 2021	56.50	57.00	57.00	56.50	53	-0.70%
06 Aug 2021	56.90	56.90	56.90	56.80	6	-0.35%
05 Aug 2021	57.10	57.20	57.20	56.60	40	-0.09%
04 Aug 2021	57.15	56.40	57.50	56.40	219	1.76%
03 Aug 2021	56.16	56.58	56.82	55.55	314	0.83%
02 Aug 2021	55.70	55.50	55.70	55.50	15	0.54%
30 Jul 2021	55.40	55.35	55.50	54.95	104	0.54%
29 Jul 2021	55.10	55.50	55.70	54.94	13	0.09%
28 Jul 2021	55.05	55.30	56.30	54.40	298	-0.78%
27 Jul 2021	55.48	55.60	55.70	55.20	96	-0.57%
26 Jul 2021	55.80	55.60	55.90	55.50	559	0.72%
23 Jul 2021	55.40	55.10	55.50	55.10	350	0.29%
22 Jul 2021	55.24	54.96	55.30	54.81	427	0.51%
20 Jul 2021	54.96	55.00	55.10	54.75	110	-0.49%
19 Jul 2021	55.23	55.30	55.50	55.15	32	-0.49%
16 Jul 2021	55.50	55.05	55.69	54.82	1701	0.36%
15 Jul 2021	55.30	55.55	55.59	55.30	14	-0.09%
14 Jul 2021	55.35	55.29	55.35	54.90	89	0.54%
13 Jul 2021	55.05	55.10	55.25	54.80	43	0.27%
12 Jul 2021	54.90	54.49	55.10	54.49	278	0.75%
09 Jul 2021	54.49	55.00	55.00	54.41	883	-0.95%
08 Jul 2021	55.01	55.50	55.59	53.53	215	-0.52%
07 Jul 2021	55.30	54.90	55.50	54.81	159	0.45%
06 Jul 2021	55.05	55.50	55.50	54.82	72	-0.63%
05 Jul 2021	55.40	55.20	55.40	54.70	115	1.00%
02 Jul 2021	54.85	54.80	54.90	54.65	134	0.04%
01 Jul 2021	54.83	55.20	55.50	54.50	149	0.04%
30 Jun 2021	54.81	55.20	55.20	54.81	74	0.02%
29 Jun 2021	54.80	55.00	55.20	54.80	122	-0.72%
28 Jun 2021	55.20	55.35	55.50	54.81	636	0.18%
25 Jun 2021	55.10	54.80	55.39	54.71	40	0.18%
24 Jun 2021	55.00	55.00	55.00	54.80	27	0.46%
23 Jun 2021	54.75	54.70	54.99	54.70	318	0.15%
22 Jun 2021	54.67	54.50	55.50	54.35	552	-0.05%
21 Jun 2021	54.70	54.80	54.80	54.00	290	-0.11%
18 Jun 2021	54.76	54.80	55.20	54.40	77	0.20%
17 Jun 2021	54.65	54.80	55.00	54.41	16	-0.74%
16 Jun 2021	55.06	55.10	55.35	54.80	38	-0.40%
15 Jun 2021	55.28	54.99	55.40	54.99	52	1.25%
14 Jun 2021	54.60	54.70	55.10	54.60	309	-0.36%
11 Jun 2021	54.80	54.90	54.90	54.50	30	0.70%
10 Jun 2021	54.42	54.40	54.60	54.01	103	-0.33%
09 Jun 2021	54.60	54.50	54.60	54.40	33	-0.18%
08 Jun 2021	54.70	54.10	54.80	54.10	480	0.74%
07 Jun 2021	54.30	54.50	54.50	54.01	122	0.00%
04 Jun 2021	54.30	54.30	54.60	54.00	73	0.56%
03 Jun 2021	54.00	53.90	54.10	53.90	277	0.28%
02 Jun 2021	53.85	53.80	54.00	53.60	75	-0.28%
01 Jun 2021	54.00	54.00	54.20	53.70	329	0.00%
31 May 2021	54.00	53.80	54.00	53.48	54	0.97%
28 May 2021	53.48	53.45	53.80	53.00	351	0.06%
27 May 2021	53.45	53.40	53.45	53.40	2	0.66%
26 May 2021	53.10	52.60	53.10	52.60	13	0.57%
25 May 2021	52.80	53.40	53.60	52.60	364	-0.47%
24 May 2021	53.05	52.00	53.30	52.00	771	2.65%
21 May 2021	51.68	51.70	52.28	51.51	263	-0.19%
20 May 2021	51.78	52.60	52.99	51.52	74	-0.61%
19 May 2021	52.10	52.10	52.40	51.85	52	0.00%
18 May 2021	52.10	51.60	52.40	51.60	269	1.56%
17 May 2021	51.30	50.70	51.60	50.50	525	1.04%
14 May 2021	50.77	50.90	50.90	50.48	537	-0.26%
12 May 2021	50.90	51.01	51.01	50.80	1038	-0.49%
11 May 2021	51.15	51.30	51.30	50.98	237	-0.68%
10 May 2021	51.50	51.30	51.50	51.30	122	0.92%
07 May 2021	51.03	50.99	52.00	50.90	494	0.65%
06 May 2021	50.70	50.50	50.80	50.50	70	0.40%
05 May 2021	50.50	50.40	50.70	50.30	261	0.40%
04 May 2021	50.30	50.40	50.80	50.30	228	-0.10%
03 May 2021	50.35	50.91	50.91	50.01	1383	-1.04%
30 Apr 2021	50.88	51.81	51.81	50.70	264	-2.53%
29 Apr 2021	52.20	51.79	52.40	50.81	644	1.36%
28 Apr 2021	51.50	51.19	51.80	50.22	96	1.58%
27 Apr 2021	50.70	50.64	50.90	50.55	390	0.22%
26 Apr 2021	50.59	50.30	50.70	50.20	251	1.57%
23 Apr 2021	49.81	49.80	50.10	49.70	60	-0.50%
22 Apr 2021	50.06	49.80	50.20	49.07	249	0.16%
20 Apr 2021	49.98	50.50	50.50	49.70	82	-0.24%
19 Apr 2021	50.10	50.70	51.00	49.17	371	-2.13%
16 Apr 2021	51.19	50.99	51.19	50.99	1204	1.27%
15 Apr 2021	50.55	50.34	50.70	49.91	1303	0.42%
13 Apr 2021	50.34	50.40	50.50	50.20	640	0.24%
12 Apr 2021	50.22	51.11	51.11	50.00	725	-2.49%
09 Apr 2021	51.50	51.90	51.90	51.50	150	-0.21%
08 Apr 2021	51.61	51.90	52.09	51.61	820	-0.37%
07 Apr 2021	51.80	51.10	52.90	51.10	723	-0.71%
06 Apr 2021	52.17	51.60	52.18	51.05	118	2.09%
05 Apr 2021	51.10	52.30	52.39	50.81	361	-1.54%
01 Apr 2021	51.90	52.00	52.00	51.30	243	0.80%
31 Mar 2021	51.49	52.10	52.10	51.30	199	-1.55%
30 Mar 2021	52.30	51.20	52.30	51.20	377	2.55%
26 Mar 2021	51.00	51.58	51.58	50.60	853	0.89%
25 Mar 2021	50.55	51.11	51.50	50.20	346	-1.50%
24 Mar 2021	51.32	51.80	52.00	51.11	479	-0.93%
23 Mar 2021	51.80	51.60	52.00	51.60	1333	0.58%
22 Mar 2021	51.50	51.50	51.90	51.21	1412	0.08%
19 Mar 2021	51.46	51.40	51.60	50.70	1411	-0.27%
18 Mar 2021	51.60	52.01	52.40	50.87	838	-0.75%
17 Mar 2021	51.99	52.31	52.70	51.91	257	-0.78%
16 Mar 2021	52.40	52.50	52.90	52.40	45	-0.13%
15 Mar 2021	52.47	54.25	54.25	52.20	237	-0.38%
12 Mar 2021	52.67	54.37	54.37	52.60	379	-0.51%
10 Mar 2021	52.94	53.86	53.86	52.90	48	0.27%
09 Mar 2021	52.80	61.80	61.80	52.70	51	0.67%
08 Mar 2021	52.45	52.80	52.90	52.36	145	-0.66%
05 Mar 2021	52.80	52.90	53.00	52.40	241	-0.55%
04 Mar 2021	53.09	53.20	53.30	52.85	50	-0.36%
03 Mar 2021	53.28	52.50	53.70	52.50	479	2.23%
02 Mar 2021	52.12	52.30	52.40	51.70	77	0.64%
01 Mar 2021	51.79	52.30	52.93	51.23	533	-0.12%
26 Feb 2021	51.85	52.45	52.50	51.27	1075	-2.54%
25 Feb 2021	53.20	53.00	53.60	53.00	1245	1.53%
24 Feb 2021	52.40	52.00	53.19	51.90	1260	1.26%
23 Feb 2021	51.75	52.40	52.93	51.60	173	-0.31%
22 Feb 2021	51.91	53.00	53.10	51.50	533	-1.56%
19 Feb 2021	52.73	54.20	54.20	52.26	2034	-1.62%
18 Feb 2021	53.60	54.20	54.20	53.46	180	-0.37%
17 Feb 2021	53.80	54.30	54.30	53.70	481	-1.47%
16 Feb 2021	54.60	54.10	54.63	54.10	271	0.92%
15 Feb 2021	54.10	52.72	54.19	52.72	400	0.86%
12 Feb 2021	53.64	54.50	54.50	52.77	197	0.11%
11 Feb 2021	53.58	53.60	53.60	53.20	278	0.34%
10 Feb 2021	53.40	53.30	53.50	52.80	252	-0.19%
09 Feb 2021	53.50	53.94	54.20	52.90	571	0.56%
08 Feb 2021	53.20	53.70	54.39	52.80	634	-0.56%
05 Feb 2021	53.50	52.00	53.50	52.00	976	2.69%
04 Feb 2021	52.10	52.00	52.10	51.80	119	0.19%
03 Feb 2021	52.00	51.49	52.20	51.49	509	1.90%
02 Feb 2021	51.03	50.50	52.20	50.50	414	1.25%
01 Feb 2021	50.40	48.21	51.40	48.20	333	3.92%
29 Jan 2021	48.50	48.75	49.00	48.01	4511	-0.51%
28 Jan 2021	48.75	49.26	49.26	48.50	483	-1.46%
27 Jan 2021	49.47	50.50	50.50	49.21	1007	-1.51%
25 Jan 2021	50.23	50.50	51.10	50.11	1224	-1.61%
22 Jan 2021	51.05	52.74	52.74	50.60	1515	-1.26%
21 Jan 2021	51.70	51.01	51.90	50.81	3577	0.78%
20 Jan 2021	51.30	51.30	51.50	51.30	225	0.10%
19 Jan 2021	51.25	51.00	51.25	50.90	254	1.42%
18 Jan 2021	50.53	50.90	50.90	50.40	246	-1.02%
15 Jan 2021	51.05	51.50	51.50	50.80	200	-0.87%
14 Jan 2021	51.50	50.90	51.50	50.51	140	0.59%
13 Jan 2021	51.20	50.90	51.70	50.90	237	0.00%
12 Jan 2021	51.20	51.20	51.49	51.00	1731	-0.19%
11 Jan 2021	51.30	50.70	51.30	50.70	629	1.18%
08 Jan 2021	50.70	50.30	50.70	50.20	675	1.79%
07 Jan 2021	49.81	50.05	50.20	49.80	27	-0.78%
06 Jan 2021	50.20	50.20	50.40	50.01	138	-0.50%
05 Jan 2021	50.45	49.90	50.50	49.90	310	0.50%
04 Jan 2021	50.20	49.05	50.20	49.05	494	0.78%
01 Jan 2021	49.81	49.80	50.10	49.80	773	0.63%
31 Dec 2020	49.50	49.20	49.69	49.20	1360	0.06%
30 Dec 2020	49.47	49.40	49.50	49.20	40	-0.24%
29 Dec 2020	49.59	49.20	49.60	49.20	1150	0.81%
28 Dec 2020	49.19	48.60	49.30	48.60	791	1.05%
24 Dec 2020	48.68	48.40	48.69	47.51	2082	1.21%

EquityPandit Advisory Services

From SEBI Registered Investment Advisor

Screener

News

Kotak S&P BSE Sensex ETF

Historical Data

Equitypandit Financial Services Pvt. Ltd.

EquityPandit Advisory Services

EP - Investor

EP - Multibagger

EP - Index Option

Index Option Picks