Anand Rathi Wealth Ltd

NSE :ANANDRATHI   BSE :543415  Sector : Finance

Buy, Sell or Hold ANANDRATHI ?

Ask The Analyst

BSE


prev close

OPEN PRICE

bid price (qty)

offer price (qty)

volume

Today's low / high

52 WK low / high

NSE


prev close

open price

bid price (qty)

offer price (qty)

volume

Today's' low / high

52 WK low / high


Historical Data

ANANDRATHI Historical Data

Equitypandit Financial Services Pvt. Ltd.
Date Price Open High Low Volume Change(%)
22 Jul 20243810.453420.303939.003420.30112298-0.09%
19 Jul 20243813.803820.003855.003777.1549224-1.32%
18 Jul 20243864.653906.404036.903825.0042259-1.06%
16 Jul 20243906.053915.053932.053876.05237540.00%
15 Jul 20243906.154001.104028.153890.0044227-2.24%
12 Jul 20243995.504210.004294.203851.15229332-3.52%
11 Jul 20244141.304139.004178.054116.75388840.51%
10 Jul 20244120.354175.004175.003996.20417980.00%
09 Jul 20244120.204108.004193.904080.00585130.63%
08 Jul 20244094.404025.004120.003970.15647892.10%
05 Jul 20244010.253888.554020.003866.70381282.84%
04 Jul 20243899.553883.003902.503860.50189090.47%
03 Jul 20243881.403900.003904.953860.1022358-0.11%
02 Jul 20243885.753860.003920.003855.0022803-0.89%
01 Jul 20243920.703917.603959.053863.20238830.33%
28 Jun 20243907.853890.904032.303872.551010121.09%
27 Jun 20243865.803849.903910.503839.00308210.76%
26 Jun 20243836.553879.003899.253830.0019024-1.14%
25 Jun 20243880.653898.953938.903865.0017294-0.23%
24 Jun 20243889.453878.803935.003840.0518124-1.20%
21 Jun 20243936.653975.004013.853907.0028802-1.70%
20 Jun 20244004.654004.004038.953980.10125220.23%
19 Jun 20243995.404090.004090.003990.0020843-0.49%
18 Jun 20244014.904029.604044.103975.50189290.48%
14 Jun 20243995.653943.904000.003943.90181711.38%
13 Jun 20243941.103950.003980.003930.00132860.41%
12 Jun 20243924.903928.303976.953910.00530590.72%
11 Jun 20243896.903856.703914.953810.00183051.04%
10 Jun 20243856.803929.953934.953810.0040315-1.28%
07 Jun 20243906.754028.854044.653883.5029930-2.24%
06 Jun 20243996.453980.004135.153958.65255900.08%
05 Jun 20243993.403834.004010.003760.05352724.16%
04 Jun 20243834.004047.004128.053541.30103020-6.32%
03 Jun 20244092.854290.004299.954072.3539728-2.44%
31 May 20244195.404150.004299.954035.10867901.19%
30 May 20244146.104166.854225.004105.10233485-0.50%
29 May 20244166.854122.404200.004100.00340321.08%
28 May 20244122.404060.054150.004060.05383401.14%
27 May 20244076.104090.054100.004047.05310250.16%
24 May 20244069.504069.854081.004040.00240180.00%
23 May 20244069.554070.004136.004059.05291380.67%
22 May 20244042.353952.504069.903940.00499732.40%
21 May 20243947.603945.553969.003889.95306690.05%
18 May 20243945.553962.003974.953900.003881-0.16%
17 May 20243951.853945.954000.003940.00191320.01%
16 May 20243951.453994.454011.153925.05177250.23%
15 May 20243942.453945.003969.503910.9019279-0.14%
14 May 20243947.903951.153959.053904.3015396-0.08%
13 May 20243951.153997.253998.953850.0017365-0.09%
10 May 20243954.903900.003980.003892.35265481.47%
09 May 20243897.653997.154033.203890.3023632-2.45%
08 May 20243995.504002.004004.003973.9513649-0.16%
07 May 20244002.004062.754074.003972.7528904-1.18%
06 May 20244049.904025.004088.003963.00268811.31%
03 May 20243997.404027.754028.803940.00155930.07%
02 May 20243994.754028.904033.003987.0020182-0.09%
30 Apr 20243998.253973.554017.003964.50251001.45%
29 Apr 20243940.953998.903999.503917.0023328-0.46%
26 Apr 20243959.003949.004045.003931.05350540.24%
25 Apr 20243949.703935.953966.303921.05227630.35%
24 Apr 20243935.953999.204048.653926.5530524-0.49%
23 Apr 20243955.254067.404067.403951.0062710-1.64%
22 Apr 20244021.204204.804225.004003.4069833-3.60%
19 Apr 20244171.204040.054248.004040.051244690.80%
18 Apr 20244138.104128.004150.004052.00545281.24%
16 Apr 20244087.354180.004210.004051.1090299-2.36%
15 Apr 20244186.303879.954211.003855.953707044.42%
12 Apr 20244009.053917.704075.003840.951412122.61%
10 Apr 20243907.154100.004125.003890.00119760-4.05%
09 Apr 20244072.103978.004099.003866.102166168.96%
08 Apr 20243737.353689.653855.953689.601066852.93%
05 Apr 20243630.853531.053643.953490.00727262.82%
04 Apr 20243531.203535.003557.003499.00396350.67%
03 Apr 20243507.653449.003529.903440.45875901.70%
02 Apr 20243448.853639.953695.003424.00202143-4.74%
01 Apr 20243620.503749.003775.003568.4061034-2.00%
28 Mar 20243694.353631.003720.003610.05354852.79%
27 Mar 20243594.003599.953662.003440.00874640.31%
26 Mar 20243583.053664.903665.703562.0019475-1.45%
22 Mar 20243635.603660.003669.253502.50454880.13%
21 Mar 20243631.053617.003711.853558.75390260.78%
20 Mar 20243602.853643.303672.503575.0025536-1.11%
19 Mar 20243643.303613.953684.953597.001349130.81%
18 Mar 20243613.903577.103744.703577.10474061.05%
15 Mar 20243576.253709.003759.003490.30713606-5.19%
14 Mar 20243772.103736.853875.903700.0082654-1.33%
13 Mar 20243822.853884.503910.003650.00170719-2.53%
12 Mar 20243922.153922.954003.053880.1084873-0.02%
11 Mar 20243922.953984.203984.203828.6090233-0.65%
07 Mar 20243948.503895.904004.953865.60801782.08%
06 Mar 20243868.053970.703983.003825.0054117-2.14%
05 Mar 20243952.803925.553964.953815.601188860.05%
04 Mar 20243950.653944.904050.003860.00615621.93%
02 Mar 20243876.003739.953895.353731.00148174.48%
01 Mar 20243709.903699.003731.003682.00433941.45%
29 Feb 20243656.803679.953700.003605.00111422-0.25%
28 Feb 20243666.053690.003726.403632.8529212-0.32%
27 Feb 20243677.903700.003706.753655.3025292-0.31%
26 Feb 20243689.353719.053739.953660.00322840.00%
23 Feb 20243689.503676.953715.003652.00325700.78%
22 Feb 20243660.953698.003698.003636.15286220.24%
21 Feb 20243652.353688.003715.003632.20118570-0.95%
20 Feb 20243687.403745.003745.003651.55290310.05%
19 Feb 20243685.503709.003740.003647.05527451.08%
16 Feb 20243646.153606.853659.903536.10696581.90%
15 Feb 20243578.153500.003598.953491.15535713.51%
14 Feb 20243456.953417.003474.303374.90336632.66%
13 Feb 20243367.503268.503400.003250.00484403.03%
12 Feb 20243268.503416.303416.303242.40181387-4.33%
09 Feb 20243416.303417.003417.003304.00925760.52%
08 Feb 20243398.503500.003524.953382.2551783-1.57%
07 Feb 20243452.603400.053499.703400.05436061.61%
06 Feb 20243397.953520.003548.003317.0077446-2.07%
05 Feb 20243469.903313.003496.003190.10903305.61%
02 Feb 20243285.703274.003330.003230.00651482.24%
01 Feb 20243213.853088.003250.003070.001103545.09%
31 Jan 20243058.253020.853068.753009.05572741.24%
30 Jan 20243020.803000.003069.002975.2039264-0.29%
29 Jan 20243029.703100.003100.002941.5584360-0.41%
25 Jan 20243042.202979.503070.002975.951079803.12%
24 Jan 20242950.052809.903000.002802.351185205.27%
23 Jan 20242802.352730.002845.002702.85943533.68%
20 Jan 20242702.802800.002806.552676.0525220-2.72%
19 Jan 20242778.452716.952800.002716.95495732.27%
18 Jan 20242716.902704.752748.702639.25432670.45%
17 Jan 20242704.752599.502731.002599.501985362.34%
16 Jan 20242642.802689.402720.152572.6598203-1.66%
15 Jan 20242687.502722.002784.952678.20147261-4.53%
12 Jan 20242815.152819.702847.052800.001119810.45%
11 Jan 20242802.602810.002832.702780.00802260.77%
10 Jan 20242781.202799.002799.002765.5069120-0.05%
09 Jan 20242782.552779.002826.852765.60744690.83%
08 Jan 20242759.652719.002797.952710.10985962.18%
05 Jan 20242700.752676.452766.802676.45859001.25%
04 Jan 20242667.402585.052797.902585.051907782.65%
03 Jan 20242598.502570.002625.002563.50433840.77%
02 Jan 20242578.602575.002631.002510.05650020.44%
01 Jan 20242567.402614.002638.052546.0065516-1.01%
29 Dec 20232593.702530.652600.902524.951064963.20%
28 Dec 20232513.352592.452669.852500.25203895-2.24%
27 Dec 20232571.002608.002610.002550.0597523-0.65%
26 Dec 20232587.852580.852594.802567.65200660.27%
22 Dec 20232580.852550.002597.502548.15627181.28%
21 Dec 20232548.152450.002551.002390.00572843.03%
20 Dec 20232473.302548.402579.852464.0067176-2.78%
19 Dec 20232543.952545.002568.952500.00426580.12%
18 Dec 20232540.802589.952599.002457.3063821-0.64%
15 Dec 20232557.202600.002648.002511.1039632-1.34%
14 Dec 20232591.952594.002699.952531.95863343.13%
13 Dec 20232513.352500.002577.252481.00472390.51%
12 Dec 20232500.502495.952529.952475.00264190.18%
11 Dec 20232495.952550.002565.402443.55601090.02%
08 Dec 20232495.402581.402581.402470.0548713-3.33%
07 Dec 20232581.402619.902619.952565.0026688-0.63%
06 Dec 20232597.852630.002648.352560.0043790-1.08%
05 Dec 20232626.252692.952692.952605.1048397-1.55%
04 Dec 20232667.602684.752712.002616.00519232.72%
01 Dec 20232597.002700.002700.002525.20604980.06%
30 Nov 20232595.502495.002644.702483.201615064.42%
29 Nov 20232485.602532.002545.002460.1041578-1.81%
28 Nov 20232531.452515.652547.902514.75537870.66%
24 Nov 20232514.752490.002549.002472.10642880.29%
23 Nov 20232507.402458.002540.002410.80870703.14%
22 Nov 20232431.002299.002464.002221.051233226.34%
21 Nov 20232286.052376.002376.752201.20101153-2.57%
20 Nov 20232346.302204.752392.452196.001539747.88%
17 Nov 20232174.952107.602185.502091.40473313.20%
16 Nov 20232107.602132.552149.652100.0029463-1.17%
15 Nov 20232132.552106.052145.002106.00235162.12%
13 Nov 20232088.252111.852111.852076.5532402-0.93%
12 Nov 20232107.802169.952169.952090.00194001.87%
10 Nov 20232069.152000.002100.002000.00499102.94%
09 Nov 20232010.052016.952048.251983.4028392-0.20%
08 Nov 20232014.152045.052060.052005.0023398-1.66%
07 Nov 20232048.102079.002079.002031.0026393-0.01%
06 Nov 20232048.402049.752100.002031.15568151.18%
03 Nov 20232024.602028.752048.001965.20640221.75%
02 Nov 20231989.702100.002100.001977.0074725-1.71%
01 Nov 20232024.351909.102077.051909.102153936.04%
31 Oct 20231909.101900.501924.751894.05394920.45%
30 Oct 20231900.501940.001946.151871.05446562.59%
27 Oct 20231852.451839.001880.001830.20351371.68%
26 Oct 20231821.901820.001854.951739.9067002-0.48%
25 Oct 20231830.601873.951920.601814.0044394-2.31%
23 Oct 20231873.951888.651900.001844.8067437-0.89%
20 Oct 20231890.801870.101909.001860.0044587-0.08%
19 Oct 20231892.301919.951927.001847.00711870.44%
18 Oct 20231884.001817.951910.001784.951164725.52%
17 Oct 20231785.501855.001862.051770.1579574-1.66%
16 Oct 20231815.601885.001899.901801.3076748-3.64%
13 Oct 20231884.101890.001930.001803.05288361-1.63%
12 Oct 20231915.301923.901925.751845.451284000.33%
11 Oct 20231909.051885.051918.701873.50811920.52%
10 Oct 20231899.251910.001936.351866.051446780.48%
09 Oct 20231890.101818.001972.001764.354230553.87%
06 Oct 20231819.651807.001834.901771.001104142.51%
05 Oct 20231775.051783.801785.651762.1087595-0.16%
04 Oct 20231777.901737.951799.851712.102101762.42%
03 Oct 20231735.951689.301760.001652.001275133.28%
29 Sep 20231680.801709.951714.951670.9063138-0.60%
28 Sep 20231690.951700.001729.951665.95871240.18%
27 Sep 20231687.901700.001708.951651.1085934-0.55%
26 Sep 20231697.301626.801713.851617.301663774.42%
25 Sep 20231625.451581.951644.001562.051124734.20%
22 Sep 20231559.901580.001580.001542.8592791-1.70%
21 Sep 20231586.901518.001604.301515.151581424.08%
20 Sep 20231524.751464.251561.001464.252188783.77%
18 Sep 20231469.401415.001493.951411.751323784.09%
15 Sep 20231411.601410.001428.701404.00387950.50%
14 Sep 20231404.601381.951417.551381.95484221.68%
13 Sep 20231381.401365.001387.001353.00528181.00%
12 Sep 20231367.701370.901386.151351.0079674-0.23%
11 Sep 20231370.901395.001395.001353.6570717-0.85%
08 Sep 20231382.651383.001438.001378.00169208-0.03%
07 Sep 20231383.101379.951398.601375.05666520.23%
06 Sep 20231379.951393.001393.001370.00360025-1.00%
05 Sep 20231393.951409.801430.001370.0084532-0.45%
04 Sep 20231400.201410.951410.951393.00673240.10%
01 Sep 20231398.801405.301440.801392.0078230-1.94%
31 Aug 20231426.501434.851459.601375.00306564-0.38%
30 Aug 20231431.951433.101532.101416.101767430.92%
29 Aug 20231418.901423.951430.901406.60486500.60%
28 Aug 20231410.501432.001432.001406.0551601-0.67%
25 Aug 20231420.001429.701448.051405.0045247-0.58%
24 Aug 20231428.301424.001458.001408.55680341.41%
23 Aug 20231408.451419.001425.001400.0045377-0.03%
22 Aug 20231408.901425.001433.851400.0062677-0.95%
21 Aug 20231422.451391.951425.251388.55558952.19%
18 Aug 20231391.951400.001412.401350.00163547-1.01%
17 Aug 20231406.101434.001436.751400.0579621-1.28%
16 Aug 20231424.401433.251453.001405.05738410.44%
14 Aug 20231418.201426.001447.851386.65114298-0.57%
11 Aug 20231426.301300.001493.001290.2061041010.33%
10 Aug 20231292.751300.251300.251289.05372250.35%
09 Aug 20231288.201299.501301.951285.0029511-0.87%
08 Aug 20231299.451299.301308.251289.45536030.63%
07 Aug 20231291.301298.001318.801257.251042590.24%
04 Aug 20231288.201249.001294.251240.051601664.18%
03 Aug 20231236.501235.901255.001220.65428100.11%
02 Aug 20231235.101250.001267.001212.40113552-1.63%
01 Aug 20231255.551169.001274.851168.951832007.92%
31 Jul 20231163.401142.001179.951122.351779511.95%
28 Jul 20231141.151125.001144.701100.00860701.73%
27 Jul 20231121.701105.001125.001098.05934661.90%
26 Jul 20231100.801070.951104.001066.401292713.11%
25 Jul 20231067.601064.901075.001056.75816320.85%
24 Jul 20231058.601049.001061.551046.55414690.97%
21 Jul 20231048.401041.801056.901035.65660641.14%
20 Jul 20231036.601029.001040.001021.25488901.14%
19 Jul 20231024.901028.901048.901015.152135190.46%
18 Jul 20231020.251029.801029.801001.60799170.48%
17 Jul 20231015.401062.801083.951011.25221817-2.63%
14 Jul 20231042.801025.001052.00984.055173124.04%
13 Jul 20231002.35985.001092.65975.0019559037.43%
12 Jul 2023933.00948.70948.70925.8090844-0.58%
11 Jul 2023938.40938.80945.65930.051059230.78%
10 Jul 2023931.15917.50937.00915.001164132.00%
07 Jul 2023912.90907.70922.00902.45921701.63%
06 Jul 2023898.25904.50915.85896.0051632-0.69%
05 Jul 2023904.45870.00911.00870.001751093.90%
04 Jul 2023870.50870.40874.95867.00128860.28%
03 Jul 2023868.10875.00891.00864.00469690.25%
30 Jun 2023865.95868.45874.80863.6524442-0.29%
28 Jun 2023868.50866.90870.00861.05116790.18%
27 Jun 2023866.90874.70874.70855.1028640-0.16%
26 Jun 2023868.25851.10872.45851.10215120.84%
23 Jun 2023861.00857.15864.55854.75169850.45%
22 Jun 2023857.15863.50873.00854.7532109-0.54%
21 Jun 2023861.80862.75866.00855.15186710.29%
20 Jun 2023859.35863.60866.90854.7525435-0.10%
19 Jun 2023860.20880.00881.00858.5036676-0.65%
16 Jun 2023865.80879.25879.25863.5014939-0.05%
15 Jun 2023866.25868.00871.00863.5010290-0.25%
14 Jun 2023868.40879.30885.30865.0024471-1.46%
13 Jun 2023881.30879.00888.50868.50330270.65%
12 Jun 2023875.60873.00878.00865.00248530.52%
09 Jun 2023871.05868.45872.95859.05333610.69%
08 Jun 2023865.05865.50867.00858.05189140.55%
07 Jun 2023860.35856.50865.10853.50660340.84%
06 Jun 2023853.20845.10858.30845.10212190.34%
05 Jun 2023850.35859.00859.00848.1019660-0.75%
02 Jun 2023856.75854.70862.00851.40220100.63%
01 Jun 2023851.40860.00860.15848.5021851-1.02%
31 May 2023860.15860.00862.00854.00226920.20%
30 May 2023858.40862.00862.00854.0513792-0.14%
29 May 2023859.60847.00862.00845.05161531.02%
26 May 2023850.90851.60855.00847.00120600.12%
25 May 2023849.90853.35853.60845.0015018-0.01%
24 May 2023850.00857.25859.90843.3039660-0.45%
23 May 2023853.85862.05870.50849.5047786-1.21%
22 May 2023864.35863.00865.50855.00138300.22%
19 May 2023862.45860.00863.00847.25189801.07%
18 May 2023853.30859.40859.40847.15191330.29%
17 May 2023850.85840.00852.35840.00188381.22%
16 May 2023840.60845.00852.85835.7559839-0.27%
15 May 2023842.90871.50876.00839.7588209-3.28%
12 May 2023871.50885.00885.00871.0032391-1.14%
11 May 2023881.55866.25888.00866.25650051.25%
10 May 2023870.70871.10880.50866.00455820.01%
09 May 2023870.65878.00879.00868.50340570.08%
08 May 2023869.95884.75887.00868.5073109-0.74%
05 May 2023876.45879.45886.00873.5030909-0.24%
04 May 2023878.55882.00889.75876.50418550.07%
03 May 2023877.95875.80884.35871.95427320.68%
02 May 2023872.00863.50900.95863.451508960.98%
28 Apr 2023863.55855.00877.90850.80774430.85%
27 Apr 2023856.25862.75862.75854.25137430.12%
26 Apr 2023855.25858.75859.00852.00151160.13%
25 Apr 2023854.10859.70860.00849.0039767-0.09%
24 Apr 2023854.90858.50862.65852.0525634-0.40%
21 Apr 2023858.35860.50864.75856.0022704-0.28%
20 Apr 2023860.75859.45865.50858.15319060.15%
19 Apr 2023859.45854.00871.05849.001264080.60%
18 Apr 2023854.35859.00859.00849.00591370.01%
17 Apr 2023854.25851.85859.00840.45978930.28%
13 Apr 2023851.85838.90884.55835.358599542.60%
12 Apr 2023830.25815.00835.50806.002131562.10%
11 Apr 2023813.20810.40815.00807.50997310.40%
10 Apr 2023810.00813.00814.85806.2569270-0.10%
06 Apr 2023810.80806.85814.20806.00695580.13%
05 Apr 2023809.75810.00818.00795.2070018-0.07%
03 Apr 2023810.35814.00821.90806.10562820.33%
31 Mar 2023807.70817.90827.90803.0059663-1.06%
29 Mar 2023816.35808.05818.00805.5556428-0.02%
28 Mar 2023816.50811.00818.40803.65247890.60%
27 Mar 2023811.60819.70819.75802.0041347-0.30%
24 Mar 2023814.05808.00816.30803.10384211.55%
23 Mar 2023801.60801.25825.65798.0042849-1.35%
22 Mar 2023812.55805.00818.00800.70356161.75%
21 Mar 2023798.55814.00818.80791.6527157-1.15%
20 Mar 2023807.80805.20823.00805.2029460-0.60%
17 Mar 2023812.65803.40825.00795.00569972.12%
16 Mar 2023795.80789.00815.00789.0043994-0.14%
15 Mar 2023796.95785.10804.35785.10184880.99%
14 Mar 2023789.10779.00799.15779.00322941.22%
13 Mar 2023779.60795.00799.75769.0023137-2.72%
10 Mar 2023801.40794.70809.20787.10307130.80%
09 Mar 2023795.05804.00804.45786.9014183-0.24%
08 Mar 2023797.00784.00805.00783.80460621.44%
06 Mar 2023785.70788.00799.00779.00341830.21%
03 Mar 2023784.05784.00791.00775.00473941.35%
02 Mar 2023773.60758.00792.10754.25351572.06%
01 Mar 2023758.00756.00764.60742.00528710.78%
28 Feb 2023752.10751.20755.85735.55450070.12%
27 Feb 2023751.20770.00770.75745.0073107-2.20%
24 Feb 2023768.10779.00779.00761.5522428-0.51%
23 Feb 2023772.00786.00786.00759.0025882-0.33%
22 Feb 2023774.55788.00792.80774.0065088-1.30%
21 Feb 2023784.75790.00790.00774.10300670.02%
20 Feb 2023784.60784.75794.70772.50403500.29%
17 Feb 2023782.30783.25795.80774.50736120.37%
16 Feb 2023779.40797.15798.00777.0080358-1.87%
15 Feb 2023794.25801.75801.75788.95325290.06%
14 Feb 2023793.80799.00803.40783.0044588-0.74%
13 Feb 2023799.75818.00818.00787.7069020-0.78%
10 Feb 2023806.05816.50819.00802.0036553-1.07%
09 Feb 2023814.80810.00828.00800.80763701.88%
08 Feb 2023799.80797.75810.35795.50472450.91%
07 Feb 2023792.55799.00806.10785.45397780.28%
06 Feb 2023790.35769.95799.00755.002445533.56%
03 Feb 2023763.15755.25769.60752.552196010.03%
02 Feb 2023762.90804.00810.70753.00259228-4.46%
01 Feb 2023798.50837.00862.50788.75336223-4.08%
31 Jan 2023832.50832.00841.45829.00255210.06%
30 Jan 2023832.00833.70836.05820.401098950.48%
27 Jan 2023828.05840.55843.55814.5077910-1.26%
25 Jan 2023838.65849.45852.65835.50121785-0.83%
24 Jan 2023845.65837.00848.85833.25586011.67%
23 Jan 2023831.75843.00843.00827.7545353-1.46%
20 Jan 2023844.05852.80854.25836.0063672-0.02%
19 Jan 2023844.20815.00849.00814.552960413.34%
18 Jan 2023816.95819.20839.00810.001968620.72%
17 Jan 2023811.10797.70844.70788.802883542.30%
16 Jan 2023792.85785.00799.90779.502474012.60%
13 Jan 2023772.75755.00780.00736.053671632.41%
12 Jan 2023754.55752.70760.00746.101038651.80%
11 Jan 2023741.20745.00752.00738.2043813-0.65%
10 Jan 2023746.05752.15768.00743.1067177-1.11%
09 Jan 2023754.40752.00759.95742.101377591.72%
06 Jan 2023741.65739.00746.00735.05817151.06%
05 Jan 2023733.90720.60755.95720.602009652.49%
04 Jan 2023716.05704.35718.05704.353530471.66%
03 Jan 2023704.35705.75705.75701.75192610.16%
02 Jan 2023703.25706.75706.75700.8591930.24%
30 Dec 2022701.55702.00706.85698.15143930.29%
29 Dec 2022699.50692.85700.00691.60116111.11%
28 Dec 2022691.85692.00697.45690.008860-0.50%
27 Dec 2022695.30690.00697.00684.75216231.37%
26 Dec 2022685.90660.25689.95658.75426993.35%
23 Dec 2022663.65668.00670.00655.7537797-0.90%
22 Dec 2022669.65677.50683.55656.5047897-1.49%
21 Dec 2022679.75683.95689.95672.55378900.01%
20 Dec 2022679.65678.15692.40674.501600610.22%
19 Dec 2022678.15674.25688.00673.8027149-0.35%
16 Dec 2022680.55686.20688.70660.0041837-0.82%
15 Dec 2022686.20694.75694.75680.6022261-0.49%
14 Dec 2022689.60695.75696.35683.80432960.04%
13 Dec 2022689.30695.00696.00680.0053027-0.50%
12 Dec 2022692.75693.55695.00683.5515894-0.12%
09 Dec 2022693.55700.00702.90690.0024298-0.15%
08 Dec 2022694.60701.00704.75689.4044353-0.83%
07 Dec 2022700.40700.25708.00699.0027186-1.13%
06 Dec 2022708.40710.80710.80706.10152010.11%
05 Dec 2022707.60713.00716.00706.1027871-0.45%
02 Dec 2022710.80709.90715.00705.25111050.54%
01 Dec 2022707.00706.10711.00706.00169600.15%
30 Nov 2022705.95706.30711.40703.0022884-0.05%
29 Nov 2022706.30710.00712.00705.0012582-0.27%
28 Nov 2022708.20714.50714.50703.6522402-0.23%
25 Nov 2022709.85714.75714.75705.60139830.31%
24 Nov 2022707.65706.70718.45703.65258460.14%
23 Nov 2022706.65706.70711.00703.10208750.00%
22 Nov 2022706.65702.05710.00702.05177200.37%
21 Nov 2022704.05705.70712.90700.80287850.21%
18 Nov 2022702.60708.75708.75700.0520861-0.44%
17 Nov 2022705.70699.50707.00699.15134381.02%
16 Nov 2022698.60706.95706.95698.0014791-0.68%
15 Nov 2022703.35708.75708.75702.0013773-0.09%
14 Nov 2022703.95709.00711.60700.3032354-0.49%
11 Nov 2022707.45713.75713.75704.05148760.28%
10 Nov 2022705.45700.10707.75700.10120310.06%
09 Nov 2022705.00712.00713.90697.75368820.33%
07 Nov 2022702.70720.75720.75699.50133482-1.34%
04 Nov 2022712.25717.70717.70706.00371200.11%
03 Nov 2022711.45709.90717.10702.55324730.92%
02 Nov 2022704.95716.10722.00702.5529124-1.56%
01 Nov 2022716.10729.75729.75714.6047901-0.91%
31 Oct 2022722.65738.00739.40717.15754320.98%
28 Oct 2022715.65700.05722.95700.00477122.00%
27 Oct 2022701.60704.70718.00700.00569290.23%
25 Oct 2022700.00704.00708.20698.5022949-0.48%
24 Oct 2022703.40709.00711.00702.00178770.63%
21 Oct 2022699.00700.00703.30696.55340410.37%
20 Oct 2022696.40700.00704.00695.1021731-1.17%
19 Oct 2022704.65712.95712.95698.0088328-0.49%
18 Oct 2022708.10706.90721.00704.151756290.62%
17 Oct 2022703.75702.70712.40692.001230771.31%
14 Oct 2022694.65711.00732.00672.7014726512.00%
13 Oct 2022681.05668.95691.30660.051340962.87%
12 Oct 2022662.05662.40663.30659.45230870.31%
11 Oct 2022660.00663.00663.00657.5024046-0.11%
10 Oct 2022660.75664.50664.50654.00131923-0.59%
07 Oct 2022664.65667.00669.80660.9031306-0.07%
06 Oct 2022665.10673.00673.00663.10273360.05%
04 Oct 2022664.80660.05666.00660.05321970.86%
03 Oct 2022659.15662.55664.75658.00174280.48%
30 Sep 2022656.00660.00668.90654.95205972-0.62%
29 Sep 2022660.10663.90672.00658.5047964-0.04%
28 Sep 2022660.35663.00665.00655.50110999-0.22%
27 Sep 2022661.80661.00664.85659.80187010.60%
26 Sep 2022657.85662.00664.85657.0022005-0.61%
23 Sep 2022661.90662.10666.25654.75232983-0.03%
22 Sep 2022662.10661.80670.00659.00474780.24%
21 Sep 2022660.50660.00663.20659.10174650.15%
20 Sep 2022659.50662.00675.00658.0548725-0.28%
19 Sep 2022661.35662.00666.00657.5022163-0.49%
16 Sep 2022664.60663.95667.50658.10353210.49%
15 Sep 2022661.35663.40669.60661.0021590-0.30%
14 Sep 2022663.35662.00665.70661.15277600.02%
13 Sep 2022663.25657.00673.80657.00628700.69%
12 Sep 2022658.70654.65661.40650.95189851.61%
09 Sep 2022648.25659.95668.90644.00115067-1.20%
08 Sep 2022656.15652.45659.40652.45144610.56%
07 Sep 2022652.50654.00658.90650.1012257-0.37%
06 Sep 2022654.90659.00664.85653.9013734-0.45%
05 Sep 2022657.85655.00661.55650.00177841.25%
02 Sep 2022649.70650.00653.90645.00185300.09%
01 Sep 2022649.10656.00658.95647.3020043-1.13%
30 Aug 2022656.50654.00660.00650.00137750.88%
29 Aug 2022650.75649.00654.40646.75116980.12%
26 Aug 2022650.00652.00654.45643.40288860.17%
25 Aug 2022648.90654.95656.75648.2530290-0.40%
24 Aug 2022651.50643.40660.00639.50698791.26%
23 Aug 2022643.40649.50653.15640.0048317-1.03%
22 Aug 2022650.10656.10658.15650.0010277-1.51%
19 Aug 2022660.05669.40671.80659.0016739-0.98%
18 Aug 2022666.55670.00672.95666.0010904-0.53%
17 Aug 2022670.10676.95678.00668.5017213-0.55%
16 Aug 2022673.80675.75681.95671.00190400.32%
12 Aug 2022671.65673.00675.95668.50194630.34%
11 Aug 2022669.35685.00693.85665.0083367-1.36%
10 Aug 2022678.55674.90683.90672.00354130.92%
08 Aug 2022672.35669.95692.95664.751056011.00%
05 Aug 2022665.70668.00675.00662.00255820.29%
04 Aug 2022663.75664.75668.50653.501132630.95%
03 Aug 2022657.50661.50664.00655.0021156-0.04%
02 Aug 2022657.75653.90668.90653.15471160.59%
01 Aug 2022653.90645.00664.00639.502282152.00%
29 Jul 2022641.05648.00649.85635.00351640.06%
28 Jul 2022640.65644.00648.95639.5051889-0.06%
27 Jul 2022641.05634.80642.90630.00329960.98%
26 Jul 2022634.80633.00639.55628.85374710.88%
25 Jul 2022629.25638.65638.65628.0032474-0.94%
22 Jul 2022635.25636.55640.00627.10832130.25%
21 Jul 2022633.65630.00637.00629.00503240.67%
20 Jul 2022629.45635.00636.00627.2596761-0.12%
19 Jul 2022630.20638.95641.00627.5553701-0.88%
18 Jul 2022635.80640.00646.40635.0029509-0.39%
15 Jul 2022638.30653.00655.65636.5033234-1.72%
14 Jul 2022649.45657.70657.70635.25110410-0.16%
13 Jul 2022650.50674.40683.95650.00417192-0.29%
12 Jul 2022652.40652.00665.00648.901812020.87%
11 Jul 2022646.80653.90666.00644.00128818-0.19%
08 Jul 2022648.05662.80662.80646.0050716-1.14%
07 Jul 2022655.50657.00664.00654.10210870.08%
06 Jul 2022655.00652.10664.40652.1014476-0.64%
05 Jul 2022659.20680.50680.50654.0093194-2.13%
04 Jul 2022673.55658.25679.00650.10391313.19%
01 Jul 2022652.70650.00659.00650.0011779-0.61%
30 Jun 2022656.70649.90661.00644.10426151.81%
29 Jun 2022645.00640.05649.95640.00106720.06%
28 Jun 2022644.60643.80650.75641.306210-0.88%
27 Jun 2022650.30641.50658.05639.50580361.42%
24 Jun 2022641.20640.00654.80637.65324050.24%
23 Jun 2022639.65637.85640.50628.00107661.72%
22 Jun 2022628.85647.50656.15627.0018563-2.88%
21 Jun 2022647.50619.00651.00618.85841704.45%
20 Jun 2022619.90618.50625.80612.00462960.04%
17 Jun 2022619.65625.90632.60616.2528955-1.00%
16 Jun 2022625.90659.95659.95624.7526202-2.88%
15 Jun 2022644.45639.00650.00632.00310761.83%
14 Jun 2022632.85631.00643.00629.0018951-0.23%
13 Jun 2022634.30650.00652.65633.0026462-3.23%
10 Jun 2022655.50660.90661.85652.4012599-0.88%
09 Jun 2022661.30655.00674.45653.70236040.33%
08 Jun 2022659.15666.00666.00655.0012594-0.31%
07 Jun 2022661.20653.00663.05650.70232070.56%
06 Jun 2022657.55669.40669.90650.5521061-1.77%
03 Jun 2022669.40681.90682.00661.5533250-1.01%
02 Jun 2022676.20666.00689.65660.903288161.68%
01 Jun 2022665.05663.70669.00656.75335560.58%
31 May 2022661.20648.00669.70648.00333141.42%
30 May 2022651.95649.00669.40647.60815160.93%
27 May 2022645.95626.10654.55623.45534923.13%
26 May 2022626.35631.80637.10619.25629710.05%
25 May 2022626.05627.10633.80620.3027221-0.08%
24 May 2022626.55637.00638.95624.0015702-1.08%
23 May 2022633.40656.30661.00630.0039847-3.56%
20 May 2022656.75644.45667.90630.05779953.10%
19 May 2022637.00620.00642.85618.2534295-0.19%
18 May 2022638.20666.05669.55635.2547962-3.29%
17 May 2022659.90624.75668.00616.251171437.26%
16 May 2022615.25622.75622.75607.25286770.44%
13 May 2022612.55624.75624.75610.00256760.07%
12 May 2022612.15619.90620.35608.0080801-1.28%
11 May 2022620.10623.10630.00609.5056515-1.36%
10 May 2022628.65628.00634.55623.50489020.49%
09 May 2022625.60621.10635.95617.0077212-0.63%
06 May 2022629.55628.00635.00612.2075958-1.19%
05 May 2022637.10642.00658.30631.0048545-0.88%
04 May 2022642.75660.00660.00641.0545061-0.72%
02 May 2022647.40650.00662.00636.15263643-0.19%
29 Apr 2022648.60650.50666.05642.6568410-0.86%
28 Apr 2022654.25672.00674.95644.7087992-2.15%
27 Apr 2022668.65639.85675.00624.501786334.37%
26 Apr 2022640.65649.00657.70635.10136807-0.19%
25 Apr 2022641.85652.85654.65638.1567225-1.72%
22 Apr 2022653.10645.00668.00644.001336430.57%
21 Apr 2022649.40662.20670.70647.1597134-1.35%
20 Apr 2022658.30667.00685.00652.20145719-0.36%
19 Apr 2022660.70707.00708.40654.00314092-5.51%
18 Apr 2022699.20662.00707.00651.0011741414.96%
13 Apr 2022666.15655.00721.35655.0034604218.73%
12 Apr 2022612.65618.00620.40610.001151930.43%
11 Apr 2022610.00611.00612.70606.2535653-0.15%
08 Apr 2022610.90609.00621.80609.00412550.18%
07 Apr 2022609.80620.00625.00606.00103797-1.84%
06 Apr 2022621.25612.00636.00611.05824351.46%
05 Apr 2022612.30615.00619.00611.2537100-0.36%
04 Apr 2022614.50610.00618.25606.00899381.00%
01 Apr 2022608.40617.00617.00605.20327670.35%
31 Mar 2022606.30610.00612.40603.0063685-0.03%
30 Mar 2022606.50604.80623.00602.002314141.91%
29 Mar 2022595.15595.00599.00588.551598730.23%
28 Mar 2022593.80594.45596.40589.0522276-0.03%
25 Mar 2022594.00593.00597.80591.00464480.41%
24 Mar 2022591.55585.00592.45585.00292370.54%
23 Mar 2022588.35590.00596.05582.00772950.28%
22 Mar 2022586.70580.70589.25578.00744311.82%
21 Mar 2022576.20572.00578.50566.15440461.08%
17 Mar 2022570.05579.75580.50567.5043670-0.66%
16 Mar 2022573.85576.75576.75569.20239491.70%
15 Mar 2022564.25570.00573.40563.0020416-0.74%
14 Mar 2022568.45569.00577.45560.7575359-0.77%
11 Mar 2022572.85580.00584.00570.75137947-0.91%
10 Mar 2022578.10589.75590.00570.0078707-1.09%
09 Mar 2022584.50590.50590.50572.401085500.15%
08 Mar 2022583.65556.10601.80556.102219884.38%
07 Mar 2022559.15555.00561.20552.00359600.40%
04 Mar 2022556.90554.00564.65554.0030004-0.96%
03 Mar 2022562.30555.00566.90555.00378971.19%
02 Mar 2022555.70554.10565.00552.1039794-0.59%
28 Feb 2022559.00559.80561.45554.0527790-0.14%
25 Feb 2022559.80555.00564.90555.001281291.52%
24 Feb 2022551.40550.85556.65542.05159114-1.69%
23 Feb 2022560.90557.10572.40556.40212140.08%
22 Feb 2022560.45550.10564.00546.10141915-0.49%
21 Feb 2022563.20559.80568.15556.0081389-0.53%
18 Feb 2022566.20567.10573.30560.20110431-1.16%
17 Feb 2022572.85573.00578.00562.001340450.19%
16 Feb 2022571.75585.00591.50570.1063886-2.46%
15 Feb 2022586.15566.00592.40557.252949123.07%
14 Feb 2022568.70575.40585.95554.50231591-3.90%
11 Feb 2022591.80612.95613.80550.00186326-2.29%
10 Feb 2022605.70583.00607.75582.151934064.10%
09 Feb 2022581.85586.00591.00570.00134125-0.22%
08 Feb 2022583.15583.00590.00570.15102788-0.04%
07 Feb 2022583.40587.00589.65580.0037641-0.70%
04 Feb 2022587.50588.00590.05574.00667360.09%
03 Feb 2022587.00589.25595.95586.3540506-1.09%
02 Feb 2022593.45591.10601.00589.10677530.74%
01 Feb 2022589.10589.00598.00580.001403590.79%
31 Jan 2022584.50599.65604.00581.00200431-1.63%
28 Jan 2022594.20596.90610.95590.00989710.08%
27 Jan 2022593.70590.00599.00582.80496230.21%
25 Jan 2022592.45580.00600.80574.251502772.14%
24 Jan 2022580.05604.90608.30571.00317612-3.82%
21 Jan 2022603.10596.00620.90595.95212651-0.32%
20 Jan 2022605.05605.10626.40602.75309974-0.95%
19 Jan 2022610.85613.00621.00599.70145045-0.43%
18 Jan 2022613.50626.00630.05610.00154614-0.89%
17 Jan 2022619.00628.50638.05616.10269120-0.63%
14 Jan 2022622.95623.90629.00616.551664530.49%
13 Jan 2022619.90623.45627.90613.803532120.23%
12 Jan 2022618.45630.70634.90610.10161687-1.21%
11 Jan 2022626.00629.70640.75619.00378459-0.52%
10 Jan 2022629.30610.10644.40597.0511856551.59%
07 Jan 2022619.45646.00649.00608.00949045-2.40%
06 Jan 2022634.70634.90642.00624.00300674-0.38%
05 Jan 2022637.10635.90648.50631.40345322-0.42%
04 Jan 2022639.80629.70654.00618.359439751.11%
03 Jan 2022632.75595.00642.50592.0511230747.52%
31 Dec 2021588.50587.95606.00585.003838910.47%
30 Dec 2021585.75580.15605.00580.156372770.45%
29 Dec 2021583.15570.10602.05568.203734291.94%
28 Dec 2021572.05572.00578.00567.002358780.10%
27 Dec 2021571.45563.10572.95563.102188610.01%
24 Dec 2021571.40574.10577.30565.60148467-0.82%
23 Dec 2021576.10580.50587.00570.05205315-0.76%
22 Dec 2021580.50570.00588.95570.003026231.02%
21 Dec 2021574.65552.00578.40552.005717864.19%
20 Dec 2021551.55555.00560.65542.60790254-3.02%
17 Dec 2021568.75570.80578.95564.95664213-0.38%
16 Dec 2021570.90586.00594.50566.10664868-2.40%
15 Dec 2021584.95585.00598.80578.0013378120.24%