Coastal Corporation Share Price, Historical Data, COASTCORP share price history, Live NSE/BSE, Stock Price Today, and Target, Latest News and Analysis

COASTCORP Historical Data
View Chart
Equitypandit Financial Services Pvt. Ltd.
Date	Price	Open	High	Low	Volume	Change(%)
19 Dec 2025	45.85	45.54	46.90	45.10	40289	0.68%
18 Dec 2025	45.54	45.09	46.10	44.15	25858	-1.02%
17 Dec 2025	46.01	44.79	46.44	43.45	76275	4.02%
16 Dec 2025	44.23	42.59	44.79	42.10	187621	3.68%
15 Dec 2025	42.66	41.76	44.43	41.76	35508	-2.58%
12 Dec 2025	43.79	42.34	44.02	40.22	82921	4.44%
11 Dec 2025	41.93	42.01	42.92	41.00	23118	-1.78%
10 Dec 2025	42.69	42.97	43.60	41.11	21456	-0.65%
09 Dec 2025	42.97	41.83	43.78	39.74	45824	2.73%
08 Dec 2025	41.83	43.49	43.49	41.05	49152	-1.67%
05 Dec 2025	42.54	44.49	44.49	42.20	79946	-4.25%
04 Dec 2025	44.43	45.50	46.00	43.55	44814	-2.99%
03 Dec 2025	45.80	46.00	46.45	44.97	69635	1.17%
02 Dec 2025	45.27	46.46	46.76	44.78	89938	-1.99%
01 Dec 2025	46.19	46.11	47.79	45.60	179583	-0.79%
28 Nov 2025	46.56	43.60	47.60	43.60	218976	5.15%
27 Nov 2025	44.28	44.55	45.60	44.10	68272	-0.61%
26 Nov 2025	44.55	44.99	46.49	43.82	106071	0.02%
25 Nov 2025	44.54	44.13	45.00	42.15	143758	1.92%
24 Nov 2025	43.70	45.16	47.23	43.31	254584	-4.88%
21 Nov 2025	45.94	43.80	46.70	42.75	650545	6.74%
20 Nov 2025	43.04	44.38	44.48	42.22	131880	-2.54%
19 Nov 2025	44.16	42.19	46.00	41.35	402093	5.04%
18 Nov 2025	42.04	41.10	42.20	41.10	116531	2.59%
17 Nov 2025	40.98	40.84	41.79	40.71	90206	0.32%
14 Nov 2025	40.85	40.66	41.89	40.51	60991	-0.02%
13 Nov 2025	40.86	41.95	42.44	40.73	77969	-2.55%
12 Nov 2025	41.93	41.99	42.90	39.99	158563	1.90%
11 Nov 2025	41.15	42.05	42.06	40.06	123065	-1.67%
10 Nov 2025	41.85	41.99	43.40	41.10	214437	1.06%
07 Nov 2025	41.41	38.70	43.40	38.20	585177	8.12%
06 Nov 2025	38.30	39.75	40.11	37.55	76516	-3.65%
04 Nov 2025	39.75	40.87	41.35	39.50	106806	-2.84%
03 Nov 2025	40.91	42.79	42.79	40.50	94131	-2.73%
31 Oct 2025	42.06	41.00	43.89	41.00	241924	1.99%
30 Oct 2025	41.24	41.79	41.79	40.60	131118	0.41%
29 Oct 2025	41.07	41.80	42.98	40.15	221508	-0.39%
28 Oct 2025	41.23	40.55	44.70	39.76	466035	3.07%
27 Oct 2025	40.00	42.40	42.62	39.66	288786	-6.63%
24 Oct 2025	42.84	47.50	48.37	42.10	2703587	-4.37%
23 Oct 2025	44.80	43.00	44.80	42.25	3443430	19.98%
21 Oct 2025	37.34	37.25	38.90	37.20	20248	0.24%
20 Oct 2025	37.25	37.60	37.75	36.98	45380	-0.69%
17 Oct 2025	37.51	37.30	38.80	36.93	147301	1.21%
16 Oct 2025	37.06	36.55	37.40	36.55	53155	2.23%
15 Oct 2025	36.25	35.85	38.95	35.85	155793	-0.03%
14 Oct 2025	36.26	37.30	37.30	35.80	91147	-1.84%
13 Oct 2025	36.94	38.00	38.83	36.25	74550	-2.38%
10 Oct 2025	37.84	36.75	38.24	36.70	138041	2.97%
09 Oct 2025	36.75	35.83	37.80	35.52	126681	2.57%
08 Oct 2025	35.83	36.20	36.20	35.34	46140	0.84%
07 Oct 2025	35.53	35.79	36.50	34.75	55593	-0.34%
06 Oct 2025	35.65	34.60	36.10	34.25	58191	3.00%
03 Oct 2025	34.61	35.24	35.26	34.40	56950	-1.31%
01 Oct 2025	35.07	35.40	35.60	34.86	47993	-0.51%
30 Sep 2025	35.25	34.60	36.00	34.37	90221	2.74%
29 Sep 2025	34.31	33.38	34.50	32.73	83606	4.13%
26 Sep 2025	32.95	32.70	33.40	32.50	68190	-0.63%
25 Sep 2025	33.16	34.00	34.00	33.00	67120	-1.49%
24 Sep 2025	33.66	33.96	34.84	33.40	72559	-0.85%
23 Sep 2025	33.95	35.51	36.28	33.36	231500	-4.80%
22 Sep 2025	35.66	37.51	38.69	35.00	215800	-6.06%
19 Sep 2025	37.96	38.32	39.13	37.50	84980	-0.76%
18 Sep 2025	38.25	37.03	39.99	37.03	332714	3.35%
17 Sep 2025	37.01	38.10	38.69	36.59	130194	-2.40%
16 Sep 2025	37.92	39.14	39.21	37.50	76332	-1.20%
15 Sep 2025	38.38	39.30	39.81	37.20	136711	-0.42%
12 Sep 2025	38.54	38.27	39.30	37.01	161008	0.71%
11 Sep 2025	38.27	40.57	41.68	38.00	1283916	1.89%
10 Sep 2025	37.56	32.99	37.56	32.99	297576	20.00%
09 Sep 2025	31.30	32.65	32.88	30.95	144765	-3.07%
08 Sep 2025	32.29	31.50	32.85	31.06	54096	1.89%
05 Sep 2025	31.69	31.84	32.25	30.70	33564	-0.47%
04 Sep 2025	31.84	32.19	32.19	31.39	36698	0.54%
03 Sep 2025	31.67	31.43	32.00	30.88	54412	1.93%
02 Sep 2025	31.07	30.95	31.69	30.85	115794	1.64%
01 Sep 2025	30.57	31.51	31.85	30.01	132890	-3.01%
29 Aug 2025	31.52	31.87	32.29	31.20	103689	-1.07%
28 Aug 2025	31.86	32.50	32.76	31.75	86351	-0.65%
26 Aug 2025	32.07	33.07	33.07	31.90	46160	-3.02%
25 Aug 2025	33.07	33.80	34.08	32.86	45020	-0.93%
22 Aug 2025	33.38	33.90	34.70	33.05	71791	-0.42%
21 Aug 2025	33.52	33.50	34.23	33.35	56297	-0.89%
20 Aug 2025	33.82	34.60	35.18	33.25	99673	-2.31%
19 Aug 2025	34.62	35.75	35.75	34.26	60701	-1.28%
18 Aug 2025	35.07	32.55	37.88	32.55	344762	6.99%
14 Aug 2025	32.78	33.89	33.89	32.00	29822	-0.15%
13 Aug 2025	32.83	32.00	33.20	32.00	22383	2.18%
12 Aug 2025	32.13	33.70	34.59	31.37	103099	-4.66%
11 Aug 2025	33.70	33.72	34.15	33.50	17671	-0.06%
08 Aug 2025	33.72	34.65	34.65	33.01	25601	-1.72%
07 Aug 2025	34.31	33.90	34.65	33.89	17267	0.73%
06 Aug 2025	34.06	35.28	35.30	33.97	44591	-2.77%
05 Aug 2025	35.03	35.87	35.87	34.95	27777	-2.37%
04 Aug 2025	35.88	35.00	36.18	34.22	61207	2.40%
01 Aug 2025	35.04	35.35	35.81	34.29	35235	-0.82%
31 Jul 2025	35.33	36.11	36.40	35.17	60662	-3.86%
30 Jul 2025	36.75	36.40	36.95	36.15	24836	0.44%
29 Jul 2025	36.59	36.69	37.65	36.26	64302	1.72%
28 Jul 2025	35.97	36.60	37.73	35.45	74056	-0.44%
25 Jul 2025	36.13	37.26	38.99	36.02	195000	-3.01%
24 Jul 2025	37.25	36.55	37.50	36.20	77816	2.00%
23 Jul 2025	36.52	36.14	37.50	35.86	67388	1.36%
22 Jul 2025	36.03	36.15	36.40	35.50	58407	0.33%
21 Jul 2025	35.91	36.38	37.47	34.95	160202	-0.80%
18 Jul 2025	36.20	36.90	37.40	35.90	79505	-1.92%
17 Jul 2025	36.91	37.40	37.59	36.40	53152	-0.08%
16 Jul 2025	36.94	37.29	37.48	36.55	32937	-0.19%
15 Jul 2025	37.01	37.45	37.85	36.95	60165	-1.17%
14 Jul 2025	37.45	38.40	38.40	37.15	33683	-1.65%
11 Jul 2025	38.08	37.97	38.45	36.65	109171	0.77%
10 Jul 2025	37.79	38.40	38.40	37.50	29083	-0.68%
09 Jul 2025	38.05	37.70	38.32	37.70	12658	-0.18%
08 Jul 2025	38.12	38.40	38.40	37.50	49081	0.32%
07 Jul 2025	38.00	38.80	38.80	37.70	35752	-1.48%
04 Jul 2025	38.57	38.03	38.75	38.03	32166	0.68%
03 Jul 2025	38.31	39.10	39.10	38.05	46167	-0.10%
02 Jul 2025	38.35	38.50	39.15	37.96	69557	0.21%
01 Jul 2025	38.27	38.70	38.90	37.79	59153	-0.13%
30 Jun 2025	38.32	39.04	40.50	38.15	42170	0.08%
27 Jun 2025	38.29	38.15	39.89	37.85	114674	0.37%
26 Jun 2025	38.15	38.39	38.60	37.73	37474	-0.18%
25 Jun 2025	38.22	37.95	38.58	37.41	59290	1.25%
24 Jun 2025	37.75	38.69	38.87	37.51	49308	0.99%
23 Jun 2025	37.38	39.11	39.22	37.05	134857	-4.69%
20 Jun 2025	39.22	38.33	39.55	37.51	78503	3.10%
19 Jun 2025	38.04	39.01	39.97	37.76	82186	-3.89%
18 Jun 2025	39.58	39.40	40.24	38.15	55927	2.41%
17 Jun 2025	38.65	38.70	40.49	38.25	90404	-1.20%
16 Jun 2025	39.12	39.88	39.88	38.50	29896	0.00%
13 Jun 2025	39.12	39.89	41.31	38.60	89607	-2.42%
12 Jun 2025	40.09	43.40	43.40	39.05	78792	-5.76%
11 Jun 2025	42.54	41.10	43.68	40.65	144495	4.99%
10 Jun 2025	40.52	40.80	40.98	39.75	86773	-0.93%
09 Jun 2025	40.90	39.00	41.34	39.00	125924	5.22%
06 Jun 2025	38.87	39.70	39.83	38.17	80416	-0.18%
05 Jun 2025	38.94	39.90	40.24	38.30	71650	-1.32%
04 Jun 2025	39.46	38.50	39.68	38.00	31905	3.06%
03 Jun 2025	38.29	39.73	39.73	38.15	51294	-1.95%
02 Jun 2025	39.05	39.00	39.39	37.36	80635	-1.31%
30 May 2025	39.57	42.71	42.90	39.02	106798	-3.13%
29 May 2025	40.85	41.91	41.91	40.40	55906	-1.04%
28 May 2025	41.28	43.15	43.15	41.02	112076	-3.10%
27 May 2025	42.60	41.87	42.80	40.37	78805	6.15%
26 May 2025	40.13	39.10	40.69	39.10	102663	2.11%
23 May 2025	39.30	38.66	39.99	38.23	76194	2.16%
22 May 2025	38.47	38.26	39.89	37.50	105950	0.55%
21 May 2025	38.26	39.40	39.40	37.50	119571	-1.26%
20 May 2025	38.75	37.80	39.89	37.50	265596	4.87%
19 May 2025	36.95	37.21	37.90	36.75	84484	-0.70%
16 May 2025	37.21	37.70	37.99	36.91	120846	0.46%
15 May 2025	37.04	39.24	40.49	35.89	428264	-6.84%
14 May 2025	39.76	40.82	40.88	39.33	46891	1.12%
13 May 2025	39.32	40.48	40.48	38.98	21793	-1.53%
12 May 2025	39.93	36.55	40.00	36.00	118917	11.51%
09 May 2025	35.81	34.70	36.85	34.35	19327	3.05%
08 May 2025	34.75	36.40	37.24	34.50	50955	-2.58%
07 May 2025	35.67	35.00	36.20	32.70	24343	-0.17%
06 May 2025	35.73	36.85	37.79	35.10	78404	-4.00%
05 May 2025	37.22	37.45	37.74	36.58	21191	1.33%
02 May 2025	36.73	36.65	37.99	35.98	40521	-0.70%
30 Apr 2025	36.99	39.40	39.40	36.60	25547	-4.22%
29 Apr 2025	38.62	38.21	39.09	38.07	25377	2.66%
28 Apr 2025	37.62	39.48	39.48	36.99	58294	-3.14%
25 Apr 2025	38.84	39.78	39.78	38.21	51218	-2.36%
24 Apr 2025	39.78	39.00	40.00	38.41	65172	2.10%
23 Apr 2025	38.96	40.38	40.60	38.01	57381	-1.79%
22 Apr 2025	39.67	40.49	41.91	39.10	92337	-1.29%
21 Apr 2025	40.19	40.79	41.48	39.80	71465	-1.47%
17 Apr 2025	40.79	40.86	41.03	40.04	42603	1.59%
16 Apr 2025	40.15	39.50	40.44	39.23	47874	2.84%
15 Apr 2025	39.04	37.15	39.50	37.15	97652	6.70%
11 Apr 2025	36.59	35.00	37.00	35.00	113409	7.49%
09 Apr 2025	34.04	34.31	34.65	33.91	36979	-3.21%
08 Apr 2025	35.17	35.00	36.33	34.10	63032	1.97%
07 Apr 2025	34.49	35.69	35.90	33.61	93870	-6.98%
04 Apr 2025	37.08	36.40	37.99	35.60	86872	3.37%
03 Apr 2025	35.87	38.40	38.95	34.70	342159	-9.26%
02 Apr 2025	39.53	37.34	39.99	36.32	210602	5.87%
01 Apr 2025	37.34	35.44	38.45	35.00	83909	5.36%
28 Mar 2025	35.44	36.00	36.50	35.07	342486	1.14%
27 Mar 2025	35.04	36.24	38.75	34.74	569845	-3.31%
26 Mar 2025	36.24	38.53	40.35	35.80	234619	-4.76%
25 Mar 2025	38.05	40.00	40.79	37.00	140335	-4.20%
24 Mar 2025	39.72	42.01	42.45	39.00	267366	-4.57%
21 Mar 2025	41.62	40.88	41.73	40.45	107069	2.39%
20 Mar 2025	40.65	40.51	41.50	40.05	78618	1.12%
19 Mar 2025	40.20	40.98	41.73	39.00	194750	-0.20%
18 Mar 2025	40.28	39.49	41.70	39.22	207453	3.68%
17 Mar 2025	38.85	37.94	39.66	36.01	91288	3.49%
13 Mar 2025	37.54	40.00	40.75	37.00	134007	-6.15%
12 Mar 2025	40.00	44.20	44.20	37.62	171050	-8.68%
11 Mar 2025	43.80	44.80	45.97	42.90	236238	-5.17%
10 Mar 2025	46.19	46.00	46.80	41.31	117791	0.41%
07 Mar 2025	46.00	46.04	47.05	44.60	88124	-0.09%
06 Mar 2025	46.04	46.20	46.99	45.47	78746	-1.85%
05 Mar 2025	46.91	45.95	47.79	43.95	292850	0.95%
04 Mar 2025	46.47	41.99	47.90	40.91	198419	12.44%
03 Mar 2025	41.33	43.18	44.20	40.20	30761	-1.10%
28 Feb 2025	41.79	43.98	44.00	40.60	27816	-5.04%
27 Feb 2025	44.01	45.52	45.52	43.60	8294	-1.46%
25 Feb 2025	44.66	44.98	45.59	44.16	7772	0.50%
24 Feb 2025	44.44	44.40	44.79	43.04	6409	1.18%
21 Feb 2025	43.92	44.62	45.75	43.40	13896	-2.55%
20 Feb 2025	45.07	42.89	46.03	42.89	12346	5.03%
19 Feb 2025	42.91	42.20	43.00	41.62	17016	1.95%
18 Feb 2025	42.09	42.47	42.62	41.60	7432	0.00%
17 Feb 2025	42.09	43.60	43.60	41.42	19692	-2.75%
14 Feb 2025	43.28	46.00	46.00	42.20	20022	-5.19%
13 Feb 2025	45.65	46.71	46.71	44.40	18538	0.46%
12 Feb 2025	45.44	44.62	45.82	43.21	7008	1.00%
11 Feb 2025	44.99	46.47	46.65	44.67	8730	-2.34%
10 Feb 2025	46.07	47.39	47.69	45.99	11069	-1.94%
07 Feb 2025	46.98	48.00	48.03	46.56	14679	-1.14%
06 Feb 2025	47.52	49.38	49.38	47.22	16369	-2.04%
05 Feb 2025	48.51	48.88	48.88	48.00	11672	0.56%
04 Feb 2025	48.24	47.73	48.60	47.49	8871	2.99%
03 Feb 2025	46.84	48.76	49.36	46.60	19394	-4.04%
01 Feb 2025	48.81	48.78	50.82	47.46	50206	2.28%
31 Jan 2025	47.72	47.73	48.20	47.20	6462	1.19%
30 Jan 2025	47.16	45.60	48.03	45.60	12754	2.45%
29 Jan 2025	46.03	44.80	46.77	44.80	20098	1.86%
28 Jan 2025	45.19	46.81	46.82	44.78	9864	-1.57%
27 Jan 2025	45.91	47.00	47.13	45.14	13028	-4.03%
24 Jan 2025	47.84	47.76	48.93	47.20	18316	0.17%
23 Jan 2025	47.76	46.95	48.46	46.40	14444	3.38%
22 Jan 2025	46.20	47.78	47.79	46.01	13774	-1.30%
21 Jan 2025	46.81	47.88	48.13	46.64	16945	-1.89%
20 Jan 2025	47.71	47.48	48.39	47.37	7573	0.89%
17 Jan 2025	47.29	47.07	47.88	47.07	5460	-0.36%
16 Jan 2025	47.46	47.77	48.18	47.05	24861	1.54%
15 Jan 2025	46.74	47.24	47.81	45.91	17953	-0.83%
14 Jan 2025	47.13	46.24	47.48	46.24	15278	0.96%
13 Jan 2025	46.68	48.40	49.58	46.00	25524	-3.71%
10 Jan 2025	48.48	48.97	48.97	47.23	20659	-0.57%
09 Jan 2025	48.76	49.80	51.00	48.31	29866	-2.46%
08 Jan 2025	49.99	51.70	51.70	49.25	14852	-1.40%
07 Jan 2025	50.70	50.40	51.80	50.33	14239	0.48%
06 Jan 2025	50.46	53.56	53.56	50.20	33046	-6.33%
03 Jan 2025	53.87	53.40	54.78	52.74	29000	0.67%
02 Jan 2025	53.51	54.33	55.00	53.06	25903	-1.98%
01 Jan 2025	54.59	53.18	54.80	51.79	45059	2.88%
31 Dec 2024	53.06	49.18	54.84	49.13	117437	7.98%
30 Dec 2024	49.14	49.57	50.19	48.78	18592	-0.59%
27 Dec 2024	49.43	49.21	50.35	49.21	11047	0.08%
26 Dec 2024	49.39	51.60	52.78	49.08	41085	-4.65%
24 Dec 2024	51.80	51.92	52.89	51.26	22577	-1.30%
23 Dec 2024	52.48	51.85	55.02	50.59	149087	2.12%
20 Dec 2024	51.39	53.50	53.88	51.01	43924	-4.64%
19 Dec 2024	53.89	51.00	55.33	51.00	152639	7.24%
18 Dec 2024	50.25	52.88	52.88	50.16	15264	-3.40%
17 Dec 2024	52.02	52.53	53.20	51.08	23338	-0.61%
16 Dec 2024	52.34	51.80	53.74	51.00	55801	1.97%
13 Dec 2024	51.33	51.24	52.40	50.21	16934	-0.73%
12 Dec 2024	51.71	51.40	52.60	50.67	26068	2.11%
11 Dec 2024	50.64	52.39	52.93	50.25	34128	-2.69%
10 Dec 2024	52.04	50.00	52.82	49.40	70490	5.69%
09 Dec 2024	49.24	48.80	51.03	48.57	67134	1.84%
06 Dec 2024	48.35	47.80	49.40	47.80	19362	0.60%
05 Dec 2024	48.06	48.36	49.73	47.62	21964	-0.04%
04 Dec 2024	48.08	48.97	49.28	47.84	19761	-0.72%
03 Dec 2024	48.43	47.97	48.90	47.20	28639	1.72%
02 Dec 2024	47.61	48.43	48.43	47.20	22378	-0.75%
29 Nov 2024	47.97	48.10	48.57	47.70	12005	-0.02%
28 Nov 2024	47.98	48.00	48.60	47.47	15500	1.31%
27 Nov 2024	47.36	48.13	48.13	46.87	10524	-1.33%
26 Nov 2024	48.00	49.00	49.00	47.22	13720	0.69%
25 Nov 2024	47.67	48.20	49.35	47.10	12021	-0.75%
22 Nov 2024	48.03	47.20	49.02	46.16	47431	2.39%
21 Nov 2024	46.91	46.47	47.41	45.39	14397	2.94%
19 Nov 2024	45.57	44.38	46.72	44.20	51283	3.08%
18 Nov 2024	44.21	45.77	46.48	43.57	38347	-1.97%
14 Nov 2024	45.10	46.39	46.40	44.43	30180	-1.70%
13 Nov 2024	45.88	45.20	47.70	45.06	89308	-3.61%
12 Nov 2024	47.60	54.51	56.40	46.77	141258	-13.61%
11 Nov 2024	55.10	55.00	56.59	54.00	60785	0.95%
08 Nov 2024	54.58	52.87	54.77	52.49	30296	3.23%
07 Nov 2024	52.87	52.47	54.54	50.50	69616	2.74%
06 Nov 2024	51.46	48.00	52.00	48.00	43677	6.50%
05 Nov 2024	48.32	48.77	49.20	48.10	22469	-0.82%
04 Nov 2024	48.72	50.49	50.49	48.40	27046	-1.60%
01 Nov 2024	49.51	50.08	50.80	49.20	7460	0.86%
31 Oct 2024	49.09	49.95	50.77	48.40	18521	0.45%
30 Oct 2024	48.87	51.58	51.72	48.78	27908	-3.57%
29 Oct 2024	50.68	50.40	51.70	49.34	19162	4.82%
28 Oct 2024	48.35	47.40	50.18	47.40	8178	0.12%
25 Oct 2024	48.29	48.80	52.80	48.00	24979	-1.87%
24 Oct 2024	49.21	48.18	50.20	47.82	9753	2.82%
23 Oct 2024	47.86	48.20	49.60	47.59	11369	-0.77%
22 Oct 2024	48.23	51.49	52.04	47.99	28666	-6.33%
21 Oct 2024	51.49	54.00	54.00	51.20	13898	-3.67%
18 Oct 2024	53.45	53.28	54.75	52.40	15592	-0.83%
17 Oct 2024	53.90	55.33	55.51	53.50	15198	-2.04%
16 Oct 2024	55.02	54.76	55.50	54.00	31856	1.91%
15 Oct 2024	53.99	52.32	54.79	52.18	39035	3.67%
14 Oct 2024	52.08	52.00	52.40	51.33	24967	2.52%
11 Oct 2024	50.80	52.20	52.40	50.29	15029	-1.17%
10 Oct 2024	51.40	49.75	51.80	49.50	27626	5.35%
09 Oct 2024	48.79	49.80	50.72	48.47	15908	-1.93%
08 Oct 2024	49.75	50.40	52.60	49.57	31917	-1.31%
07 Oct 2024	50.41	49.98	50.99	46.35	50970	4.82%
04 Oct 2024	48.09	48.30	49.39	46.98	17941	-1.09%
03 Oct 2024	48.62	49.87	49.87	48.20	27493	-1.32%
01 Oct 2024	49.27	50.76	50.76	49.02	22815	-0.38%
30 Sep 2024	49.46	50.20	50.99	48.20	19821	-0.88%
27 Sep 2024	49.90	50.70	51.11	49.08	22831	-1.19%
26 Sep 2024	50.50	51.62	52.37	50.17	19799	-2.17%
25 Sep 2024	51.62	50.60	52.29	50.46	23935	1.16%
24 Sep 2024	51.03	52.72	52.72	50.90	21399	-0.35%
23 Sep 2024	51.21	51.31	52.80	50.80	21327	-1.01%
20 Sep 2024	51.73	51.92	52.85	51.39	25884	-0.37%
19 Sep 2024	51.92	54.13	54.15	51.21	27887	-2.92%
18 Sep 2024	53.48	54.07	54.07	52.66	16728	-1.11%
17 Sep 2024	54.08	54.31	55.03	53.25	21527	0.32%
16 Sep 2024	53.91	54.56	54.79	53.46	24611	-0.96%
13 Sep 2024	54.43	52.59	55.95	52.41	66360	3.95%
12 Sep 2024	52.36	53.00	54.10	52.20	39674	-1.26%
11 Sep 2024	53.03	53.23	54.58	52.81	26444	-1.32%
10 Sep 2024	53.74	54.73	54.84	53.41	17854	-0.39%
09 Sep 2024	53.95	54.75	54.75	53.21	12466	-1.46%
06 Sep 2024	54.75	55.72	55.85	54.42	24428	-0.60%
05 Sep 2024	55.08	55.03	55.37	54.39	22387	0.93%
04 Sep 2024	54.57	53.60	54.96	53.05	38386	1.81%
03 Sep 2024	53.60	54.40	54.82	53.18	36244	-1.02%
02 Sep 2024	54.15	53.71	55.38	53.41	31383	-0.50%
30 Aug 2024	54.42	55.89	55.89	54.10	31523	-0.24%
29 Aug 2024	54.55	56.15	57.40	54.25	26332	-2.85%
28 Aug 2024	56.15	57.40	58.00	55.57	31061	-0.74%
27 Aug 2024	56.57	56.34	57.97	56.34	25882	-1.26%
26 Aug 2024	57.29	58.60	59.78	56.22	41161	-1.10%
23 Aug 2024	57.93	58.79	59.19	56.63	98409	-1.26%
22 Aug 2024	58.67	56.69	60.00	55.60	77111	3.53%
21 Aug 2024	56.67	53.00	58.00	53.00	75507	5.95%
20 Aug 2024	53.49	54.35	54.40	53.16	26152	0.55%
19 Aug 2024	53.20	54.98	55.30	53.01	45856	-2.01%
16 Aug 2024	54.29	54.04	55.55	53.24	60350	0.46%
14 Aug 2024	54.04	59.71	61.80	52.67	130495	-9.21%
13 Aug 2024	59.52	60.00	62.64	58.12	60224	-0.83%
12 Aug 2024	60.02	60.90	62.15	59.60	61071	-2.34%
09 Aug 2024	61.46	58.36	62.80	58.36	122036	5.80%
08 Aug 2024	58.09	59.62	60.36	57.40	21061	-2.57%
07 Aug 2024	59.62	56.56	60.80	56.14	47070	6.01%
06 Aug 2024	56.24	57.15	58.49	55.80	41896	-1.59%
05 Aug 2024	57.15	59.95	59.95	56.20	128852	-6.19%
02 Aug 2024	60.92	60.71	62.14	60.10	56336	-0.96%
01 Aug 2024	61.51	60.65	62.40	60.00	96057	1.42%
31 Jul 2024	60.65	61.08	61.49	60.50	41452	0.05%
30 Jul 2024	60.62	59.80	61.36	59.58	53801	2.02%
29 Jul 2024	59.42	60.60	61.03	58.74	71471	-1.83%
26 Jul 2024	60.53	61.43	64.84	60.04	107311	-1.47%
25 Jul 2024	61.43	61.86	64.64	60.54	268879	-0.29%
24 Jul 2024	61.61	58.69	64.20	57.54	1133197	9.26%
23 Jul 2024	56.39	56.00	59.80	52.78	365449	2.08%
22 Jul 2024	55.24	54.00	56.60	52.63	101252	2.64%
19 Jul 2024	53.82	54.77	56.49	53.00	343865	-2.06%
18 Jul 2024	54.95	52.60	58.97	51.04	1409140	11.46%
16 Jul 2024	49.30	49.36	50.72	49.00	31086	0.69%
15 Jul 2024	48.96	49.43	49.44	48.20	30729	-0.45%
12 Jul 2024	49.18	51.26	51.68	48.58	60448	-2.52%
11 Jul 2024	50.45	50.25	52.64	50.25	64329	0.36%
10 Jul 2024	50.27	51.60	51.97	49.40	64810	-3.48%
09 Jul 2024	52.08	53.00	55.40	51.24	194659	-1.57%
08 Jul 2024	52.91	51.49	53.78	49.64	186829	4.57%
05 Jul 2024	50.60	48.40	51.12	47.48	164093	5.31%
04 Jul 2024	48.05	45.73	48.40	45.62	95990	5.60%
03 Jul 2024	45.50	45.68	46.60	45.40	37802	0.18%
02 Jul 2024	45.42	45.80	46.60	45.23	33804	-0.76%
01 Jul 2024	45.77	46.16	46.16	45.48	15673	0.84%
28 Jun 2024	45.39	45.80	46.00	45.33	8930	-0.55%
27 Jun 2024	45.64	46.15	46.15	45.20	19034	0.37%
26 Jun 2024	45.47	46.17	46.17	45.20	19844	-0.53%
25 Jun 2024	45.71	46.17	46.36	45.60	19195	-0.54%
24 Jun 2024	45.96	45.62	46.87	45.60	55486	0.00%
21 Jun 2024	45.96	47.42	47.48	45.30	51338	-2.25%
20 Jun 2024	47.02	47.44	48.20	46.36	47179	0.11%
19 Jun 2024	46.97	45.63	47.88	45.00	109014	3.60%
18 Jun 2024	45.34	45.60	45.96	45.19	88061	-0.40%
14 Jun 2024	45.52	47.10	47.10	45.07	53353	-2.19%
13 Jun 2024	46.54	47.60	47.60	46.16	32946	-0.49%
12 Jun 2024	46.77	47.80	47.95	46.41	37601	-0.23%
11 Jun 2024	46.88	48.60	49.85	46.69	97551	-2.88%
10 Jun 2024	48.27	45.98	49.40	45.64	258992	6.91%
07 Jun 2024	45.15	44.32	46.28	44.20	154924	2.82%
06 Jun 2024	43.91	44.75	44.98	43.68	66258	0.05%
05 Jun 2024	43.89	43.32	44.00	42.67	8954	1.32%
04 Jun 2024	43.32	45.31	45.31	41.70	27557	-3.63%
03 Jun 2024	44.95	46.00	46.00	44.61	15142	0.27%
31 May 2024	44.83	44.81	45.76	44.09	5774	2.00%
30 May 2024	43.95	45.53	45.53	43.60	13277	-1.57%
29 May 2024	44.65	44.69	45.00	43.77	26032	-0.84%
28 May 2024	45.03	46.00	47.04	43.67	73906	-5.42%
27 May 2024	47.61	49.00	49.03	47.04	29669	-0.40%
24 May 2024	47.80	47.41	48.58	47.26	23634	-0.54%
23 May 2024	48.06	47.61	48.49	46.64	22175	1.59%
22 May 2024	47.31	47.98	48.00	46.56	26542	-0.17%
21 May 2024	47.39	48.95	49.87	46.10	49894	-3.19%
18 May 2024	48.95	50.60	50.60	48.62	2066	-0.65%
17 May 2024	49.27	48.46	49.81	48.11	37015	1.84%
16 May 2024	48.38	48.38	48.79	48.08	8259	-0.25%
15 May 2024	48.50	47.48	49.45	47.48	36741	0.87%
14 May 2024	48.08	48.39	49.00	47.81	22114	-0.54%
13 May 2024	48.34	48.72	48.72	47.12	30233	0.71%
10 May 2024	48.00	48.35	48.35	47.26	13387	1.24%
09 May 2024	47.41	49.36	49.36	47.05	14304	-2.99%
08 May 2024	48.87	49.06	49.20	48.04	9204	0.99%
07 May 2024	48.39	48.92	48.94	47.80	20397	-0.45%
06 May 2024	48.61	50.52	50.63	48.20	38763	-4.48%
03 May 2024	50.89	50.56	51.58	50.41	21736	0.35%
02 May 2024	50.71	50.80	51.80	49.88	131016	0.86%
30 Apr 2024	50.28	50.83	51.71	50.00	21600	-0.81%
29 Apr 2024	50.69	51.66	52.16	50.41	17075	-1.86%
26 Apr 2024	51.65	51.10	52.09	50.52	7000	0.04%
25 Apr 2024	51.63	50.78	52.43	50.20	25351	2.99%
24 Apr 2024	50.13	50.51	51.08	50.00	15587	-0.69%
23 Apr 2024	50.48	49.63	51.80	49.50	27314	2.50%
22 Apr 2024	49.25	50.81	50.94	48.05	39394	-2.20%
19 Apr 2024	50.36	49.02	51.40	49.02	14809	-0.67%
18 Apr 2024	50.70	53.66	53.66	50.32	20707	-1.11%
16 Apr 2024	51.27	49.50	51.47	48.50	44336	2.75%
15 Apr 2024	49.90	49.00	50.51	48.11	22275	-0.42%
12 Apr 2024	50.11	50.61	51.40	49.61	13010	-1.67%
10 Apr 2024	50.96	50.77	51.80	50.46	25622	0.31%
09 Apr 2024	50.80	51.97	52.19	50.39	10976	-1.42%
08 Apr 2024	51.53	51.72	52.69	50.04	34098	0.35%
05 Apr 2024	51.35	49.79	51.96	49.54	52124	5.12%
04 Apr 2024	48.85	49.04	50.36	48.32	31977	-0.18%
03 Apr 2024	48.94	50.54	50.79	48.56	52813	-2.55%
02 Apr 2024	50.22	50.33	51.36	49.42	22767	0.88%
01 Apr 2024	49.78	49.36	50.14	48.31	18061	4.60%
28 Mar 2024	47.59	47.40	49.74	47.40	51331	-1.06%
27 Mar 2024	48.10	49.00	49.46	47.72	38908	-2.32%
26 Mar 2024	49.24	49.79	50.62	48.55	31072	-1.20%
22 Mar 2024	49.84	49.99	51.00	49.40	14312	-0.04%
21 Mar 2024	49.86	49.53	50.73	48.30	18509	2.47%
20 Mar 2024	48.66	48.09	49.49	47.61	15815	-0.96%
19 Mar 2024	49.13	48.14	49.70	47.90	21528	1.22%
18 Mar 2024	48.54	48.79	49.78	46.42	56689	1.25%
15 Mar 2024	47.94	49.00	49.90	46.99	51785	-2.78%
14 Mar 2024	49.31	49.39	51.59	47.06	55001	1.23%
13 Mar 2024	48.71	52.00	52.59	46.60	95944	-5.75%
12 Mar 2024	51.68	54.18	54.18	51.41	53614	-4.61%
11 Mar 2024	54.18	55.70	56.79	53.00	48083	-4.71%
07 Mar 2024	56.86	55.69	57.68	55.12	29685	2.14%
06 Mar 2024	55.67	58.58	58.58	54.32	35326	-3.38%
05 Mar 2024	57.62	58.02	59.74	57.20	21963	-1.76%
04 Mar 2024	58.65	59.57	60.54	57.61	20424	-0.54%
02 Mar 2024	58.97	58.96	60.08	57.50	9734	3.06%
01 Mar 2024	57.22	57.96	58.98	57.00	30731	1.44%
29 Feb 2024	56.41	57.71	58.00	56.03	28620	-1.43%
28 Feb 2024	57.23	58.00	58.86	57.00	36992	-1.16%
27 Feb 2024	57.90	59.60	59.60	57.60	34879	-1.75%
26 Feb 2024	58.93	59.80	59.80	57.46	26460	0.39%
23 Feb 2024	58.70	59.29	60.80	58.46	42835	-0.49%
22 Feb 2024	58.99	59.43	60.00	58.46	30129	-0.64%
21 Feb 2024	59.37	59.88	60.88	58.88	21181	0.90%
20 Feb 2024	58.84	60.81	61.14	58.61	17441	-2.24%
19 Feb 2024	60.19	58.40	61.89	58.40	74481	3.51%
16 Feb 2024	58.15	59.59	59.59	57.72	19565	-0.39%
15 Feb 2024	58.38	55.98	59.00	55.72	27540	5.88%
14 Feb 2024	55.14	54.20	56.20	54.20	24492	-0.14%
13 Feb 2024	55.22	59.76	59.76	52.81	39416	-2.83%
12 Feb 2024	56.83	57.21	60.77	56.36	28334	-3.99%
09 Feb 2024	59.19	62.60	62.60	58.60	26575	-2.31%
08 Feb 2024	60.59	60.20	62.20	58.56	43869	-1.13%
07 Feb 2024	61.28	62.05	62.69	60.44	19721	-0.62%
06 Feb 2024	61.66	62.31	62.89	60.27	32931	-1.04%
05 Feb 2024	62.31	64.40	64.50	61.11	25399	-2.46%
02 Feb 2024	63.88	65.76	65.76	63.20	40409	0.25%
01 Feb 2024	63.72	61.58	65.64	60.89	113932	5.13%
31 Jan 2024	60.61	60.77	62.54	59.40	42551	1.73%
30 Jan 2024	59.58	59.50	61.00	59.25	15701	0.13%
29 Jan 2024	59.50	58.80	63.31	58.80	34962	-0.52%
25 Jan 2024	59.81	59.40	60.89	59.40	14965	0.71%
24 Jan 2024	59.39	59.43	61.28	58.80	29498	-2.09%
23 Jan 2024	60.66	60.71	63.14	58.55	62548	-3.16%
20 Jan 2024	62.64	64.00	64.56	61.90	26665	-2.23%
19 Jan 2024	64.07	62.84	65.24	62.72	26516	2.56%
18 Jan 2024	62.47	63.78	64.40	61.00	35601	-2.05%
17 Jan 2024	63.78	63.72	66.17	63.27	61036	-0.87%
16 Jan 2024	64.34	66.19	66.39	63.12	51798	-2.96%
15 Jan 2024	66.30	67.58	69.00	65.76	68741	-1.15%
12 Jan 2024	67.07	66.77	70.83	65.37	328553	1.30%
11 Jan 2024	66.21	65.61	66.96	64.25	82028	1.74%
10 Jan 2024	65.08	63.97	66.16	63.56	160186	3.07%
09 Jan 2024	63.14	65.80	66.32	62.76	51324	-3.37%
08 Jan 2024	65.34	65.40	66.89	63.43	119621	4.03%
05 Jan 2024	62.81	64.32	67.55	60.93	254236	-1.86%
04 Jan 2024	64.00	59.80	65.88	58.63	546042	8.95%
03 Jan 2024	58.74	55.48	59.40	55.11	129427	4.19%
02 Jan 2024	56.38	56.93	58.13	55.08	57783	0.04%
01 Jan 2024	56.36	52.23	57.40	52.23	139861	7.91%
29 Dec 2023	52.23	52.15	52.80	51.60	13274	0.69%
28 Dec 2023	51.87	52.94	53.80	51.60	20643	-2.02%
27 Dec 2023	52.94	53.12	54.59	52.73	11824	-1.21%
26 Dec 2023	53.59	53.20	53.98	52.42	20324	1.63%
22 Dec 2023	52.73	53.59	53.80	52.31	9469	-0.04%
21 Dec 2023	52.75	52.02	53.68	51.80	22893	1.40%
20 Dec 2023	52.02	55.71	56.59	51.52	66277	-6.62%
19 Dec 2023	55.71	55.79	56.40	54.21	34890	1.42%
18 Dec 2023	54.93	55.52	55.89	54.26	27218	-0.69%
15 Dec 2023	55.31	52.60	56.30	52.60	76518	3.19%
14 Dec 2023	53.60	55.19	55.19	53.33	32522	-1.71%
13 Dec 2023	54.53	53.00	55.29	53.00	43784	1.28%
12 Dec 2023	53.84	53.98	54.58	53.42	54329	0.94%
11 Dec 2023	53.34	51.14	54.35	51.14	95649	4.30%
08 Dec 2023	51.14	51.79	52.73	50.52	26227	-0.54%
07 Dec 2023	51.42	50.40	52.56	50.40	58756	2.21%
06 Dec 2023	50.31	50.37	50.63	49.86	18137	0.40%
05 Dec 2023	50.11	49.80	50.55	49.46	24483	1.05%
04 Dec 2023	49.59	50.22	50.65	49.11	29511	-0.72%
01 Dec 2023	49.95	50.42	50.92	49.68	26557	-0.50%
30 Nov 2023	50.20	50.74	50.80	49.80	14992	-1.06%
29 Nov 2023	50.74	49.76	51.20	49.76	31189	2.48%
28 Nov 2023	49.51	49.72	50.79	49.20	36495	0.81%
24 Nov 2023	49.11	49.57	49.57	48.76	10384	0.51%
23 Nov 2023	48.86	49.75	49.97	48.60	10536	-0.31%
22 Nov 2023	49.01	50.23	51.00	47.75	97968	-2.43%
21 Nov 2023	50.23	50.78	51.17	50.00	16691	-1.08%
20 Nov 2023	50.78	50.39	51.77	49.71	25818	0.95%
17 Nov 2023	50.30	50.93	50.93	50.00	10295	0.56%
16 Nov 2023	50.02	50.85	50.85	49.71	45123	0.50%
15 Nov 2023	49.77	53.50	53.50	48.61	104936	-6.97%
13 Nov 2023	53.50	51.50	54.47	50.46	44458	3.84%
12 Nov 2023	51.52	50.74	52.16	50.20	10652	1.54%
10 Nov 2023	50.74	50.97	51.37	50.46	8285	-1.05%
09 Nov 2023	51.28	52.27	52.80	50.61	21369	-0.37%
08 Nov 2023	51.47	51.88	52.69	50.84	21807	-0.62%
07 Nov 2023	51.79	50.27	52.22	50.27	10873	0.74%
06 Nov 2023	51.41	50.65	51.99	50.09	62928	3.71%
03 Nov 2023	49.57	49.38	49.78	48.98	7560	1.08%
02 Nov 2023	49.04	49.37	49.73	48.21	11457	0.06%
01 Nov 2023	49.01	48.82	49.48	48.60	22043	0.86%
31 Oct 2023	48.59	49.84	49.84	48.08	19575	-1.20%
30 Oct 2023	49.18	49.00	50.80	48.62	27801	-1.62%
27 Oct 2023	49.99	49.74	50.72	49.40	14028	0.89%
26 Oct 2023	49.55	48.00	50.12	46.51	27121	3.97%
25 Oct 2023	47.66	50.00	50.78	47.20	45030	-4.72%
23 Oct 2023	50.02	53.40	54.42	46.57	56365	-6.57%
20 Oct 2023	53.54	54.35	54.58	52.60	19353	-1.35%
19 Oct 2023	54.27	53.00	55.80	52.78	70175	0.02%
18 Oct 2023	54.26	53.99	55.80	53.10	131942	2.44%
17 Oct 2023	52.97	53.13	54.00	52.40	23109	-0.21%
16 Oct 2023	53.08	51.95	55.93	51.40	73540	2.14%
13 Oct 2023	51.97	51.60	52.68	51.59	30145	-1.46%
12 Oct 2023	52.74	53.40	54.46	51.80	48399	-0.96%
11 Oct 2023	53.25	50.70	53.40	49.75	67315	7.08%
10 Oct 2023	49.73	50.38	51.00	49.33	31732	-1.68%
09 Oct 2023	50.58	51.40	51.43	49.84	13246	-2.43%
06 Oct 2023	51.84	50.43	52.40	50.36	13427	2.11%
05 Oct 2023	50.77	51.42	52.02	50.51	19602	-1.61%
04 Oct 2023	51.60	51.42	52.65	50.62	18804	-1.51%
03 Oct 2023	52.39	51.78	52.76	51.48	10911	0.08%
29 Sep 2023	52.35	51.61	52.80	51.27	8821	0.31%
28 Sep 2023	52.19	52.73	53.00	51.82	12105	-0.74%
27 Sep 2023	52.58	55.39	55.39	52.03	16332	0.23%
26 Sep 2023	52.46	53.02	53.16	52.02	8598	-1.30%
25 Sep 2023	53.15	52.90	54.71	52.08	21234	0.64%
22 Sep 2023	52.81	52.00	57.38	51.07	132984	3.39%
21 Sep 2023	51.08	53.38	54.38	50.38	65102	-3.50%
20 Sep 2023	52.93	51.07	53.79	50.93	31141	1.87%
18 Sep 2023	51.96	54.20	54.60	51.60	21237	-3.06%
15 Sep 2023	53.60	54.54	55.34	52.86	16795	-1.22%
14 Sep 2023	54.26	51.96	56.86	51.96	86512	4.21%
13 Sep 2023	52.07	51.80	52.73	50.45	27585	0.15%
12 Sep 2023	51.99	55.70	55.70	51.25	59905	-5.28%
11 Sep 2023	54.89	57.10	57.38	53.96	54406	-3.70%
08 Sep 2023	57.00	56.76	58.00	54.79	45318	1.26%
07 Sep 2023	56.29	55.39	57.50	55.16	34294	2.23%
06 Sep 2023	55.06	54.95	55.25	54.23	13585	-0.13%
05 Sep 2023	55.13	55.94	55.94	54.53	21699	1.14%
04 Sep 2023	54.51	56.06	56.58	53.60	53105	-2.05%
01 Sep 2023	55.65	55.06	56.49	54.20	23473	2.04%
31 Aug 2023	54.54	56.16	56.72	54.41	22699	-2.82%
30 Aug 2023	56.12	57.55	57.55	55.61	14507	-2.48%
29 Aug 2023	57.55	56.42	57.90	55.64	25355	2.68%
28 Aug 2023	56.05	57.08	57.62	55.42	18487	-1.65%
25 Aug 2023	56.99	56.74	58.00	55.39	35228	0.23%
24 Aug 2023	56.86	59.10	59.95	55.92	73593	-4.45%
23 Aug 2023	59.51	59.07	61.72	58.80	78033	1.24%
22 Aug 2023	58.78	56.80	61.68	56.40	178807	4.83%
21 Aug 2023	56.07	51.35	58.68	50.91	180344	10.35%
18 Aug 2023	50.81	48.26	51.40	47.63	24202	6.36%
17 Aug 2023	47.77	48.90	49.50	47.53	24523	-2.31%
16 Aug 2023	48.90	50.05	50.05	48.40	11895	-2.30%
14 Aug 2023	50.05	50.12	50.99	48.60	15281	-0.10%
11 Aug 2023	50.10	50.00	50.99	49.70	15254	0.56%
10 Aug 2023	49.82	50.21	50.46	49.25	12323	-1.17%
09 Aug 2023	50.41	51.27	52.39	50.00	22908	-1.18%
08 Aug 2023	51.01	47.89	51.88	47.60	36701	6.54%
07 Aug 2023	47.88	48.98	48.99	47.27	9177	-1.62%
04 Aug 2023	48.67	48.80	48.96	47.66	16578	1.25%
03 Aug 2023	48.07	47.20	48.40	47.20	12548	1.22%
02 Aug 2023	47.49	48.92	48.93	47.25	28343	-2.96%
01 Aug 2023	48.94	48.70	49.20	48.00	14483	1.30%
31 Jul 2023	48.31	49.92	50.44	48.10	21998	-1.77%
28 Jul 2023	49.18	50.38	50.55	48.10	18626	-1.52%
27 Jul 2023	49.94	51.40	51.40	49.90	11049	-2.84%
26 Jul 2023	51.40	49.30	51.84	49.30	19796	4.26%
25 Jul 2023	49.30	50.00	50.46	49.11	20332	-1.50%
24 Jul 2023	50.05	52.05	52.05	49.31	15025	-3.10%
21 Jul 2023	51.65	52.39	52.40	51.05	12933	-1.03%
20 Jul 2023	52.19	51.36	53.54	50.60	40665	1.72%
19 Jul 2023	51.31	48.36	51.94	48.20	53301	6.10%
18 Jul 2023	48.36	51.05	51.50	47.68	81994	-5.27%
17 Jul 2023	51.05	53.45	54.13	50.30	101703	-4.49%
14 Jul 2023	53.45	55.60	56.28	53.00	73062	-3.75%
13 Jul 2023	55.53	56.62	57.18	54.25	89549	-3.96%
12 Jul 2023	57.82	51.42	59.00	51.42	656100	12.60%
11 Jul 2023	51.35	49.60	51.80	48.73	120590	4.20%
10 Jul 2023	49.28	48.76	50.08	48.45	32089	1.57%
07 Jul 2023	48.52	44.98	50.96	44.72	241342	7.77%
06 Jul 2023	45.02	43.86	45.94	43.85	75600	3.21%
05 Jul 2023	43.62	42.62	44.00	42.62	27978	0.74%
04 Jul 2023	43.30	43.20	43.70	42.21	13574	0.98%
03 Jul 2023	42.88	42.99	43.17	41.63	12637	0.33%
30 Jun 2023	42.74	42.99	43.20	41.60	20122	-0.35%
28 Jun 2023	42.89	44.36	45.14	42.60	28240	-2.43%
27 Jun 2023	43.96	42.60	44.80	42.19	60300	3.56%
26 Jun 2023	42.45	42.40	42.89	41.58	17472	1.05%
23 Jun 2023	42.01	41.42	42.52	41.41	14191	-0.31%
22 Jun 2023	42.14	42.00	42.39	41.94	12111	0.62%
21 Jun 2023	41.88	42.58	42.58	40.97	32061	0.12%
20 Jun 2023	41.83	40.81	42.54	40.81	20789	1.50%
19 Jun 2023	41.21	43.40	43.40	40.73	37396	-2.88%
16 Jun 2023	42.43	41.14	43.79	40.71	76198	3.16%
15 Jun 2023	41.13	41.00	42.58	40.51	48216	1.18%
14 Jun 2023	40.65	39.60	41.08	39.60	16009	1.47%
13 Jun 2023	40.06	40.06	40.85	39.80	16612	-1.28%
12 Jun 2023	40.58	39.80	41.00	39.61	15189	1.83%
09 Jun 2023	39.85	39.98	40.19	39.39	12474	-0.08%
08 Jun 2023	39.88	40.48	40.59	39.63	14648	-1.41%
07 Jun 2023	40.45	40.36	40.97	39.62	25083	0.32%
06 Jun 2023	40.32	39.68	41.50	39.10	58260	1.61%
05 Jun 2023	39.68	40.00	40.29	39.03	35242	0.69%
02 Jun 2023	39.41	40.21	40.60	39.11	28558	-1.75%
01 Jun 2023	40.11	40.05	40.80	39.80	18237	0.15%
31 May 2023	40.05	41.00	42.39	39.20	71600	-7.46%
30 May 2023	43.28	40.60	44.20	39.80	63499	7.02%
29 May 2023	40.44	40.20	40.79	39.40	12319	1.02%
26 May 2023	40.03	40.00	40.90	39.80	13354	0.25%
25 May 2023	39.93	39.50	40.65	39.20	12756	0.94%
24 May 2023	39.56	39.23	39.90	38.80	16533	1.05%
23 May 2023	39.15	39.01	39.89	39.01	7011	-0.10%
22 May 2023	39.19	40.26	40.26	38.76	14924	-1.56%
19 May 2023	39.81	40.40	40.49	39.55	7026	-1.66%
18 May 2023	40.48	39.80	41.40	39.40	14783	1.71%
17 May 2023	39.80	39.81	39.99	39.51	6164	0.76%
16 May 2023	39.50	39.82	40.37	39.26	13086	-0.80%
15 May 2023	39.82	40.97	40.97	39.66	6545	-1.95%
12 May 2023	40.61	40.20	40.98	39.60	11580	2.63%
11 May 2023	39.57	41.58	41.58	39.10	37544	-2.80%
10 May 2023	40.71	40.99	40.99	40.00	7196	0.87%
09 May 2023	40.36	38.91	41.12	38.91	13722	-1.85%
08 May 2023	41.12	41.20	41.54	40.80	12988	-0.05%
05 May 2023	41.14	42.23	42.79	40.75	9951	-2.53%
04 May 2023	42.21	42.99	42.99	41.93	10021	-1.26%
03 May 2023	42.75	41.93	43.06	41.93	17204	2.27%
02 May 2023	41.80	40.82	42.58	40.80	14365	2.48%
28 Apr 2023	40.79	41.21	42.07	40.27	12046	-0.39%
27 Apr 2023	40.95	41.54	41.54	40.76	4715	-0.12%
26 Apr 2023	41.00	40.40	41.78	40.20	12070	1.71%
25 Apr 2023	40.31	40.98	40.98	39.68	9901	1.43%
24 Apr 2023	39.74	42.00	42.00	39.40	23174	-4.95%
21 Apr 2023	41.81	41.83	41.92	40.80	9501	0.48%
20 Apr 2023	41.61	43.60	43.60	41.28	20821	-2.28%
19 Apr 2023	42.58	42.65	43.80	41.01	67501	3.22%
18 Apr 2023	41.25	39.78	41.90	39.01	26547	4.94%
17 Apr 2023	39.31	39.75	39.80	38.58	15982	2.10%
13 Apr 2023	38.50	38.64	39.20	38.40	7969	-0.59%
12 Apr 2023	38.73	39.29	39.29	38.55	7917	-1.43%
11 Apr 2023	39.29	39.19	39.59	38.50	5858	0.77%
10 Apr 2023	38.99	39.20	40.00	38.50	14223	-0.48%
06 Apr 2023	39.18	38.90	39.57	38.26	17454	0.38%
05 Apr 2023	39.03	38.20	39.80	37.92	36711	3.06%
03 Apr 2023	37.87	35.36	38.53	35.30	67044	7.55%
31 Mar 2023	35.21	35.70	40.21	34.19	110148	-1.10%
29 Mar 2023	35.60	36.02	36.34	34.80	42227	-1.17%
28 Mar 2023	36.02	34.56	36.70	33.18	47047	5.14%
27 Mar 2023	34.26	36.98	36.98	34.00	59479	-4.91%
24 Mar 2023	36.03	39.69	39.69	35.60	48879	-7.62%
23 Mar 2023	39.00	40.41	40.81	38.66	22706	-3.49%
22 Mar 2023	40.41	40.38	41.40	40.24	13593	0.55%
21 Mar 2023	40.19	40.00	41.00	40.00	26905	0.50%
20 Mar 2023	39.99	41.00	41.00	39.63	12460	-1.21%
17 Mar 2023	40.48	41.58	42.05	40.20	14322	-1.39%
16 Mar 2023	41.05	42.10	42.10	40.60	6473	-0.53%
15 Mar 2023	41.27	41.63	41.99	41.20	6451	-0.79%
14 Mar 2023	41.60	42.18	42.60	41.11	30881	-1.38%
13 Mar 2023	42.18	43.20	43.39	42.00	34127	-3.08%
10 Mar 2023	43.52	43.05	44.20	42.50	23882	-0.18%
09 Mar 2023	43.60	45.40	45.40	43.40	7865	0.32%
08 Mar 2023	43.46	45.00	45.00	43.23	27373	-3.42%
06 Mar 2023	45.00	43.99	46.08	42.77	29731	3.66%
03 Mar 2023	43.41	43.95	43.95	42.27	51164	-0.21%
02 Mar 2023	43.50	44.39	44.79	43.26	7576	-2.00%
01 Mar 2023	44.39	42.20	44.66	42.20	20117	3.23%
28 Feb 2023	43.00	42.10	43.49	40.78	14183	1.90%
27 Feb 2023	42.20	43.10	43.30	41.74	10364	-1.10%
24 Feb 2023	42.67	42.06	43.98	41.87	14988	1.45%
23 Feb 2023	42.06	42.40	42.89	41.74	11771	-0.38%
22 Feb 2023	42.22	43.08	43.10	42.01	5958	-2.04%
21 Feb 2023	43.10	43.58	43.58	42.73	11000	0.09%
20 Feb 2023	43.06	42.96	43.34	42.10	17579	1.29%
17 Feb 2023	42.51	44.74	45.08	41.70	59295	-3.56%
16 Feb 2023	44.08	43.58	44.69	43.55	17948	2.37%
15 Feb 2023	43.06	45.00	45.20	42.89	68110	-5.49%
14 Feb 2023	45.56	48.85	49.16	45.00	42170	-5.34%
13 Feb 2023	48.13	51.17	51.17	48.00	20531	-5.61%
10 Feb 2023	50.99	50.96	52.62	50.73	34348	1.13%
09 Feb 2023	50.42	48.17	52.20	48.00	94253	4.67%
08 Feb 2023	48.17	46.54	49.05	46.54	30996	1.97%
07 Feb 2023	47.24	45.10	48.00	44.40	34394	4.91%
06 Feb 2023	45.03	45.21	45.56	43.20	22157	2.20%
03 Feb 2023	44.06	45.01	45.73	43.00	29801	-2.97%
02 Feb 2023	45.41	45.60	47.56	44.85	95499	1.50%
01 Feb 2023	44.74	41.97	50.36	41.97	506287	6.60%
31 Jan 2023	41.97	42.65	42.74	41.58	9158	0.33%
30 Jan 2023	41.83	42.78	43.00	41.74	22327	-2.22%
27 Jan 2023	42.78	42.04	43.47	41.51	18680	1.06%
25 Jan 2023	42.33	43.12	43.12	41.60	17125	0.07%
24 Jan 2023	42.30	44.78	44.78	41.91	37939	-3.71%
23 Jan 2023	43.93	45.20	45.99	43.60	33809	-3.24%
20 Jan 2023	45.40	45.11	45.89	44.81	5669	0.87%
19 Jan 2023	45.01	45.98	45.98	44.80	9965	-0.20%
18 Jan 2023	45.10	46.46	47.00	45.00	36800	-2.82%
17 Jan 2023	46.41	47.90	48.08	46.20	26479	-2.38%
16 Jan 2023	47.54	46.70	47.91	46.70	12663	1.26%
13 Jan 2023	46.95	47.47	47.89	46.20	12167	-1.10%
12 Jan 2023	47.47	46.30	47.98	46.30	15664	1.67%
11 Jan 2023	46.69	47.70	47.70	46.49	9850	-1.62%
10 Jan 2023	47.46	46.96	47.64	46.21	12919	2.28%
09 Jan 2023	46.40	47.25	48.33	46.18	16665	-0.62%
06 Jan 2023	46.69	46.37	47.16	46.00	14568	0.24%
05 Jan 2023	46.58	46.96	46.96	46.30	14189	0.43%
04 Jan 2023	46.38	47.05	47.57	46.02	25698	-1.59%
03 Jan 2023	47.13	48.20	48.20	46.88	10940	-0.65%
02 Jan 2023	47.44	48.58	48.58	47.13	16694	-0.48%
30 Dec 2022	47.67	47.78	48.23	47.22	18573	1.32%
29 Dec 2022	47.05	47.94	47.99	46.41	12814	0.06%
28 Dec 2022	47.02	49.00	49.00	46.26	20861	-3.31%
27 Dec 2022	48.63	47.89	49.40	46.81	19497	2.66%
26 Dec 2022	47.37	44.50	48.64	44.50	28151	5.17%
23 Dec 2022	45.04	47.43	47.57	43.06	41922	-5.02%
22 Dec 2022	47.42	49.40	49.40	47.00	29237	-3.72%
21 Dec 2022	49.25	50.79	50.89	49.10	11846	-2.09%
20 Dec 2022	50.30	50.90	51.16	49.80	14353	-1.10%
19 Dec 2022	50.86	50.50	51.89	50.50	10658	-0.64%
16 Dec 2022	51.19	52.20	52.32	50.82	18525	-2.16%
15 Dec 2022	52.32	51.88	53.23	51.64	26200	1.55%
14 Dec 2022	51.52	51.98	52.18	51.32	13940	0.43%
13 Dec 2022	51.30	52.40	52.43	51.00	24527	-1.95%
12 Dec 2022	52.32	53.96	53.96	52.02	14845	-1.28%
09 Dec 2022	53.00	53.56	53.96	52.63	12653	-1.05%
08 Dec 2022	53.56	52.97	54.25	52.61	22295	1.77%
07 Dec 2022	52.63	53.00	53.00	51.81	20299	0.17%
06 Dec 2022	52.54	53.47	53.87	52.20	19735	-1.41%
05 Dec 2022	53.29	54.20	54.46	53.15	28530	-0.82%
02 Dec 2022	53.73	51.61	54.20	50.90	42853	3.91%
01 Dec 2022	51.71	51.80	52.89	50.74	30500	0.02%
30 Nov 2022	51.70	52.20	52.30	51.36	18488	-0.94%
29 Nov 2022	52.19	52.76	52.80	51.11	21431	-0.29%
28 Nov 2022	52.34	52.34	53.39	52.11	19950	0.00%
25 Nov 2022	52.34	52.45	52.84	52.00	13828	0.04%
24 Nov 2022	52.32	52.45	53.49	52.00	19778	0.06%
23 Nov 2022	52.29	53.67	53.67	52.24	8984	-0.36%
22 Nov 2022	52.48	54.70	54.70	52.20	20918	-3.05%
21 Nov 2022	54.13	54.89	55.00	53.60	14986	0.02%
18 Nov 2022	54.12	56.02	56.79	53.32	51915	1.03%
17 Nov 2022	53.57	53.00	54.60	51.60	30679	1.73%
16 Nov 2022	52.66	54.74	54.74	52.40	11433	-2.57%
15 Nov 2022	54.05	53.16	54.81	52.66	17999	3.05%
14 Nov 2022	52.45	54.08	54.08	51.93	35225	-3.01%
11 Nov 2022	54.08	54.87	54.87	53.00	19356	1.08%
10 Nov 2022	53.50	54.22	54.78	53.11	15601	-2.34%
09 Nov 2022	54.78	55.64	55.98	54.51	31222	0.26%
07 Nov 2022	54.64	54.73	55.79	54.50	26494	-0.16%
04 Nov 2022	54.73	54.70	56.91	54.36	31317	-1.23%
03 Nov 2022	55.41	56.50	56.85	55.00	26730	-1.93%
02 Nov 2022	56.50	58.02	58.20	56.24	22741	-2.05%
01 Nov 2022	57.68	58.16	59.13	57.25	55029	1.37%
31 Oct 2022	56.90	61.47	61.78	54.82	133372	-7.45%
28 Oct 2022	61.48	62.49	63.00	60.60	11700	0.11%
27 Oct 2022	61.41	60.42	61.60	60.00	19158	0.43%
25 Oct 2022	61.15	61.98	62.00	60.24	16477	-1.45%
24 Oct 2022	62.05	61.99	62.88	58.80	21119	1.08%
21 Oct 2022	61.39	61.78	62.52	60.84	15768	-0.81%
20 Oct 2022	61.89	63.12	63.12	60.80	19997	-0.43%
19 Oct 2022	62.16	65.25	66.00	61.80	25185	-2.86%
18 Oct 2022	63.99	63.96	65.44	63.41	33651	1.19%
17 Oct 2022	63.24	61.52	63.97	61.52	25845	0.41%
14 Oct 2022	62.98	63.89	64.79	62.34	12839	0.53%
13 Oct 2022	62.65	64.80	64.80	61.92	21370	-1.60%
12 Oct 2022	63.67	65.79	65.79	63.00	13408	-1.61%
11 Oct 2022	64.71	64.20	67.00	64.13	27594	0.90%
10 Oct 2022	64.13	67.00	67.00	63.40	55343	-5.95%
07 Oct 2022	68.19	68.20	69.37	67.60	13724	0.69%
06 Oct 2022	67.72	68.80	69.64	67.27	21509	0.36%
04 Oct 2022	67.48	69.39	69.40	67.12	23324	-0.81%
03 Oct 2022	68.03	64.41	69.56	64.41	68470	5.23%
30 Sep 2022	64.65	64.60	65.60	64.27	10999	-1.72%
29 Sep 2022	65.78	65.77	66.58	64.62	11630	2.33%
28 Sep 2022	64.28	59.40	66.38	59.40	64879	4.96%
27 Sep 2022	61.24	63.40	64.80	60.80	30430	-1.50%
26 Sep 2022	62.17	66.71	66.71	61.00	49696	-6.81%
23 Sep 2022	66.71	67.00	67.86	64.60	30759	-0.09%
22 Sep 2022	66.77	65.11	67.21	65.00	50054	2.58%
21 Sep 2022	65.09	67.00	67.65	64.57	24576	-2.06%
20 Sep 2022	66.46	66.58	67.80	66.04	27743	0.91%
19 Sep 2022	65.86	69.52	70.60	65.44	67302	-5.01%
16 Sep 2022	69.33	71.18	72.19	68.60	39831	-2.60%
15 Sep 2022	71.18	73.80	73.80	70.40	34488	-1.51%
14 Sep 2022	72.27	72.00	73.20	71.61	26778	-1.30%
13 Sep 2022	73.22	74.76	75.54	72.67	53669	-0.80%
12 Sep 2022	73.81	71.40	75.40	70.62	180505	5.28%
09 Sep 2022	70.11	71.59	71.59	69.49	33588	-0.45%
08 Sep 2022	70.43	71.60	73.60	69.84	52402	1.27%
07 Sep 2022	69.55	70.96	71.87	69.20	26356	-1.99%
06 Sep 2022	70.96	71.40	73.03	70.57	35055	0.85%
05 Sep 2022	70.36	71.38	71.38	69.60	20026	-1.43%
02 Sep 2022	71.38	72.40	74.00	71.20	43714	-1.27%
01 Sep 2022	72.30	74.50	74.92	72.01	27720	-2.49%
30 Aug 2022	74.15	73.78	74.95	71.85	41836	0.80%
29 Aug 2022	73.56	69.04	74.90	69.04	59454	0.68%
26 Aug 2022	73.06	70.00	73.98	68.91	152546	6.33%
25 Aug 2022	68.71	67.60	69.63	67.20	89996	2.40%
24 Aug 2022	67.10	68.25	70.53	65.60	141750	-0.65%
23 Aug 2022	67.54	62.57	67.83	62.57	160573	9.08%
22 Aug 2022	61.92	62.16	63.32	61.05	96166	-0.77%
19 Aug 2022	62.40	64.22	65.88	61.62	63974	-0.75%
18 Aug 2022	62.87	65.22	65.22	62.57	29679	-2.39%
17 Aug 2022	64.41	64.97	65.22	62.57	37660	0.30%
16 Aug 2022	64.22	66.36	66.36	63.76	37052	-2.22%
12 Aug 2022	65.68	64.41	69.33	62.57	100999	3.58%
11 Aug 2022	63.41	64.46	64.60	61.44	44530	-1.92%
10 Aug 2022	64.65	66.36	66.36	63.43	76532	-2.55%
08 Aug 2022	66.34	61.05	67.47	60.48	158764	10.03%
05 Aug 2022	60.29	61.42	61.44	59.99	31148	-0.40%
04 Aug 2022	60.53	63.31	63.86	59.91	90987	-3.48%
03 Aug 2022	62.71	62.20	65.00	60.88	130278	0.50%
02 Aug 2022	62.40	65.79	67.50	61.86	230103	-4.86%
01 Aug 2022	65.59	56.88	65.59	56.69	485801	20.00%
29 Jul 2022	54.66	55.55	55.82	54.17	300823	0.28%
28 Jul 2022	54.51	58.19	58.19	54.22	60177	-3.64%
27 Jul 2022	56.57	55.74	57.26	54.95	26786	1.38%
26 Jul 2022	55.80	59.72	59.72	55.03	49276	-4.92%
25 Jul 2022	58.69	61.43	61.43	58.43	43255	-1.87%
22 Jul 2022	59.81	61.32	61.43	59.35	34944	-0.55%
21 Jul 2022	60.14	57.87	61.05	57.76	39785	3.10%
20 Jul 2022	58.33	59.72	60.86	57.83	36901	-2.83%
19 Jul 2022	60.03	59.91	60.68	59.33	31888	-0.28%
18 Jul 2022	60.20	60.06	62.76	59.21	217071	1.52%
15 Jul 2022	59.30	53.40	61.24	53.40	510887	11.53%
14 Jul 2022	53.17	53.11	53.98	52.51	53952	-0.64%
13 Jul 2022	53.51	56.30	56.30	53.09	72193	-3.57%
12 Jul 2022	55.49	59.72	61.62	55.15	409998	-3.71%
11 Jul 2022	57.63	48.88	57.63	47.51	698198	20.01%
08 Jul 2022	48.02	48.95	49.86	46.65	18964	-1.05%
07 Jul 2022	48.53	48.35	49.29	47.65	17582	1.91%
06 Jul 2022	47.62	48.35	48.35	47.20	5712	-0.40%
05 Jul 2022	47.81	49.29	50.21	47.21	26916	-2.39%
04 Jul 2022	48.98	49.76	51.19	47.80	40336	-0.59%
01 Jul 2022	49.27	50.05	50.05	48.81	3631	-0.71%
30 Jun 2022	49.62	50.62	51.58	49.31	4021	-0.58%
29 Jun 2022	49.91	50.60	51.09	49.72	11009	-1.40%
28 Jun 2022	50.62	51.24	52.47	49.34	12480	-1.90%
27 Jun 2022	51.60	52.13	53.09	51.38	10173	0.78%
24 Jun 2022	51.20	50.60	51.68	50.15	7997	2.65%
23 Jun 2022	49.88	47.91	50.26	47.88	10737	4.18%
22 Jun 2022	47.88	47.93	48.33	46.65	9551	-0.54%
21 Jun 2022	48.14	47.76	48.45	46.26	10842	4.49%
20 Jun 2022	46.07	48.00	48.20	45.51	20564	-3.54%
17 Jun 2022	47.76	49.67	50.04	47.30	12121	-2.05%
16 Jun 2022	48.76	51.95	52.14	48.35	9511	-5.78%
15 Jun 2022	51.75	50.39	52.12	49.67	14821	4.23%
14 Jun 2022	49.65	50.23	50.90	49.32	9730	-0.42%
13 Jun 2022	49.86	51.00	51.19	49.31	17619	-3.67%
10 Jun 2022	51.76	50.40	51.95	50.18	6316	2.54%
09 Jun 2022	50.48	50.60	51.18	49.78	8547	1.43%
08 Jun 2022	49.77	51.94	51.94	49.52	8580	-1.15%
07 Jun 2022	50.35	50.55	51.11	49.96	9064	0.78%
06 Jun 2022	49.96	50.43	51.02	49.86	16523	-2.38%
03 Jun 2022	51.18	52.99	53.84	50.43	19219	-2.83%
02 Jun 2022	52.67	51.76	53.40	51.00	18939	2.77%
01 Jun 2022	51.25	50.24	51.76	50.16	30870	2.21%
31 May 2022	50.14	51.78	51.95	47.31	77497	-6.37%
30 May 2022	53.55	55.96	57.79	52.97	30849	-3.95%
27 May 2022	55.75	53.82	56.63	53.66	19842	6.76%
26 May 2022	52.22	56.46	56.84	51.20	24922	-3.33%
25 May 2022	54.02	58.21	58.21	53.47	35947	-6.12%
24 May 2022	57.54	59.45	59.71	57.07	14067	-1.32%
23 May 2022	58.31	59.43	60.12	57.09	9220	-1.88%
20 May 2022	59.43	59.92	60.92	58.96	21950	-0.30%
19 May 2022	59.61	61.62	61.80	59.38	19407	-4.07%
18 May 2022	62.14	63.28	64.09	61.81	26095	0.42%
17 May 2022	61.88	62.57	62.57	61.05	22949	0.80%
16 May 2022	61.39	62.00	62.48	60.11	22319	3.23%
13 May 2022	59.47	61.74	62.50	58.96	33606	0.64%
12 May 2022	59.09	56.12	62.19	55.22	71003	0.03%
11 May 2022	59.07	64.59	65.89	57.34	85621	-8.55%
10 May 2022	64.59	65.98	67.31	63.72	26919	-1.90%
09 May 2022	65.84	65.60	67.25	65.41	48671	-3.11%
06 May 2022	67.95	71.10	71.10	66.64	52750	-4.70%
05 May 2022	71.30	68.06	72.42	67.32	78186	4.84%
04 May 2022	68.01	69.96	71.09	67.32	25743	-2.12%
02 May 2022	69.48	68.82	71.18	68.78	41724	-2.46%
29 Apr 2022	71.23	72.99	74.22	70.72	35229	-1.32%
28 Apr 2022	72.18	72.59	74.80	71.67	31291	-2.09%
27 Apr 2022	73.72	73.35	74.13	71.29	38259	0.61%
26 Apr 2022	73.27	75.28	77.35	73.04	45777	-2.59%
25 Apr 2022	75.22	78.67	79.25	74.47	50295	-4.52%
22 Apr 2022	78.78	78.61	81.90	77.69	95747	0.22%
21 Apr 2022	78.61	72.02	79.44	71.17	118734	9.30%
20 Apr 2022	71.92	73.70	74.78	64.84	51638	-1.36%
19 Apr 2022	72.91	76.03	76.28	71.86	51094	-2.36%
18 Apr 2022	74.67	75.61	75.65	74.17	30068	-1.03%
13 Apr 2022	75.45	76.41	76.60	74.32	36928	1.06%
12 Apr 2022	74.66	77.15	77.15	73.99	46828	-2.81%
11 Apr 2022	76.82	75.79	77.94	75.79	56191	1.25%
08 Apr 2022	75.87	76.98	77.10	74.42	57216	-0.26%
07 Apr 2022	76.07	79.59	79.61	75.86	71056	-4.39%
06 Apr 2022	79.56	76.34	84.18	75.84	248475	6.18%
05 Apr 2022	74.93	70.91	76.36	69.52	102592	7.27%
04 Apr 2022	69.85	67.78	70.20	67.78	64451	2.48%
01 Apr 2022	68.16	68.54	69.66	67.36	48692	1.61%
31 Mar 2022	67.08	68.38	69.32	66.74	63562	-1.90%
30 Mar 2022	68.38	68.21	69.73	66.83	66463	5.05%
29 Mar 2022	65.09	68.04	68.36	64.48	41703	-2.49%
28 Mar 2022	66.75	68.82	69.26	66.38	76829	-3.93%
25 Mar 2022	69.48	71.67	71.67	68.25	45265	-0.40%
24 Mar 2022	69.76	71.24	72.36	69.20	67139	-1.36%
23 Mar 2022	70.72	72.03	72.86	70.37	50422	-0.97%
22 Mar 2022	71.41	72.80	73.31	70.61	36898	-2.08%
21 Mar 2022	72.93	73.33	76.22	72.53	85234	0.40%
17 Mar 2022	72.64	70.53	76.79	69.95	146134	5.55%
16 Mar 2022	68.82	67.88	69.76	67.52	43607	2.46%
15 Mar 2022	67.17	68.29	68.63	66.56	42380	-0.65%
14 Mar 2022	67.61	69.31	70.72	66.88	91254	-0.97%
11 Mar 2022	68.27	71.47	71.47	67.07	71234	-3.37%
10 Mar 2022	70.65	72.99	73.44	69.80	47502	-0.44%
09 Mar 2022	70.96	70.15	72.02	67.69	37063	2.16%
08 Mar 2022	69.46	65.42	71.10	65.42	23946	3.49%
07 Mar 2022	67.12	68.52	69.01	65.42	39752	-2.17%
04 Mar 2022	68.61	69.47	70.46	68.10	16750	-1.24%
03 Mar 2022	69.47	71.51	72.97	68.85	25626	-2.83%
02 Mar 2022	71.49	70.80	72.99	68.83	29122	0.69%
28 Feb 2022	71.00	65.41	71.38	63.72	70673	5.50%
25 Feb 2022	67.30	70.91	70.91	66.63	35326	5.63%
24 Feb 2022	63.71	66.38	68.22	62.76	74122	-8.55%
23 Feb 2022	69.67	66.17	76.22	65.03	313309	9.03%
22 Feb 2022	63.90	65.60	65.72	62.57	51140	-4.30%
21 Feb 2022	66.77	69.96	69.96	65.51	41388	-3.78%
18 Feb 2022	69.39	70.21	70.43	69.04	30221	-1.17%
17 Feb 2022	70.21	70.15	72.57	69.73	30995	1.15%
16 Feb 2022	69.41	73.94	75.75	66.38	114922	-5.37%
15 Feb 2022	73.35	76.14	76.35	70.18	53831	-3.66%
14 Feb 2022	76.14	71.19	79.25	71.00	96253	2.32%
11 Feb 2022	74.41	88.22	88.76	70.64	371564	-15.72%
10 Feb 2022	88.29	88.73	89.11	87.44	20713	0.65%
09 Feb 2022	87.72	84.84	89.62	84.69	85706	4.99%
08 Feb 2022	83.55	86.64	87.80	81.17	41248	-3.31%
07 Feb 2022	86.41	88.16	90.10	85.35	68594	-1.81%
04 Feb 2022	88.00	89.11	89.49	87.71	71465	-1.59%
03 Feb 2022	89.42	90.06	92.90	88.77	32552	-0.36%
02 Feb 2022	89.74	95.56	96.45	89.19	121644	-3.54%
01 Feb 2022	93.03	85.28	93.03	81.33	165163	9.99%
31 Jan 2022	84.58	87.21	87.66	84.03	27015	-1.05%
28 Jan 2022	85.48	85.51	87.97	85.16	56272	-1.86%
27 Jan 2022	87.10	86.45	90.68	86.27	45131	-3.13%
25 Jan 2022	89.91	91.94	93.85	87.72	75579	-1.02%
24 Jan 2022	90.84	89.30	92.71	84.94	108632	2.11%
21 Jan 2022	88.96	90.64	93.66	87.40	73800	-4.73%
20 Jan 2022	93.38	89.41	94.49	89.41	137729	4.03%
19 Jan 2022	89.76	88.16	92.52	84.41	246169	-0.97%
18 Jan 2022	90.64	101.81	107.03	89.30	513600	-6.84%
17 Jan 2022	97.30	90.06	97.30	88.46	768174	9.99%
14 Jan 2022	88.46	84.37	88.46	81.90	559038	20.01%
13 Jan 2022	73.71	61.61	73.71	61.24	578760	19.99%
12 Jan 2022	61.43	60.82	63.38	60.11	138853	2.13%
11 Jan 2022	60.15	61.81	62.04	58.97	53176	-2.35%
10 Jan 2022	61.60	58.77	62.43	58.10	56487	6.59%
07 Jan 2022	57.79	61.18	61.24	56.74	65656	-4.78%
06 Jan 2022	60.69	60.19	61.70	58.77	21591	0.83%
05 Jan 2022	60.19	62.32	62.32	59.72	30877	-2.51%
04 Jan 2022	61.74	62.80	62.80	59.99	79792	-0.93%
03 Jan 2022	62.32	60.14	65.10	59.85	135544	2.99%
31 Dec 2021	60.51	59.32	63.30	57.83	254070	3.37%
30 Dec 2021	58.54	56.14	58.96	55.36	127309	6.22%
29 Dec 2021	55.11	56.35	56.81	54.26	25034	-0.34%
28 Dec 2021	55.30	52.33	56.69	52.33	30566	3.23%
27 Dec 2021	53.57	51.76	54.66	51.76	15208	1.30%
24 Dec 2021	52.88	53.66	54.63	52.14	6607	-1.20%
23 Dec 2021	53.52	54.22	54.41	53.37	9931	0.89%
22 Dec 2021	53.05	53.43	53.94	52.36	11225	-0.26%
21 Dec 2021	53.19	52.14	54.05	51.94	8419	1.78%
20 Dec 2021	52.26	53.55	53.55	51.29	20669	-2.41%
17 Dec 2021	53.55	55.27	56.03	53.47	20021	-2.62%
16 Dec 2021	54.99	53.46	57.78	52.56	47116	3.58%
15 Dec 2021	53.09	53.56	53.93	52.81	4595	-0.71%
14 Dec 2021	53.47	53.51	53.66	52.78	4331	1.33%
13 Dec 2021	52.77	52.81	53.84	52.61	7695	-0.06%
10 Dec 2021	52.80	52.60	53.48	51.57	8597	2.21%
09 Dec 2021	51.66	51.77	53.31	51.40	25932	-1.17%
08 Dec 2021	52.27	53.09	53.37	52.16	6377	-0.82%
07 Dec 2021	52.70	53.93	54.28	52.51	6874	-0.45%
06 Dec 2021	52.94	54.79	54.79	51.95	37778	-2.14%
03 Dec 2021	54.10	54.60	58.02	53.34	122351	-0.97%
02 Dec 2021	54.63	49.04	57.11	47.90	184464	13.51%
01 Dec 2021	48.13	50.77	50.77	47.76	4848	-0.23%
30 Nov 2021	48.24	47.67	49.26	47.66	17048	-0.14%
29 Nov 2021	48.31	50.43	50.45	45.08	27036	-2.29%
26 Nov 2021	49.44	51.29	51.30	48.93	18108	-3.98%
25 Nov 2021	51.49	51.27	52.71	51.19	8547	-0.66%
24 Nov 2021	51.83	52.12	52.89	50.55	7881	1.83%
23 Nov 2021	50.90	49.71	51.57	49.48	11286	0.37%
22 Nov 2021	50.71	53.47	54.22	50.32	13403	-5.50%
18 Nov 2021	53.66	52.50	54.60	50.24	27702	3.47%
17 Nov 2021	51.86	51.56	54.14	50.62	19109	1.49%
16 Nov 2021	51.10	49.29	52.32	49.29	16676	1.41%
15 Nov 2021	50.39	52.97	52.98	49.29	12107	-3.84%
12 Nov 2021	52.40	53.30	53.67	51.63	9344	-1.67%
11 Nov 2021	53.29	49.97	54.21	49.97	14439	1.22%
10 Nov 2021	52.65	53.93	54.21	52.52	11535	-0.57%
09 Nov 2021	52.95	53.66	53.66	51.81	5970	0.06%
08 Nov 2021	52.92	54.32	54.97	51.91	15995	-2.45%
04 Nov 2021	54.25	54.95	54.95	53.63	2331	2.11%
03 Nov 2021	53.13	54.73	54.75	53.09	6826	-0.67%
02 Nov 2021	53.49	55.17	55.93	52.24	10399	-1.67%
01 Nov 2021	54.40	50.14	54.98	50.14	20609	10.39%
29 Oct 2021	49.28	50.87	50.88	48.19	8502	-3.09%
28 Oct 2021	50.85	50.98	51.93	50.26	3456	-0.18%
27 Oct 2021	50.94	52.22	52.69	50.43	5847	-0.57%
26 Oct 2021	51.23	51.09	52.14	50.44	7623	2.30%
25 Oct 2021	50.08	52.90	52.90	46.83	9053	-3.58%
22 Oct 2021	51.94	52.90	53.23	51.47	4737	-0.61%
21 Oct 2021	52.26	52.22	53.07	51.04	6329	1.42%
20 Oct 2021	51.53	52.57	53.62	51.19	10989	-1.96%
19 Oct 2021	52.56	53.13	53.13	51.63	16425	-0.36%
18 Oct 2021	52.75	53.84	54.87	52.02	19292	-2.55%
14 Oct 2021	54.13	54.79	55.74	53.84	15182	-1.58%
13 Oct 2021	55.00	54.96	55.74	53.14	23315	0.33%
12 Oct 2021	54.82	55.84	56.12	54.70	16144	-1.53%
11 Oct 2021	55.67	56.59	56.59	54.05	18670	-0.89%

EquityPandit Advisory Services

From SEBI Registered Investment Advisor

Screener

News

Coastal Corporation Ltd

COASTCORP Historical Data

Equitypandit Financial Services Pvt. Ltd.

EquityPandit Advisory Services

EP - Investor

EP - Multibagger

EP - Index Option

Index Option Picks