Medico Intercontinental 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	29.00	30.29	30.65	28.60	1172	-3.11%
18 Dec 2025	29.93	30.49	30.49	29.20	1813	1.46%
17 Dec 2025	29.50	31.29	31.29	28.26	3421	-0.34%
16 Dec 2025	29.60	31.99	31.99	29.50	2562	-2.82%
15 Dec 2025	30.46	32.70	32.70	30.27	2724	-4.12%
12 Dec 2025	31.77	33.00	33.00	30.05	1153	1.18%
11 Dec 2025	31.40	32.89	32.89	30.00	69	2.51%
10 Dec 2025	30.63	31.99	31.99	28.32	2511	3.41%
09 Dec 2025	29.62	29.00	30.49	26.00	995	0.75%
08 Dec 2025	29.40	33.00	33.00	29.06	4345	-4.14%
05 Dec 2025	30.67	32.40	32.40	30.45	144	-2.97%
04 Dec 2025	31.61	34.50	34.50	30.25	3253	0.54%
03 Dec 2025	31.44	32.90	32.90	30.35	5240	3.52%
02 Dec 2025	30.37	31.36	33.60	29.55	2214	-3.16%
01 Dec 2025	31.36	36.20	36.20	31.00	4729	0.29%
28 Nov 2025	31.27	30.50	32.99	30.20	732	1.69%
27 Nov 2025	30.75	30.70	34.50	30.00	6735	-0.10%
26 Nov 2025	30.78	37.80	37.80	29.30	2439	-9.47%
25 Nov 2025	34.00	34.88	34.95	30.62	1390	4.49%
24 Nov 2025	32.54	36.40	36.40	32.50	2616	-5.65%
21 Nov 2025	34.49	36.14	36.14	33.00	2529	-4.59%
20 Nov 2025	36.15	36.35	36.35	33.50	1559	1.26%
19 Nov 2025	35.70	36.50	36.50	33.11	2371	4.23%
18 Nov 2025	34.25	32.28	36.99	31.00	10150	3.44%
17 Nov 2025	33.11	36.90	36.90	30.10	5875	-2.47%
14 Nov 2025	33.95	37.98	37.98	32.51	2832	-5.64%
13 Nov 2025	35.98	37.00	37.00	35.25	595	0.67%
12 Nov 2025	35.74	38.10	38.10	30.00	3494	-2.64%
11 Nov 2025	36.71	37.00	37.00	36.25	38	0.52%
10 Nov 2025	36.52	38.10	38.10	35.00	2127	1.95%
07 Nov 2025	35.82	35.00	37.95	35.00	2804	-1.19%
06 Nov 2025	36.25	35.00	37.99	34.00	1130	3.54%
04 Nov 2025	35.01	35.44	35.44	34.00	1114	1.54%
03 Nov 2025	34.48	34.00	35.75	34.00	1782	-0.81%
31 Oct 2025	34.76	34.55	36.98	33.12	1526	1.11%
30 Oct 2025	34.38	34.94	34.94	33.05	639	1.60%
29 Oct 2025	33.84	33.99	33.99	33.10	431	1.81%
28 Oct 2025	33.24	34.99	34.99	33.06	910	-3.32%
27 Oct 2025	34.38	33.34	34.79	32.31	1890	3.12%
24 Oct 2025	33.34	33.15	34.69	33.15	1551	-0.83%
23 Oct 2025	33.62	35.20	35.20	32.82	2437	-0.56%
21 Oct 2025	33.81	35.40	35.40	31.30	1086	0.03%
20 Oct 2025	33.80	35.40	35.40	33.31	1673	0.00%
17 Oct 2025	33.80	35.50	35.79	33.66	8505	-4.47%
16 Oct 2025	35.38	35.70	35.70	34.03	2310	1.84%
15 Oct 2025	34.74	35.90	35.90	33.70	3170	1.91%
14 Oct 2025	34.09	34.79	34.79	34.05	1088	-0.64%
13 Oct 2025	34.31	35.70	35.70	33.61	541	-0.92%
10 Oct 2025	34.63	35.11	36.20	33.16	8415	-2.72%
09 Oct 2025	35.60	35.99	35.99	35.00	660	-0.81%
08 Oct 2025	35.89	36.54	36.54	34.25	6457	-0.83%
07 Oct 2025	36.19	37.00	37.00	35.11	4435	-1.58%
06 Oct 2025	36.77	38.00	38.00	35.50	3828	-2.65%
03 Oct 2025	37.77	36.06	38.88	36.06	2412	2.94%
01 Oct 2025	36.69	39.44	39.44	35.10	2314	-2.83%
30 Sep 2025	37.76	38.70	38.70	35.00	420	2.47%
29 Sep 2025	36.85	38.89	38.89	35.33	532	2.82%
26 Sep 2025	35.84	39.50	39.50	35.00	3633	-0.97%
25 Sep 2025	36.19	38.00	38.00	34.98	3043	-1.07%
24 Sep 2025	36.58	39.00	39.00	36.58	1813	-2.64%
23 Sep 2025	37.57	39.00	39.00	36.25	389	1.54%
22 Sep 2025	37.00	39.00	39.00	37.00	1336	-2.73%
19 Sep 2025	38.04	39.00	39.00	36.27	5176	1.17%
18 Sep 2025	37.60	39.40	39.40	36.75	1599	0.64%
17 Sep 2025	37.36	39.50	39.50	36.25	2259	0.08%
16 Sep 2025	37.33	37.49	37.49	36.20	1267	0.59%
15 Sep 2025	37.11	37.88	37.88	36.00	353	0.32%
12 Sep 2025	36.99	38.00	38.23	36.56	1287	-0.64%
11 Sep 2025	37.23	39.00	39.00	36.25	2721	-0.59%
10 Sep 2025	37.45	36.50	38.98	36.00	1728	2.49%
09 Sep 2025	36.54	38.99	38.99	36.35	840	-3.49%
08 Sep 2025	37.86	37.52	38.99	37.00	654	0.91%
05 Sep 2025	37.52	36.89	38.00	36.38	1666	2.88%
04 Sep 2025	36.47	39.00	39.00	36.31	2598	-1.25%
03 Sep 2025	36.93	35.44	38.49	35.01	21617	6.33%
02 Sep 2025	34.73	34.79	37.30	33.55	9064	0.52%
01 Sep 2025	34.55	34.06	34.74	33.15	1063	2.04%
29 Aug 2025	33.86	35.45	35.45	33.30	9593	-1.28%
28 Aug 2025	34.30	33.66	35.15	33.42	339	0.59%
26 Aug 2025	34.10	34.57	35.25	33.50	7429	-4.13%
25 Aug 2025	35.57	37.44	37.44	34.80	1970	-2.68%
22 Aug 2025	36.55	37.39	37.39	35.26	1483	0.33%
21 Aug 2025	36.43	37.29	37.29	35.50	1381	2.02%
20 Aug 2025	35.71	35.99	36.99	35.27	5666	0.53%
19 Aug 2025	35.52	33.48	35.80	32.71	7294	8.06%
18 Aug 2025	32.87	33.51	34.84	32.71	8608	-3.49%
14 Aug 2025	34.06	36.99	36.99	33.30	11233	-5.23%
13 Aug 2025	35.94	36.00	37.94	35.75	450	0.59%
12 Aug 2025	35.73	36.95	36.95	35.62	5236	-0.94%
11 Aug 2025	36.07	35.40	37.39	35.40	924	0.87%
08 Aug 2025	35.76	38.99	38.99	35.50	3069	-1.70%
07 Aug 2025	36.38	38.00	38.00	36.05	105	-3.60%
06 Aug 2025	37.74	35.76	37.80	35.76	2369	4.98%
05 Aug 2025	35.95	36.56	37.90	35.55	2608	-3.44%
04 Aug 2025	37.23	36.75	37.70	35.50	841	2.14%
01 Aug 2025	36.45	37.70	37.70	36.16	1198	-0.41%
31 Jul 2025	36.60	36.50	37.55	36.01	5239	-2.30%
30 Jul 2025	37.46	38.39	38.39	36.71	717	-0.69%
29 Jul 2025	37.72	39.71	39.71	37.61	1469	-1.00%
28 Jul 2025	38.10	37.99	39.00	37.60	2782	1.09%
25 Jul 2025	37.69	38.71	38.71	37.40	1289	-2.63%
24 Jul 2025	38.71	39.15	39.15	37.81	1574	-0.90%
23 Jul 2025	39.06	39.55	39.55	37.70	1242	1.32%
22 Jul 2025	38.55	40.49	40.49	37.71	2097	0.13%
21 Jul 2025	38.50	37.56	38.99	37.17	2818	2.37%
18 Jul 2025	37.61	38.98	38.98	37.51	1552	-2.06%
17 Jul 2025	38.40	38.79	39.35	37.11	1700	1.21%
16 Jul 2025	37.94	40.79	40.79	37.56	1788	-2.37%
15 Jul 2025	38.86	38.90	39.68	37.55	9249	0.86%
14 Jul 2025	38.53	38.56	39.64	36.69	3058	-0.59%
11 Jul 2025	38.76	39.97	39.97	37.55	4611	0.00%
10 Jul 2025	38.76	40.99	40.99	37.75	2603	-0.62%
09 Jul 2025	39.00	40.25	40.75	38.57	6149	-0.84%
08 Jul 2025	39.33	40.24	40.24	38.50	8132	0.28%
07 Jul 2025	39.22	39.63	40.25	38.90	8941	-0.56%
04 Jul 2025	39.44	40.44	40.44	38.77	3163	-0.03%
03 Jul 2025	39.45	39.69	40.75	38.53	999	-1.08%
02 Jul 2025	39.88	40.97	40.97	38.50	11516	2.47%
01 Jul 2025	38.92	40.00	40.00	38.20	12503	-3.45%
30 Jun 2025	40.31	42.40	42.40	38.40	7736	2.60%
27 Jun 2025	39.29	38.00	39.97	37.11	3423	3.12%
26 Jun 2025	38.10	39.00	39.50	37.58	2104	-0.50%
25 Jun 2025	38.29	39.99	39.99	37.99	6219	-3.28%
24 Jun 2025	39.59	38.81	39.97	38.30	1188	1.51%
23 Jun 2025	39.00	36.50	39.49	36.50	878	-0.59%
20 Jun 2025	39.23	40.20	41.00	39.00	935	-0.05%
19 Jun 2025	39.25	42.00	42.00	36.25	2047	-2.82%
18 Jun 2025	40.39	42.00	42.00	38.99	1471	1.15%
17 Jun 2025	39.93	42.90	42.90	38.99	570	3.77%
16 Jun 2025	38.48	36.68	40.49	36.68	17167	4.91%
13 Jun 2025	36.68	42.79	42.79	34.00	12355	-8.32%
12 Jun 2025	40.01	42.79	42.79	38.50	2172	-2.20%
11 Jun 2025	40.91	41.70	42.00	40.25	1401	-0.70%
10 Jun 2025	41.20	42.40	42.40	40.16	5202	-1.90%
09 Jun 2025	42.00	41.00	42.90	41.00	105	0.70%
06 Jun 2025	41.71	42.78	42.78	40.00	1767	0.85%
05 Jun 2025	41.36	41.00	43.00	38.66	3830	4.52%
04 Jun 2025	39.57	40.00	41.00	39.01	3474	-2.82%
03 Jun 2025	40.72	41.50	41.50	40.00	1048	-2.09%
02 Jun 2025	41.59	41.00	42.00	40.95	8296	4.11%
30 May 2025	39.95	38.66	40.00	38.00	792	2.15%
29 May 2025	39.11	39.99	39.99	39.00	1386	-2.23%
28 May 2025	40.00	37.00	40.70	37.00	2416	5.76%
27 May 2025	37.82	39.30	39.30	37.15	3898	-2.45%
26 May 2025	38.77	41.40	41.40	38.01	3514	-4.27%
23 May 2025	40.50	40.00	41.60	38.60	1783	-0.83%
22 May 2025	40.84	41.80	41.80	40.00	3361	2.56%
21 May 2025	39.82	40.00	41.00	39.50	543	0.78%
20 May 2025	39.51	41.00	41.00	38.11	1432	-1.18%
19 May 2025	39.98	39.89	40.00	38.66	4773	2.57%
16 May 2025	38.98	39.25	39.25	38.31	3352	1.54%
15 May 2025	38.39	39.00	39.00	37.95	1632	0.23%
14 May 2025	38.30	39.00	39.00	36.52	4900	1.32%
13 May 2025	37.80	38.50	38.50	37.50	975	1.45%
12 May 2025	37.26	36.20	38.50	36.20	707	3.24%
09 May 2025	36.09	37.06	37.66	35.75	2393	-3.55%
08 May 2025	37.42	37.98	38.00	36.50	5936	-1.01%
07 May 2025	37.80	36.97	38.00	36.97	2579	2.75%
06 May 2025	36.79	37.33	38.28	36.31	810	-1.47%
05 May 2025	37.34	37.56	38.33	36.00	6991	-1.71%
02 May 2025	37.99	37.06	38.40	37.00	377	0.40%
30 Apr 2025	37.84	38.30	38.39	37.75	819	-0.34%
29 Apr 2025	37.97	37.36	37.99	36.30	4344	2.12%
28 Apr 2025	37.18	37.90	37.90	36.90	1225	-1.87%
25 Apr 2025	37.89	38.15	38.20	36.90	4220	1.47%
24 Apr 2025	37.34	39.36	39.36	36.95	9330	-2.76%
23 Apr 2025	38.40	39.97	39.97	38.00	5137	-1.99%
22 Apr 2025	39.18	37.21	40.00	37.21	4805	3.87%
21 Apr 2025	37.72	39.50	42.00	34.70	20828	-4.51%
17 Apr 2025	39.50	39.40	39.50	38.60	2870	0.30%
16 Apr 2025	39.38	43.00	43.00	38.00	6129	-1.13%
15 Apr 2025	39.83	38.16	40.50	38.16	4404	0.61%
11 Apr 2025	39.59	39.99	39.99	39.00	526	2.19%
09 Apr 2025	38.74	41.25	41.25	37.45	3729	-6.29%
08 Apr 2025	41.34	39.80	41.99	39.80	6271	9.05%
07 Apr 2025	37.91	35.15	39.00	35.15	2834	-3.61%
04 Apr 2025	39.33	39.75	41.20	39.00	1221	0.25%
03 Apr 2025	39.23	38.81	40.50	37.75	6855	1.08%
02 Apr 2025	38.81	38.00	39.00	38.00	4999	3.69%
01 Apr 2025	37.43	37.99	39.94	36.76	2186	5.53%
28 Mar 2025	35.47	37.64	37.99	34.21	19523	-5.77%
27 Mar 2025	37.64	39.30	39.30	37.00	12851	-4.08%
26 Mar 2025	39.24	39.75	39.75	39.15	4246	-1.28%
25 Mar 2025	39.75	41.61	41.89	39.30	4058	-4.74%
24 Mar 2025	41.73	41.40	42.50	41.00	2945	0.80%
21 Mar 2025	41.40	42.93	42.93	39.80	8407	-1.38%
20 Mar 2025	41.98	43.30	43.30	40.50	2065	1.79%
19 Mar 2025	41.24	41.70	41.70	39.00	11020	5.20%
18 Mar 2025	39.20	39.10	41.80	39.10	5907	-0.83%
17 Mar 2025	39.53	41.99	41.99	39.11	2957	-2.03%
13 Mar 2025	40.35	44.88	44.88	40.10	5586	-3.12%
12 Mar 2025	41.65	45.00	45.00	39.10	11579	-0.60%
11 Mar 2025	41.90	44.50	44.50	40.70	1162	2.20%
10 Mar 2025	41.00	42.89	49.90	40.25	5824	-2.12%
07 Mar 2025	41.89	41.45	48.00	41.45	1641	1.50%
06 Mar 2025	41.27	49.00	49.00	40.75	5897	-0.41%
05 Mar 2025	41.44	42.50	42.50	40.03	4374	1.25%
04 Mar 2025	40.93	43.50	43.50	39.70	13225	-0.27%
03 Mar 2025	41.04	44.00	44.00	40.00	1856	-0.41%
28 Feb 2025	41.21	47.00	47.00	39.50	5945	-8.89%
27 Feb 2025	45.23	44.00	48.95	43.85	3018	-0.99%
25 Feb 2025	45.68	44.99	45.90	44.00	2508	0.82%
24 Feb 2025	45.31	47.00	47.00	44.00	1532	0.80%
21 Feb 2025	44.95	42.00	47.75	42.00	14116	5.76%
20 Feb 2025	42.50	43.99	43.99	40.00	10519	4.04%
19 Feb 2025	40.85	43.40	43.40	38.31	4534	2.46%
18 Feb 2025	39.87	43.70	43.70	38.25	8080	1.04%
17 Feb 2025	39.46	40.99	40.99	36.50	12268	3.84%
14 Feb 2025	38.00	41.98	44.89	37.30	24851	-8.01%
13 Feb 2025	41.31	44.80	44.80	41.10	1644	-1.15%
12 Feb 2025	41.79	42.50	42.50	40.01	4642	0.07%
11 Feb 2025	41.76	42.50	43.49	41.00	4474	-2.86%
10 Feb 2025	42.99	45.98	46.00	42.56	4733	-2.03%
07 Feb 2025	43.88	45.99	45.99	43.00	1140	-1.06%
06 Feb 2025	44.35	45.79	45.79	43.92	2501	0.98%
05 Feb 2025	43.92	47.50	50.00	42.50	41839	-3.85%
04 Feb 2025	45.68	47.50	48.00	45.05	3310	-1.53%
03 Feb 2025	46.39	48.00	48.00	45.26	2724	0.83%
01 Feb 2025	46.01	47.75	48.86	44.51	1434	3.58%
31 Jan 2025	44.42	44.25	45.95	43.36	3820	-1.24%
30 Jan 2025	44.98	47.00	48.00	44.30	5627	-2.07%
29 Jan 2025	45.93	45.25	46.19	44.17	2659	4.60%
28 Jan 2025	43.91	44.00	46.95	43.31	7741	-1.15%
27 Jan 2025	44.42	46.56	46.96	43.31	7190	-4.45%
24 Jan 2025	46.49	48.99	48.99	46.30	1683	-3.29%
23 Jan 2025	48.07	47.00	48.50	46.20	4118	2.74%
22 Jan 2025	46.79	46.06	48.99	46.06	7336	-0.47%
21 Jan 2025	47.01	47.29	47.96	46.71	4913	-0.59%
20 Jan 2025	47.29	49.99	49.99	46.62	3465	-0.96%
17 Jan 2025	47.75	48.95	49.98	47.40	5378	0.78%
16 Jan 2025	47.38	50.50	51.00	47.16	4149	-4.13%
15 Jan 2025	49.42	49.95	49.95	47.30	1330	2.64%
14 Jan 2025	48.15	49.50	50.89	48.00	2136	2.12%
13 Jan 2025	47.15	50.00	51.00	46.75	5167	-1.91%
10 Jan 2025	48.07	52.00	52.50	47.05	8024	-4.20%
09 Jan 2025	50.18	53.00	53.00	50.00	9990	-4.80%
08 Jan 2025	52.71	53.00	53.00	50.26	2058	0.65%
07 Jan 2025	52.37	53.00	53.00	50.24	4055	0.02%
06 Jan 2025	52.36	55.00	55.00	50.00	10606	-0.74%
03 Jan 2025	52.75	52.50	54.80	52.06	5281	0.08%
02 Jan 2025	52.71	56.00	56.00	52.60	16312	-3.11%
01 Jan 2025	54.40	54.23	55.00	52.56	4328	2.84%
31 Dec 2024	52.90	52.94	55.00	52.20	10863	0.88%
30 Dec 2024	52.44	52.89	54.99	50.78	7257	2.46%
27 Dec 2024	51.18	53.99	53.99	50.50	10672	-1.33%
26 Dec 2024	51.87	53.96	55.90	51.55	8347	-3.87%
24 Dec 2024	53.96	55.23	60.00	53.50	39626	-2.16%
23 Dec 2024	55.15	50.65	55.23	50.00	22569	9.84%
20 Dec 2024	50.21	51.80	52.00	48.90	4299	-2.79%
19 Dec 2024	51.65	52.44	52.44	48.50	9203	-0.31%
18 Dec 2024	51.81	52.77	52.77	51.00	4215	0.64%
17 Dec 2024	51.48	52.90	52.99	51.10	3637	-0.68%
16 Dec 2024	51.83	53.99	53.99	51.06	15460	1.09%
13 Dec 2024	51.27	56.98	56.98	50.56	15013	-5.04%
12 Dec 2024	53.99	53.90	57.33	53.06	10945	2.22%
11 Dec 2024	52.82	55.50	55.50	52.62	4874	-1.49%
10 Dec 2024	53.62	56.50	56.50	52.21	7627	-2.79%
09 Dec 2024	55.16	56.50	56.50	54.20	4215	0.09%
06 Dec 2024	55.11	55.99	57.95	54.00	3020	-0.07%
05 Dec 2024	55.15	56.50	57.00	54.70	10467	-1.50%
04 Dec 2024	55.99	56.40	57.22	55.25	8904	-2.00%
03 Dec 2024	57.13	59.50	59.50	56.80	7442	-0.16%
02 Dec 2024	57.22	60.30	60.30	56.50	8096	-1.09%
29 Nov 2024	57.85	59.00	61.44	56.00	10617	-1.16%
28 Nov 2024	58.53	61.10	61.30	57.60	15344	0.17%
27 Nov 2024	58.43	60.36	61.75	56.51	8671	-1.23%
26 Nov 2024	59.16	56.70	59.17	56.00	28380	4.97%
25 Nov 2024	56.36	60.45	60.45	56.29	20111	-4.88%
22 Nov 2024	59.25	62.60	63.59	58.23	42504	-3.33%
21 Nov 2024	61.29	61.29	61.29	54.50	121729	10.00%
19 Nov 2024	55.72	55.72	55.72	55.72	20620	9.99%
18 Nov 2024	50.66	50.66	50.66	50.66	29547	9.99%
14 Nov 2024	46.06	44.00	48.46	43.76	11226	4.02%
13 Nov 2024	44.28	45.47	45.99	43.00	9810	-2.62%
12 Nov 2024	45.47	46.56	47.29	44.90	14596	0.38%
11 Nov 2024	45.30	45.00	47.00	44.00	975	-1.24%
08 Nov 2024	45.87	45.76	48.00	44.12	4665	0.31%
07 Nov 2024	45.73	45.32	46.94	43.55	6357	0.90%
06 Nov 2024	45.32	46.75	48.00	43.25	11656	-2.91%
05 Nov 2024	46.68	47.50	47.50	43.10	9271	-1.23%
04 Nov 2024	47.26	49.98	49.98	45.15	929	-3.53%
01 Nov 2024	48.99	51.90	51.90	48.00	1137	2.77%
31 Oct 2024	47.67	47.99	48.80	46.00	3517	1.92%
30 Oct 2024	46.77	47.99	47.99	45.11	4608	2.72%
29 Oct 2024	45.53	47.99	47.99	44.21	2461	2.27%
28 Oct 2024	44.52	42.08	46.45	42.08	6378	3.70%
25 Oct 2024	42.93	45.25	47.00	42.00	8728	-4.68%
24 Oct 2024	45.04	46.30	49.60	44.40	10979	-4.82%
23 Oct 2024	47.32	49.99	49.99	45.25	8191	-2.45%
22 Oct 2024	48.51	52.99	52.99	48.50	1511	-2.75%
21 Oct 2024	49.88	52.00	52.00	49.00	3869	-3.69%
18 Oct 2024	51.79	54.99	54.99	50.00	5399	1.05%
17 Oct 2024	51.25	52.99	52.99	49.21	4343	0.93%
16 Oct 2024	50.78	52.00	52.00	49.13	2004	0.65%
15 Oct 2024	50.45	49.00	51.69	49.00	1611	-0.81%
14 Oct 2024	50.86	52.00	52.00	50.00	22802	-1.11%
11 Oct 2024	51.43	51.50	51.50	50.00	3256	4.07%
10 Oct 2024	49.42	50.10	52.00	49.13	10192	-3.95%
09 Oct 2024	51.45	51.99	52.00	50.06	3329	0.45%
08 Oct 2024	51.22	53.99	53.99	46.51	6965	2.71%
07 Oct 2024	49.87	51.50	53.37	49.37	5580	-4.02%
04 Oct 2024	51.96	54.99	54.99	51.50	12711	-1.80%
03 Oct 2024	52.91	54.00	54.00	52.10	14716	-2.72%
01 Oct 2024	54.39	56.50	56.50	53.50	19762	-0.98%
30 Sep 2024	54.93	54.00	56.25	53.02	12475	1.05%
27 Sep 2024	54.36	57.25	57.25	52.12	59888	-0.91%
26 Sep 2024	54.86	53.50	55.05	52.07	61348	4.59%
25 Sep 2024	52.45	54.65	54.65	52.18	13895	-1.30%
24 Sep 2024	53.14	51.50	54.54	51.50	4011	0.15%
23 Sep 2024	53.06	54.95	54.95	52.20	8035	-0.09%
20 Sep 2024	53.11	54.78	54.78	52.55	10770	-0.52%
19 Sep 2024	53.39	53.50	54.95	52.26	15803	-1.75%
18 Sep 2024	54.34	53.20	55.58	53.20	38849	2.64%
17 Sep 2024	52.94	51.60	52.94	48.15	42315	5.00%
16 Sep 2024	50.42	49.00	50.64	48.01	19477	3.47%
13 Sep 2024	48.73	48.80	49.00	46.30	6891	3.55%
12 Sep 2024	47.06	49.70	49.70	46.29	28080	-2.18%
11 Sep 2024	48.11	50.49	50.49	46.60	15385	-1.07%
10 Sep 2024	48.63	50.00	50.00	47.26	1662	-0.45%
09 Sep 2024	48.85	49.50	49.50	47.80	3430	-0.27%
06 Sep 2024	48.98	50.44	50.48	47.60	16969	1.87%
05 Sep 2024	48.08	47.00	48.10	44.68	23126	4.96%
04 Sep 2024	45.81	48.50	48.50	45.50	1723	-2.09%
03 Sep 2024	46.79	47.00	47.00	45.17	4504	-0.45%
02 Sep 2024	47.00	50.60	50.60	46.50	22032	-3.96%
30 Aug 2024	48.94	47.50	49.40	47.50	8812	3.80%
29 Aug 2024	47.15	49.70	49.70	45.51	7835	-1.57%
28 Aug 2024	47.90	50.15	50.15	47.12	6386	-1.11%
27 Aug 2024	48.44	47.98	49.00	47.10	2541	2.54%
26 Aug 2024	47.24	48.80	50.23	46.50	9859	-1.25%
23 Aug 2024	47.84	48.99	48.99	46.50	2781	1.51%
22 Aug 2024	47.13	49.00	49.70	46.50	1450	-0.90%
21 Aug 2024	47.56	50.99	50.99	47.18	4387	-2.36%
20 Aug 2024	48.71	50.49	50.49	46.07	3984	1.06%
19 Aug 2024	48.20	49.00	49.00	46.20	4085	2.47%
16 Aug 2024	47.04	46.99	47.99	45.00	12249	2.75%
14 Aug 2024	45.78	46.77	48.99	45.10	3790	-2.12%
13 Aug 2024	46.77	49.00	49.00	45.92	10162	-3.23%
12 Aug 2024	48.33	47.74	49.99	46.28	6679	-0.78%
09 Aug 2024	48.71	49.30	49.30	47.29	2448	3.62%
08 Aug 2024	47.01	46.06	49.35	46.00	3806	0.02%
07 Aug 2024	47.00	48.46	48.46	46.00	4361	1.82%
06 Aug 2024	46.16	47.25	49.85	46.08	3673	-4.82%
05 Aug 2024	48.50	49.16	49.16	46.72	7170	-1.34%
02 Aug 2024	49.16	49.16	49.16	47.69	17206	1.99%
01 Aug 2024	48.20	48.20	48.20	48.20	3654	1.99%
31 Jul 2024	47.26	46.50	47.26	46.50	2571	1.99%
30 Jul 2024	46.34	44.55	46.34	44.55	1356	1.96%
29 Jul 2024	45.45	46.05	46.05	45.45	2960	-1.98%
26 Jul 2024	46.37	45.47	46.37	44.60	635	1.98%
25 Jul 2024	45.47	45.47	47.31	45.47	1695	-1.98%
24 Jul 2024	46.39	46.39	46.39	44.60	3803	1.98%
23 Jul 2024	45.49	44.60	45.49	44.60	3567	2.00%
22 Jul 2024	44.60	43.86	44.62	43.86	2434	-0.34%
19 Jul 2024	44.75	45.00	45.50	44.75	2477	-1.65%
18 Jul 2024	45.50	46.00	46.00	45.50	1624	-1.09%
16 Jul 2024	46.00	45.35	46.00	45.35	21988	1.55%
15 Jul 2024	45.30	45.00	45.30	44.60	1852	1.57%
12 Jul 2024	44.60	44.59	45.95	44.59	13128	-1.98%
11 Jul 2024	45.50	45.00	45.50	44.96	15459	-0.76%
10 Jul 2024	45.85	45.91	45.91	45.85	2909	-1.99%
09 Jul 2024	46.78	46.75	46.78	46.75	2087	0.00%
08 Jul 2024	46.78	45.85	46.78	45.85	1446	0.00%
05 Jul 2024	46.78	47.50	47.50	46.78	4263	-1.99%
04 Jul 2024	47.73	48.70	48.70	47.73	812	-1.99%
03 Jul 2024	48.70	49.70	49.70	48.70	2321	-1.99%
02 Jul 2024	49.69	50.00	50.00	49.69	2691	-1.99%
01 Jul 2024	50.70	51.22	51.22	50.50	3209	0.96%
28 Jun 2024	50.22	55.44	55.50	50.22	25838	-4.99%
27 Jun 2024	52.86	53.00	53.28	51.85	21186	4.16%
26 Jun 2024	50.75	49.90	51.10	47.50	8918	4.23%
25 Jun 2024	48.69	50.00	50.00	47.05	4911	1.88%
24 Jun 2024	47.79	45.50	47.79	44.00	12478	4.99%
21 Jun 2024	45.52	46.00	46.00	44.00	6569	0.93%
20 Jun 2024	45.10	44.70	46.91	42.50	13126	0.94%
19 Jun 2024	44.68	45.00	45.00	43.05	6333	0.84%
18 Jun 2024	44.31	45.00	45.50	43.01	6875	0.91%
14 Jun 2024	43.91	46.42	46.42	42.19	7008	-1.13%
13 Jun 2024	44.41	43.78	45.00	43.10	5515	1.72%
12 Jun 2024	43.66	44.94	44.94	43.02	3603	1.49%
11 Jun 2024	43.02	44.70	44.84	42.00	5374	-0.14%
10 Jun 2024	43.08	45.50	45.50	42.60	3558	-2.29%
07 Jun 2024	44.09	46.00	46.00	43.60	2959	0.23%
06 Jun 2024	43.99	42.13	44.00	42.13	4899	2.33%
05 Jun 2024	42.99	44.25	44.39	42.00	7201	1.68%
04 Jun 2024	42.28	44.80	46.29	42.10	6064	-4.58%
03 Jun 2024	44.31	44.50	47.69	43.50	7174	-2.66%
31 May 2024	45.52	47.38	47.38	44.50	3022	0.22%
30 May 2024	45.42	44.05	47.89	44.00	5534	-0.89%
29 May 2024	45.83	46.98	46.98	45.00	4623	-2.45%
28 May 2024	46.98	48.00	49.40	44.85	13446	-0.28%
27 May 2024	47.11	47.90	48.30	47.00	7747	1.95%
24 May 2024	46.21	47.64	47.64	46.00	3035	-0.26%
23 May 2024	46.33	45.45	48.49	45.45	4819	0.26%
22 May 2024	46.21	49.30	49.30	45.70	4698	-1.66%
21 May 2024	46.99	48.35	49.95	46.90	7742	-1.69%
18 May 2024	47.80	50.28	50.28	47.11	3110	-0.19%
17 May 2024	47.89	47.25	47.89	44.01	10094	5.00%
16 May 2024	45.61	49.77	49.77	45.47	7457	-4.70%
15 May 2024	47.86	49.01	49.01	46.26	3004	0.97%
14 May 2024	47.40	45.28	47.48	44.00	811	4.24%
13 May 2024	45.47	46.35	46.35	42.29	5590	2.99%
10 May 2024	44.15	44.15	45.03	44.15	4231	0.00%
09 May 2024	44.15	44.99	44.99	43.50	1032	0.00%
08 May 2024	44.15	43.30	44.15	43.30	2086	1.96%
07 May 2024	43.30	44.11	44.11	43.30	2004	-1.84%
06 May 2024	44.11	44.11	44.11	44.11	2460	-2.00%
03 May 2024	45.01	45.80	45.80	44.55	2102	0.20%
02 May 2024	44.92	44.04	44.92	44.00	2785	1.98%
30 Apr 2024	44.05	44.90	44.90	44.05	3708	-1.98%
29 Apr 2024	44.94	44.94	44.94	44.94	3409	0.00%
26 Apr 2024	44.94	44.94	44.94	44.94	4891	2.00%
25 Apr 2024	44.06	44.06	44.06	44.06	34983	1.99%
24 Apr 2024	43.20	41.52	43.20	41.52	7034	1.98%
23 Apr 2024	42.36	43.22	43.22	42.36	27766	-1.99%
22 Apr 2024	43.22	43.22	43.22	43.22	43680	-2.00%
19 Apr 2024	44.10	44.10	44.10	44.10	3616	-2.00%
18 Apr 2024	45.00	46.01	46.01	45.00	54666	-0.24%
16 Apr 2024	45.11	45.07	45.11	45.07	39242	-1.89%
15 Apr 2024	45.98	45.98	45.98	45.98	10810	-1.98%
12 Apr 2024	46.91	46.91	46.91	46.91	29292	-1.98%
10 Apr 2024	47.86	47.86	47.86	47.86	37550	-1.99%
09 Apr 2024	48.83	48.83	48.83	48.83	28955	-1.99%
08 Apr 2024	49.82	49.82	49.82	49.82	45251	-1.99%
05 Apr 2024	50.83	50.60	50.83	50.59	37205	5.00%
04 Apr 2024	48.41	47.49	48.41	47.49	45444	4.99%
03 Apr 2024	46.11	46.11	46.11	41.73	160875	4.99%
02 Apr 2024	43.92	43.91	43.92	43.88	4633	5.00%
01 Apr 2024	41.83	39.83	41.83	39.00	9237	4.99%
28 Mar 2024	39.84	41.93	43.99	39.84	49640	-4.98%
27 Mar 2024	41.93	43.97	43.97	41.93	31136	-4.99%
26 Mar 2024	44.13	46.00	46.34	44.06	21416	-4.83%
22 Mar 2024	46.37	47.74	47.74	45.46	146973	-2.99%
21 Mar 2024	47.80	50.26	50.26	47.75	61700	-4.89%
20 Mar 2024	50.26	51.50	52.00	49.50	31492	-2.65%
19 Mar 2024	51.63	52.50	53.75	49.19	71909	-0.27%
18 Mar 2024	51.77	54.00	54.00	51.30	22605	-0.80%
15 Mar 2024	52.19	51.01	53.75	51.01	57436	-1.53%
14 Mar 2024	53.00	56.98	56.98	52.23	12038	-3.58%
13 Mar 2024	54.97	56.98	59.00	54.35	13743	-3.92%
12 Mar 2024	57.21	55.75	59.84	55.73	126878	-2.47%
11 Mar 2024	58.66	62.94	62.94	58.59	10535	-4.88%
07 Mar 2024	61.67	62.75	63.00	61.00	40498	0.26%
06 Mar 2024	61.51	62.75	63.50	61.09	6406	-1.41%
05 Mar 2024	62.39	61.80	63.15	60.00	28121	3.72%
04 Mar 2024	60.15	63.40	63.40	60.02	12570	-4.13%
02 Mar 2024	62.74	61.10	63.99	61.00	1134	1.55%
01 Mar 2024	61.78	62.10	64.35	60.00	17435	-1.31%
29 Feb 2024	62.60	63.95	64.85	62.05	10087	-1.49%
28 Feb 2024	63.55	65.00	65.80	62.00	120462	0.16%
27 Feb 2024	63.45	64.35	67.65	62.00	112161	-1.70%
26 Feb 2024	64.55	66.00	67.20	63.85	124826	-3.94%
23 Feb 2024	67.20	67.05	71.95	67.05	204229	-4.75%
22 Feb 2024	70.55	70.55	73.20	70.55	117130	-4.98%
21 Feb 2024	74.25	68.25	75.35	68.25	311531	3.41%
20 Feb 2024	71.80	71.80	71.80	71.80	4654	-4.96%
19 Feb 2024	75.55	75.55	75.55	75.55	8690	-4.97%
16 Feb 2024	79.50	79.50	79.50	79.50	6981	-4.96%
15 Feb 2024	83.65	83.65	83.65	83.65	7247	-5.00%
14 Feb 2024	88.05	88.05	88.05	88.05	11565	-4.96%
13 Feb 2024	92.65	92.65	92.65	92.65	3727	-4.97%
12 Feb 2024	97.50	97.50	97.50	97.50	9011	-4.97%
09 Feb 2024	102.60	108.50	109.00	102.60	101255	-4.96%
08 Feb 2024	107.95	107.00	108.50	101.00	372797	1.84%
07 Feb 2024	106.00	104.00	106.70	100.00	275203	3.82%
06 Feb 2024	102.10	105.00	105.00	99.80	38800	-2.81%
05 Feb 2024	105.05	97.50	106.95	97.50	115347	2.39%
02 Feb 2024	102.60	102.60	102.60	102.60	79462	-5.00%
01 Feb 2024	108.00	108.50	113.90	108.00	28844	-4.99%
31 Jan 2024	113.67	114.15	116.90	110.00	57091	-0.42%
30 Jan 2024	114.15	121.00	121.00	103.66	165275	-2.03%
29 Jan 2024	116.51	114.99	117.47	112.00	240362	1.48%
25 Jan 2024	114.81	114.00	115.99	112.00	189970	-0.54%
24 Jan 2024	115.43	115.49	115.49	108.00	136020	0.58%
23 Jan 2024	114.77	116.60	117.99	112.30	112433	-1.55%
20 Jan 2024	116.58	118.00	118.00	115.00	25210	-1.20%
19 Jan 2024	117.99	120.99	120.99	111.80	140798	-0.29%
18 Jan 2024	118.33	118.00	120.98	116.00	102192	0.19%
17 Jan 2024	118.11	112.00	118.84	111.90	227722	4.56%
16 Jan 2024	112.96	112.99	115.00	109.00	131597	2.17%
15 Jan 2024	110.56	118.35	118.35	107.00	125263	-4.71%
12 Jan 2024	116.03	113.31	117.90	108.70	164672	2.40%
11 Jan 2024	113.31	100.00	122.00	92.10	330860	8.08%
10 Jan 2024	104.84	106.00	110.00	99.99	71076	0.79%
09 Jan 2024	104.02	110.59	110.59	103.10	90326	-3.45%
08 Jan 2024	107.74	101.00	108.47	100.00	73177	6.32%
05 Jan 2024	101.34	103.00	103.00	97.00	41211	3.02%
04 Jan 2024	98.37	91.10	99.90	91.10	55835	5.56%
03 Jan 2024	93.19	95.00	95.00	90.56	16127	-0.35%
02 Jan 2024	93.52	91.30	94.15	89.12	15848	0.66%
01 Jan 2024	92.91	90.25	94.20	88.01	16525	-0.03%
29 Dec 2023	92.94	93.00	94.00	91.00	7476	-0.05%
28 Dec 2023	92.99	92.20	94.10	90.60	17278	-0.33%
27 Dec 2023	93.30	87.52	93.99	87.52	19633	1.44%
26 Dec 2023	91.98	87.00	91.99	87.00	8021	4.53%
22 Dec 2023	87.99	93.80	93.80	86.10	1560	-4.65%
21 Dec 2023	92.28	85.00	92.87	84.50	16832	3.93%
20 Dec 2023	88.79	92.95	93.90	88.03	155	-4.50%
19 Dec 2023	92.97	93.00	95.29	86.05	6977	0.00%
18 Dec 2023	92.97	92.99	95.00	88.60	22919	0.64%
15 Dec 2023	92.38	94.50	94.50	87.51	1400	0.71%
14 Dec 2023	91.73	99.57	99.57	91.05	324	-3.72%
13 Dec 2023	95.27	92.75	97.88	90.15	38207	3.79%
12 Dec 2023	91.79	92.10	93.80	90.00	3593	-0.55%
11 Dec 2023	92.30	94.86	94.86	91.50	1222	-0.71%
08 Dec 2023	92.96	93.99	93.99	88.80	2931	1.66%
07 Dec 2023	91.44	93.64	93.99	86.70	6845	-2.35%
06 Dec 2023	93.64	93.15	94.29	91.90	11857	0.45%
05 Dec 2023	93.22	94.89	94.89	91.50	18283	-1.56%
04 Dec 2023	94.70	95.20	95.49	91.80	10366	0.76%
01 Dec 2023	93.99	98.00	98.00	91.31	12763	-0.13%
30 Nov 2023	94.11	94.50	97.70	89.60	16590	3.34%
29 Nov 2023	91.07	94.95	94.95	87.00	19398	-0.49%
28 Nov 2023	91.52	95.00	97.70	91.01	11475	-2.66%
24 Nov 2023	94.02	100.00	100.00	86.50	81982	10.76%
23 Nov 2023	84.89	85.92	85.92	83.00	14470	-1.21%
22 Nov 2023	85.93	87.00	87.00	82.60	12209	-0.30%
21 Nov 2023	86.19	85.00	86.98	83.90	19447	0.82%
20 Nov 2023	85.49	84.80	85.49	83.10	11151	-0.58%
17 Nov 2023	85.99	86.00	86.00	83.60	32089	-0.05%
16 Nov 2023	86.03	86.20	86.20	82.50	14020	-0.28%
15 Nov 2023	86.27	88.00	88.00	84.00	16338	-0.25%
13 Nov 2023	86.49	90.00	90.00	85.00	5424	1.10%
12 Nov 2023	85.55	87.89	87.89	81.00	16700	-2.60%
10 Nov 2023	87.83	87.95	88.00	86.00	12874	0.19%
09 Nov 2023	87.66	91.80	91.90	85.00	24521	-4.50%
08 Nov 2023	91.79	90.10	91.95	87.20	18227	1.01%
07 Nov 2023	90.87	90.05	93.00	88.20	14126	-1.40%
06 Nov 2023	92.16	91.46	92.40	89.50	15462	0.77%
03 Nov 2023	91.46	89.20	92.24	82.40	14045	-0.40%
02 Nov 2023	91.83	92.70	92.99	87.90	18685	-0.80%
01 Nov 2023	92.57	91.75	93.25	89.60	18998	-0.81%
31 Oct 2023	93.33	94.80	94.80	89.25	7599	2.62%
30 Oct 2023	90.95	92.50	94.79	87.95	38662	2.32%
27 Oct 2023	88.89	85.00	90.50	83.30	25126	5.47%
26 Oct 2023	84.28	85.00	85.00	83.00	11467	-0.07%
25 Oct 2023	84.34	85.00	85.00	82.70	34847	-0.47%
23 Oct 2023	84.74	85.50	85.58	83.10	21017	0.86%
20 Oct 2023	84.02	84.55	84.90	83.00	6650	-1.07%
19 Oct 2023	84.93	85.99	85.99	83.80	16919	-0.63%
18 Oct 2023	85.47	84.50	85.50	84.15	15477	0.59%
17 Oct 2023	84.97	85.00	86.00	83.10	20788	0.71%
16 Oct 2023	84.37	85.35	85.35	79.90	41214	0.87%
13 Oct 2023	83.64	80.00	83.69	80.00	19076	2.37%
12 Oct 2023	81.70	79.65	82.80	77.30	11356	-0.35%
11 Oct 2023	81.99	80.55	82.00	80.02	21190	-0.01%
10 Oct 2023	82.00	80.75	83.17	80.00	12703	-1.37%
09 Oct 2023	83.14	83.40	83.40	80.00	16538	-0.40%
06 Oct 2023	83.47	84.54	84.54	81.20	15098	-1.06%
05 Oct 2023	84.36	84.00	84.90	81.20	12595	0.97%
04 Oct 2023	83.55	81.05	83.88	80.51	18222	-0.48%
03 Oct 2023	83.95	83.25	83.99	80.00	9138	0.91%
29 Sep 2023	83.19	79.00	85.00	76.02	15046	3.99%
28 Sep 2023	80.00	80.00	80.35	79.30	9427	0.00%
27 Sep 2023	80.00	80.02	82.90	80.00	28393	-0.04%
26 Sep 2023	80.03	78.00	81.49	78.00	13148	1.33%
25 Sep 2023	78.98	71.00	89.98	71.00	6970	3.70%
22 Sep 2023	76.16	80.00	80.00	75.05	6472	1.51%
21 Sep 2023	75.03	78.83	80.00	75.00	6404	-4.81%
20 Sep 2023	78.82	79.00	79.55	76.05	6284	-1.33%
18 Sep 2023	79.88	77.25	80.00	77.25	5467	3.02%
15 Sep 2023	77.54	80.00	80.05	77.10	8219	-1.82%
14 Sep 2023	78.98	79.00	79.15	76.10	6649	-0.03%
13 Sep 2023	79.00	78.01	80.00	78.01	7016	-1.23%
12 Sep 2023	79.98	78.01	79.99	76.50	9801	2.54%
11 Sep 2023	78.00	81.89	81.89	78.00	10940	-0.19%
08 Sep 2023	78.15	80.01	81.00	78.10	1847	-2.31%
07 Sep 2023	80.00	81.79	81.79	78.00	1274	0.87%
06 Sep 2023	79.31	80.00	81.89	79.05	5923	-0.50%
05 Sep 2023	79.71	82.09	82.09	78.50	6167	0.72%
04 Sep 2023	79.14	80.00	82.00	78.11	3654	-1.68%
01 Sep 2023	80.49	81.99	82.97	80.00	2401	-0.81%
31 Aug 2023	81.15	78.40	82.50	78.40	1329	0.69%
30 Aug 2023	80.59	78.10	83.00	78.10	2326	3.32%
29 Aug 2023	78.00	77.00	80.10	77.00	3240	1.63%
28 Aug 2023	76.75	79.00	81.00	76.75	3743	-2.42%
25 Aug 2023	78.65	78.00	81.00	78.00	2003	1.48%
24 Aug 2023	77.50	78.00	80.99	77.05	6299	-0.64%
23 Aug 2023	78.00	80.00	80.00	74.00	2841	-1.23%
22 Aug 2023	78.97	74.80	79.00	74.20	2918	2.56%
21 Aug 2023	77.00	72.00	83.95	70.00	9863	10.02%
18 Aug 2023	69.99	70.00	70.00	67.00	3280	-1.42%
17 Aug 2023	71.00	70.00	71.00	69.50	1789	1.41%
16 Aug 2023	70.01	70.01	71.99	70.00	1403	-2.76%
14 Aug 2023	72.00	70.25	72.89	70.25	18	3.06%
11 Aug 2023	69.86	73.30	73.30	68.55	716	-2.93%
10 Aug 2023	71.97	71.50	72.90	71.20	261	0.66%
09 Aug 2023	71.50	71.01	72.99	71.00	251	-1.64%
08 Aug 2023	72.69	72.90	72.90	69.51	156	0.96%
07 Aug 2023	72.00	69.90	72.00	69.90	3378	3.00%
04 Aug 2023	69.90	70.23	70.23	68.50	1664	0.00%
03 Aug 2023	69.90	72.94	73.00	69.90	1047	-1.55%
02 Aug 2023	71.00	69.53	73.00	69.53	1126	-2.73%
01 Aug 2023	72.99	73.39	73.40	69.11	568	0.69%
31 Jul 2023	72.49	70.93	73.39	70.50	185	0.15%
28 Jul 2023	72.38	72.99	73.20	69.37	1194	-1.76%
27 Jul 2023	73.68	72.00	73.70	71.10	573	2.33%
26 Jul 2023	72.00	73.90	73.90	68.00	1117	3.60%
25 Jul 2023	69.50	71.99	72.50	69.50	535	-2.35%
24 Jul 2023	71.17	72.00	72.00	70.98	240	0.27%
21 Jul 2023	70.98	72.00	72.00	65.25	2110	-2.02%
20 Jul 2023	72.44	71.00	73.00	69.55	748	1.74%
19 Jul 2023	71.20	72.00	73.93	69.50	404	2.85%
18 Jul 2023	69.23	72.00	72.00	69.00	906	-3.85%
17 Jul 2023	72.00	70.50	72.99	66.30	1506	-1.21%
14 Jul 2023	72.88	73.20	73.20	70.00	250	2.36%
13 Jul 2023	71.20	72.95	73.40	71.00	154	-2.37%
12 Jul 2023	72.93	72.99	72.99	71.50	138	3.37%
11 Jul 2023	70.55	73.99	73.99	68.22	282	-1.95%
10 Jul 2023	71.95	74.99	74.99	71.80	521	-2.40%
07 Jul 2023	73.72	71.30	74.99	71.00	469	-0.23%
06 Jul 2023	73.89	74.22	74.22	72.01	107	2.04%
05 Jul 2023	72.41	77.45	77.45	70.00	1814	-0.12%
04 Jul 2023	72.50	71.10	75.99	69.00	866	2.06%
03 Jul 2023	71.04	77.48	79.00	71.02	1357	-3.82%
30 Jun 2023	73.86	74.99	74.99	71.00	682	6.32%
28 Jun 2023	69.47	73.99	73.99	68.11	395	-3.00%
27 Jun 2023	71.62	71.47	71.66	71.47	56	-2.29%
26 Jun 2023	73.30	74.42	74.90	73.00	3865	2.15%
23 Jun 2023	71.76	75.37	75.37	71.00	649	-2.88%
22 Jun 2023	73.89	74.97	74.97	70.35	185	1.88%
21 Jun 2023	72.53	75.00	75.97	72.00	399	-0.64%
20 Jun 2023	73.00	74.40	74.40	72.00	1752	0.55%
19 Jun 2023	72.60	71.96	74.80	70.00	1327	5.10%
16 Jun 2023	69.08	65.00	74.89	65.00	12559	-10.11%
15 Jun 2023	76.85	76.41	76.93	74.03	40	3.09%
14 Jun 2023	74.55	74.11	79.49	74.11	444	-3.14%
13 Jun 2023	76.97	78.80	78.80	73.01	839	0.12%
12 Jun 2023	76.88	79.45	79.45	71.50	9357	3.15%
09 Jun 2023	74.53	79.14	79.14	73.50	1227	-0.39%
08 Jun 2023	74.82	77.50	77.50	74.00	999	-2.14%
07 Jun 2023	76.46	75.25	78.46	73.20	27259	1.95%
06 Jun 2023	75.00	75.60	77.65	74.00	913	-1.07%
05 Jun 2023	75.81	73.02	78.49	73.00	1827	2.84%
02 Jun 2023	73.72	74.00	76.98	73.00	1500	-0.38%
01 Jun 2023	74.00	74.00	78.90	73.00	1185	-5.01%
31 May 2023	77.90	80.00	80.00	72.26	720	1.02%
30 May 2023	77.11	76.80	79.25	73.00	3629	0.14%
29 May 2023	77.00	82.80	82.80	74.36	665	1.05%
26 May 2023	76.20	77.80	82.90	74.35	1265	-2.30%
25 May 2023	77.99	81.99	81.99	71.50	1043	3.33%
24 May 2023	75.48	76.60	77.00	75.00	962	-3.60%
23 May 2023	78.30	77.00	79.35	74.00	1880	1.60%
22 May 2023	77.07	67.15	80.05	67.15	6223	2.75%
19 May 2023	75.01	79.86	79.86	75.00	93	-3.98%
18 May 2023	78.12	75.00	80.99	74.60	1173	0.19%
17 May 2023	77.97	74.58	79.00	74.58	20	-1.15%
16 May 2023	78.88	80.00	80.00	76.01	444	-0.30%
15 May 2023	79.12	77.00	79.80	75.10	938	5.30%
12 May 2023	75.14	76.11	80.00	74.00	797	-1.29%
11 May 2023	76.12	78.89	78.89	75.30	68	-3.52%
10 May 2023	78.90	79.10	81.42	75.00	1761	1.77%
09 May 2023	77.53	86.99	86.99	74.00	2964	-3.26%
08 May 2023	80.14	81.10	85.66	78.00	2988	-4.50%
05 May 2023	83.92	81.15	85.50	79.90	17381	-1.27%
04 May 2023	85.00	88.99	88.99	85.00	304	-1.73%
03 May 2023	86.50	87.00	87.00	85.00	1978	-1.58%
02 May 2023	87.89	84.36	88.00	80.00	4741	6.78%
28 Apr 2023	82.31	82.80	82.80	79.12	2396	4.89%
27 Apr 2023	78.47	81.10	83.00	77.08	3953	-2.90%
26 Apr 2023	80.81	80.60	82.97	77.03	1775	2.29%
25 Apr 2023	79.00	82.00	82.00	75.00	1722	0.70%
24 Apr 2023	78.45	84.00	84.00	77.01	1340	-4.32%
21 Apr 2023	81.99	81.89	85.00	79.50	2478	3.78%
20 Apr 2023	79.00	81.88	81.93	77.00	8703	-3.52%
19 Apr 2023	81.88	82.50	82.90	80.00	7561	0.00%
18 Apr 2023	81.88	83.15	86.00	80.50	7073	-1.50%
17 Apr 2023	83.13	81.00	85.00	75.60	14870	4.03%
13 Apr 2023	79.91	82.00	83.98	78.01	8208	-1.88%
12 Apr 2023	81.44	83.48	85.89	78.61	8188	2.82%
11 Apr 2023	79.21	79.50	84.50	79.00	8660	-1.79%
10 Apr 2023	80.65	81.00	81.00	78.00	8136	0.70%
06 Apr 2023	80.09	83.50	85.90	80.00	8171	-1.98%
05 Apr 2023	81.71	82.70	84.90	81.00	9276	0.75%
03 Apr 2023	81.10	83.05	86.90	80.41	8161	-2.22%
31 Mar 2023	82.94	84.00	84.30	81.91	10446	-1.95%
29 Mar 2023	84.59	89.50	89.50	80.00	15502	2.21%
28 Mar 2023	82.76	87.00	87.98	80.10	10064	1.01%
27 Mar 2023	81.93	92.00	92.00	80.00	41547	-6.31%
24 Mar 2023	87.45	90.90	91.00	85.00	12265	-1.12%
23 Mar 2023	88.44	89.50	94.99	84.00	11577	2.79%
22 Mar 2023	86.04	89.62	89.62	83.00	1493	0.63%
21 Mar 2023	85.50	91.80	91.80	83.00	837	-4.45%
20 Mar 2023	89.48	91.00	91.00	82.50	3898	1.29%
17 Mar 2023	88.34	88.88	90.00	82.20	3671	7.47%
16 Mar 2023	82.20	83.00	86.80	81.71	133	-6.86%
15 Mar 2023	88.25	82.00	89.80	81.21	3516	2.66%
14 Mar 2023	85.96	89.98	89.98	76.50	2152	5.27%
13 Mar 2023	81.66	91.00	91.00	77.02	3710	-10.27%
10 Mar 2023	91.01	92.00	96.00	88.50	563	-1.25%
09 Mar 2023	92.16	88.70	96.00	88.70	916	-1.16%
08 Mar 2023	93.24	87.60	107.45	87.01	2508	-0.67%
06 Mar 2023	93.87	95.90	99.00	93.22	1647	-0.12%
03 Mar 2023	93.98	91.05	94.00	87.90	877	3.22%
02 Mar 2023	91.05	93.00	97.00	89.25	3598	-1.52%
01 Mar 2023	92.46	96.35	97.00	92.00	4648	-3.03%
28 Feb 2023	95.35	94.95	99.80	93.00	16600	2.31%
27 Feb 2023	93.20	94.90	94.90	91.15	10762	-0.96%
24 Feb 2023	94.10	94.00	95.15	90.00	14133	3.29%
23 Feb 2023	91.10	92.00	93.00	87.50	10470	4.41%
22 Feb 2023	87.25	80.75	88.00	79.55	19834	14.43%
21 Feb 2023	76.25	81.25	81.25	72.50	6847	-3.54%
20 Feb 2023	79.05	74.00	81.80	74.00	1397	2.00%
17 Feb 2023	77.50	80.00	84.95	77.00	2167	-1.59%
16 Feb 2023	78.75	84.90	86.00	77.00	2368	-7.24%
15 Feb 2023	84.90	79.50	88.00	71.00	7912	7.06%
14 Feb 2023	79.30	82.00	86.00	74.00	8161	-3.12%
13 Feb 2023	81.85	72.00	82.70	66.30	22247	18.71%
10 Feb 2023	68.95	67.50	69.40	65.55	2344	1.85%
09 Feb 2023	67.70	66.10	68.40	66.00	737	4.07%
08 Feb 2023	65.05	67.00	68.75	65.05	1898	-1.06%
07 Feb 2023	65.75	65.05	69.40	65.05	707	0.38%
06 Feb 2023	65.50	68.15	69.95	64.05	1538	-3.89%
03 Feb 2023	68.15	68.00	69.40	63.10	664	3.18%
02 Feb 2023	66.05	67.25	67.25	63.95	1692	5.01%
01 Feb 2023	62.90	65.50	70.70	62.50	1348	-5.41%
31 Jan 2023	66.50	72.00	72.00	65.05	231	-3.62%
30 Jan 2023	69.00	72.95	72.95	66.50	931	-0.72%
27 Jan 2023	69.50	72.85	72.85	66.05	699	-0.57%
25 Jan 2023	69.90	70.00	70.00	65.10	1180	2.72%
24 Jan 2023	68.05	70.95	73.65	68.05	1332	-4.09%
23 Jan 2023	70.95	68.95	70.95	66.70	33	3.50%
20 Jan 2023	68.55	72.95	72.95	67.10	666	0.37%
19 Jan 2023	68.30	69.20	69.20	68.10	290	-2.84%
18 Jan 2023	70.30	73.55	73.55	70.15	751	-1.40%
17 Jan 2023	71.30	67.05	72.40	67.05	948	1.21%
16 Jan 2023	70.45	74.65	74.65	70.15	548	-2.69%
13 Jan 2023	72.40	72.00	72.50	67.25	2501	2.48%
12 Jan 2023	70.65	73.00	73.00	70.50	332	-3.15%
11 Jan 2023	72.95	74.85	74.95	71.05	2625	-1.29%
10 Jan 2023	73.90	75.50	75.50	70.00	2244	1.23%
09 Jan 2023	73.00	71.25	75.90	71.25	1502	0.55%
06 Jan 2023	72.60	76.65	76.70	72.10	3895	-2.68%
05 Jan 2023	74.60	79.90	79.90	74.05	3005	-2.48%
04 Jan 2023	76.50	74.90	77.50	71.75	5988	5.23%
03 Jan 2023	72.70	70.00	79.90	70.00	294	-0.34%
02 Jan 2023	72.95	75.05	76.95	72.55	2359	-4.89%
30 Dec 2022	76.70	80.00	80.00	75.10	4797	2.27%
29 Dec 2022	75.00	70.10	78.30	70.10	9701	4.38%
28 Dec 2022	71.85	68.00	72.00	68.00	1575	5.82%
27 Dec 2022	67.90	68.00	70.00	62.05	2286	-0.15%
26 Dec 2022	68.00	71.60	74.00	65.15	1917	-0.37%
23 Dec 2022	68.25	74.00	74.00	66.00	865	-1.87%
22 Dec 2022	69.55	65.05	72.00	65.05	1991	-1.00%
21 Dec 2022	70.25	72.00	73.00	67.90	2372	-0.57%
20 Dec 2022	70.65	74.00	78.35	69.05	4696	-0.84%
19 Dec 2022	71.25	70.10	75.20	70.10	797	-3.65%
16 Dec 2022	73.95	75.90	75.90	70.35	872	4.30%
15 Dec 2022	70.90	72.85	74.95	70.10	520	0.50%
14 Dec 2022	70.55	73.50	74.95	67.05	533	-4.01%
13 Dec 2022	73.50	75.90	75.90	70.35	566	-0.41%
12 Dec 2022	73.80	70.50	76.95	67.65	620	1.51%
09 Dec 2022	72.70	77.80	77.80	71.30	1253	0.07%
08 Dec 2022	72.65	75.00	75.00	71.50	1107	0.69%
07 Dec 2022	72.15	67.10	75.85	67.10	1484	-2.10%
06 Dec 2022	73.70	70.20	74.70	70.20	786	3.22%
05 Dec 2022	71.40	73.65	74.85	71.05	309	-3.05%
02 Dec 2022	73.65	76.35	76.35	73.60	618	-0.87%
01 Dec 2022	74.30	78.00	78.00	73.50	256	-2.24%
30 Nov 2022	76.00	73.90	77.95	73.90	1859	0.80%
29 Nov 2022	75.40	78.50	78.50	73.60	1654	-1.11%
28 Nov 2022	76.25	79.70	79.70	74.80	1136	0.33%
25 Nov 2022	76.00	80.85	80.85	74.80	1663	-1.62%
24 Nov 2022	77.25	77.55	79.95	76.30	2333	-3.50%
23 Nov 2022	80.05	77.20	83.45	76.20	5863	0.63%
22 Nov 2022	79.55	77.15	79.85	77.15	5611	2.32%
21 Nov 2022	77.75	79.00	79.80	73.75	5750	2.30%
18 Nov 2022	76.00	75.00	77.60	75.00	9296	1.13%
17 Nov 2022	75.15	75.00	78.50	74.95	5737	-2.66%
16 Nov 2022	77.20	82.90	82.90	76.10	3765	-3.56%
15 Nov 2022	80.05	78.25	83.00	76.80	3581	-0.62%
14 Nov 2022	80.55	80.70	84.00	80.00	3994	-3.65%
11 Nov 2022	83.60	85.00	86.50	79.70	5601	0.78%
10 Nov 2022	82.95	83.25	84.00	78.95	1353	0.79%
09 Nov 2022	82.30	83.40	83.80	77.00	2425	3.00%
07 Nov 2022	79.90	80.00	80.50	75.10	6748	4.17%
04 Nov 2022	76.70	77.40	78.80	71.30	23122	2.20%
03 Nov 2022	75.05	75.10	80.00	75.05	5537	-5.00%
02 Nov 2022	79.00	84.75	84.75	79.00	7959	-4.99%
01 Nov 2022	83.15	83.25	88.35	82.75	5653	-4.37%
31 Oct 2022	86.95	87.40	90.00	84.50	9606	-2.19%
28 Oct 2022	88.90	90.00	94.00	87.00	9825	-1.60%
27 Oct 2022	90.35	92.00	94.70	86.05	20619	-0.22%
25 Oct 2022	90.55	90.55	90.55	86.30	29734	4.99%
24 Oct 2022	86.25	86.25	86.25	86.25	1522	4.99%
21 Oct 2022	82.15	74.55	82.15	74.55	46832	4.98%
20 Oct 2022	78.25	78.25	78.25	78.25	4852	-4.98%
19 Oct 2022	82.35	82.35	82.35	82.35	10011	-4.96%
18 Oct 2022	86.65	86.65	86.65	86.65	3597	-4.99%
17 Oct 2022	91.20	100.70	100.70	91.20	9842	-4.95%
14 Oct 2022	95.95	95.95	95.95	93.70	20014	4.98%
13 Oct 2022	91.40	91.40	91.40	91.35	10414	5.00%
12 Oct 2022	87.05	87.05	87.05	84.00	17667	4.94%
11 Oct 2022	82.95	82.95	82.95	80.15	15236	5.00%
10 Oct 2022	79.00	75.25	79.00	72.75	14514	4.98%
07 Oct 2022	75.25	75.20	75.25	73.00	12036	4.95%
06 Oct 2022	71.70	70.50	71.70	70.50	10733	4.98%
04 Oct 2022	68.30	65.50	69.15	65.50	16063	3.64%
03 Oct 2022	65.90	60.50	66.25	60.50	6538	3.78%
30 Sep 2022	63.50	65.00	65.00	63.50	651	0.00%
29 Sep 2022	63.50	66.15	66.15	63.05	3282	0.32%
28 Sep 2022	63.30	60.75	65.00	60.75	32597	-0.78%
27 Sep 2022	63.80	64.75	64.75	61.55	5064	-0.78%
26 Sep 2022	64.30	61.30	64.75	61.20	25355	0.47%
23 Sep 2022	64.00	63.00	64.80	62.50	12195	3.39%
22 Sep 2022	61.90	63.25	64.95	60.05	106448	0.00%
21 Sep 2022	61.90	63.25	63.25	60.00	44618	2.74%
20 Sep 2022	60.25	60.25	60.25	58.00	3094	4.97%
19 Sep 2022	57.40	57.40	57.40	55.00	10765	4.94%
16 Sep 2022	54.70	57.95	57.95	53.35	6702	-1.35%
15 Sep 2022	55.45	54.50	55.65	53.50	47419	4.62%
14 Sep 2022	53.00	53.00	53.00	49.00	15468	4.95%
13 Sep 2022	50.50	50.50	50.50	46.65	6303	4.99%
12 Sep 2022	48.10	49.30	49.85	45.50	10029	1.26%
09 Sep 2022	47.50	48.55	51.55	47.50	4260	-5.00%
08 Sep 2022	50.00	53.00	53.00	49.00	15634	-1.77%
07 Sep 2022	50.90	53.80	53.80	49.80	14190	-0.68%
06 Sep 2022	51.25	51.25	51.25	47.10	21775	4.91%
05 Sep 2022	48.85	44.40	48.85	44.40	11788	4.94%
02 Sep 2022	46.55	46.55	46.55	46.55	8539	4.96%
01 Sep 2022	44.35	44.00	44.35	42.00	23815	9.91%
30 Aug 2022	40.35	38.85	40.35	38.50	32959	9.95%
29 Aug 2022	36.70	34.50	36.90	34.30	7645	8.42%
26 Aug 2022	33.85	34.80	34.80	33.50	2580	0.45%
25 Aug 2022	33.70	37.80	37.80	32.00	21580	-4.13%
24 Aug 2022	35.15	38.50	40.00	34.95	34460	-9.41%
23 Aug 2022	38.80	40.95	40.95	37.00	12076	4.16%
22 Aug 2022	37.25	39.45	39.45	35.95	11807	3.62%
19 Aug 2022	35.95	39.90	39.90	35.25	4394	-6.14%
18 Aug 2022	38.30	38.80	38.80	36.30	1150	3.10%
17 Aug 2022	37.15	40.45	40.45	36.00	19747	0.68%
16 Aug 2022	36.90	39.75	43.45	36.80	9419	-7.17%
12 Aug 2022	39.75	40.90	40.90	38.60	381	3.11%
11 Aug 2022	38.55	42.85	42.90	37.25	1469	-2.65%
10 Aug 2022	39.60	39.60	39.60	36.00	6343	0.00%
08 Aug 2022	39.60	39.75	42.00	39.50	5074	2.99%
05 Aug 2022	38.45	36.00	39.95	36.00	3624	-3.87%
04 Aug 2022	40.00	38.45	40.90	38.45	272	0.13%
03 Aug 2022	39.95	40.00	40.00	38.45	1723	-1.24%
02 Aug 2022	40.45	40.65	40.65	38.20	2334	0.62%
01 Aug 2022	40.20	40.70	41.70	38.75	5796	-1.35%
29 Jul 2022	40.75	42.00	43.30	40.75	9601	-4.90%
28 Jul 2022	42.85	41.95	42.90	40.90	463	2.15%
27 Jul 2022	41.95	44.35	44.35	40.90	1361	-1.29%
26 Jul 2022	42.50	42.55	42.55	40.90	3611	0.00%
25 Jul 2022	42.50	42.60	42.60	40.75	8693	4.68%
22 Jul 2022	40.60	40.00	40.60	39.95	1339	4.91%
21 Jul 2022	38.70	41.40	41.40	38.25	2165	-2.40%
20 Jul 2022	39.65	41.85	41.85	39.55	1513	-0.63%
19 Jul 2022	39.90	42.75	42.75	39.90	6594	-3.51%
18 Jul 2022	41.35	41.70	41.90	38.90	2770	3.38%
15 Jul 2022	40.00	42.90	43.35	39.80	13615	-3.26%
14 Jul 2022	41.35	43.90	43.90	39.90	27635	-1.31%
13 Jul 2022	41.90	38.50	42.00	38.50	16759	4.75%
12 Jul 2022	40.00	39.95	40.05	38.95	3383	4.85%
11 Jul 2022	38.15	41.60	41.60	37.70	10393	-3.78%
08 Jul 2022	39.65	39.65	39.65	39.65	1083	4.89%
07 Jul 2022	37.80	36.00	37.80	36.00	2219	5.00%
06 Jul 2022	36.00	36.00	36.00	36.00	1832	-4.89%
05 Jul 2022	37.85	40.00	40.20	36.60	27609	-1.17%
04 Jul 2022	38.30	35.00	38.30	35.00	361	4.93%
01 Jul 2022	36.50	36.50	36.50	36.15	2240	4.89%
30 Jun 2022	34.80	34.80	34.80	34.80	61	4.98%
29 Jun 2022	33.15	32.80	33.15	32.80	4945	4.91%
28 Jun 2022	31.60	32.45	32.55	29.80	28784	1.94%
27 Jun 2022	31.00	31.00	31.00	28.65	8550	4.91%
24 Jun 2022	29.55	29.50	29.55	29.50	1726	4.97%
23 Jun 2022	28.15	28.15	28.15	26.00	1461	4.84%
22 Jun 2022	26.85	26.85	26.85	26.05	2704	4.88%
21 Jun 2022	25.60	26.40	27.30	25.60	6921	-1.54%
20 Jun 2022	26.00	26.20	27.45	25.50	3270	-1.52%
17 Jun 2022	26.40	27.90	27.90	26.10	2126	-2.22%
16 Jun 2022	27.00	29.50	29.50	27.00	2496	-4.26%
15 Jun 2022	28.20	28.20	29.70	27.20	7710	-1.23%
14 Jun 2022	28.55	30.80	30.80	28.15	5116	-3.55%
13 Jun 2022	29.60	31.90	32.00	29.05	12512	-2.95%
10 Jun 2022	30.50	30.60	30.60	28.80	1277	4.45%
09 Jun 2022	29.20	31.00	31.00	28.25	8692	-1.18%
08 Jun 2022	29.55	29.45	29.55	28.95	3122	4.97%
07 Jun 2022	28.15	29.15	29.15	26.55	9718	1.26%
06 Jun 2022	27.80	27.80	27.80	27.65	4040	4.91%
03 Jun 2022	26.50	26.50	26.50	25.00	6046	4.95%
02 Jun 2022	25.25	25.85	27.15	24.80	15206	-2.70%
01 Jun 2022	25.95	27.90	27.90	25.75	8942	-3.71%
31 May 2022	26.95	29.30	29.30	26.70	63011	-3.58%
30 May 2022	27.95	27.95	27.95	27.95	1625	4.88%
27 May 2022	26.65	27.90	29.05	26.50	19211	-3.79%
26 May 2022	27.70	28.00	29.95	27.30	19593	-2.98%
25 May 2022	28.55	28.60	29.75	28.45	4481	-4.52%
24 May 2022	29.90	30.00	31.90	29.85	3716	-4.63%
23 May 2022	31.35	32.30	34.55	31.35	14129	-4.86%
20 May 2022	32.95	35.15	35.15	31.85	8839	-1.64%
19 May 2022	33.50	33.50	33.50	33.50	1	4.85%
18 May 2022	31.95	31.95	31.95	31.95	522	4.93%
17 May 2022	30.45	29.00	30.45	28.00	12983	5.00%
16 May 2022	29.00	31.90	31.90	28.90	6308	-4.61%
13 May 2022	30.40	33.60	33.60	30.40	4217	-5.00%
12 May 2022	32.00	34.90	35.00	31.70	8890	-4.05%
11 May 2022	33.35	34.90	35.85	33.30	3452	-4.44%
10 May 2022	34.90	38.40	38.40	34.90	2967	-4.90%
09 May 2022	36.70	40.30	40.30	36.70	7110	-4.92%
06 May 2022	38.60	38.65	42.30	38.60	28913	-4.93%
05 May 2022	40.60	44.00	44.00	40.15	3294	-3.22%
04 May 2022	41.95	44.00	44.95	41.90	2928	-4.88%
02 May 2022	44.10	48.30	48.30	44.10	2843	-4.96%
29 Apr 2022	46.40	51.00	54.70	46.10	26457	-9.38%
28 Apr 2022	51.20	55.50	55.55	50.10	10387	1.39%
27 Apr 2022	50.50	56.00	60.00	50.40	12207	-9.82%
26 Apr 2022	56.00	59.85	59.85	56.00	189	-1.50%
25 Apr 2022	56.85	60.05	60.05	55.10	742	-5.33%
22 Apr 2022	60.05	61.00	61.00	60.00	210	-1.56%
21 Apr 2022	61.00	61.95	61.95	58.75	3629	0.33%
20 Apr 2022	60.80	60.05	62.50	59.30	14212	-0.73%
19 Apr 2022	61.25	62.00	62.00	57.70	8904	0.41%
18 Apr 2022	61.00	62.90	62.95	56.00	11298	1.67%
13 Apr 2022	60.00	60.00	60.00	56.00	349	0.50%
12 Apr 2022	59.70	59.95	59.95	57.10	605	-0.42%
11 Apr 2022	59.95	60.00	60.00	56.65	14399	-0.08%
08 Apr 2022	60.00	53.00	60.50	53.00	182	2.04%
07 Apr 2022	58.80	56.30	60.70	56.30	1194	-5.08%
06 Apr 2022	61.95	62.15	62.15	56.70	1353	4.21%
05 Apr 2022	59.45	63.50	64.25	58.75	7914	-3.02%
04 Apr 2022	61.30	56.35	61.50	56.30	7935	3.46%
01 Apr 2022	59.25	55.30	59.40	55.30	783	1.89%
31 Mar 2022	58.15	58.20	58.20	55.30	389	-0.09%
30 Mar 2022	58.20	53.85	58.30	53.65	7977	3.19%
29 Mar 2022	56.40	55.60	58.50	55.60	1656	-3.59%
28 Mar 2022	58.50	56.30	59.00	56.30	480	-0.76%
25 Mar 2022	58.95	59.50	59.50	56.00	16019	1.64%
24 Mar 2022	58.00	59.80	59.80	58.00	81	-1.44%
23 Mar 2022	58.85	60.00	60.10	55.75	3935	0.34%
22 Mar 2022	58.65	54.35	58.80	54.30	12128	3.26%
21 Mar 2022	56.80	56.50	56.85	53.05	2388	1.79%
17 Mar 2022	55.80	54.65	56.80	54.15	1577	-1.85%
16 Mar 2022	56.85	56.00	57.00	53.55	1859	1.88%
15 Mar 2022	55.80	53.95	55.90	53.00	299	1.36%
14 Mar 2022	55.05	50.45	55.45	50.45	21421	3.67%
11 Mar 2022	53.10	57.00	57.00	53.10	1528	-4.92%
10 Mar 2022	55.85	54.95	57.50	54.10	60402	-1.59%
09 Mar 2022	56.75	57.15	57.15	52.15	4114	4.13%
08 Mar 2022	54.50	54.00	54.50	51.75	1630	0.09%
07 Mar 2022	54.45	54.50	54.50	51.30	2958	1.49%
04 Mar 2022	53.65	52.50	54.50	49.75	5121	2.48%
03 Mar 2022	52.35	50.25	52.50	50.25	7139	2.65%
02 Mar 2022	51.00	49.75	51.25	48.75	1010	-0.58%
28 Feb 2022	51.30	49.40	51.35	46.55	3111	4.80%
25 Feb 2022	48.95	45.25	49.40	45.25	9143	3.71%
24 Feb 2022	47.20	47.20	47.20	47.20	511	-4.93%
23 Feb 2022	49.65	52.20	52.65	49.60	1154	-4.89%
22 Feb 2022	52.20	52.20	52.20	52.20	215	-4.92%
21 Feb 2022	54.90	55.00	55.00	54.90	1177	-4.94%
18 Feb 2022	57.75	63.40	63.40	57.75	1937	-4.94%
17 Feb 2022	60.75	58.40	61.25	55.80	14516	4.02%
16 Feb 2022	58.40	59.80	59.95	55.90	3550	-0.60%
15 Feb 2022	58.75	56.40	58.85	56.35	10264	-0.25%
14 Feb 2022	58.90	56.65	58.95	56.60	1084	-0.08%
11 Feb 2022	58.95	56.10	59.00	56.10	6607	0.26%
10 Feb 2022	58.80	58.55	59.00	55.70	2577	0.43%
09 Feb 2022	58.55	53.55	59.00	53.55	10439	3.90%
08 Feb 2022	56.35	54.30	57.00	54.30	12147	0.71%
07 Feb 2022	55.95	55.90	56.00	53.65	9735	0.18%
04 Feb 2022	55.85	54.90	55.90	53.45	4826	2.20%
03 Feb 2022	54.65	54.90	54.90	52.40	1853	-0.09%
02 Feb 2022	54.70	51.75	55.00	51.75	3089	0.55%
01 Feb 2022	54.40	54.60	56.00	52.20	4834	-0.37%
31 Jan 2022	54.60	54.50	54.95	50.50	15026	2.82%
28 Jan 2022	53.10	50.50	53.50	48.50	5020	4.02%
27 Jan 2022	51.05	53.25	54.00	50.50	9999	-3.13%
25 Jan 2022	52.70	53.45	53.45	48.45	71502	3.43%
24 Jan 2022	50.95	48.80	51.20	47.50	2910	4.41%
21 Jan 2022	48.80	51.75	53.50	48.70	9214	-4.78%
20 Jan 2022	51.25	50.00	51.75	50.00	20470	3.96%
19 Jan 2022	49.30	50.00	50.00	45.30	9155	3.46%
18 Jan 2022	47.65	46.50	47.95	43.45	9543	4.27%
17 Jan 2022	45.70	45.70	45.95	43.10	6498	4.34%
14 Jan 2022	43.80	42.95	43.80	41.25	2060	4.91%
13 Jan 2022	41.75	38.75	42.30	38.75	17338	3.60%
12 Jan 2022	40.30	40.35	40.35	38.20	1446	4.81%
11 Jan 2022	38.45	38.10	42.00	38.10	5465	-4.11%
10 Jan 2022	40.10	42.70	42.70	39.05	1851	-1.47%
07 Jan 2022	40.70	40.30	42.30	38.35	1018	0.99%
06 Jan 2022	40.30	39.75	40.40	39.75	86	4.68%
05 Jan 2022	38.50	40.50	42.50	38.50	1850	-4.94%
04 Jan 2022	40.50	41.50	41.50	39.35	3773	-2.17%
03 Jan 2022	41.40	42.65	42.65	40.00	2935	1.85%
31 Dec 2021	40.65	37.05	40.85	37.05	805	4.36%
30 Dec 2021	38.95	38.95	38.95	38.95	687	-4.88%
29 Dec 2021	40.95	41.50	41.50	40.10	739	-0.12%
28 Dec 2021	41.00	40.50	41.25	40.00	720	1.23%
27 Dec 2021	40.50	40.20	41.35	37.45	4004	2.79%
24 Dec 2021	39.40	36.50	39.45	36.50	1472	4.79%
23 Dec 2021	37.60	37.45	40.00	36.30	553	-1.57%
22 Dec 2021	38.20	36.40	38.20	35.00	851	4.95%
21 Dec 2021	36.40	39.60	39.60	36.40	90	-3.58%
20 Dec 2021	37.75	41.65	41.65	37.75	320	-4.91%
17 Dec 2021	39.70	41.00	41.00	39.35	231	1.02%
16 Dec 2021	39.30	40.60	40.60	39.30	28	-2.60%
15 Dec 2021	40.35	41.35	41.35	40.35	523	-2.65%
14 Dec 2021	41.45	40.40	41.45	40.40	72	2.47%
13 Dec 2021	40.45	41.35	41.35	39.30	1351	-2.18%
10 Dec 2021	41.35	41.70	41.70	38.20	1069	4.03%
09 Dec 2021	39.75	39.80	39.80	39.50	155	-0.25%
08 Dec 2021	39.85	40.00	40.00	39.85	654	2.44%
07 Dec 2021	38.90	35.85	38.90	35.85	109	3.18%
06 Dec 2021	37.70	37.70	39.55	37.70	1098	0.00%
03 Dec 2021	37.70	39.50	39.50	37.65	269	-4.80%
02 Dec 2021	39.60	39.60	39.60	39.60	30	-0.13%
01 Dec 2021	39.65	39.70	39.70	38.10	112	-0.13%
30 Nov 2021	39.70	39.75	39.75	38.25	157	-0.13%
29 Nov 2021	39.75	39.75	39.75	39.75	1	0.00%
26 Nov 2021	39.75	37.20	41.00	37.20	50	1.53%
25 Nov 2021	39.15	39.15	39.15	37.35	66	-0.25%
24 Nov 2021	39.25	41.25	41.25	39.25	56	-4.96%
23 Nov 2021	41.30	41.30	41.40	41.30	5436	0.00%
22 Nov 2021	41.30	39.35	41.30	37.50	1030	4.96%
18 Nov 2021	39.35	41.40	43.00	39.35	669	-4.95%
17 Nov 2021	41.40	37.50	41.40	37.50	1175	4.94%
16 Nov 2021	39.45	41.50	41.50	39.45	26	-4.94%
15 Nov 2021	41.50	38.20	42.10	38.20	339	3.49%
12 Nov 2021	40.10	40.10	40.10	40.10	216	-4.98%
11 Nov 2021	42.20	42.20	42.20	42.20	67	-4.95%
10 Nov 2021	44.40	48.60	48.60	44.40	46	-4.93%
09 Nov 2021	46.70	48.95	48.95	44.60	520	0.00%
08 Nov 2021	46.70	45.00	46.75	44.60	571	-0.11%
04 Nov 2021	46.75	46.75	46.75	46.75	38	-0.11%
03 Nov 2021	46.80	48.95	48.95	46.00	61	0.21%
02 Nov 2021	46.70	47.15	47.15	46.25	12	3.89%
01 Nov 2021	44.95	43.70	45.00	43.70	61	2.86%
29 Oct 2021	43.70	43.70	44.60	43.70	131	-5.00%
27 Oct 2021	46.00	47.00	47.00	44.50	527	-0.11%
26 Oct 2021	46.05	44.65	46.90	44.65	1089	3.02%
25 Oct 2021	44.70	44.15	45.00	42.00	321	1.13%
22 Oct 2021	44.20	47.10	47.20	44.20	1260	-4.95%
21 Oct 2021	46.50	44.95	47.10	43.25	421	3.45%
19 Oct 2021	44.95	45.50	45.50	41.50	369	3.69%
18 Oct 2021	43.35	45.60	45.60	43.35	2827	-4.93%
14 Oct 2021	45.60	46.00	46.00	43.00	213	1.56%
13 Oct 2021	44.90	45.00	45.00	44.90	1203	-0.22%
12 Oct 2021	45.00	43.90	45.00	40.85	598	4.65%
11 Oct 2021	43.00	45.10	45.10	41.00	795	0.00%
08 Oct 2021	43.00	42.00	45.00	42.00	514	-0.12%
07 Oct 2021	43.05	41.45	43.45	41.45	958	3.86%
06 Oct 2021	41.45	41.50	41.50	41.40	790	4.80%
05 Oct 2021	39.55	41.50	41.50	38.00	804	0.00%
04 Oct 2021	39.55	37.70	39.55	37.70	435	4.91%
01 Oct 2021	37.70	39.65	39.65	37.70	278	-4.92%
30 Sep 2021	39.65	39.65	41.50	39.65	2896	-4.92%
29 Sep 2021	41.70	41.80	41.80	39.75	462	-0.24%
28 Sep 2021	41.80	41.80	42.00	41.80	1308	0.00%
27 Sep 2021	41.80	43.05	43.05	38.95	637	1.95%
24 Sep 2021	41.00	40.00	42.00	40.00	234	-2.26%
23 Sep 2021	41.95	41.00	43.00	38.95	124	2.32%
22 Sep 2021	41.00	43.00	45.00	41.00	105	-4.65%
21 Sep 2021	43.00	43.00	43.00	43.00	1007	0.00%
20 Sep 2021	43.00	43.05	43.05	43.00	305	-0.12%
17 Sep 2021	43.05	41.00	43.80	39.80	148	2.87%
16 Sep 2021	41.85	41.85	41.85	41.85	63	4.89%
15 Sep 2021	39.90	38.00	39.90	38.00	106	5.00%
14 Sep 2021	38.00	38.00	38.00	38.00	107	0.00%
13 Sep 2021	38.00	35.15	38.80	35.15	375	2.70%
09 Sep 2021	37.00	37.00	37.00	37.00	40	-0.13%
08 Sep 2021	37.05	37.05	37.05	37.05	120	0.00%
07 Sep 2021	37.05	37.05	37.05	37.05	115	-4.88%
06 Sep 2021	38.95	40.75	40.75	38.95	20	-1.52%
03 Sep 2021	39.55	37.00	39.60	35.90	528	4.77%
02 Sep 2021	37.75	38.55	38.55	37.75	625	-4.91%
01 Sep 2021	39.70	39.70	39.70	39.70	35	0.00%
31 Aug 2021	39.70	41.70	41.70	39.70	51	-4.91%
30 Aug 2021	41.75	41.75	41.75	39.80	123	4.90%
27 Aug 2021	39.80	37.95	39.80	36.10	732	4.87%
26 Aug 2021	37.95	37.95	41.85	37.95	110	-4.89%
25 Aug 2021	39.90	41.50	44.10	39.90	791	-5.00%
24 Aug 2021	42.00	42.00	42.00	42.00	1	0.24%
23 Aug 2021	41.90	46.30	46.30	41.90	148	-4.99%
20 Aug 2021	44.10	46.40	48.50	44.10	954	-4.96%
18 Aug 2021	46.40	46.40	46.40	46.40	2	-4.92%
17 Aug 2021	48.80	45.10	48.80	45.10	16098	4.95%
16 Aug 2021	46.50	50.85	50.85	46.50	236	-4.02%
13 Aug 2021	48.45	48.45	48.45	48.45	117405	-5.00%
11 Aug 2021	51.00	52.90	52.90	47.90	165	1.19%
10 Aug 2021	50.40	50.40	50.40	50.40	3	5.00%
09 Aug 2021	48.00	52.20	52.20	48.00	495	-4.95%
06 Aug 2021	50.50	47.50	51.00	47.50	1325	1.00%
04 Aug 2021	50.00	50.00	50.00	50.00	26	-0.20%
03 Aug 2021	50.10	50.25	50.25	50.10	5310	1.52%
02 Aug 2021	49.35	49.00	50.45	49.00	1006	0.71%
30 Jul 2021	49.00	48.00	49.00	48.00	550	-2.00%
29 Jul 2021	50.00	52.45	52.45	50.00	1007	0.00%
28 Jul 2021	50.00	51.00	52.20	49.25	856	-3.47%
27 Jul 2021	51.80	49.90	54.00	49.90	552	0.68%
26 Jul 2021	51.45	48.00	51.50	47.50	1157	2.90%
23 Jul 2021	50.00	48.25	50.00	48.25	188	3.63%
22 Jul 2021	48.25	49.00	51.00	46.75	1794	-1.53%
20 Jul 2021	49.00	49.35	49.35	46.00	9117	4.26%
19 Jul 2021	47.00	47.00	47.00	47.00	8220	4.91%
16 Jul 2021	44.80	44.80	44.80	44.80	5535	4.92%
15 Jul 2021	42.70	43.95	43.95	39.85	37848	1.91%
14 Jul 2021	41.90	42.00	42.00	41.50	5523	-0.24%
13 Jul 2021	42.00	42.00	42.00	42.00	12510	0.00%
12 Jul 2021	42.00	42.00	42.00	41.75	500	4.74%
09 Jul 2021	40.10	40.10	40.10	40.10	1134	4.97%
08 Jul 2021	38.20	36.80	38.20	36.80	101	-1.29%
07 Jul 2021	38.70	40.70	42.00	38.70	10822	-4.91%
06 Jul 2021	40.70	42.85	42.85	40.70	12	-3.10%
05 Jul 2021	42.00	40.70	42.00	40.70	393	0.00%
01 Jul 2021	42.00	42.00	42.00	42.00	5000	0.00%
30 Jun 2021	42.00	42.85	42.85	42.00	10000	-0.12%
29 Jun 2021	42.05	42.00	42.05	42.00	5010	0.12%
28 Jun 2021	42.00	42.00	42.00	41.75	4992	0.00%
25 Jun 2021	42.00	41.75	42.00	41.75	5211	0.00%
24 Jun 2021	42.00	42.00	42.20	42.00	20126	-0.47%
23 Jun 2021	42.20	42.20	42.20	42.20	9010	-1.86%
22 Jun 2021	43.00	43.00	43.00	43.00	1	-1.38%
21 Jun 2021	43.60	43.50	43.60	41.95	6868	1.87%
18 Jun 2021	42.80	42.00	42.80	42.00	16004	1.90%
17 Jun 2021	42.00	42.80	42.80	42.00	5060	0.00%
16 Jun 2021	42.00	42.00	42.00	42.00	5001	0.00%
15 Jun 2021	42.00	42.80	42.80	42.00	40066	0.00%
14 Jun 2021	42.00	42.00	42.80	42.00	5400	0.00%
11 Jun 2021	42.00	43.65	43.65	41.95	5150	-1.87%
10 Jun 2021	42.80	42.80	42.80	42.00	4942	1.90%
09 Jun 2021	42.00	43.45	43.45	42.00	5211	-1.41%
08 Jun 2021	42.60	42.60	42.60	42.60	1	1.91%
07 Jun 2021	41.80	41.80	41.80	41.00	1130	0.00%
04 Jun 2021	41.80	43.50	43.50	41.80	66438	-1.99%
03 Jun 2021	42.65	42.00	42.65	41.25	2731	1.91%
02 Jun 2021	41.85	41.85	41.85	41.80	3011	1.95%
01 Jun 2021	41.05	40.00	41.05	39.45	1510	1.99%
31 May 2021	40.25	40.25	40.25	40.25	5549	1.90%
28 May 2021	39.50	39.00	39.95	39.00	774	0.77%
27 May 2021	39.20	40.00	40.80	39.20	27	-2.00%
26 May 2021	40.00	40.50	40.75	39.70	1854	-1.23%
25 May 2021	40.50	40.50	40.50	40.50	22	-1.94%
24 May 2021	41.30	41.30	41.30	41.30	7	-1.90%
21 May 2021	42.10	42.10	42.10	42.10	15	-1.98%
20 May 2021	42.95	42.95	42.95	42.95	7	-1.94%
19 May 2021	43.80	43.80	43.80	43.80	17	-1.90%
18 May 2021	44.65	44.65	44.65	44.65	235	-1.98%
17 May 2021	45.55	46.45	47.35	45.55	863	-1.94%
14 May 2021	46.45	46.45	46.45	44.65	527	1.98%
12 May 2021	45.55	45.55	45.55	45.55	176	4.95%
11 May 2021	43.40	41.40	43.45	41.40	126	4.83%
10 May 2021	41.40	41.40	41.40	39.45	770	4.94%
07 May 2021	39.45	38.35	39.45	38.35	435	4.92%
06 May 2021	37.60	37.60	37.60	37.60	151	4.88%
05 May 2021	35.85	35.85	35.85	35.85	1	4.98%
04 May 2021	34.15	34.15	34.15	34.15	1	4.92%
03 May 2021	32.55	32.50	32.55	32.50	160	5.00%
30 Apr 2021	31.00	31.00	31.00	31.00	110	4.91%
29 Apr 2021	29.55	29.55	29.55	28.20	2496	4.97%
28 Apr 2021	28.15	28.15	28.15	28.15	1	4.84%
27 Apr 2021	26.85	26.85	26.85	26.85	1	4.88%
26 Apr 2021	25.60	25.60	25.60	25.60	4	4.92%
08 Apr 2021	24.40	24.40	24.40	24.40	10	-4.87%
31 Mar 2021	25.65	25.65	25.65	25.65	40	0.00%
25 Mar 2021	25.65	26.90	26.90	25.65	1000	0.00%
19 Mar 2021	25.65	25.65	25.65	25.65	100	-5.00%
17 Mar 2021	27.00	28.00	28.00	27.00	1195	-4.93%
16 Mar 2021	28.40	28.40	28.40	28.40	500	0.00%
15 Mar 2021	28.40	28.40	28.40	28.40	28	-4.86%
12 Mar 2021	29.85	32.90	32.90	29.85	4283	-4.78%
10 Mar 2021	31.35	34.45	34.45	31.35	398	-4.86%
08 Mar 2021	32.95	33.00	33.00	32.95	51	-0.15%
04 Mar 2021	33.00	33.00	33.00	33.00	1	-1.49%
03 Mar 2021	33.50	34.00	34.00	33.50	28	-1.47%
02 Mar 2021	34.00	35.00	35.00	34.00	39	-2.86%
01 Mar 2021	35.00	35.00	35.00	35.00	50	2.94%
26 Feb 2021	34.00	34.00	34.00	34.00	19	2.87%
25 Feb 2021	33.05	32.00	33.05	32.00	9	0.00%
24 Feb 2021	33.05	35.05	35.05	33.05	401	-1.05%
23 Feb 2021	33.40	33.50	33.50	33.40	30	0.00%
19 Feb 2021	33.40	33.40	33.40	33.40	133	-4.57%
18 Feb 2021	35.00	35.00	35.00	35.00	540	-3.05%
16 Feb 2021	36.10	36.10	36.10	36.10	5	0.00%
15 Feb 2021	36.10	36.10	36.10	36.10	20	-5.00%
12 Feb 2021	38.00	40.00	40.00	38.00	1011	-5.00%
11 Feb 2021	40.00	40.00	40.00	40.00	226	0.00%
10 Feb 2021	40.00	43.40	43.40	40.00	387	-3.50%
08 Feb 2021	41.45	41.45	41.45	41.45	83	2.98%
05 Feb 2021	40.25	40.25	40.25	40.25	25	0.00%
04 Feb 2021	40.25	40.25	40.25	40.25	10	0.00%
03 Feb 2021	40.25	40.25	40.25	40.25	2	-1.95%
02 Feb 2021	41.05	41.05	41.05	41.05	2	-1.91%
22 Jan 2021	41.85	41.85	41.85	41.85	10	0.00%
18 Jan 2021	41.85	41.85	41.85	41.85	14	-1.99%
15 Jan 2021	42.70	44.40	44.40	42.70	20	-1.95%
14 Jan 2021	43.55	43.55	43.55	43.55	1018	-1.91%
13 Jan 2021	44.40	44.40	44.40	44.40	25	0.00%
12 Jan 2021	44.40	44.40	44.40	44.40	180	0.00%
08 Jan 2021	44.40	45.30	45.30	44.40	57	-1.99%
06 Jan 2021	45.30	45.30	45.30	45.30	255	-1.95%
05 Jan 2021	46.20	47.10	47.10	46.20	105	-1.91%
04 Jan 2021	47.10	47.10	47.10	47.10	105	-1.98%
01 Jan 2021	48.05	48.05	48.05	48.05	15	-1.94%
31 Dec 2020	49.00	49.00	49.00	49.00	150	-2.00%

EquityPandit Advisory Services

From SEBI Registered Investment Advisor

Screener

News

Medico Intercontinental Ltd

Historical Data

Equitypandit Financial Services Pvt. Ltd.

EquityPandit Advisory Services

EP - Investor

EP - Multibagger

EP - Index Option

Index Option Picks