Kotak Nifty Alpha 50 ETF Share Price, Historical Data, ALPHA share price history, Live NSE/BSE, Stock Price Today, and Target, Latest News and Analysis

ALPHA Historical Data
View Chart
Equitypandit Financial Services Pvt. Ltd.
Date	Price	Open	High	Low	Volume	Change(%)
19 Dec 2025	48.51	47.77	48.70	47.77	936890	1.59%
18 Dec 2025	47.75	48.09	48.09	46.31	576936	0.36%
17 Dec 2025	47.58	48.39	48.39	47.44	710862	-0.69%
16 Dec 2025	47.91	47.95	48.59	47.75	874778	-0.87%
15 Dec 2025	48.33	48.51	48.59	48.05	710241	-0.37%
12 Dec 2025	48.51	48.10	48.80	48.03	846411	1.34%
11 Dec 2025	47.87	47.76	48.00	47.25	780472	0.76%
10 Dec 2025	47.51	48.45	48.50	47.40	936016	-1.45%
09 Dec 2025	48.21	47.88	48.31	47.00	1756739	0.71%
08 Dec 2025	47.87	49.01	49.33	47.72	2056543	-2.21%
05 Dec 2025	48.95	49.19	49.43	48.61	1565337	0.04%
04 Dec 2025	48.93	49.05	49.48	48.80	1681425	-0.79%
03 Dec 2025	49.32	49.88	50.04	49.20	1120929	-1.12%
02 Dec 2025	49.88	50.18	50.26	49.76	577264	-0.26%
01 Dec 2025	50.01	50.12	50.28	49.88	1073978	-0.06%
28 Nov 2025	50.04	50.17	50.17	49.84	904225	0.12%
27 Nov 2025	49.98	49.95	50.14	49.55	680047	0.06%
26 Nov 2025	49.95	49.05	50.00	49.05	1019670	1.86%
25 Nov 2025	49.04	49.04	49.17	48.27	736755	0.27%
24 Nov 2025	48.91	49.45	49.46	48.59	1357702	-1.03%
21 Nov 2025	49.42	50.01	50.15	49.38	1044620	-1.32%
20 Nov 2025	50.08	49.86	50.21	49.73	626290	0.44%
19 Nov 2025	49.86	49.65	50.00	49.48	602108	0.40%
18 Nov 2025	49.66	50.18	50.19	49.52	523903	-0.92%
17 Nov 2025	50.12	49.87	50.17	49.80	1092574	0.72%
14 Nov 2025	49.76	49.57	49.80	49.51	826743	0.36%
13 Nov 2025	49.58	49.87	49.87	49.45	781547	-0.10%
12 Nov 2025	49.63	49.50	49.83	49.50	779768	0.59%
11 Nov 2025	49.34	49.24	49.55	48.92	853966	0.20%
10 Nov 2025	49.24	50.39	50.39	49.01	1013330	0.14%
07 Nov 2025	49.17	48.64	49.27	47.92	1145639	1.07%
06 Nov 2025	48.65	48.99	49.08	48.60	602954	-0.47%
04 Nov 2025	48.88	49.61	49.61	48.85	665997	-0.49%
03 Nov 2025	49.12	49.23	49.30	48.41	1154510	0.76%
31 Oct 2025	48.75	49.29	49.29	48.63	4265938	-0.49%
30 Oct 2025	48.99	49.05	49.49	48.87	1636704	-0.39%
29 Oct 2025	49.18	49.01	49.40	48.90	668883	0.33%
28 Oct 2025	49.02	48.80	49.30	48.80	1105759	-0.04%
27 Oct 2025	49.04	49.00	49.20	48.78	4580965	0.45%
24 Oct 2025	48.82	48.80	49.14	48.58	595720	-0.29%
23 Oct 2025	48.96	49.68	49.69	48.81	1612788	-1.19%
21 Oct 2025	49.55	48.11	49.85	48.11	407874	0.41%
20 Oct 2025	49.35	49.42	49.60	49.27	799369	0.35%
17 Oct 2025	49.18	49.29	49.43	48.93	1058888	0.14%
16 Oct 2025	49.11	49.29	49.46	48.83	754632	0.10%
15 Oct 2025	49.06	48.79	49.15	48.45	651854	1.01%
14 Oct 2025	48.57	48.99	49.28	48.42	2109193	-0.70%
13 Oct 2025	48.91	48.85	49.09	48.48	1705081	0.12%
10 Oct 2025	48.85	48.39	49.00	48.33	2866161	0.95%
09 Oct 2025	48.39	48.36	48.54	47.74	1214367	0.77%
08 Oct 2025	48.02	48.21	48.69	47.82	1965571	-0.39%
07 Oct 2025	48.21	47.83	48.79	47.54	1197367	-0.21%
06 Oct 2025	48.31	47.68	48.39	47.61	1328079	1.32%
03 Oct 2025	47.68	47.39	47.95	47.35	1149433	0.70%
01 Oct 2025	47.35	46.51	47.52	46.51	2304735	0.83%
30 Sep 2025	46.96	47.65	47.65	46.80	2034058	-0.74%
29 Sep 2025	47.31	46.26	49.95	46.26	1173684	-0.30%
26 Sep 2025	47.45	48.84	48.84	47.35	2032017	-2.10%
25 Sep 2025	48.47	50.03	50.03	48.32	861320	-0.70%
24 Sep 2025	48.81	49.49	49.49	48.66	914398	-0.97%
23 Sep 2025	49.29	48.95	49.90	48.95	786133	-0.10%
22 Sep 2025	49.34	50.04	50.04	49.30	1108941	-0.80%
19 Sep 2025	49.74	49.85	50.05	49.62	842286	-0.22%
18 Sep 2025	49.85	50.16	50.47	49.70	809904	-0.26%
17 Sep 2025	49.98	49.57	50.10	49.45	1508911	0.81%
16 Sep 2025	49.58	48.60	49.65	47.30	790961	0.55%
15 Sep 2025	49.31	48.00	49.47	48.00	836389	0.14%
12 Sep 2025	49.24	49.44	50.17	48.83	672472	0.59%
11 Sep 2025	48.95	50.21	50.21	48.73	772704	-0.08%
10 Sep 2025	48.99	48.22	49.04	48.22	846918	0.95%
09 Sep 2025	48.53	48.41	48.79	48.30	609098	-0.02%
08 Sep 2025	48.54	48.58	48.96	48.33	813604	-0.08%
05 Sep 2025	48.58	49.47	49.47	48.10	801617	0.64%
04 Sep 2025	48.27	48.25	49.38	47.28	1702192	-0.98%
03 Sep 2025	48.75	48.59	48.82	48.27	689151	0.93%
02 Sep 2025	48.30	48.34	48.63	48.02	918224	0.44%
01 Sep 2025	48.09	48.35	48.35	47.10	1058433	1.93%
29 Aug 2025	47.18	48.04	48.04	47.10	1334162	-0.80%
28 Aug 2025	47.56	48.24	48.43	47.50	1569285	-1.43%
26 Aug 2025	48.25	49.15	49.27	48.15	1455774	-1.95%
25 Aug 2025	49.21	49.48	49.48	49.09	502106	0.04%
22 Aug 2025	49.19	49.37	49.40	49.02	652058	0.16%
21 Aug 2025	49.11	49.88	49.89	49.07	1749083	-1.13%
20 Aug 2025	49.67	48.94	49.89	48.94	859219	0.47%
19 Aug 2025	49.44	47.82	49.57	47.82	614052	0.80%
18 Aug 2025	49.05	48.39	49.23	48.37	2356729	1.70%
14 Aug 2025	48.23	48.39	48.62	48.02	786586	-0.21%
13 Aug 2025	48.33	48.18	48.51	48.05	712672	1.07%
12 Aug 2025	47.82	47.97	48.28	47.72	749279	-0.31%
11 Aug 2025	47.97	48.25	48.25	47.07	1389693	0.23%
08 Aug 2025	47.86	49.52	49.52	47.66	1716046	-2.39%
07 Aug 2025	49.03	48.88	49.30	48.42	1246662	0.14%
06 Aug 2025	48.96	49.45	49.81	48.57	1566270	-0.99%
05 Aug 2025	49.45	50.35	50.35	49.21	576195	-0.54%
04 Aug 2025	49.72	49.93	49.93	49.22	1048832	0.55%
01 Aug 2025	49.45	49.82	50.10	49.21	843744	-1.04%
31 Jul 2025	49.97	48.64	50.29	48.64	1131140	-0.34%
30 Jul 2025	50.14	48.70	50.39	48.70	632077	0.38%
29 Jul 2025	49.95	49.00	50.25	48.90	1346552	0.91%
28 Jul 2025	49.50	49.74	50.69	48.64	1091743	-0.98%
25 Jul 2025	49.99	50.51	50.51	49.80	1404215	-1.03%
24 Jul 2025	50.51	51.24	51.24	50.32	1457460	-0.43%
23 Jul 2025	50.73	50.90	50.93	50.30	674831	0.16%
22 Jul 2025	50.65	50.21	51.09	49.44	707541	-0.12%
21 Jul 2025	50.71	49.85	50.78	49.85	1054680	0.69%
18 Jul 2025	50.36	50.37	51.20	49.50	799460	-1.04%
17 Jul 2025	50.89	51.58	51.58	50.80	514234	-0.35%
16 Jul 2025	51.07	49.66	51.34	49.66	454563	0.26%
15 Jul 2025	50.94	50.50	50.99	50.50	1001656	0.87%
14 Jul 2025	50.50	50.62	50.64	49.71	1365444	0.76%
11 Jul 2025	50.12	50.54	50.82	50.00	1171553	-0.85%
10 Jul 2025	50.55	50.78	51.18	50.42	588408	-0.43%
09 Jul 2025	50.77	50.88	50.98	50.58	651835	0.42%
08 Jul 2025	50.56	51.10	51.32	50.22	1636305	-1.00%
07 Jul 2025	51.07	51.39	51.77	50.86	837231	-0.56%
04 Jul 2025	51.36	50.90	51.93	50.50	846338	-0.12%
03 Jul 2025	51.42	51.68	51.68	51.29	794094	-0.06%
02 Jul 2025	51.45	52.94	52.94	51.00	1512110	0.10%
01 Jul 2025	51.40	50.32	51.94	50.32	1111472	-0.43%
30 Jun 2025	51.62	52.75	52.75	51.14	1563207	0.29%
27 Jun 2025	51.47	51.58	51.65	51.18	1311574	0.33%
26 Jun 2025	51.30	50.56	51.43	50.56	874359	0.45%
25 Jun 2025	51.07	49.71	51.47	49.71	3648724	0.16%
24 Jun 2025	50.99	50.04	51.45	50.04	1926024	0.87%
23 Jun 2025	50.55	51.33	51.90	49.41	1041970	0.94%
20 Jun 2025	50.08	50.71	50.71	48.99	1165262	1.21%
19 Jun 2025	49.48	50.17	50.50	49.37	1386000	-1.36%
18 Jun 2025	50.16	50.18	50.43	49.76	1575375	0.30%
17 Jun 2025	50.01	51.29	51.29	49.93	1310178	-0.06%
16 Jun 2025	50.04	50.29	50.29	49.05	2152701	0.50%
13 Jun 2025	49.79	49.75	50.06	48.90	2586762	-0.38%
12 Jun 2025	49.98	51.35	51.35	49.67	2318197	-2.27%
11 Jun 2025	51.14	51.56	51.84	50.80	1280207	-0.68%
10 Jun 2025	51.49	52.01	52.62	51.37	1693290	0.00%
09 Jun 2025	51.49	50.59	52.02	50.59	1767024	0.76%
06 Jun 2025	51.10	50.81	51.25	50.54	1874745	0.57%
05 Jun 2025	50.81	50.21	50.86	49.91	1749764	1.64%
04 Jun 2025	49.99	48.37	50.05	48.37	977457	0.75%
03 Jun 2025	49.62	49.61	49.91	49.40	1119980	0.20%
02 Jun 2025	49.52	49.20	49.60	48.80	2767366	0.61%
30 May 2025	49.22	48.92	49.30	48.71	1311917	0.59%
29 May 2025	48.93	48.51	48.99	48.38	1213595	0.89%
28 May 2025	48.50	48.58	48.78	48.44	842577	0.33%
27 May 2025	48.34	48.29	48.60	48.02	993636	0.12%
26 May 2025	48.28	48.22	48.73	48.22	1055210	0.15%
23 May 2025	48.21	47.83	48.33	47.55	1261832	0.79%
22 May 2025	47.83	47.95	48.10	47.52	1755305	-0.27%
21 May 2025	47.96	47.88	48.19	47.47	1597207	0.50%
20 May 2025	47.72	48.60	48.74	47.52	2139810	-1.26%
19 May 2025	48.33	48.28	48.65	48.03	1540933	0.06%
16 May 2025	48.30	47.90	48.42	47.51	2571036	1.41%
15 May 2025	47.63	47.44	47.79	47.12	1506823	0.40%
14 May 2025	47.44	47.09	47.56	46.83	1694174	1.09%
13 May 2025	46.93	46.89	47.10	46.50	1323754	0.11%
12 May 2025	46.88	45.42	47.18	45.41	3106606	4.88%
09 May 2025	44.70	44.50	45.00	43.52	1777732	-0.49%
08 May 2025	44.92	46.06	46.07	44.68	993356	-1.32%
07 May 2025	45.52	44.50	45.80	44.20	1602294	1.27%
06 May 2025	44.95	46.39	46.39	44.83	1546570	-2.39%
05 May 2025	46.05	46.71	46.71	45.21	684979	1.54%
02 May 2025	45.35	45.94	46.19	45.10	1320507	-0.85%
30 Apr 2025	45.74	46.24	46.58	45.41	1600198	-0.91%
29 Apr 2025	46.16	46.23	46.45	45.91	1475907	0.52%
28 Apr 2025	45.92	45.08	45.98	44.67	1484950	1.84%
25 Apr 2025	45.09	46.97	46.97	44.77	3167648	-3.16%
24 Apr 2025	46.56	46.91	46.99	46.48	1466312	-0.72%
23 Apr 2025	46.90	46.63	47.32	46.03	2001728	0.28%
22 Apr 2025	46.77	46.03	47.00	46.02	2317953	1.76%
21 Apr 2025	45.96	45.29	46.08	45.12	1805430	2.00%
17 Apr 2025	45.06	45.08	45.25	44.70	3116520	0.22%
16 Apr 2025	44.96	44.89	45.13	44.45	1664806	1.10%
15 Apr 2025	44.47	43.94	44.60	43.34	1596684	3.25%
11 Apr 2025	43.07	42.90	43.40	42.22	1452279	3.36%
09 Apr 2025	41.67	42.58	42.58	41.39	1927792	-1.70%
08 Apr 2025	42.39	42.44	42.74	41.77	2395391	1.75%
07 Apr 2025	41.66	43.28	43.28	39.00	5986397	-2.98%
04 Apr 2025	42.94	44.11	44.69	42.71	2923369	-3.70%
03 Apr 2025	44.59	44.00	44.80	43.52	1714207	0.43%
02 Apr 2025	44.40	43.84	44.80	43.22	1329418	1.83%
01 Apr 2025	43.60	44.35	44.57	43.31	2334145	-1.69%
28 Mar 2025	44.35	45.15	45.38	44.16	2383797	-1.00%
27 Mar 2025	44.80	45.70	45.70	44.05	1162085	0.52%
26 Mar 2025	44.57	45.00	45.30	44.50	1342154	-0.93%
25 Mar 2025	44.99	46.04	46.61	44.90	2851290	-2.22%
24 Mar 2025	46.01	45.10	46.20	45.10	2770145	2.22%
21 Mar 2025	45.01	44.40	45.18	44.40	1861317	1.37%
20 Mar 2025	44.40	44.80	44.82	43.80	2345252	0.27%
19 Mar 2025	44.28	43.06	44.40	42.87	1768011	3.29%
18 Mar 2025	42.87	41.57	43.05	41.57	2157743	3.33%
17 Mar 2025	41.49	42.60	42.60	41.02	1748211	0.29%
13 Mar 2025	41.37	41.98	42.08	41.30	1067699	-0.46%
12 Mar 2025	41.56	41.84	42.10	41.02	1002741	-0.41%
11 Mar 2025	41.73	41.44	41.86	40.80	1827328	0.22%
10 Mar 2025	41.64	42.66	42.97	41.50	1599479	-2.35%
07 Mar 2025	42.64	42.50	42.90	41.93	1587694	0.78%
06 Mar 2025	42.31	42.32	42.97	42.05	1518043	0.33%
05 Mar 2025	42.17	41.34	42.50	40.82	1765631	2.55%
04 Mar 2025	41.12	40.51	41.43	39.86	1861929	1.03%
03 Mar 2025	40.70	40.94	41.30	39.55	3641795	-0.59%
28 Feb 2025	40.94	41.70	41.70	40.25	3622813	-2.01%
27 Feb 2025	41.78	43.80	43.80	41.68	2222168	-2.43%
25 Feb 2025	42.82	43.00	43.65	42.69	1106040	-0.95%
24 Feb 2025	43.23	43.59	43.59	42.74	2162005	-1.44%
21 Feb 2025	43.86	44.01	44.64	43.55	2384236	-0.32%
20 Feb 2025	44.00	43.42	44.20	43.01	1796201	1.31%
19 Feb 2025	43.43	42.10	43.72	41.75	2298937	2.87%
18 Feb 2025	42.22	42.96	43.18	41.79	2022323	-1.49%
17 Feb 2025	42.86	43.50	43.50	41.93	2496182	-0.44%
14 Feb 2025	43.05	44.89	44.89	42.48	4199664	-3.30%
13 Feb 2025	44.52	45.80	45.80	44.20	1663096	0.09%
12 Feb 2025	44.48	44.48	44.90	42.72	3118296	0.00%
11 Feb 2025	44.48	47.40	47.40	44.07	3392874	-3.30%
10 Feb 2025	46.00	47.47	47.47	45.60	1553559	-2.17%
07 Feb 2025	47.02	47.47	47.50	46.56	914846	-0.04%
06 Feb 2025	47.04	47.70	48.16	46.76	2846849	-1.38%
05 Feb 2025	47.70	47.38	48.04	47.01	1215989	1.55%
04 Feb 2025	46.97	46.22	47.20	46.22	1046530	1.80%
03 Feb 2025	46.14	47.47	47.47	45.75	2544651	-3.03%
01 Feb 2025	47.58	48.08	48.93	46.74	2646940	-1.04%
31 Jan 2025	48.08	46.96	48.50	46.46	1412865	3.31%
30 Jan 2025	46.54	47.21	47.33	46.22	1314807	-0.49%
29 Jan 2025	46.77	45.45	47.07	45.00	2078806	3.54%
28 Jan 2025	45.17	45.92	46.25	44.05	2604184	-1.63%
27 Jan 2025	45.92	47.45	47.47	45.50	3209873	-3.59%
24 Jan 2025	47.63	48.88	48.89	47.37	2231209	-1.77%
23 Jan 2025	48.49	48.28	48.98	47.67	2119421	1.27%
22 Jan 2025	47.88	49.35	49.35	47.12	2149217	-2.17%
21 Jan 2025	48.94	50.85	51.02	48.85	2220202	-3.70%
20 Jan 2025	50.82	50.72	50.99	50.10	884020	1.15%
17 Jan 2025	50.24	50.00	50.38	49.70	961666	0.74%
16 Jan 2025	49.87	50.19	50.34	49.63	1085947	0.77%
15 Jan 2025	49.49	49.20	49.88	48.76	854802	0.61%
14 Jan 2025	49.19	48.11	49.45	48.11	1267298	2.44%
13 Jan 2025	48.02	49.95	49.97	47.60	3386374	-4.38%
10 Jan 2025	50.22	51.78	51.79	50.11	2213905	-2.69%
09 Jan 2025	51.61	52.78	52.87	51.40	1143233	-1.81%
08 Jan 2025	52.56	53.68	53.68	52.00	1364360	-1.65%
07 Jan 2025	53.44	53.28	53.67	52.75	554722	0.15%
06 Jan 2025	53.36	55.67	55.67	53.00	1682290	-2.77%
03 Jan 2025	54.88	55.09	55.44	54.81	715238	-0.38%
02 Jan 2025	55.09	54.60	55.30	54.03	713979	1.03%
01 Jan 2025	54.53	54.18	54.58	54.00	764225	0.65%
31 Dec 2024	54.18	53.89	54.29	53.15	843674	-0.07%
30 Dec 2024	54.22	54.45	54.55	53.80	631361	-0.17%
27 Dec 2024	54.31	54.22	54.97	54.06	616233	0.17%
26 Dec 2024	54.22	54.18	54.45	53.90	489333	0.09%
24 Dec 2024	54.17	54.58	54.58	53.90	798987	-0.22%
23 Dec 2024	54.29	54.36	54.88	53.85	815420	-0.13%
20 Dec 2024	54.36	56.29	56.29	54.03	1234281	-2.79%
19 Dec 2024	55.92	55.57	56.00	54.75	1050652	-0.27%
18 Dec 2024	56.07	57.00	57.00	55.75	806597	-1.15%
17 Dec 2024	56.72	57.05	57.18	56.51	903148	-0.26%
16 Dec 2024	56.87	56.35	57.05	56.35	464563	0.60%
13 Dec 2024	56.53	56.99	56.99	55.62	1016406	-0.48%
12 Dec 2024	56.80	57.47	57.47	56.58	818415	-0.39%
11 Dec 2024	57.02	57.78	57.78	56.42	484313	0.41%
10 Dec 2024	56.79	57.20	57.20	56.50	879377	-0.33%
09 Dec 2024	56.98	56.84	57.09	56.31	1130481	0.60%
06 Dec 2024	56.64	56.80	56.80	55.85	1231855	1.27%
05 Dec 2024	55.93	55.72	56.06	55.31	1213149	0.79%
04 Dec 2024	55.49	54.96	55.72	54.96	932858	0.96%
03 Dec 2024	54.96	55.19	55.19	54.55	798924	0.84%
02 Dec 2024	54.50	55.00	55.00	53.62	836822	0.68%
29 Nov 2024	54.13	54.00	54.21	53.57	531605	0.32%
28 Nov 2024	53.96	53.75	54.39	53.41	1533776	0.80%
27 Nov 2024	53.53	53.39	53.74	52.57	1267052	1.17%
26 Nov 2024	52.91	52.98	53.41	52.53	799173	-0.13%
25 Nov 2024	52.98	53.41	53.41	52.51	1192628	2.18%
22 Nov 2024	51.85	51.55	52.97	51.00	1128309	0.93%
21 Nov 2024	51.37	51.97	51.97	50.60	1085193	-0.35%
19 Nov 2024	51.55	51.49	52.15	51.01	1002907	1.42%
18 Nov 2024	50.83	51.94	51.94	50.32	1163526	-0.29%
14 Nov 2024	50.98	50.99	51.51	50.73	1135165	0.49%
13 Nov 2024	50.73	52.79	52.79	50.50	3027671	-3.37%
12 Nov 2024	52.50	54.00	54.00	52.30	953138	-1.22%
11 Nov 2024	53.15	54.47	54.47	52.50	903486	-0.65%
08 Nov 2024	53.50	54.99	54.99	53.36	1224495	-2.35%
07 Nov 2024	54.79	56.30	56.30	54.69	1689849	-0.81%
06 Nov 2024	55.24	54.30	55.35	53.61	1130794	3.14%
05 Nov 2024	53.56	53.69	53.85	52.60	1149524	-0.09%
04 Nov 2024	53.61	55.41	55.41	53.16	1734826	-2.01%
01 Nov 2024	54.71	55.38	55.38	54.12	340256	1.09%
31 Oct 2024	54.12	54.19	54.57	53.70	652759	0.19%
30 Oct 2024	54.02	53.89	54.34	53.22	988505	0.84%
29 Oct 2024	53.57	53.67	53.69	52.55	821412	0.60%
28 Oct 2024	53.25	52.72	53.92	51.30	1562933	1.54%
25 Oct 2024	52.44	54.63	54.63	51.80	3776895	-2.76%
24 Oct 2024	53.93	54.47	54.47	53.60	734423	-0.24%
23 Oct 2024	54.06	55.00	55.00	52.97	1460056	0.11%
22 Oct 2024	54.00	55.88	56.28	53.85	2882732	-3.36%
21 Oct 2024	55.88	57.52	57.52	55.49	1813845	-1.65%
18 Oct 2024	56.82	56.81	56.99	55.61	1364700	0.02%
17 Oct 2024	56.81	58.31	58.31	56.71	1400985	-1.95%
16 Oct 2024	57.94	60.91	60.91	57.70	1018979	-0.55%
15 Oct 2024	58.26	58.19	58.40	57.90	709099	0.43%
14 Oct 2024	58.01	57.70	58.10	57.62	812297	0.66%
11 Oct 2024	57.63	58.00	58.00	57.30	584083	0.16%
10 Oct 2024	57.54	57.67	58.04	57.41	929905	-0.21%
09 Oct 2024	57.66	56.83	57.90	56.62	1163053	2.18%
08 Oct 2024	56.43	55.29	56.75	54.51	1360989	2.82%
07 Oct 2024	54.88	58.15	58.15	54.37	3052392	-2.78%
04 Oct 2024	56.45	57.38	57.38	55.58	2266621	-0.91%
03 Oct 2024	56.97	58.84	58.84	56.51	2749362	-2.01%
01 Oct 2024	58.14	58.60	58.60	57.86	821677	-0.02%
30 Sep 2024	58.15	58.62	59.53	57.74	2221803	-0.84%
27 Sep 2024	58.64	58.24	58.80	58.02	629758	0.69%
26 Sep 2024	58.24	58.70	58.90	57.82	1863368	-0.78%
25 Sep 2024	58.70	59.58	59.67	58.50	3991375	-1.48%
24 Sep 2024	59.58	59.39	59.80	58.90	3295901	0.95%
23 Sep 2024	59.02	59.38	59.38	58.52	1404738	1.23%
20 Sep 2024	58.30	57.89	58.55	57.21	1848327	1.51%
19 Sep 2024	57.43	58.01	58.37	56.05	2267607	-0.86%
18 Sep 2024	57.93	59.90	59.90	57.66	946070	-0.36%
17 Sep 2024	58.14	58.40	58.45	57.67	817836	-0.09%
16 Sep 2024	58.19	57.52	58.30	55.10	945883	1.16%
13 Sep 2024	57.52	57.31	57.90	57.31	850947	0.47%
12 Sep 2024	57.25	56.81	57.49	56.80	838196	1.04%
11 Sep 2024	56.66	56.98	57.18	56.47	1052085	-0.21%
10 Sep 2024	56.78	56.96	56.96	56.45	657721	0.60%
09 Sep 2024	56.44	57.00	57.00	55.00	1368807	-0.16%
06 Sep 2024	56.53	57.48	57.59	55.92	1364948	-1.46%
05 Sep 2024	57.37	57.53	57.84	57.31	670402	-0.14%
04 Sep 2024	57.45	57.75	57.75	57.01	734817	-0.57%
03 Sep 2024	57.78	57.75	57.99	57.51	566561	0.05%
02 Sep 2024	57.75	59.65	59.65	57.31	1009929	-0.28%
30 Aug 2024	57.91	57.99	57.99	57.55	874362	0.47%
29 Aug 2024	57.64	58.03	58.03	57.42	819500	-0.29%
28 Aug 2024	57.81	57.54	57.92	57.35	870706	0.85%
27 Aug 2024	57.32	57.48	57.55	57.26	573601	0.00%
26 Aug 2024	57.32	57.78	57.78	57.10	794308	0.23%
23 Aug 2024	57.19	57.17	57.47	57.13	665632	0.05%
22 Aug 2024	57.16	57.05	57.40	57.04	630916	0.21%
21 Aug 2024	57.04	56.92	57.25	56.71	572763	0.21%
20 Aug 2024	56.92	56.98	57.27	56.63	763530	0.02%
19 Aug 2024	56.91	56.79	56.99	56.31	913627	1.37%
16 Aug 2024	56.14	55.99	56.28	55.39	704710	1.34%
14 Aug 2024	55.40	55.54	56.39	54.75	852538	-0.25%
13 Aug 2024	55.54	56.49	56.58	55.50	902065	-1.00%
12 Aug 2024	56.10	55.79	56.28	54.91	1312443	0.47%
09 Aug 2024	55.84	55.49	56.10	55.02	1112900	1.42%
08 Aug 2024	55.06	55.14	55.65	54.62	897385	-0.05%
07 Aug 2024	55.09	54.39	55.42	53.65	1082812	2.74%
06 Aug 2024	53.62	55.49	55.97	53.18	2105952	-2.54%
05 Aug 2024	55.02	56.50	56.50	54.00	3422514	-2.83%
02 Aug 2024	56.62	57.20	57.20	56.10	1037174	-0.96%
01 Aug 2024	57.17	58.00	58.10	56.81	1561715	-1.02%
31 Jul 2024	57.76	57.25	57.82	57.01	1057544	1.00%
30 Jul 2024	57.19	57.50	57.50	57.01	743088	0.18%
29 Jul 2024	57.09	56.11	57.50	56.11	1763058	1.75%
26 Jul 2024	56.11	55.80	56.23	55.68	892367	1.28%
25 Jul 2024	55.40	55.68	55.68	55.00	757345	-0.50%
24 Jul 2024	55.68	55.90	55.90	54.59	1002671	1.40%
23 Jul 2024	54.91	55.42	55.80	52.00	1978756	-0.78%
22 Jul 2024	55.34	54.80	55.77	54.03	1082293	0.84%
19 Jul 2024	54.88	56.08	56.27	54.44	2409915	-2.14%
18 Jul 2024	56.08	57.82	57.82	55.77	3549252	-2.27%
16 Jul 2024	57.38	57.35	57.87	57.15	1071110	-0.12%
15 Jul 2024	57.45	57.50	57.67	56.94	766715	0.60%
12 Jul 2024	57.11	57.22	57.38	56.70	887480	0.05%
11 Jul 2024	57.08	56.61	57.18	56.61	665991	0.83%
10 Jul 2024	56.61	56.92	57.25	55.35	1752586	-0.54%
09 Jul 2024	56.92	56.98	57.48	56.50	1267124	0.21%
08 Jul 2024	56.80	56.45	57.15	56.31	1313994	0.78%
05 Jul 2024	56.36	55.69	56.45	55.21	977669	1.39%
04 Jul 2024	55.59	55.27	55.70	54.67	1211031	1.68%
03 Jul 2024	54.67	54.51	54.74	54.24	507396	1.00%
02 Jul 2024	54.13	55.90	55.90	53.64	2973891	-0.29%
01 Jul 2024	54.29	54.50	54.50	54.00	479268	0.43%
28 Jun 2024	54.06	54.10	54.47	53.90	828843	0.32%
27 Jun 2024	53.89	53.91	54.30	53.57	514617	0.07%
26 Jun 2024	53.85	54.30	54.30	53.71	505365	-0.37%
25 Jun 2024	54.05	54.48	54.68	53.81	862577	-0.46%
24 Jun 2024	54.30	54.26	54.50	53.80	661730	0.20%
21 Jun 2024	54.19	54.34	54.58	54.00	677847	0.48%
20 Jun 2024	53.93	54.00	54.05	53.55	710015	-0.06%
19 Jun 2024	53.96	54.49	54.84	53.51	1432747	-0.95%
18 Jun 2024	54.48	54.60	54.69	54.30	928894	0.50%
14 Jun 2024	54.21	53.49	54.44	53.20	1611362	1.55%
13 Jun 2024	53.38	53.02	53.44	53.00	1267639	0.76%
12 Jun 2024	52.98	52.94	53.09	52.69	536371	0.55%
11 Jun 2024	52.69	52.75	52.97	52.31	600801	0.53%
10 Jun 2024	52.41	52.55	52.76	52.05	1413614	0.60%
07 Jun 2024	52.10	51.95	52.20	51.02	783634	1.28%
06 Jun 2024	51.44	51.01	51.97	50.03	2643030	3.46%
05 Jun 2024	49.72	52.75	52.75	47.99	2817991	-2.87%
04 Jun 2024	51.19	53.61	53.87	47.49	3287269	-4.25%
03 Jun 2024	53.46	52.11	54.25	52.11	1468205	4.07%
31 May 2024	51.37	50.97	51.74	50.10	795564	1.56%
30 May 2024	50.58	51.23	51.60	50.32	784903	-1.25%
29 May 2024	51.22	51.15	51.97	50.40	593462	0.16%
28 May 2024	51.14	52.65	52.65	50.80	718063	-1.04%
27 May 2024	51.68	51.99	52.25	51.51	802934	-0.14%
24 May 2024	51.75	51.50	51.99	51.39	886647	0.49%
23 May 2024	51.50	51.06	51.58	51.00	963241	1.32%
22 May 2024	50.83	52.15	52.15	50.09	860956	0.43%
21 May 2024	50.61	50.17	50.65	50.00	1075777	0.88%
18 May 2024	50.17	49.79	51.36	49.37	319235	0.78%
17 May 2024	49.78	49.19	49.90	49.15	1022435	1.30%
16 May 2024	49.14	48.60	49.19	48.53	625645	1.34%
15 May 2024	48.49	49.35	49.35	48.00	553560	1.19%
14 May 2024	47.92	47.47	48.00	47.10	373025	1.70%
13 May 2024	47.12	48.65	48.65	46.03	657851	-0.21%
10 May 2024	47.22	47.51	47.51	46.26	609011	0.21%
09 May 2024	47.12	48.09	48.09	46.85	520414	-1.30%
08 May 2024	47.74	47.57	48.09	46.96	409417	0.80%
07 May 2024	47.36	48.74	48.84	46.90	1328722	-2.85%
06 May 2024	48.75	49.53	49.79	47.70	997811	-1.24%
03 May 2024	49.36	49.19	49.62	48.76	1411576	0.37%
02 May 2024	49.18	48.74	49.19	48.56	860969	1.21%
30 Apr 2024	48.59	48.22	48.75	48.21	563639	0.81%
29 Apr 2024	48.20	48.43	48.97	47.93	790566	0.56%
26 Apr 2024	47.93	48.80	48.80	47.23	571662	-0.04%
25 Apr 2024	47.95	47.78	48.00	47.51	484120	0.59%
24 Apr 2024	47.67	47.49	47.89	47.28	318389	0.85%
23 Apr 2024	47.27	46.99	47.35	46.71	413166	1.00%
22 Apr 2024	46.80	46.67	46.97	46.30	286225	1.41%
19 Apr 2024	46.15	46.43	46.43	45.15	691577	-0.60%
18 Apr 2024	46.43	46.63	47.16	46.20	370724	-0.43%
16 Apr 2024	46.63	46.66	46.91	46.16	357175	-0.09%
15 Apr 2024	46.67	47.46	47.46	45.79	1067207	-1.71%
12 Apr 2024	47.48	48.08	48.08	47.09	565892	-0.48%
10 Apr 2024	47.71	47.97	47.98	47.23	281424	0.70%
09 Apr 2024	47.38	48.08	48.08	47.20	501231	-0.57%
08 Apr 2024	47.65	47.99	48.48	47.51	646658	-0.52%
05 Apr 2024	47.90	47.79	47.99	47.44	444391	0.57%
04 Apr 2024	47.63	48.50	48.50	47.20	822750	0.53%
03 Apr 2024	47.38	47.15	47.49	47.00	636772	0.51%
02 Apr 2024	47.14	46.64	47.25	46.40	772852	1.66%
01 Apr 2024	46.37	45.44	46.45	45.44	897728	2.07%
28 Mar 2024	45.43	44.99	45.49	43.93	551257	1.43%
27 Mar 2024	44.79	44.97	45.25	44.50	429663	0.02%
26 Mar 2024	44.78	44.03	44.89	43.52	587944	1.70%
22 Mar 2024	44.03	43.97	44.38	43.06	225836	0.80%
21 Mar 2024	43.68	42.97	43.80	42.33	255650	3.34%
20 Mar 2024	42.27	42.64	42.84	42.00	438131	-0.26%
19 Mar 2024	42.38	42.95	43.38	42.21	293707	-1.35%
18 Mar 2024	42.96	43.69	44.10	42.65	435062	-0.21%
15 Mar 2024	43.05	43.31	43.50	42.10	434357	-0.62%
14 Mar 2024	43.32	42.81	43.50	41.31	413376	1.83%
13 Mar 2024	42.54	44.87	44.87	41.88	1404861	-4.19%
12 Mar 2024	44.40	45.24	45.24	43.76	611553	-1.49%
11 Mar 2024	45.07	45.24	45.40	44.83	243174	-0.35%
07 Mar 2024	45.23	44.91	45.35	44.72	212269	0.76%
06 Mar 2024	44.89	45.47	45.50	44.08	371876	-0.77%
05 Mar 2024	45.24	45.66	45.66	45.02	184605	-0.51%
04 Mar 2024	45.47	45.60	45.78	45.25	195538	0.46%
02 Mar 2024	45.26	45.39	46.50	45.10	125719	0.20%
01 Mar 2024	45.17	44.79	45.35	44.71	133144	0.87%
29 Feb 2024	44.78	44.98	45.10	44.11	309785	0.20%
28 Feb 2024	44.69	45.67	45.67	44.60	408280	-1.84%
27 Feb 2024	45.53	45.55	45.80	45.31	379843	0.07%
26 Feb 2024	45.50	45.88	45.88	45.16	334230	0.20%
23 Feb 2024	45.41	45.68	45.68	45.15	201542	0.60%
22 Feb 2024	45.14	44.97	45.40	44.31	272390	0.80%
21 Feb 2024	44.78	45.48	46.87	44.50	357013	-0.86%
20 Feb 2024	45.17	45.97	45.97	44.99	235757	-0.22%
19 Feb 2024	45.27	45.20	45.97	45.01	259726	0.49%
16 Feb 2024	45.05	45.27	45.27	44.79	258634	0.58%
15 Feb 2024	44.79	44.49	44.85	44.29	227956	1.15%
14 Feb 2024	44.28	44.30	44.48	43.49	470968	-0.72%
13 Feb 2024	44.60	43.87	44.77	42.56	457634	2.01%
12 Feb 2024	43.72	45.29	45.44	43.47	687603	-3.32%
09 Feb 2024	45.22	46.18	46.18	44.18	760162	-1.55%
08 Feb 2024	45.93	46.00	46.18	45.64	365445	0.44%
07 Feb 2024	45.73	45.99	45.99	45.25	259943	0.68%
06 Feb 2024	45.42	46.60	46.60	44.75	266291	0.42%
05 Feb 2024	45.23	45.99	46.45	44.82	969585	-0.72%
02 Feb 2024	45.56	45.29	45.96	45.29	393568	0.60%
01 Feb 2024	45.29	45.30	45.97	44.84	331502	-0.02%
31 Jan 2024	45.30	44.74	45.50	44.45	285346	1.94%
30 Jan 2024	44.44	44.30	44.75	44.23	324991	0.61%
29 Jan 2024	44.17	43.51	44.35	43.44	268281	1.49%
25 Jan 2024	43.52	43.75	44.09	43.22	169966	-0.50%
24 Jan 2024	43.74	43.39	43.87	41.66	386039	0.76%
23 Jan 2024	43.41	45.00	45.00	42.90	521963	-1.61%
20 Jan 2024	44.12	43.99	44.64	43.85	225416	0.94%
19 Jan 2024	43.71	42.64	43.83	42.64	294989	2.51%
18 Jan 2024	42.64	42.94	42.94	41.41	146597	0.12%
17 Jan 2024	42.59	42.78	43.04	42.16	132683	-0.35%
16 Jan 2024	42.74	43.10	43.10	42.40	301552	-0.16%
15 Jan 2024	42.81	42.49	42.93	42.33	446284	1.52%
12 Jan 2024	42.17	41.94	42.30	41.83	318239	0.55%
11 Jan 2024	41.94	42.01	42.24	41.70	187967	0.26%
10 Jan 2024	41.83	42.00	42.04	41.52	149933	0.05%
09 Jan 2024	41.81	41.37	42.14	41.37	287791	0.10%
08 Jan 2024	41.77	41.99	41.99	41.56	680546	0.07%
05 Jan 2024	41.74	41.72	41.80	41.38	344858	0.89%
04 Jan 2024	41.37	41.40	41.42	40.91	339316	1.15%
03 Jan 2024	40.90	41.10	41.10	40.51	292065	0.39%
02 Jan 2024	40.74	40.99	41.05	40.41	206359	-0.37%
01 Jan 2024	40.89	41.38	41.38	40.50	390208	-0.17%
29 Dec 2023	40.96	40.94	41.05	40.50	166257	0.37%
28 Dec 2023	40.81	40.97	40.97	40.64	190836	0.67%
27 Dec 2023	40.54	40.75	40.87	40.42	252119	0.12%
26 Dec 2023	40.49	40.41	40.89	40.39	288787	0.20%
22 Dec 2023	40.41	40.60	40.79	40.16	101277	0.55%
21 Dec 2023	40.19	40.33	40.33	38.70	362070	1.16%
20 Dec 2023	39.73	41.39	41.55	39.52	580277	-3.19%
19 Dec 2023	41.04	41.15	41.46	40.75	295309	-0.27%
18 Dec 2023	41.15	41.11	41.74	40.63	279649	0.12%
15 Dec 2023	41.10	40.99	41.20	40.82	205162	0.54%
14 Dec 2023	40.88	40.70	41.08	40.35	477257	1.59%
13 Dec 2023	40.24	39.94	40.35	39.77	496086	0.88%
12 Dec 2023	39.89	39.94	40.20	39.53	1156650	-0.10%
11 Dec 2023	39.93	39.40	40.00	39.38	226719	1.40%
08 Dec 2023	39.38	39.49	39.69	38.98	157421	0.03%
07 Dec 2023	39.37	39.43	39.43	39.01	226218	0.36%
06 Dec 2023	39.23	39.17	39.50	38.99	706899	0.18%
05 Dec 2023	39.16	40.19	40.19	38.73	514342	0.08%
04 Dec 2023	39.13	38.98	40.50	38.41	412852	2.38%
01 Dec 2023	38.22	37.97	38.35	37.76	261522	1.25%
30 Nov 2023	37.75	37.59	37.85	37.25	257686	1.21%
29 Nov 2023	37.30	37.16	37.45	37.06	228608	0.81%
28 Nov 2023	37.00	37.03	37.15	36.75	293405	-0.08%
24 Nov 2023	37.03	36.91	37.19	36.91	135647	0.46%
23 Nov 2023	36.86	36.99	37.08	36.81	162958	0.16%
22 Nov 2023	36.80	37.13	37.13	36.65	337181	-0.89%
21 Nov 2023	37.13	37.35	37.54	36.70	262693	-0.59%
20 Nov 2023	37.35	37.47	37.49	37.20	191819	0.43%
17 Nov 2023	37.19	37.31	37.31	36.95	229990	0.16%
16 Nov 2023	37.13	37.24	37.48	36.98	167539	0.38%
15 Nov 2023	36.99	37.26	37.47	36.61	346960	1.29%
13 Nov 2023	36.52	36.11	36.60	36.06	227216	0.88%
12 Nov 2023	36.20	36.00	36.34	35.94	188971	0.72%
10 Nov 2023	35.94	35.50	36.00	35.17	206353	0.81%
09 Nov 2023	35.65	35.50	35.86	35.38	150085	0.17%
08 Nov 2023	35.59	35.47	35.70	35.34	391672	1.17%
07 Nov 2023	35.18	35.44	35.44	34.99	232894	0.00%
06 Nov 2023	35.18	34.86	35.55	34.86	342001	0.95%
03 Nov 2023	34.85	34.86	34.91	34.71	194559	0.75%
02 Nov 2023	34.59	34.37	34.87	34.01	318600	2.16%
01 Nov 2023	33.86	33.99	34.19	33.70	264068	-0.38%
31 Oct 2023	33.99	33.92	34.34	33.86	75047	-0.06%
30 Oct 2023	34.01	34.02	34.19	33.74	150157	-0.03%
27 Oct 2023	34.02	33.64	34.15	33.43	458311	2.04%
26 Oct 2023	33.34	33.82	33.82	32.55	884730	-0.86%
25 Oct 2023	33.63	34.19	34.32	33.18	578789	-1.23%
23 Oct 2023	34.05	35.46	35.46	33.97	281798	-2.91%
20 Oct 2023	35.07	35.49	35.49	34.98	84846	-0.82%
19 Oct 2023	35.36	35.51	35.51	35.04	166824	-0.20%
18 Oct 2023	35.43	35.68	35.90	35.33	356315	-0.45%
17 Oct 2023	35.59	35.48	35.63	35.42	290092	0.94%
16 Oct 2023	35.26	35.04	35.40	35.04	218916	0.60%
13 Oct 2023	35.05	35.26	35.26	35.01	52450	-0.60%
12 Oct 2023	35.26	35.44	35.44	35.12	68151	0.20%
11 Oct 2023	35.19	35.00	35.34	34.91	284497	0.95%
10 Oct 2023	34.86	34.74	34.90	34.41	72258	1.81%
09 Oct 2023	34.24	34.81	35.24	34.20	263596	-2.03%
06 Oct 2023	34.95	35.05	35.17	34.86	163332	0.26%
05 Oct 2023	34.86	35.29	35.39	34.76	123640	-0.23%
04 Oct 2023	34.94	35.53	35.53	34.79	117107	-1.38%
03 Oct 2023	35.43	35.00	35.53	34.80	184460	0.74%
29 Sep 2023	35.17	35.13	35.30	34.96	213298	0.09%
28 Sep 2023	35.14	35.20	35.35	34.20	283702	-0.17%
27 Sep 2023	35.20	34.77	35.24	34.76	106619	1.24%
26 Sep 2023	34.77	34.55	34.85	34.55	117300	0.67%
25 Sep 2023	34.54	34.73	34.73	34.38	106422	-0.03%
22 Sep 2023	34.55	34.31	34.68	34.25	279967	0.70%
21 Sep 2023	34.31	34.70	34.85	34.25	222503	-1.15%
20 Sep 2023	34.71	34.84	35.02	34.64	191533	-0.69%
18 Sep 2023	34.95	34.94	35.03	34.55	216202	0.89%
15 Sep 2023	34.64	35.24	35.24	34.50	229622	-0.52%
14 Sep 2023	34.82	34.42	34.99	34.33	263374	1.16%
13 Sep 2023	34.42	34.71	34.75	33.81	500378	0.35%
12 Sep 2023	34.30	36.00	36.00	34.24	822788	-3.89%
11 Sep 2023	35.69	34.95	36.00	34.95	382989	2.18%
08 Sep 2023	34.93	34.96	34.96	34.72	273426	0.78%
07 Sep 2023	34.66	34.54	34.75	34.48	258353	0.35%
06 Sep 2023	34.54	34.98	34.98	34.37	154783	-0.20%
05 Sep 2023	34.61	35.31	35.80	34.43	359896	0.96%
04 Sep 2023	34.28	33.88	34.43	33.76	316680	1.15%
01 Sep 2023	33.89	33.61	33.95	33.31	304742	1.10%
31 Aug 2023	33.52	33.39	33.60	33.32	235545	0.96%
30 Aug 2023	33.20	32.98	33.28	32.98	200751	0.67%
29 Aug 2023	32.98	32.85	33.59	32.85	119918	0.43%
28 Aug 2023	32.84	32.81	33.24	32.45	271516	0.12%
25 Aug 2023	32.80	33.13	33.13	32.60	201426	-0.73%
24 Aug 2023	33.04	33.27	33.55	32.96	378417	-0.42%
23 Aug 2023	33.18	32.80	33.28	32.80	266571	0.94%
22 Aug 2023	32.87	32.46	32.91	32.46	183692	1.01%
21 Aug 2023	32.54	32.56	32.64	32.20	91852	0.22%
18 Aug 2023	32.47	32.89	32.89	32.37	60400	-0.06%
17 Aug 2023	32.49	32.89	32.90	32.40	41438	-0.12%
16 Aug 2023	32.53	32.34	32.60	32.25	259249	0.59%
14 Aug 2023	32.34	32.97	33.24	32.02	204930	-0.77%
11 Aug 2023	32.59	32.69	32.78	32.55	81946	0.40%
10 Aug 2023	32.46	32.79	32.79	32.44	340282	-0.79%
09 Aug 2023	32.72	32.73	32.84	32.43	93790	0.00%
08 Aug 2023	32.72	32.93	32.93	32.36	123717	0.58%
07 Aug 2023	32.53	32.74	32.74	32.23	209595	0.09%
04 Aug 2023	32.50	32.44	32.59	32.23	111991	1.12%
03 Aug 2023	32.14	32.45	32.61	32.00	306601	-1.17%
02 Aug 2023	32.52	32.82	32.98	32.15	338969	-0.73%
01 Aug 2023	32.76	32.89	32.99	32.62	262079	-0.40%
31 Jul 2023	32.89	32.49	32.97	32.48	505209	1.26%
28 Jul 2023	32.48	32.29	32.59	32.20	221223	0.90%
27 Jul 2023	32.19	32.33	32.46	32.12	127879	-0.06%
26 Jul 2023	32.21	32.18	32.25	31.74	149646	1.00%
25 Jul 2023	31.89	32.02	32.20	31.81	139061	-0.34%
24 Jul 2023	32.00	32.08	32.19	31.51	244912	0.79%
21 Jul 2023	31.75	31.98	31.98	31.50	377723	-0.47%
20 Jul 2023	31.90	31.94	31.98	31.80	180578	0.06%
19 Jul 2023	31.88	31.69	31.98	31.46	213521	1.30%
18 Jul 2023	31.47	31.57	31.75	31.31	115327	-0.29%
17 Jul 2023	31.56	31.57	31.89	31.36	182082	0.48%
14 Jul 2023	31.41	32.00	32.00	31.14	153909	0.74%
13 Jul 2023	31.18	31.59	31.75	31.01	334513	-0.61%
12 Jul 2023	31.37	31.30	31.40	31.25	143458	0.71%
11 Jul 2023	31.15	30.83	31.20	30.83	209003	1.37%
10 Jul 2023	30.73	31.02	31.11	30.53	184554	-0.90%
07 Jul 2023	31.01	31.15	31.18	30.80	445099	-0.42%
06 Jul 2023	31.14	30.93	31.20	30.90	239610	0.71%
05 Jul 2023	30.92	30.69	30.99	30.63	228950	1.11%
04 Jul 2023	30.58	30.60	30.75	30.42	245779	0.36%
03 Jul 2023	30.47	30.19	30.57	29.98	534669	1.63%
30 Jun 2023	29.98	29.98	30.05	29.78	320448	0.54%
28 Jun 2023	29.82	29.51	29.95	29.37	139194	1.05%
27 Jun 2023	29.51	29.77	29.77	29.20	272291	0.55%
26 Jun 2023	29.35	29.49	29.50	29.21	166627	0.03%
23 Jun 2023	29.34	29.79	29.97	29.21	199695	-1.15%
22 Jun 2023	29.68	30.19	30.19	29.56	155537	-1.33%
21 Jun 2023	30.08	30.18	30.25	30.03	181346	0.30%
20 Jun 2023	29.99	30.00	30.05	29.78	223848	0.17%
19 Jun 2023	29.94	30.18	30.18	29.83	268556	0.37%
16 Jun 2023	29.83	29.46	29.90	29.46	217067	1.46%
15 Jun 2023	29.40	29.49	29.60	29.15	146040	0.24%
14 Jun 2023	29.33	29.42	29.45	29.31	88062	0.03%
13 Jun 2023	29.32	29.20	29.48	29.20	110378	0.72%
12 Jun 2023	29.11	29.19	29.19	28.97	85532	0.31%
09 Jun 2023	29.02	29.01	29.18	28.71	136807	0.07%
08 Jun 2023	29.00	29.19	29.23	28.84	303428	-0.14%
07 Jun 2023	29.04	29.28	29.28	28.92	132542	0.69%
06 Jun 2023	28.84	28.83	28.99	28.63	346097	0.38%
05 Jun 2023	28.73	28.74	29.05	28.59	218600	0.49%
02 Jun 2023	28.59	28.42	28.81	28.30	245706	0.70%
01 Jun 2023	28.39	28.39	28.50	28.31	170655	0.39%
31 May 2023	28.28	28.17	28.42	28.02	104671	0.39%
30 May 2023	28.17	28.20	28.30	27.99	249593	0.04%
29 May 2023	28.16	28.00	28.20	27.98	269159	0.97%
26 May 2023	27.89	27.64	27.93	27.64	189636	1.09%
25 May 2023	27.59	27.55	27.65	27.41	59897	0.58%
24 May 2023	27.43	27.44	27.64	27.35	44610	0.00%
23 May 2023	27.43	27.41	27.57	27.36	46787	-0.04%
22 May 2023	27.44	27.49	27.75	27.01	116299	0.51%
19 May 2023	27.30	27.42	27.42	27.05	152328	-0.44%
18 May 2023	27.42	27.77	27.80	27.36	182614	-0.40%
17 May 2023	27.53	27.42	27.63	27.35	370662	0.44%
16 May 2023	27.41	27.49	27.64	27.35	270469	0.62%
15 May 2023	27.24	27.25	27.35	27.09	224198	0.04%
12 May 2023	27.23	27.52	27.52	27.19	46796	-0.15%
11 May 2023	27.27	27.39	27.41	27.21	81075	0.22%
10 May 2023	27.21	27.25	27.29	26.96	217971	0.04%
09 May 2023	27.20	27.33	27.59	27.13	192438	-0.48%
08 May 2023	27.33	27.69	27.69	27.22	173058	0.15%
05 May 2023	27.29	27.57	27.76	27.21	271657	-0.15%
04 May 2023	27.33	27.07	27.40	27.07	414475	1.00%
03 May 2023	27.06	27.37	27.37	26.87	153143	0.52%
02 May 2023	26.92	26.75	27.06	26.65	324890	0.67%
28 Apr 2023	26.74	26.75	26.80	26.56	188278	0.30%
27 Apr 2023	26.66	26.29	27.80	26.28	160213	1.52%
26 Apr 2023	26.26	26.01	26.33	26.00	127332	1.04%
25 Apr 2023	25.99	25.95	26.26	25.80	1827238	-0.12%
24 Apr 2023	26.02	26.08	26.08	25.81	82579	0.77%
21 Apr 2023	25.82	26.03	26.03	25.57	86521	-0.39%
20 Apr 2023	25.92	26.14	26.14	25.86	42710	-0.46%
19 Apr 2023	26.04	26.02	26.20	25.91	127942	0.08%
18 Apr 2023	26.02	25.89	26.12	25.88	167058	0.50%
17 Apr 2023	25.89	25.59	25.98	25.20	197916	1.21%
13 Apr 2023	25.58	25.51	25.62	25.48	76045	0.43%
12 Apr 2023	25.47	25.48	25.59	25.41	75910	0.24%
11 Apr 2023	25.41	25.44	25.58	25.30	120839	0.55%
10 Apr 2023	25.27	25.50	25.50	25.20	64701	-0.16%
06 Apr 2023	25.31	25.19	25.40	24.92	126938	0.44%
05 Apr 2023	25.20	25.39	25.40	24.92	198179	0.00%
03 Apr 2023	25.20	25.47	25.99	25.13	211614	0.40%
31 Mar 2023	25.10	24.91	25.47	24.91	190552	0.76%
29 Mar 2023	24.91	24.73	25.04	24.38	615742	2.34%
28 Mar 2023	24.34	24.65	24.65	24.26	525503	-0.65%
27 Mar 2023	24.50	25.24	25.24	24.40	216980	-1.49%
24 Mar 2023	24.87	24.97	25.24	24.82	248384	-0.36%
23 Mar 2023	24.96	25.18	25.25	24.63	394007	-0.91%
22 Mar 2023	25.19	25.37	25.37	24.96	156642	1.37%
21 Mar 2023	24.85	24.96	25.27	24.57	73585	-0.04%
20 Mar 2023	24.86	25.34	25.34	24.67	181243	-0.92%
17 Mar 2023	25.09	25.34	25.35	25.03	83475	0.48%
16 Mar 2023	24.97	25.44	25.44	24.70	131905	-0.48%
15 Mar 2023	25.09	25.29	25.34	24.88	164160	0.24%
14 Mar 2023	25.03	25.40	25.77	24.76	158190	-1.46%
13 Mar 2023	25.40	25.73	25.92	25.09	147090	-1.28%
10 Mar 2023	25.73	25.85	25.93	25.25	153614	-0.54%
09 Mar 2023	25.87	25.81	26.08	25.81	107502	-0.42%
08 Mar 2023	25.98	26.01	26.02	25.50	171436	0.31%
06 Mar 2023	25.90	25.74	26.00	25.71	202692	1.17%
03 Mar 2023	25.60	25.84	25.84	25.46	154685	0.16%
02 Mar 2023	25.56	25.54	25.65	25.26	70031	0.63%
01 Mar 2023	25.40	24.97	25.45	24.66	119190	3.04%
28 Feb 2023	24.65	24.77	24.77	24.30	186349	1.27%
27 Feb 2023	24.34	24.98	24.98	24.19	272994	-1.38%
24 Feb 2023	24.68	24.87	24.97	24.55	118771	-0.72%
23 Feb 2023	24.86	25.02	25.05	24.67	250660	-0.64%
22 Feb 2023	25.02	25.54	25.54	24.84	251465	-1.22%
21 Feb 2023	25.33	25.59	25.59	25.28	230748	-0.63%
20 Feb 2023	25.49	25.87	25.87	25.29	174719	0.24%
17 Feb 2023	25.43	25.53	25.58	25.33	135702	0.08%
16 Feb 2023	25.41	25.39	25.54	25.25	159945	0.95%
15 Feb 2023	25.17	25.28	25.28	25.00	175764	-0.44%
14 Feb 2023	25.28	25.35	25.35	25.00	182841	-0.24%
13 Feb 2023	25.34	25.87	25.88	25.20	205795	-0.90%
10 Feb 2023	25.57	25.69	25.70	25.31	131785	-0.20%
09 Feb 2023	25.62	26.00	26.00	25.55	185160	-0.93%
08 Feb 2023	25.86	25.93	25.93	25.50	192801	0.98%
07 Feb 2023	25.61	25.56	25.99	25.44	274869	0.23%
06 Feb 2023	25.55	25.95	25.95	25.20	326857	1.07%
03 Feb 2023	25.28	25.98	25.98	24.90	580110	-1.25%
02 Feb 2023	25.60	26.04	26.43	25.21	542819	-1.39%
01 Feb 2023	25.96	26.55	26.79	25.70	304185	-1.52%
31 Jan 2023	26.36	26.97	26.97	25.80	354628	-0.38%
30 Jan 2023	26.46	26.96	27.10	25.85	304024	-1.82%
27 Jan 2023	26.95	28.18	28.18	26.38	336451	-2.92%
25 Jan 2023	27.76	28.55	28.55	27.65	118007	-1.56%
24 Jan 2023	28.20	28.34	28.35	28.00	51385	-0.04%
23 Jan 2023	28.21	28.57	28.57	28.02	59751	0.00%
20 Jan 2023	28.21	28.32	28.32	28.05	51261	0.04%
19 Jan 2023	28.20	28.39	28.39	28.13	37206	-0.56%
18 Jan 2023	28.36	28.43	28.50	28.29	112260	-0.25%
17 Jan 2023	28.43	28.58	28.58	28.25	219521	0.49%
16 Jan 2023	28.29	28.34	28.58	28.05	190284	0.00%
13 Jan 2023	28.29	28.42	28.43	28.12	27358	0.75%
12 Jan 2023	28.08	28.58	28.58	27.86	138332	-0.11%
11 Jan 2023	28.11	28.39	28.39	27.98	85063	-1.02%
10 Jan 2023	28.40	28.58	28.58	28.11	54167	-0.28%
09 Jan 2023	28.48	28.58	28.58	28.37	33700	0.39%
06 Jan 2023	28.37	28.58	28.58	28.11	71503	-0.04%
05 Jan 2023	28.38	28.48	28.61	28.14	121533	-0.32%
04 Jan 2023	28.47	28.98	28.98	28.22	249603	-0.90%
03 Jan 2023	28.73	29.02	29.02	28.38	48826	-0.07%
02 Jan 2023	28.75	28.99	29.00	28.56	115651	0.14%
30 Dec 2022	28.71	28.71	29.00	28.53	83926	-0.03%
29 Dec 2022	28.72	28.01	28.84	27.12	100376	0.88%
28 Dec 2022	28.47	28.60	28.60	28.30	103329	0.46%
27 Dec 2022	28.34	28.29	28.44	27.92	107009	1.32%
26 Dec 2022	27.97	27.59	28.05	26.94	124118	2.57%
23 Dec 2022	27.27	28.52	28.52	27.05	279100	-4.35%
22 Dec 2022	28.51	29.09	29.09	28.31	308309	-1.76%
21 Dec 2022	29.02	29.87	29.87	28.90	135525	-1.66%
20 Dec 2022	29.51	29.85	29.99	29.38	68106	-0.51%
19 Dec 2022	29.66	29.84	29.84	29.46	119784	0.51%
16 Dec 2022	29.51	29.91	29.95	29.44	319660	-1.47%
15 Dec 2022	29.95	30.20	30.20	29.91	62345	-0.70%
14 Dec 2022	30.16	30.10	30.40	30.01	104419	0.23%
13 Dec 2022	30.09	30.02	30.25	29.92	109033	0.23%
12 Dec 2022	30.02	29.76	30.09	29.62	303355	0.87%
09 Dec 2022	29.76	30.18	30.18	29.60	328964	-0.37%
08 Dec 2022	29.87	30.17	30.17	29.80	156554	-0.03%
07 Dec 2022	29.88	30.09	30.09	29.71	148154	-0.07%
06 Dec 2022	29.90	29.92	30.00	29.77	98640	-0.07%
05 Dec 2022	29.92	29.91	30.10	29.53	172550	0.03%
02 Dec 2022	29.91	29.92	29.95	29.75	383028	0.30%
01 Dec 2022	29.82	29.85	29.98	29.77	143848	0.13%
30 Nov 2022	29.78	29.69	29.85	29.50	168883	0.95%
29 Nov 2022	29.50	29.84	29.84	29.40	160120	-0.41%
28 Nov 2022	29.62	29.70	29.84	29.54	109992	-0.30%
25 Nov 2022	29.71	29.63	29.79	29.47	422122	0.85%
24 Nov 2022	29.46	29.67	29.75	29.32	91325	0.07%
23 Nov 2022	29.44	29.33	29.64	29.33	138179	0.58%
22 Nov 2022	29.27	29.33	29.35	29.10	340704	0.24%
21 Nov 2022	29.20	29.32	29.49	29.03	148085	-0.41%
18 Nov 2022	29.32	29.63	29.63	29.15	250893	-0.41%
17 Nov 2022	29.44	29.78	29.78	29.37	238806	-0.88%
16 Nov 2022	29.70	29.63	29.89	29.57	312336	0.24%
15 Nov 2022	29.63	29.96	29.96	29.29	290108	-0.74%
14 Nov 2022	29.85	30.19	30.19	29.76	438631	-0.37%
11 Nov 2022	29.96	30.60	30.74	29.90	541818	-0.13%
10 Nov 2022	30.00	30.34	30.45	29.81	369392	-0.86%
09 Nov 2022	30.26	30.57	30.62	30.21	597307	0.13%
07 Nov 2022	30.22	29.71	30.31	29.71	253862	1.27%
04 Nov 2022	29.84	29.98	29.98	29.54	725074	0.00%
03 Nov 2022	29.84	29.69	29.96	29.43	271798	0.17%
02 Nov 2022	29.79	29.88	29.99	29.70	194627	-0.30%
01 Nov 2022	29.88	29.59	29.93	29.28	319215	0.98%
31 Oct 2022	29.59	29.57	29.69	29.30	366075	0.99%
28 Oct 2022	29.30	29.88	29.88	28.93	315664	-1.15%
27 Oct 2022	29.64	29.98	29.98	29.23	242082	0.44%
25 Oct 2022	29.51	29.66	29.85	29.40	114567	-0.47%
24 Oct 2022	29.65	29.71	30.10	29.50	65581	0.58%
21 Oct 2022	29.48	29.09	29.60	29.09	397640	1.59%
20 Oct 2022	29.02	29.32	29.32	28.94	195858	-0.99%
19 Oct 2022	29.31	29.42	29.60	29.07	139862	0.27%
18 Oct 2022	29.23	29.09	29.38	28.94	742282	2.02%
17 Oct 2022	28.65	28.99	29.09	28.42	435505	-1.14%
14 Oct 2022	28.98	29.08	29.25	28.71	252389	0.76%
13 Oct 2022	28.76	29.14	29.14	28.62	190659	-0.59%
12 Oct 2022	28.93	29.14	29.14	28.70	270676	0.03%
11 Oct 2022	28.92	29.41	29.41	28.82	272371	-0.79%
10 Oct 2022	29.15	28.87	29.30	28.13	671069	-0.21%
07 Oct 2022	29.21	29.41	29.41	28.63	502603	0.83%
06 Oct 2022	28.97	29.12	29.33	28.65	449882	0.49%
04 Oct 2022	28.83	29.12	29.12	28.59	421211	0.98%
03 Oct 2022	28.55	28.84	29.00	28.25	284647	-1.04%
30 Sep 2022	28.85	28.57	29.09	28.00	380280	0.98%
29 Sep 2022	28.57	28.84	28.84	28.21	498195	0.95%
28 Sep 2022	28.30	28.45	28.65	28.24	542131	-0.53%
27 Sep 2022	28.45	28.89	29.03	28.35	584692	-0.56%
26 Sep 2022	28.61	29.91	30.09	28.45	705532	-4.51%
23 Sep 2022	29.96	30.40	30.40	29.90	266506	-1.25%
22 Sep 2022	30.34	30.22	30.39	29.59	440218	1.03%
21 Sep 2022	30.03	30.06	30.27	29.90	699533	0.03%
20 Sep 2022	30.02	30.40	30.40	29.92	632468	0.43%
19 Sep 2022	29.89	30.29	30.29	29.63	723753	-1.32%
16 Sep 2022	30.29	30.97	31.14	30.05	485441	-2.20%
15 Sep 2022	30.97	30.89	31.09	30.64	440184	1.11%
14 Sep 2022	30.63	30.39	30.80	30.22	449764	-0.68%
13 Sep 2022	30.84	30.99	31.00	30.75	426299	0.13%
12 Sep 2022	30.80	30.96	30.96	30.60	282619	0.69%
09 Sep 2022	30.59	30.96	30.96	30.55	456516	0.26%
08 Sep 2022	30.51	30.49	30.69	30.17	438799	1.19%
07 Sep 2022	30.15	30.35	30.50	29.69	245958	-0.26%
06 Sep 2022	30.23	30.11	30.69	30.11	134831	-0.07%
05 Sep 2022	30.25	30.70	30.70	30.07	3812511	0.73%
02 Sep 2022	30.03	30.09	30.36	29.62	487576	1.38%
01 Sep 2022	29.62	29.48	29.78	29.05	436148	1.44%
30 Aug 2022	29.20	28.76	29.29	28.50	638890	2.67%
29 Aug 2022	28.44	28.30	28.50	28.00	361917	-1.15%
26 Aug 2022	28.77	28.90	28.98	28.60	170905	0.59%
25 Aug 2022	28.60	29.95	29.95	28.50	428946	-0.21%
24 Aug 2022	28.66	28.42	32.15	28.23	332402	0.84%
23 Aug 2022	28.42	28.35	28.59	28.06	344062	-0.14%
22 Aug 2022	28.46	29.67	29.67	28.35	385193	-1.83%
19 Aug 2022	28.99	29.36	29.39	28.75	464018	-0.58%
18 Aug 2022	29.16	28.76	29.98	28.01	450530	0.45%
17 Aug 2022	29.03	29.48	29.90	28.85	514991	0.28%
16 Aug 2022	28.95	28.99	29.39	28.06	310428	1.37%
12 Aug 2022	28.56	28.54	28.75	28.50	300642	0.07%
11 Aug 2022	28.54	28.90	28.90	28.50	710602	0.56%
10 Aug 2022	28.38	28.56	28.68	28.23	903455	-0.63%
08 Aug 2022	28.56	28.50	28.89	28.34	663801	1.17%
05 Aug 2022	28.23	28.50	28.52	28.20	394778	0.32%
04 Aug 2022	28.14	28.50	28.59	28.01	511817	-0.32%
03 Aug 2022	28.23	28.50	28.51	28.09	1688270	-0.35%
02 Aug 2022	28.33	28.50	28.51	28.11	467793	0.07%
01 Aug 2022	28.31	28.50	28.69	27.61	351624	2.28%
29 Jul 2022	27.68	27.90	28.56	27.40	450318	1.32%
28 Jul 2022	27.32	27.10	27.39	27.00	396627	1.49%
27 Jul 2022	26.92	27.16	27.16	26.85	363937	-0.52%
26 Jul 2022	27.06	27.50	27.60	27.00	730837	-1.24%
25 Jul 2022	27.40	27.51	27.70	27.03	445688	-0.40%
22 Jul 2022	27.51	27.55	27.75	27.41	292328	0.22%
21 Jul 2022	27.45	27.95	27.95	27.30	135320	0.15%
20 Jul 2022	27.41	27.60	27.69	27.28	439625	1.44%
19 Jul 2022	27.02	26.45	27.10	26.45	248235	1.16%
18 Jul 2022	26.71	27.00	27.00	26.34	244177	2.22%
15 Jul 2022	26.13	26.40	26.40	25.80	108701	0.46%
14 Jul 2022	26.01	26.60	26.60	25.70	906776	-1.66%
13 Jul 2022	26.45	26.72	26.80	26.00	545801	0.11%
12 Jul 2022	26.42	26.27	26.64	26.27	179885	0.57%
11 Jul 2022	26.27	26.24	26.59	25.81	257551	0.11%
08 Jul 2022	26.24	26.89	26.89	26.01	321697	-0.15%
07 Jul 2022	26.28	25.65	26.41	25.53	4237157	2.54%
06 Jul 2022	25.63	25.80	25.80	25.26	182364	0.47%
05 Jul 2022	25.51	25.82	26.30	25.40	407795	-0.23%
04 Jul 2022	25.57	25.41	25.88	25.21	329598	0.63%
01 Jul 2022	25.41	26.29	27.00	25.21	565265	-1.59%
30 Jun 2022	25.82	26.97	26.97	25.51	90115	-0.35%
29 Jun 2022	25.91	25.70	26.13	25.03	511398	0.23%
28 Jun 2022	25.85	26.15	26.38	25.61	222642	-1.30%
27 Jun 2022	26.19	26.30	26.38	25.61	571610	2.30%
24 Jun 2022	25.60	26.48	26.48	25.35	187149	1.39%
23 Jun 2022	25.25	25.55	25.79	24.90	548296	-0.32%
22 Jun 2022	25.33	25.53	25.90	24.80	566799	-0.78%
21 Jun 2022	25.53	25.39	25.70	24.80	518975	2.78%
20 Jun 2022	24.84	25.80	25.99	24.36	647109	-3.27%
17 Jun 2022	25.68	26.78	26.78	25.57	661466	-2.69%
16 Jun 2022	26.39	27.50	27.65	26.15	760742	-3.05%
15 Jun 2022	27.22	27.48	27.50	26.47	320050	-0.26%
14 Jun 2022	27.29	27.51	27.81	27.26	370568	-0.80%
13 Jun 2022	27.51	28.61	28.61	27.45	945095	-3.84%
10 Jun 2022	28.61	28.60	28.80	28.35	205258	-0.10%
09 Jun 2022	28.64	27.81	28.90	27.80	187332	0.95%
08 Jun 2022	28.37	28.99	29.00	28.18	211582	-1.18%
07 Jun 2022	28.71	28.69	28.80	28.10	221737	0.56%
06 Jun 2022	28.55	29.75	29.75	28.39	303881	-1.99%
03 Jun 2022	29.13	30.25	30.25	29.01	459882	-0.72%
02 Jun 2022	29.34	29.85	29.85	29.05	145119	0.51%
01 Jun 2022	29.19	29.50	29.66	29.05	284654	-0.61%
31 May 2022	29.37	29.33	29.49	29.01	184590	0.48%
30 May 2022	29.23	28.70	29.50	28.53	442034	2.74%
27 May 2022	28.45	28.15	28.95	28.15	356070	1.97%
26 May 2022	27.90	28.15	28.40	27.10	348252	0.07%
25 May 2022	27.88	29.50	29.50	27.70	737982	-3.83%
24 May 2022	28.99	29.10	29.59	28.65	321818	-1.26%
23 May 2022	29.36	29.60	29.98	29.10	204288	0.14%
20 May 2022	29.32	29.42	30.56	29.05	392649	-0.34%
19 May 2022	29.42	29.50	29.50	27.50	265676	-2.19%
18 May 2022	30.08	30.02	30.56	29.83	312407	0.67%
17 May 2022	29.88	29.49	29.90	28.45	152811	5.03%
16 May 2022	28.45	28.96	28.96	28.02	196677	0.42%
13 May 2022	28.33	28.95	29.10	28.15	264551	1.25%
12 May 2022	27.98	28.99	28.99	27.90	469719	-3.05%
11 May 2022	28.86	30.90	30.90	28.55	836506	-3.61%
10 May 2022	29.94	31.29	31.29	29.75	516347	-2.57%
09 May 2022	30.73	31.89	31.90	30.55	687209	-3.64%
06 May 2022	31.89	32.95	32.95	31.35	448224	-3.25%
05 May 2022	32.96	30.02	33.25	30.02	269386	3.42%
04 May 2022	31.87	33.10	33.30	31.45	770116	-2.92%
02 May 2022	32.83	33.72	35.85	32.50	690070	-2.64%
29 Apr 2022	33.72	33.99	34.04	33.44	179921	0.48%
28 Apr 2022	33.56	34.05	34.05	33.30	424740	0.54%
27 Apr 2022	33.38	33.62	33.82	32.35	261519	-0.71%
26 Apr 2022	33.62	33.99	33.99	32.83	629077	0.24%
25 Apr 2022	33.54	34.70	34.70	33.40	370367	-3.34%
22 Apr 2022	34.70	34.85	35.50	34.23	240984	-0.94%
21 Apr 2022	35.03	34.90	35.30	34.52	135536	1.36%
20 Apr 2022	34.56	34.34	34.97	34.30	301989	0.64%
19 Apr 2022	34.34	36.93	36.93	34.00	740050	-1.41%
18 Apr 2022	34.83	35.50	35.50	29.00	383197	-1.89%
13 Apr 2022	35.50	36.20	36.45	35.34	1211482	-0.70%
12 Apr 2022	35.75	36.98	36.98	35.39	453720	-2.32%
11 Apr 2022	36.60	36.90	36.90	36.46	552926	0.38%
08 Apr 2022	36.46	37.00	37.00	36.11	792492	0.22%
07 Apr 2022	36.38	36.90	37.10	36.29	569686	-1.11%
06 Apr 2022	36.79	36.49	37.00	36.13	1061244	1.38%
05 Apr 2022	36.29	36.79	36.79	36.11	713377	0.33%
04 Apr 2022	36.17	35.94	38.00	35.85	1630993	0.64%
01 Apr 2022	35.94	35.48	36.20	35.20	854308	1.30%
31 Mar 2022	35.48	35.70	35.70	35.00	194585	1.28%
30 Mar 2022	35.03	34.99	35.24	34.81	554080	0.55%
29 Mar 2022	34.84	34.99	34.99	34.65	226318	0.32%
28 Mar 2022	34.73	34.90	34.99	34.50	216197	-0.14%
25 Mar 2022	34.78	34.72	34.90	34.52	172745	0.17%
24 Mar 2022	34.72	34.60	34.79	34.40	156753	0.61%
23 Mar 2022	34.51	34.48	34.80	34.20	310970	0.09%
22 Mar 2022	34.48	35.20	35.20	34.00	332076	0.58%
21 Mar 2022	34.28	34.00	34.40	34.00	227994	0.82%
17 Mar 2022	34.00	34.59	34.59	33.60	220699	0.92%
16 Mar 2022	33.69	35.30	35.30	33.39	212165	0.99%
15 Mar 2022	33.36	33.70	33.70	33.05	135007	-0.15%
14 Mar 2022	33.41	34.90	34.90	33.00	219995	0.81%
11 Mar 2022	33.14	33.45	33.45	32.90	125634	0.58%
10 Mar 2022	32.95	33.17	37.80	32.55	146033	0.86%
09 Mar 2022	32.67	31.80	32.98	31.80	180839	2.74%
08 Mar 2022	31.80	31.16	31.95	31.16	317047	2.05%
07 Mar 2022	31.16	32.00	32.20	30.74	572919	-2.59%
04 Mar 2022	31.99	34.50	34.50	31.80	167153	-1.48%
03 Mar 2022	32.47	32.80	32.99	32.27	154044	0.62%
02 Mar 2022	32.27	31.66	33.38	31.66	151909	1.93%
28 Feb 2022	31.66	33.98	34.00	31.10	196131	1.12%
25 Feb 2022	31.31	30.55	31.80	30.55	130425	2.52%
24 Feb 2022	30.54	32.69	32.69	30.00	580989	-4.71%
23 Feb 2022	32.05	31.80	32.60	31.49	248468	1.81%
22 Feb 2022	31.48	31.75	31.97	30.95	334613	-1.41%
21 Feb 2022	31.93	35.17	35.17	31.60	130330	-1.18%
18 Feb 2022	32.31	33.20	33.20	32.29	91269	-1.67%
17 Feb 2022	32.86	32.80	33.30	32.68	143402	0.55%
16 Feb 2022	32.68	33.25	33.80	32.45	237515	0.46%
15 Feb 2022	32.53	33.25	33.48	31.23	344528	1.43%
14 Feb 2022	32.07	33.00	33.51	31.81	1205260	-3.98%
11 Feb 2022	33.40	34.15	34.15	33.26	248352	-2.54%
10 Feb 2022	34.27	34.15	34.50	33.60	596997	1.15%
09 Feb 2022	33.88	33.80	34.15	33.49	68115	1.41%
08 Feb 2022	33.41	34.19	34.19	33.15	156277	-0.65%
07 Feb 2022	33.63	34.10	34.90	33.45	255910	-1.38%
04 Feb 2022	34.10	34.52	35.48	33.80	228659	-0.81%
03 Feb 2022	34.38	34.52	34.89	34.17	72662	-0.41%
02 Feb 2022	34.52	35.68	35.68	33.85	242445	2.19%
01 Feb 2022	33.78	35.68	35.68	33.58	356163	-0.47%
31 Jan 2022	33.94	34.68	34.98	33.61	119272	0.98%
28 Jan 2022	33.61	33.60	35.00	33.20	437293	0.72%
27 Jan 2022	33.37	33.88	34.10	32.90	314126	-1.51%
25 Jan 2022	33.88	33.70	34.50	32.80	228550	0.36%
24 Jan 2022	33.76	35.10	35.24	33.25	359168	-3.95%
21 Jan 2022	35.15	36.00	36.20	34.85	194359	-1.15%
20 Jan 2022	35.56	35.90	35.90	35.15	149652	0.68%
19 Jan 2022	35.32	35.85	35.85	34.85	419220	-1.48%
18 Jan 2022	35.85	36.20	36.79	35.81	187624	-0.97%
17 Jan 2022	36.20	36.98	36.98	35.55	257541	2.35%
14 Jan 2022	35.37	35.95	36.60	35.05	825449	-1.45%
13 Jan 2022	35.89	35.48	39.90	35.21	625818	1.67%
12 Jan 2022	35.30	39.50	39.50	35.20	329834	0.26%
11 Jan 2022	35.21	35.44	35.98	35.05	466568	-0.45%
10 Jan 2022	35.37	35.48	35.48	35.11	168288	0.88%
07 Jan 2022	35.06	35.10	35.39	34.95	127415	0.63%
06 Jan 2022	34.84	39.98	39.98	34.00	200226	-0.37%
05 Jan 2022	34.97	34.50	35.95	34.50	290865	-0.29%
04 Jan 2022	35.07	36.00	41.00	34.80	232636	0.06%
03 Jan 2022	35.05	34.69	36.50	34.69	676332	1.04%
31 Dec 2021	34.69	35.00	36.50	34.22	350317	1.37%
30 Dec 2021	34.22	34.50	34.50	34.00	139767	0.09%

EquityPandit Advisory Services

From SEBI Registered Investment Advisor

Screener

News

Kotak Nifty Alpha 50 ETF

ALPHA Historical Data

Equitypandit Financial Services Pvt. Ltd.

EquityPandit Advisory Services

EP - Investor

EP - Multibagger

EP - Index Option

Index Option Picks