HDFC Nifty 100 Quality 30 ETF Share Price, Historical Data, HDFCQUAL share price history, Live NSE/BSE, Stock Price Today, and Target, Latest News and Analysis

HDFCQUAL Historical Data
View Chart
Equitypandit Financial Services Pvt. Ltd.
Date	Price	Open	High	Low	Volume	Change(%)
19 Dec 2025	60.02	59.94	60.10	59.73	4744	0.62%
18 Dec 2025	59.65	59.71	59.78	59.42	5544	-0.25%
17 Dec 2025	59.80	59.97	60.12	59.65	7609	-0.28%
16 Dec 2025	59.97	59.99	60.10	59.80	4034	-0.05%
15 Dec 2025	60.00	60.28	60.28	59.60	7321	-0.17%
12 Dec 2025	60.10	60.39	60.39	59.78	14680	0.32%
11 Dec 2025	59.91	59.73	60.00	59.37	10679	0.60%
10 Dec 2025	59.55	59.97	60.09	59.50	12930	-0.20%
09 Dec 2025	59.67	60.16	60.16	59.23	8681	-0.33%
08 Dec 2025	59.87	60.62	60.62	59.26	16228	-1.24%
05 Dec 2025	60.62	60.42	60.66	60.22	48348	0.31%
04 Dec 2025	60.43	60.09	60.45	60.05	35472	0.57%
03 Dec 2025	60.09	60.29	60.30	59.96	7790	-0.23%
02 Dec 2025	60.23	60.42	60.42	59.80	19860	-0.08%
01 Dec 2025	60.28	60.38	60.40	60.06	29332	0.33%
28 Nov 2025	60.08	59.99	60.28	59.98	17721	0.15%
27 Nov 2025	59.99	60.12	60.33	59.88	18242	-0.22%
26 Nov 2025	60.12	59.55	60.17	59.23	25251	0.96%
25 Nov 2025	59.55	60.09	60.09	59.34	9901	-0.25%
24 Nov 2025	59.70	59.78	60.09	59.50	14708	-0.13%
21 Nov 2025	59.78	59.98	59.98	59.62	12064	-0.37%
20 Nov 2025	60.00	59.90	60.09	59.87	23683	0.20%
19 Nov 2025	59.88	59.71	59.92	59.51	21333	0.50%
18 Nov 2025	59.58	59.87	59.87	59.47	15162	-0.25%
17 Nov 2025	59.73	59.55	59.88	59.21	25040	0.30%
14 Nov 2025	59.55	59.57	59.75	59.16	19170	-0.03%
13 Nov 2025	59.57	59.80	59.87	59.34	20383	0.07%
12 Nov 2025	59.53	59.47	59.64	59.21	21664	0.54%
11 Nov 2025	59.21	58.78	59.36	58.64	12846	0.71%
10 Nov 2025	58.79	58.97	59.17	58.35	37038	0.19%
07 Nov 2025	58.68	58.54	58.94	58.06	19310	0.00%
06 Nov 2025	58.68	59.09	59.20	58.47	17319	-0.20%
04 Nov 2025	58.80	59.15	59.52	58.76	27858	-1.04%
03 Nov 2025	59.42	59.46	59.88	58.85	19071	0.42%
31 Oct 2025	59.17	59.35	59.52	59.10	14606	-0.08%
30 Oct 2025	59.22	59.96	59.96	59.05	32216	-0.75%
29 Oct 2025	59.67	59.42	59.91	59.32	16408	0.42%
28 Oct 2025	59.42	59.82	59.87	59.10	15829	-0.67%
27 Oct 2025	59.82	59.65	60.22	59.51	20548	0.28%
24 Oct 2025	59.65	59.90	60.25	59.25	22300	-0.55%
23 Oct 2025	59.98	59.97	60.20	59.63	100690	0.62%
21 Oct 2025	59.61	59.90	60.00	58.95	19011	0.00%
20 Oct 2025	59.61	59.83	59.83	59.00	34689	0.46%
17 Oct 2025	59.34	59.12	59.65	58.93	36946	0.36%
16 Oct 2025	59.13	58.33	59.48	58.33	30487	0.87%
15 Oct 2025	58.62	58.02	59.00	57.20	91529	1.03%
14 Oct 2025	58.02	58.73	58.74	57.79	22818	-0.53%
13 Oct 2025	58.33	58.49	58.63	58.07	17435	-0.44%
10 Oct 2025	58.59	58.47	58.74	58.20	16485	0.70%
09 Oct 2025	58.18	58.07	58.37	57.80	12009	0.74%
08 Oct 2025	57.75	58.03	58.31	57.70	11598	-0.48%
07 Oct 2025	58.03	58.31	58.35	57.87	17853	-0.48%
06 Oct 2025	58.31	58.41	58.74	57.53	26887	1.07%
03 Oct 2025	57.69	58.20	58.66	57.29	8356	-0.02%
01 Oct 2025	57.70	58.10	58.10	57.22	6239	0.72%
30 Sep 2025	57.29	58.21	58.21	57.13	6979	-0.68%
29 Sep 2025	57.68	57.59	58.30	57.35	6704	0.16%
26 Sep 2025	57.59	58.57	58.58	57.45	14105	-0.95%
25 Sep 2025	58.14	58.61	58.61	58.02	10059	-0.80%
24 Sep 2025	58.61	58.81	58.94	58.36	3937	-0.34%
23 Sep 2025	58.81	59.16	59.37	58.54	24026	-0.59%
22 Sep 2025	59.16	59.87	60.40	58.75	36886	-0.70%
19 Sep 2025	59.58	59.91	59.91	59.43	19331	-0.07%
18 Sep 2025	59.62	59.49	59.77	59.22	68538	0.22%
17 Sep 2025	59.49	59.39	59.71	59.03	25492	0.34%
16 Sep 2025	59.29	59.03	59.35	59.01	22280	0.42%
15 Sep 2025	59.04	59.17	59.30	58.12	29703	-0.24%
12 Sep 2025	59.18	59.29	59.30	58.95	40122	0.17%
11 Sep 2025	59.08	59.43	59.43	59.00	25329	-0.10%
10 Sep 2025	59.14	59.30	59.30	57.74	67497	0.80%
09 Sep 2025	58.67	58.36	58.75	57.57	19407	0.53%
08 Sep 2025	58.36	58.76	58.76	58.07	9468	0.19%
05 Sep 2025	58.25	59.04	59.04	57.80	21585	-0.46%
04 Sep 2025	58.52	58.79	59.20	58.07	40507	-0.02%
03 Sep 2025	58.53	58.46	58.92	57.52	26330	0.12%
02 Sep 2025	58.46	58.49	58.70	56.90	43597	0.74%
01 Sep 2025	58.03	58.13	58.13	57.50	30846	0.83%
29 Aug 2025	57.55	57.53	58.37	57.27	11358	0.02%
28 Aug 2025	57.54	55.00	58.32	55.00	20288	-0.47%
26 Aug 2025	57.81	58.49	58.68	56.52	32290	-0.64%
25 Aug 2025	58.18	58.29	58.32	57.53	13599	0.61%
22 Aug 2025	57.83	56.50	58.50	56.50	24482	-0.21%
21 Aug 2025	57.95	58.58	58.67	57.10	20866	-0.10%
20 Aug 2025	58.01	57.99	58.10	56.75	16729	0.76%
19 Aug 2025	57.57	57.48	57.69	57.19	11357	0.23%
18 Aug 2025	57.44	56.97	58.38	56.15	40056	1.54%
14 Aug 2025	56.57	56.56	56.84	56.37	14761	-0.16%
13 Aug 2025	56.66	56.39	56.81	56.25	12286	0.55%
12 Aug 2025	56.35	56.94	56.94	56.14	11082	-0.07%
11 Aug 2025	56.39	56.74	56.74	55.63	17202	0.36%
08 Aug 2025	56.19	57.37	57.37	56.08	21079	-0.76%
07 Aug 2025	56.62	56.95	57.75	55.90	13684	0.60%
06 Aug 2025	56.28	58.19	58.19	56.10	12471	-0.88%
05 Aug 2025	56.78	57.48	57.48	55.54	14469	-0.33%
04 Aug 2025	56.97	56.98	57.25	56.30	25757	0.96%
01 Aug 2025	56.43	56.71	56.91	56.23	16804	-0.49%
31 Jul 2025	56.71	56.77	57.01	56.24	13618	-0.11%
30 Jul 2025	56.77	57.64	57.64	56.41	18521	-0.07%
29 Jul 2025	56.81	56.96	57.35	55.94	20813	0.87%
28 Jul 2025	56.32	57.50	57.50	56.10	30893	-0.56%
25 Jul 2025	56.64	57.05	57.77	56.14	57644	-0.74%
24 Jul 2025	57.06	57.99	57.99	56.86	35906	-1.04%
23 Jul 2025	57.66	57.94	58.26	57.24	27550	0.31%
22 Jul 2025	57.48	57.70	57.97	57.36	18142	-0.36%
21 Jul 2025	57.69	57.45	58.09	57.28	28362	-0.05%
18 Jul 2025	57.72	58.23	58.25	57.41	29813	-0.40%
17 Jul 2025	57.95	58.48	58.48	57.80	14049	-0.29%
16 Jul 2025	58.12	58.02	58.44	57.80	14587	0.16%
15 Jul 2025	58.03	57.69	58.45	57.40	20025	0.59%
14 Jul 2025	57.69	57.86	58.50	57.40	19828	-0.29%
11 Jul 2025	57.86	58.32	58.54	57.72	15140	-0.79%
10 Jul 2025	58.32	58.53	58.54	57.55	20175	-0.26%
09 Jul 2025	58.47	58.70	58.70	58.24	27347	0.24%
08 Jul 2025	58.33	58.53	58.53	58.15	14657	-0.09%
07 Jul 2025	58.38	58.39	58.54	57.35	38554	-0.02%
04 Jul 2025	58.39	58.59	58.59	58.11	16762	0.26%
03 Jul 2025	58.24	58.63	58.63	57.81	32191	0.22%
02 Jul 2025	58.11	58.64	58.64	57.64	27802	-0.03%
01 Jul 2025	58.13	58.34	58.50	58.01	26361	-0.02%
30 Jun 2025	58.14	59.60	59.60	57.92	30625	-0.02%
27 Jun 2025	58.15	58.12	58.18	57.85	22109	0.48%
26 Jun 2025	57.87	57.85	58.13	57.46	25229	0.03%
25 Jun 2025	57.85	57.53	57.98	57.53	24028	0.56%
24 Jun 2025	57.53	56.38	57.91	56.38	25427	0.21%
23 Jun 2025	57.41	57.89	57.89	56.20	27014	-0.24%
20 Jun 2025	57.55	56.99	57.60	56.89	11956	1.14%
19 Jun 2025	56.90	57.67	57.67	56.76	10617	-0.85%
18 Jun 2025	57.39	57.10	57.72	57.10	8557	-0.49%
17 Jun 2025	57.67	57.70	57.77	57.26	13177	-0.03%
16 Jun 2025	57.69	57.96	57.96	56.23	26597	0.59%
13 Jun 2025	57.35	57.60	57.96	56.07	28427	-0.30%
12 Jun 2025	57.52	56.84	58.12	56.84	25564	-0.62%
11 Jun 2025	57.88	57.94	58.04	57.53	37242	-0.10%
10 Jun 2025	57.94	57.79	57.98	57.59	38792	0.28%
09 Jun 2025	57.78	57.97	57.97	57.11	36804	0.82%
06 Jun 2025	57.31	57.15	57.60	56.85	25179	0.30%
05 Jun 2025	57.14	58.28	58.28	56.57	22485	0.49%
04 Jun 2025	56.86	57.39	57.39	56.51	20772	0.18%
03 Jun 2025	56.76	57.31	57.31	56.60	30475	-0.47%
02 Jun 2025	57.03	57.04	57.84	56.63	37322	-0.02%
30 May 2025	57.04	57.29	57.78	56.81	26900	-0.42%
29 May 2025	57.28	57.37	57.45	57.03	23550	0.03%
28 May 2025	57.26	57.55	57.65	56.03	56584	-0.49%
27 May 2025	57.54	58.19	58.19	57.30	35108	-0.40%
26 May 2025	57.77	57.35	57.95	57.19	49583	0.77%
23 May 2025	57.33	57.20	57.78	56.82	34215	0.88%
22 May 2025	56.83	57.52	57.67	56.50	60855	-1.22%
21 May 2025	57.53	57.04	58.00	56.68	50337	1.37%
20 May 2025	56.75	57.50	57.60	56.48	63365	-1.29%
19 May 2025	57.49	57.30	57.93	57.19	79908	0.47%
16 May 2025	57.22	56.92	57.32	55.51	71040	0.51%
15 May 2025	56.93	56.68	57.10	56.07	68375	0.94%
14 May 2025	56.40	56.13	56.49	56.00	40193	0.55%
13 May 2025	56.09	56.49	56.54	55.84	49830	-0.25%
12 May 2025	56.23	54.78	56.37	54.78	93280	3.17%
09 May 2025	54.50	54.57	54.60	53.15	34518	-0.15%
08 May 2025	54.58	55.92	55.92	54.44	71068	-1.53%
07 May 2025	55.43	55.19	55.89	54.50	43549	0.43%
06 May 2025	55.19	55.87	55.88	54.86	44621	-0.68%
05 May 2025	55.57	55.42	56.20	55.10	107779	1.18%
02 May 2025	54.92	55.98	55.98	54.71	111779	-0.83%
30 Apr 2025	55.38	55.24	55.78	55.14	35309	0.27%
29 Apr 2025	55.23	56.10	56.77	53.77	61643	0.20%
28 Apr 2025	55.12	54.93	55.90	54.46	75520	0.36%
25 Apr 2025	54.92	55.40	55.81	54.29	79483	-0.85%
24 Apr 2025	55.39	55.94	56.09	55.10	56834	-0.04%
23 Apr 2025	55.41	54.71	55.49	54.69	66202	1.30%
22 Apr 2025	54.70	54.98	54.98	54.41	42528	0.31%
21 Apr 2025	54.53	53.53	54.95	53.35	60276	0.33%
17 Apr 2025	54.35	53.94	54.94	53.04	29858	0.76%
16 Apr 2025	53.94	53.47	55.15	53.35	23047	1.03%
15 Apr 2025	53.39	52.64	53.50	52.64	19797	1.81%
11 Apr 2025	52.44	52.00	52.89	51.43	22572	0.92%
09 Apr 2025	51.96	53.65	53.67	50.50	44855	-3.19%
08 Apr 2025	53.67	51.94	53.80	51.12	13477	5.09%
07 Apr 2025	51.07	51.50	51.68	50.05	46090	-1.83%
04 Apr 2025	52.02	53.18	53.68	51.85	36712	-2.18%
03 Apr 2025	53.18	53.38	54.08	51.85	21160	-0.23%
02 Apr 2025	53.30	52.85	54.39	52.31	12241	0.11%
01 Apr 2025	53.24	54.07	54.08	52.63	30646	-0.65%
28 Mar 2025	53.59	53.83	54.50	53.50	18471	-0.43%
27 Mar 2025	53.82	56.35	56.35	53.15	12526	0.28%
26 Mar 2025	53.67	53.92	54.95	53.25	54256	-0.04%
25 Mar 2025	53.69	54.14	54.18	53.46	26382	-0.37%
24 Mar 2025	53.89	54.02	54.40	53.34	29811	1.03%
21 Mar 2025	53.34	53.21	53.97	52.55	28367	0.26%
20 Mar 2025	53.20	52.50	54.02	52.20	32138	1.33%
19 Mar 2025	52.50	52.47	54.18	52.07	35432	0.08%
18 Mar 2025	52.46	51.50	52.99	51.47	15249	1.88%
17 Mar 2025	51.49	51.73	52.45	49.83	39689	-0.46%
13 Mar 2025	51.73	52.37	52.38	51.16	4408	0.04%
12 Mar 2025	51.71	52.57	52.99	51.00	12609	-0.46%
11 Mar 2025	51.95	51.77	52.16	51.50	2811	0.37%
10 Mar 2025	51.76	52.86	53.17	51.50	12660	-2.08%
07 Mar 2025	52.86	53.46	54.10	52.00	14752	1.23%
06 Mar 2025	52.22	51.62	52.68	51.61	19506	1.18%
05 Mar 2025	51.61	51.00	51.83	50.99	15739	1.43%
04 Mar 2025	50.88	50.86	51.83	49.53	25956	0.06%
03 Mar 2025	50.85	52.46	52.97	50.05	32399	-3.07%
28 Feb 2025	52.46	52.18	52.49	51.06	16413	-0.10%
27 Feb 2025	52.51	52.83	53.95	52.18	6785	-0.61%
25 Feb 2025	52.83	53.20	53.97	52.70	5115	-0.68%
24 Feb 2025	53.19	52.99	54.45	52.69	10059	0.36%
21 Feb 2025	53.00	53.62	54.70	52.45	14445	-1.03%
20 Feb 2025	53.55	53.50	53.90	53.11	3371	-0.17%
19 Feb 2025	53.64	53.81	53.95	53.21	5556	-0.32%
18 Feb 2025	53.81	53.69	54.38	53.43	3312	0.24%
17 Feb 2025	53.68	53.86	54.97	53.26	10765	-0.32%
14 Feb 2025	53.85	54.39	54.60	53.50	12474	-0.99%
13 Feb 2025	54.39	54.56	54.93	54.22	6962	-0.29%
12 Feb 2025	54.55	54.82	54.96	54.08	11536	-0.20%
11 Feb 2025	54.66	55.76	56.37	54.50	43699	-1.97%
10 Feb 2025	55.76	56.18	57.50	55.45	14089	-0.75%
07 Feb 2025	56.18	56.37	58.47	55.55	28763	-0.12%
06 Feb 2025	56.25	56.55	56.65	56.17	2763	-0.51%
05 Feb 2025	56.54	56.69	57.49	56.21	8250	-0.26%
04 Feb 2025	56.69	55.80	57.50	55.80	5618	1.56%
03 Feb 2025	55.82	56.45	57.00	55.55	5992	-1.22%
01 Feb 2025	56.51	56.50	58.50	55.65	10647	0.53%
31 Jan 2025	56.21	55.51	56.39	55.51	5020	1.32%
30 Jan 2025	55.48	54.47	55.61	53.87	6530	3.05%
29 Jan 2025	53.84	56.10	56.10	53.43	6539	-1.19%
28 Jan 2025	54.49	55.25	55.48	53.13	9622	-0.64%
27 Jan 2025	54.84	55.85	56.49	54.38	8308	-1.81%
24 Jan 2025	55.85	56.14	56.98	55.45	7255	-0.52%
23 Jan 2025	56.14	55.38	56.35	55.38	6262	1.37%
22 Jan 2025	55.38	55.70	55.72	55.03	3799	-0.07%
21 Jan 2025	55.42	56.95	56.95	55.20	8045	-1.02%
20 Jan 2025	55.99	55.79	56.49	55.36	3389	0.38%
17 Jan 2025	55.78	55.50	56.08	55.11	6284	0.50%
16 Jan 2025	55.50	55.91	56.00	55.20	2207	0.02%
15 Jan 2025	55.49	55.98	55.98	55.26	7349	0.09%
14 Jan 2025	55.44	55.78	56.49	55.20	5940	0.29%
13 Jan 2025	55.28	57.74	57.75	54.43	52347	-2.90%
10 Jan 2025	56.93	56.90	57.49	55.46	8252	1.03%
09 Jan 2025	56.35	56.96	57.45	56.10	3240	-1.05%
08 Jan 2025	56.95	57.70	57.70	56.06	21083	0.69%
07 Jan 2025	56.56	56.12	57.97	56.01	8198	-0.32%
06 Jan 2025	56.74	57.68	57.68	56.05	9792	-0.49%
03 Jan 2025	57.02	57.98	57.98	56.26	14909	-0.64%
02 Jan 2025	57.39	57.57	57.94	56.03	16736	1.27%
01 Jan 2025	56.67	56.55	57.35	56.40	12726	0.23%
31 Dec 2024	56.54	56.44	56.98	55.92	26942	0.19%
30 Dec 2024	56.43	56.58	57.37	56.21	8177	-0.25%
27 Dec 2024	56.57	56.33	57.18	56.33	7609	0.09%
26 Dec 2024	56.52	57.27	57.27	56.10	7600	-0.12%
24 Dec 2024	56.59	59.26	59.26	56.47	18409	-0.35%
23 Dec 2024	56.79	57.57	57.57	56.11	17764	0.62%
20 Dec 2024	56.44	57.92	58.00	56.05	25091	-1.98%
19 Dec 2024	57.58	59.30	59.30	57.05	12142	-0.90%
18 Dec 2024	58.10	61.86	61.86	58.02	4458	-0.41%
17 Dec 2024	58.34	59.89	59.89	57.57	9710	-0.98%
16 Dec 2024	58.92	59.87	59.87	58.66	9479	-0.05%
13 Dec 2024	58.95	59.88	60.25	57.15	17599	0.46%
12 Dec 2024	58.68	59.77	59.77	57.80	13656	0.20%
11 Dec 2024	58.56	61.85	61.85	57.23	27183	-0.32%
10 Dec 2024	58.75	58.91	59.97	58.60	17567	-0.27%
09 Dec 2024	58.91	59.19	60.17	58.45	36559	-0.44%
06 Dec 2024	59.17	60.25	60.25	58.80	9248	-0.05%
05 Dec 2024	59.20	60.25	60.25	58.44	35122	-0.57%
04 Dec 2024	59.54	58.99	60.25	58.25	9716	1.24%
03 Dec 2024	58.81	59.49	59.70	57.85	8601	0.60%
02 Dec 2024	58.46	59.50	59.50	57.47	10407	-0.24%
29 Nov 2024	58.60	59.00	59.50	57.88	4750	0.95%
28 Nov 2024	58.05	59.00	59.00	57.91	5933	-1.06%
27 Nov 2024	58.67	59.75	59.77	56.83	5830	0.29%
26 Nov 2024	58.50	58.89	59.00	57.78	13772	0.65%
25 Nov 2024	58.12	59.17	59.17	57.03	11869	1.24%
22 Nov 2024	57.41	59.34	59.34	56.40	10220	1.86%
21 Nov 2024	56.36	57.48	59.00	55.64	14544	-0.28%
19 Nov 2024	56.52	59.50	59.50	55.53	24321	-0.65%
18 Nov 2024	56.89	59.66	59.66	56.15	23373	0.09%
14 Nov 2024	56.84	59.95	59.95	56.50	9859	0.04%
13 Nov 2024	56.82	60.24	60.24	56.75	15396	-1.93%
12 Nov 2024	57.94	59.68	59.69	57.52	19796	-1.04%
11 Nov 2024	58.55	59.88	59.88	58.02	18271	-0.36%
08 Nov 2024	58.76	60.25	60.25	58.50	16755	-0.14%
07 Nov 2024	58.84	60.25	60.25	58.50	14838	-0.81%
06 Nov 2024	59.32	59.50	59.54	58.32	31092	1.73%
05 Nov 2024	58.31	61.45	61.45	57.70	39104	0.62%
04 Nov 2024	57.95	60.97	60.97	57.03	59266	-3.50%
01 Nov 2024	60.05	62.39	62.39	58.73	4620	2.26%
31 Oct 2024	58.72	61.85	61.85	58.45	48348	-1.18%
30 Oct 2024	59.42	62.02	62.02	59.12	13417	0.52%
29 Oct 2024	59.11	61.75	61.90	58.39	18757	0.07%
28 Oct 2024	59.07	62.30	62.30	58.33	24734	0.44%
25 Oct 2024	58.81	62.45	62.45	57.53	39869	-0.89%
24 Oct 2024	59.34	61.80	61.80	59.00	32509	-1.93%
23 Oct 2024	60.51	63.85	66.28	59.93	112976	-4.12%
22 Oct 2024	63.11	63.89	63.96	60.08	16954	-0.03%
21 Oct 2024	63.13	63.84	63.85	61.70	11161	0.02%
18 Oct 2024	63.12	66.03	66.03	61.51	10674	-0.11%
17 Oct 2024	63.19	63.86	63.86	62.10	10752	0.48%
16 Oct 2024	62.89	63.60	63.60	62.00	17796	0.21%
15 Oct 2024	62.76	65.56	65.56	62.42	60000	-1.66%
14 Oct 2024	63.82	63.44	64.95	62.15	7946	2.21%
11 Oct 2024	62.44	63.47	63.47	62.10	8223	0.00%
10 Oct 2024	62.44	65.60	65.60	62.35	6310	-0.06%
09 Oct 2024	62.48	62.21	63.44	61.58	5711	0.43%
08 Oct 2024	62.21	62.97	63.88	61.50	22635	-0.19%
07 Oct 2024	62.33	63.93	64.99	61.07	27768	-0.61%
04 Oct 2024	62.71	64.65	64.68	62.11	27711	-2.15%
03 Oct 2024	64.09	64.50	65.03	63.00	22637	0.28%
01 Oct 2024	63.91	64.00	64.20	63.40	34839	-0.14%
30 Sep 2024	64.00	64.93	65.70	63.37	37221	0.03%
27 Sep 2024	63.98	64.75	64.75	63.65	5388	0.38%
26 Sep 2024	63.74	64.45	64.45	63.50	7895	0.30%
25 Sep 2024	63.55	64.72	64.72	63.20	28455	-0.28%
24 Sep 2024	63.73	65.09	65.10	63.41	13674	-0.13%
23 Sep 2024	63.81	65.25	65.40	62.87	13648	0.87%
20 Sep 2024	63.26	62.53	65.28	62.50	37783	1.56%
19 Sep 2024	62.29	64.50	64.50	61.00	31542	-0.94%
18 Sep 2024	62.88	64.50	65.47	62.35	23985	-1.30%
17 Sep 2024	63.71	63.75	65.21	62.80	9430	0.63%
16 Sep 2024	63.31	63.66	63.66	63.00	21074	0.08%
13 Sep 2024	63.26	63.01	63.85	62.99	4477	0.40%
12 Sep 2024	63.01	62.95	63.42	62.52	16293	0.78%
11 Sep 2024	62.52	63.49	63.49	62.33	7411	-0.10%
10 Sep 2024	62.58	63.49	63.49	61.60	23934	1.07%
09 Sep 2024	61.92	62.50	62.50	61.08	5166	0.02%
06 Sep 2024	61.91	62.35	62.39	61.46	11568	-0.27%
05 Sep 2024	62.08	62.31	62.42	61.25	5310	-0.37%
04 Sep 2024	62.31	62.00	62.92	61.90	8989	-0.21%
03 Sep 2024	62.44	62.83	63.18	62.16	21335	-0.02%
02 Sep 2024	62.45	62.84	62.85	61.00	6509	0.31%
30 Aug 2024	62.26	60.90	62.40	60.90	5708	0.19%
29 Aug 2024	62.14	62.64	62.88	61.17	66835	-0.81%
28 Aug 2024	62.65	62.45	63.42	61.50	14229	1.38%
27 Aug 2024	61.80	61.86	62.50	61.10	12259	-0.10%
26 Aug 2024	61.86	61.59	61.97	61.29	10607	0.78%
23 Aug 2024	61.38	62.04	62.28	61.23	9671	-0.52%
22 Aug 2024	61.70	61.35	62.00	61.30	16122	0.82%
21 Aug 2024	61.20	59.56	61.40	59.56	36663	0.69%
20 Aug 2024	60.78	60.68	61.13	59.90	66050	0.15%
19 Aug 2024	60.69	60.92	60.92	60.19	7748	0.61%
16 Aug 2024	60.32	59.49	60.34	59.15	27626	1.40%
14 Aug 2024	59.49	60.69	60.69	59.21	8782	-0.02%
13 Aug 2024	59.50	61.25	61.27	59.00	117372	-2.52%
12 Aug 2024	61.04	59.97	64.00	59.39	38367	1.80%
09 Aug 2024	59.96	59.81	60.50	59.30	4291	0.82%
08 Aug 2024	59.47	59.99	60.07	59.24	2988	-0.87%
07 Aug 2024	59.99	60.29	60.29	59.45	3191	1.51%
06 Aug 2024	59.10	60.28	60.28	58.75	35342	-0.82%
05 Aug 2024	59.59	60.29	61.00	58.59	53269	-1.16%
02 Aug 2024	60.29	61.60	62.00	60.00	20581	-2.13%
01 Aug 2024	61.60	60.70	62.00	60.69	8887	1.20%
31 Jul 2024	60.87	60.91	61.10	60.68	3307	0.08%
30 Jul 2024	60.82	60.75	61.10	60.51	8352	0.16%
29 Jul 2024	60.72	60.80	60.84	60.28	6129	0.53%
26 Jul 2024	60.40	59.72	60.62	59.67	3915	1.38%
25 Jul 2024	59.58	58.46	60.00	58.46	3630	-0.13%
24 Jul 2024	59.66	60.34	60.34	59.43	6284	-0.42%
23 Jul 2024	59.91	59.69	60.18	58.59	11333	0.37%
22 Jul 2024	59.69	59.92	59.94	59.17	6344	0.08%
19 Jul 2024	59.64	60.34	60.38	59.50	8428	-1.14%
18 Jul 2024	60.33	60.45	61.95	59.59	6961	0.30%
16 Jul 2024	60.15	59.96	60.24	59.81	10025	0.33%
15 Jul 2024	59.95	59.80	60.07	59.66	5813	0.50%
12 Jul 2024	59.65	59.20	60.02	59.05	16143	0.93%
11 Jul 2024	59.10	59.05	59.30	58.85	4409	0.19%
10 Jul 2024	58.99	59.30	59.31	58.56	9041	0.08%
09 Jul 2024	58.94	58.74	59.00	58.69	7580	0.70%
08 Jul 2024	58.53	58.78	58.80	58.37	8408	0.07%
05 Jul 2024	58.49	58.33	58.60	57.55	8263	0.27%
04 Jul 2024	58.33	58.12	58.46	58.02	7953	0.57%
03 Jul 2024	58.00	57.50	58.17	57.50	13741	1.24%
02 Jul 2024	57.29	58.35	58.35	56.13	11225	-0.68%
01 Jul 2024	57.68	57.39	57.80	57.00	13258	0.66%
28 Jun 2024	57.30	57.20	57.61	56.70	14257	0.16%
27 Jun 2024	57.21	57.02	57.40	56.35	8609	0.09%
26 Jun 2024	57.16	56.99	57.31	56.92	5187	0.37%
25 Jun 2024	56.95	57.29	57.30	56.79	12532	-0.25%
24 Jun 2024	57.09	56.86	57.47	55.83	4850	0.40%
21 Jun 2024	56.86	57.32	57.69	56.71	12860	-0.56%
20 Jun 2024	57.18	58.49	58.51	56.80	108890	-1.45%
19 Jun 2024	58.02	58.47	59.00	56.89	22399	0.19%
18 Jun 2024	57.91	58.37	58.37	57.31	6150	1.12%
14 Jun 2024	57.27	56.91	57.30	56.91	1615	0.60%
13 Jun 2024	56.93	57.49	57.50	55.85	9222	-0.12%
12 Jun 2024	57.00	58.55	58.55	56.71	4341	0.26%
11 Jun 2024	56.85	55.87	57.42	55.87	15265	2.71%
10 Jun 2024	55.35	57.00	57.12	55.13	6031	-2.42%
07 Jun 2024	56.72	56.77	56.90	55.89	11733	1.87%
06 Jun 2024	55.68	54.01	55.89	54.00	2691	1.57%
05 Jun 2024	54.82	53.76	55.99	51.00	3828	1.97%
04 Jun 2024	53.76	54.00	54.94	51.91	15748	-2.36%
03 Jun 2024	55.06	55.05	56.50	54.54	5769	0.22%
31 May 2024	54.94	54.48	55.50	54.10	2624	1.22%
30 May 2024	54.28	55.00	55.00	54.23	3836	-1.15%
29 May 2024	54.91	55.13	55.50	54.85	6771	-0.62%
28 May 2024	55.25	55.37	55.44	55.11	3313	-0.23%
27 May 2024	55.38	56.00	56.00	55.01	6989	-0.23%
24 May 2024	55.51	55.68	55.70	54.70	3459	0.65%
23 May 2024	55.15	54.64	55.21	54.64	11264	1.01%
22 May 2024	54.60	54.30	54.65	54.30	3545	0.57%
21 May 2024	54.29	54.11	54.36	53.50	5719	0.33%
18 May 2024	54.11	53.54	55.00	53.54	2817	1.22%
17 May 2024	53.46	53.72	53.72	53.26	3291	-0.28%
16 May 2024	53.61	53.09	53.72	52.80	4089	1.00%
15 May 2024	53.08	53.25	53.41	52.81	6589	-0.28%
14 May 2024	53.23	52.99	53.30	52.81	3994	0.60%
13 May 2024	52.91	53.49	53.49	51.98	5625	-0.81%
10 May 2024	53.34	52.97	53.72	52.00	1851	2.24%
09 May 2024	52.17	53.00	53.00	52.05	54556	-1.58%
08 May 2024	53.01	52.94	53.18	52.56	2530	0.65%
07 May 2024	52.67	53.00	53.18	52.59	18020	0.06%
06 May 2024	52.64	52.55	52.79	52.20	8613	0.17%
03 May 2024	52.55	52.87	52.87	52.16	33126	-0.53%
02 May 2024	52.83	52.60	52.90	52.47	6720	0.48%
30 Apr 2024	52.58	52.74	52.88	52.45	5947	0.06%
29 Apr 2024	52.55	53.48	53.48	52.27	3804	0.19%
26 Apr 2024	52.45	52.15	52.80	51.56	3264	0.58%
25 Apr 2024	52.15	52.16	53.00	51.83	11073	0.31%
24 Apr 2024	51.99	51.92	52.27	51.84	1364	0.13%
23 Apr 2024	51.92	51.68	52.00	51.55	8049	0.46%
22 Apr 2024	51.68	51.25	52.00	51.19	3055	0.86%
19 Apr 2024	51.24	51.01	51.26	50.42	14464	0.02%
18 Apr 2024	51.23	51.00	51.94	51.00	6777	-0.62%
16 Apr 2024	51.55	52.08	52.08	51.40	3510	-1.02%
15 Apr 2024	52.08	52.34	53.00	49.99	6697	-0.50%
12 Apr 2024	52.34	52.53	52.69	52.26	3609	-0.36%
10 Apr 2024	52.53	52.31	52.69	52.07	12449	0.42%
09 Apr 2024	52.31	52.63	52.63	52.11	4690	-0.61%
08 Apr 2024	52.63	52.44	52.67	51.00	12511	0.36%
05 Apr 2024	52.44	51.81	52.46	51.81	3343	0.36%
04 Apr 2024	52.25	52.50	53.00	51.91	7666	-0.08%
03 Apr 2024	52.29	52.23	52.40	51.88	7110	0.11%
02 Apr 2024	52.23	52.97	52.97	51.50	3790	0.15%
01 Apr 2024	52.15	52.97	53.72	51.95	16035	-0.70%
28 Mar 2024	52.52	51.78	52.53	51.20	3581	2.56%
27 Mar 2024	51.21	52.08	52.08	51.21	1617	-0.52%
26 Mar 2024	51.48	51.46	51.50	50.96	4269	0.04%
22 Mar 2024	51.46	51.98	51.98	50.67	2833	0.06%
21 Mar 2024	51.43	51.10	52.02	50.90	3659	1.64%
20 Mar 2024	50.60	51.18	51.18	50.40	778	-0.06%
19 Mar 2024	50.63	51.83	51.83	50.38	12754	-2.32%
18 Mar 2024	51.83	51.47	52.95	51.20	1807	0.70%
15 Mar 2024	51.47	52.00	52.18	51.16	1376	-0.35%
14 Mar 2024	51.65	50.93	52.95	50.73	19994	1.41%
13 Mar 2024	50.93	51.97	51.98	50.42	3312	-1.87%
12 Mar 2024	51.90	52.21	52.21	51.67	22285	-0.57%
11 Mar 2024	52.20	52.18	53.22	52.02	6767	0.04%
07 Mar 2024	52.18	51.67	52.20	51.67	3230	0.99%
06 Mar 2024	51.67	52.97	52.97	51.20	5257	-0.12%
05 Mar 2024	51.73	52.38	52.38	51.51	11632	-1.24%
04 Mar 2024	52.38	52.65	52.65	51.56	28422	-0.49%
02 Mar 2024	52.64	50.55	52.80	50.55	75	1.54%
01 Mar 2024	51.84	51.12	51.85	51.12	16641	1.41%
29 Feb 2024	51.12	51.34	51.66	50.40	3102	-0.43%
28 Feb 2024	51.34	51.90	51.98	51.26	8317	-0.98%
27 Feb 2024	51.85	51.61	52.00	51.52	1121	0.64%
26 Feb 2024	51.52	52.30	52.30	51.46	2984	-0.54%
23 Feb 2024	51.80	52.29	52.29	50.90	1620	-0.52%
22 Feb 2024	52.07	51.30	52.11	51.02	3068	1.72%
21 Feb 2024	51.19	51.71	51.88	51.00	5579	-0.97%
20 Feb 2024	51.69	51.85	52.53	51.52	5841	-0.73%
19 Feb 2024	52.07	51.17	52.22	50.66	3401	0.23%
16 Feb 2024	51.95	51.59	52.08	50.06	5190	0.87%
15 Feb 2024	51.50	51.42	51.69	51.30	4186	0.19%
14 Feb 2024	51.40	50.85	51.55	50.75	3336	1.18%
13 Feb 2024	50.80	50.52	51.00	50.42	3510	0.91%
12 Feb 2024	50.34	51.45	51.45	50.30	5377	-1.68%
09 Feb 2024	51.20	50.96	51.35	50.46	1419	0.47%
08 Feb 2024	50.96	51.27	51.35	50.85	6156	-0.60%
07 Feb 2024	51.27	51.27	51.29	51.02	22321	0.23%
06 Feb 2024	51.15	49.60	51.16	49.60	5848	0.55%
05 Feb 2024	50.87	50.90	51.08	50.33	8803	-0.06%
02 Feb 2024	50.90	50.35	51.65	50.35	4710	1.09%
01 Feb 2024	50.35	50.44	51.20	50.13	2329	-0.18%
31 Jan 2024	50.44	49.76	50.47	49.76	3646	0.96%
30 Jan 2024	49.96	50.34	50.44	49.85	2402	-0.30%
29 Jan 2024	50.11	51.40	51.40	49.77	7676	0.40%
25 Jan 2024	49.91	50.20	50.20	49.55	33046	-0.16%
24 Jan 2024	49.99	49.41	50.20	49.41	6572	1.50%
23 Jan 2024	49.25	49.38	50.70	49.21	19911	-2.74%
20 Jan 2024	50.64	51.02	51.02	50.40	19398	0.32%
19 Jan 2024	50.48	50.47	50.86	50.31	59146	0.02%
18 Jan 2024	50.47	52.51	52.51	49.71	11798	-1.00%
17 Jan 2024	50.98	51.10	51.15	50.71	5628	-0.49%
16 Jan 2024	51.23	50.23	51.54	50.23	2260	-0.54%
15 Jan 2024	51.51	51.57	51.57	51.22	8545	1.00%
12 Jan 2024	51.00	50.95	51.05	50.50	4394	1.37%
11 Jan 2024	50.31	50.49	50.59	50.24	3445	-0.10%
10 Jan 2024	50.36	49.60	50.80	49.60	18234	-0.08%
09 Jan 2024	50.40	51.20	51.20	50.31	6244	0.24%
08 Jan 2024	50.28	51.50	51.75	49.81	23825	-1.30%
05 Jan 2024	50.94	50.80	50.99	50.61	3620	0.41%
04 Jan 2024	50.73	50.48	50.89	50.31	2297	1.58%
03 Jan 2024	49.94	50.74	51.25	48.94	8397	-1.58%
02 Jan 2024	50.74	51.30	51.30	50.48	3175	-0.47%
01 Jan 2024	50.98	50.68	51.09	50.60	3250	0.59%
29 Dec 2023	50.68	51.25	51.25	50.34	5019	-0.57%
28 Dec 2023	50.97	50.14	51.78	49.01	4060	1.66%
27 Dec 2023	50.14	50.19	50.24	49.83	4062	0.40%
26 Dec 2023	49.94	50.43	50.43	49.38	2238	1.01%
22 Dec 2023	49.44	49.75	49.75	48.84	2387	1.35%
21 Dec 2023	48.78	48.44	49.07	48.34	1888	0.02%
20 Dec 2023	48.77	50.43	50.43	48.51	16174	-1.36%
19 Dec 2023	49.44	49.90	49.90	49.05	2772	0.20%
18 Dec 2023	49.34	49.14	49.48	48.89	3476	0.94%
15 Dec 2023	48.88	48.99	49.29	48.74	19248	0.51%
14 Dec 2023	48.63	48.48	48.70	48.42	11573	1.00%
13 Dec 2023	48.15	48.24	48.24	47.65	5249	-0.02%
12 Dec 2023	48.16	48.41	48.41	48.00	3803	0.17%
11 Dec 2023	48.08	48.50	48.50	48.06	4945	-0.02%
08 Dec 2023	48.09	48.11	48.40	47.84	1751	0.29%
07 Dec 2023	47.95	48.05	48.20	47.85	2800	-0.21%
06 Dec 2023	48.05	48.04	48.20	47.90	2113	0.42%
05 Dec 2023	47.85	47.91	47.94	47.61	2652	0.15%
04 Dec 2023	47.78	47.31	48.04	47.31	12202	0.99%
01 Dec 2023	47.31	47.00	47.80	46.60	13107	0.53%
30 Nov 2023	47.06	46.87	47.18	46.81	1410	0.47%
29 Nov 2023	46.84	46.34	46.95	46.34	10363	1.08%
28 Nov 2023	46.34	47.80	47.80	46.20	2098	-0.11%
24 Nov 2023	46.39	46.30	46.49	46.20	2203	0.28%
23 Nov 2023	46.26	46.23	46.48	46.10	8719	0.28%
22 Nov 2023	46.13	46.10	46.28	46.00	6467	-0.19%
21 Nov 2023	46.22	46.19	46.24	46.01	5005	0.09%
20 Nov 2023	46.18	46.18	46.95	45.89	5583	0.00%
17 Nov 2023	46.18	47.12	47.12	45.77	21516	2.44%
16 Nov 2023	45.08	45.44	45.91	44.40	13539	-0.42%
15 Nov 2023	45.27	44.89	45.50	44.87	11197	2.01%
13 Nov 2023	44.38	44.55	44.75	44.31	3490	-0.87%
12 Nov 2023	44.77	44.72	45.10	44.00	634	0.52%
10 Nov 2023	44.54	44.58	44.65	44.34	570	-0.34%
09 Nov 2023	44.69	45.70	45.70	44.66	1448	-0.02%
08 Nov 2023	44.70	44.60	44.83	44.59	8667	0.59%
07 Nov 2023	44.44	44.95	44.95	43.70	13106	-0.27%
06 Nov 2023	44.56	44.57	44.61	44.27	16084	1.11%
03 Nov 2023	44.07	44.27	44.34	44.04	14842	0.23%
02 Nov 2023	43.97	43.15	43.99	43.15	5595	0.87%
01 Nov 2023	43.59	44.05	44.05	43.51	3242	-1.04%
31 Oct 2023	44.05	44.05	44.29	43.86	1969	0.11%
30 Oct 2023	44.00	43.92	44.03	43.71	5629	-0.27%
27 Oct 2023	44.12	43.35	44.17	43.35	16019	1.10%
26 Oct 2023	43.64	43.94	44.19	43.45	2927	0.09%
25 Oct 2023	43.60	45.45	45.45	43.35	3917	-1.22%
23 Oct 2023	44.14	45.48	45.48	43.90	26772	-1.67%
20 Oct 2023	44.89	45.19	45.19	44.75	1029	-0.66%
19 Oct 2023	45.19	44.87	45.20	44.71	1387	0.71%
18 Oct 2023	44.87	45.20	45.25	44.81	1587	-0.73%
17 Oct 2023	45.20	44.98	45.30	44.98	2905	0.31%
16 Oct 2023	45.06	45.48	45.48	44.88	1222	0.02%
13 Oct 2023	45.05	45.00	45.16	44.84	1250	0.11%
12 Oct 2023	45.00	44.20	45.68	44.20	1942	-0.35%
11 Oct 2023	45.16	45.86	45.86	44.91	694	0.92%
10 Oct 2023	44.75	45.18	45.18	44.03	1277	0.47%
09 Oct 2023	44.54	45.25	45.25	44.23	1138	0.18%
06 Oct 2023	44.46	44.97	44.97	44.45	2322	0.07%
05 Oct 2023	44.43	45.05	45.05	44.28	4523	-0.94%
04 Oct 2023	44.85	44.24	45.05	44.01	8020	1.45%
03 Oct 2023	44.21	44.69	44.70	44.17	4671	-0.61%
29 Sep 2023	44.48	44.99	45.40	44.01	10262	-0.80%
28 Sep 2023	44.84	45.17	45.90	44.00	4937	-0.73%
27 Sep 2023	45.17	44.50	45.20	44.50	2029	1.14%
26 Sep 2023	44.66	45.14	45.17	44.50	1532	-0.80%
25 Sep 2023	45.02	45.95	45.95	44.86	9395	-0.44%
22 Sep 2023	45.22	45.57	45.57	44.88	2703	0.29%
21 Sep 2023	45.09	46.15	46.15	44.91	5243	-1.74%
20 Sep 2023	45.89	45.68	46.15	45.19	900	0.46%
18 Sep 2023	45.68	44.80	46.40	44.68	3060	3.35%
15 Sep 2023	44.20	45.52	45.59	44.10	1868	-2.75%
14 Sep 2023	45.45	45.95	45.95	45.20	4859	-1.24%
13 Sep 2023	46.02	45.00	46.95	45.00	3945	3.14%
12 Sep 2023	44.62	45.20	46.55	43.83	7996	-1.04%
11 Sep 2023	45.09	45.12	45.16	44.00	5076	0.22%
08 Sep 2023	44.99	44.99	45.08	44.91	29154	0.02%
07 Sep 2023	44.98	44.35	44.99	44.35	4916	1.42%
06 Sep 2023	44.35	44.69	44.69	44.23	3791	-0.18%
05 Sep 2023	44.43	44.09	44.44	44.09	29236	1.95%
04 Sep 2023	43.58	44.75	44.75	43.51	7389	-0.95%
01 Sep 2023	44.00	43.50	44.01	43.50	3203	0.23%
31 Aug 2023	43.90	45.50	45.50	43.31	4585	-0.61%
30 Aug 2023	44.17	43.96	44.22	43.58	2509	1.75%
29 Aug 2023	43.41	43.38	43.70	43.36	1393	0.23%
28 Aug 2023	43.31	43.49	43.61	43.31	2030	-0.41%
25 Aug 2023	43.49	43.63	43.73	43.45	2959	-0.14%
24 Aug 2023	43.55	43.71	43.98	43.50	2293	0.21%
23 Aug 2023	43.46	43.68	44.20	43.45	3189	-0.50%
22 Aug 2023	43.68	43.35	43.90	43.35	1749	0.76%
21 Aug 2023	43.35	43.95	43.95	42.90	2090	-0.16%
18 Aug 2023	43.42	43.40	43.51	43.17	2610	0.07%
17 Aug 2023	43.39	43.75	43.75	43.25	12651	-0.82%
16 Aug 2023	43.75	43.74	43.80	43.19	5868	0.02%
14 Aug 2023	43.74	43.54	43.79	43.01	2840	0.46%
11 Aug 2023	43.54	43.62	43.62	43.50	257	-0.30%
10 Aug 2023	43.67	43.95	43.95	43.48	1265	-0.59%
09 Aug 2023	43.93	44.25	44.25	43.59	2426	0.09%
08 Aug 2023	43.89	43.81	43.89	43.75	606	0.14%
07 Aug 2023	43.83	44.30	44.30	43.80	5552	0.16%
04 Aug 2023	43.76	43.66	43.80	43.58	793	0.74%
03 Aug 2023	43.44	43.49	43.59	43.10	3201	0.70%
02 Aug 2023	43.14	43.71	43.89	42.13	7982	-1.95%
01 Aug 2023	44.00	43.84	44.24	43.50	10104	0.34%
31 Jul 2023	43.85	44.45	44.65	43.62	5863	-0.30%
28 Jul 2023	43.98	43.51	43.99	43.51	3353	1.13%
27 Jul 2023	43.49	44.30	44.30	43.45	6611	-0.25%
26 Jul 2023	43.60	43.50	44.00	43.45	2082	0.23%
25 Jul 2023	43.50	43.40	43.69	43.40	1956	0.37%
24 Jul 2023	43.34	44.67	44.67	43.20	29399	-1.32%
21 Jul 2023	43.92	44.77	44.77	43.85	15641	-1.44%
20 Jul 2023	44.56	44.38	44.70	44.11	838	0.41%
19 Jul 2023	44.38	44.74	44.74	43.80	9611	0.57%
18 Jul 2023	44.13	44.44	44.61	44.06	4267	-0.72%
17 Jul 2023	44.45	43.50	44.50	43.50	8145	1.18%
14 Jul 2023	43.93	43.94	43.99	43.45	7554	1.24%
13 Jul 2023	43.39	43.40	43.59	42.91	9791	3.16%
12 Jul 2023	42.06	43.31	43.49	42.03	7028	-2.80%
11 Jul 2023	43.27	43.20	43.59	43.11	22479	0.44%
10 Jul 2023	43.08	44.45	44.45	42.99	8655	-1.40%
07 Jul 2023	43.69	43.98	43.98	43.55	3149	-0.57%
06 Jul 2023	43.94	44.74	44.74	43.70	1802	-0.05%
05 Jul 2023	43.96	43.27	43.99	42.38	36055	2.14%
04 Jul 2023	43.04	44.35	44.35	42.40	32901	-0.02%
03 Jul 2023	43.05	44.30	44.30	42.50	5467	-0.23%
30 Jun 2023	43.15	43.65	43.65	42.80	8098	0.84%
28 Jun 2023	42.79	42.57	42.90	42.44	2456	0.52%
27 Jun 2023	42.57	42.30	42.70	41.60	4298	1.07%
26 Jun 2023	42.12	42.20	42.52	42.08	2185	0.12%
23 Jun 2023	42.07	42.50	42.50	42.01	3473	-1.01%
22 Jun 2023	42.50	42.50	42.78	42.35	2066	0.38%
21 Jun 2023	42.34	42.70	42.98	41.95	2403	-1.35%
20 Jun 2023	42.92	42.64	42.97	42.37	6782	1.25%
19 Jun 2023	42.39	42.95	42.95	42.39	709	-0.49%
16 Jun 2023	42.60	42.46	42.60	42.45	777	1.16%
15 Jun 2023	42.11	42.40	42.69	41.60	9765	-0.61%
14 Jun 2023	42.37	42.37	42.70	42.23	5833	0.00%
13 Jun 2023	42.37	42.30	42.58	42.22	6854	0.24%
12 Jun 2023	42.27	42.70	42.70	41.70	3760	0.98%
09 Jun 2023	41.86	42.30	42.40	41.67	852	-0.69%
08 Jun 2023	42.15	42.40	42.40	42.12	1407	-0.71%
07 Jun 2023	42.45	41.80	42.74	41.80	3966	1.43%
06 Jun 2023	41.85	42.29	42.29	41.67	11694	-1.04%
05 Jun 2023	42.29	42.41	42.41	42.06	2907	-0.28%
02 Jun 2023	42.41	43.05	43.05	41.30	6642	-1.00%
01 Jun 2023	42.84	41.90	42.85	41.89	5427	2.68%
31 May 2023	41.72	41.80	41.89	41.61	4984	-0.19%
30 May 2023	41.80	41.15	41.90	41.15	7879	-0.36%
29 May 2023	41.95	42.80	42.80	41.60	3158	-0.07%
26 May 2023	41.98	41.10	42.00	41.10	2964	2.24%
25 May 2023	41.06	40.83	41.17	40.83	436	0.15%
24 May 2023	41.00	41.35	41.35	40.83	2712	-0.85%
23 May 2023	41.35	41.34	41.48	40.91	2319	0.36%
22 May 2023	41.20	40.81	41.25	40.58	2984	0.96%
19 May 2023	40.81	40.70	40.91	40.26	3537	0.64%
18 May 2023	40.55	41.60	41.60	40.55	2962	-0.49%
17 May 2023	40.75	40.70	41.00	40.55	411	0.25%
16 May 2023	40.65	41.00	41.21	40.30	3733	-0.73%
15 May 2023	40.95	41.02	41.29	40.74	9945	0.91%
12 May 2023	40.58	40.80	40.80	40.44	2100	-0.51%
11 May 2023	40.79	40.33	40.88	40.33	790	1.82%
10 May 2023	40.06	40.17	40.40	39.80	2073	-0.02%
09 May 2023	40.07	40.20	40.49	40.03	5392	-0.07%
08 May 2023	40.10	40.71	40.71	39.87	8072	2.95%
05 May 2023	38.95	39.81	40.25	38.80	10593	-2.23%
04 May 2023	39.84	40.55	40.55	39.54	10985	0.35%
03 May 2023	39.70	39.94	39.94	39.54	13591	-0.68%
02 May 2023	39.97	39.49	39.98	39.49	5703	1.22%
28 Apr 2023	39.49	39.00	39.52	38.92	5340	1.26%
27 Apr 2023	39.00	38.15	39.10	38.15	1339	1.06%
25 Apr 2023	38.59	38.58	39.00	38.58	5096	-0.31%
24 Apr 2023	38.71	39.35	39.35	38.40	1717	0.42%
21 Apr 2023	38.55	38.39	39.00	38.31	429	0.42%
20 Apr 2023	38.39	38.60	38.83	38.20	2695	0.21%
19 Apr 2023	38.31	38.98	38.98	38.30	734	-0.55%
18 Apr 2023	38.52	38.47	38.96	38.41	4113	0.55%
17 Apr 2023	38.31	39.05	39.40	38.21	1255	-1.74%
13 Apr 2023	38.99	39.00	39.10	38.59	600	-0.03%
12 Apr 2023	39.00	38.47	39.00	38.44	611	1.64%
11 Apr 2023	38.37	38.90	39.05	38.21	5050	-0.42%
10 Apr 2023	38.53	39.09	39.09	38.40	1535	-1.41%
06 Apr 2023	39.08	39.40	39.40	38.16	1456	0.62%
05 Apr 2023	38.84	38.40	38.85	38.39	2167	1.57%
03 Apr 2023	38.24	39.10	39.10	37.90	8619	-0.10%
31 Mar 2023	38.28	38.50	38.75	37.79	756	1.46%
29 Mar 2023	37.73	37.65	37.88	37.37	1254	-1.10%
28 Mar 2023	38.15	37.60	38.35	37.28	188	1.76%
27 Mar 2023	37.49	38.75	38.75	37.34	560	-0.37%
24 Mar 2023	37.63	37.90	38.30	37.06	3718	-0.71%
23 Mar 2023	37.90	37.92	38.10	37.34	683	-0.71%
22 Mar 2023	38.17	37.90	38.17	37.60	400	0.50%
21 Mar 2023	37.98	37.40	38.00	37.40	1006	1.23%
20 Mar 2023	37.52	38.39	38.60	37.40	1990	-2.27%
17 Mar 2023	38.39	38.06	38.40	37.72	245	0.87%
16 Mar 2023	38.06	37.85	38.16	37.50	588	0.37%
15 Mar 2023	37.92	37.60	38.22	37.60	713	0.85%
14 Mar 2023	37.60	38.00	38.05	37.50	1998	-3.37%
13 Mar 2023	38.91	38.24	39.00	38.24	460	2.37%
10 Mar 2023	38.01	37.80	38.60	37.80	2043	-0.39%
09 Mar 2023	38.16	38.43	38.79	37.53	1955	-0.60%
08 Mar 2023	38.39	38.79	38.80	38.00	26499	-1.54%
06 Mar 2023	38.99	39.00	39.13	38.41	11889	2.07%
03 Mar 2023	38.20	38.60	38.80	38.12	342	-1.04%
02 Mar 2023	38.60	38.50	38.60	38.50	12	0.13%
01 Mar 2023	38.55	38.40	38.55	38.00	640	0.78%
28 Feb 2023	38.25	38.25	38.50	38.25	1045	0.47%
27 Feb 2023	38.07	38.20	38.48	38.00	2513	-1.07%
24 Feb 2023	38.48	38.50	39.00	38.18	11716	0.37%
23 Feb 2023	38.34	38.58	38.90	38.34	2098	-0.62%
22 Feb 2023	38.58	38.72	39.10	38.50	3183	-0.36%
21 Feb 2023	38.72	39.10	39.20	38.71	3981	-1.12%
20 Feb 2023	39.16	38.45	39.60	38.45	1843	0.13%
17 Feb 2023	39.11	39.31	39.39	39.10	1573	-0.48%
16 Feb 2023	39.30	39.83	39.83	39.00	12326	1.13%
15 Feb 2023	38.86	38.58	39.00	38.47	8006	-1.77%
14 Feb 2023	39.56	38.80	39.70	38.50	714	1.70%
13 Feb 2023	38.90	38.10	38.95	38.10	2677	0.91%
10 Feb 2023	38.55	39.15	39.15	38.15	6794	-1.53%
09 Feb 2023	39.15	38.80	39.30	38.80	2523	1.40%
08 Feb 2023	38.61	38.60	38.90	38.30	677	0.03%
07 Feb 2023	38.60	38.62	38.62	38.60	26	-0.03%
06 Feb 2023	38.61	39.80	39.80	38.38	21764	-0.05%
03 Feb 2023	38.63	38.63	38.63	38.63	3	0.03%
02 Feb 2023	38.62	38.40	38.70	38.33	3658	0.57%
01 Feb 2023	38.40	39.60	39.60	38.35	33267	0.58%
31 Jan 2023	38.18	38.20	38.40	38.04	243	0.37%
30 Jan 2023	38.04	38.30	38.80	37.60	3983	-0.55%
27 Jan 2023	38.25	38.30	38.30	37.85	265	-0.13%
25 Jan 2023	38.30	38.79	38.79	38.30	755	-1.26%
24 Jan 2023	38.79	38.60	38.79	38.51	3152	0.67%
23 Jan 2023	38.53	39.35	39.40	38.50	406	-0.05%
20 Jan 2023	38.55	38.50	38.55	38.50	291	0.13%
19 Jan 2023	38.50	38.71	38.71	38.50	1299	-0.70%
18 Jan 2023	38.77	39.44	39.44	37.97	18286	0.96%
17 Jan 2023	38.40	38.19	39.60	38.11	104549	1.13%
16 Jan 2023	37.97	38.30	38.30	37.60	6254	-0.86%
13 Jan 2023	38.30	38.70	38.70	37.60	463	1.00%
12 Jan 2023	37.92	38.40	38.42	37.70	4606	-0.18%
11 Jan 2023	37.99	38.00	38.40	37.73	1112	-1.32%
10 Jan 2023	38.50	38.20	38.50	38.01	1284	1.29%
09 Jan 2023	38.01	39.39	39.39	38.01	1174	-0.63%
06 Jan 2023	38.25	38.20	38.40	38.00	2465	0.60%
05 Jan 2023	38.02	38.19	38.59	38.00	4905	0.11%
04 Jan 2023	37.98	38.56	38.58	37.70	6224	-1.48%
03 Jan 2023	38.55	38.59	38.59	38.26	12083	0.81%
02 Jan 2023	38.24	38.59	38.79	38.20	12464	-0.16%
30 Dec 2022	38.30	38.50	38.75	37.97	38610	-0.70%
29 Dec 2022	38.57	38.80	38.90	38.15	4903	-0.08%
28 Dec 2022	38.60	38.10	38.60	38.00	4155	1.13%
27 Dec 2022	38.17	38.50	38.50	38.05	546	-0.73%
26 Dec 2022	38.45	38.30	39.00	38.20	2073	0.26%
23 Dec 2022	38.35	38.40	38.61	38.14	5011	-0.39%
22 Dec 2022	38.50	39.24	39.24	38.50	7005	-1.10%
21 Dec 2022	38.93	38.91	39.39	38.91	2622	0.05%
20 Dec 2022	38.91	41.80	41.80	38.51	7231	-0.18%
19 Dec 2022	38.98	39.21	39.39	38.60	12973	-0.66%
16 Dec 2022	39.24	39.65	39.65	39.01	11149	-0.03%
15 Dec 2022	39.25	39.00	39.59	39.00	1701	-0.63%
14 Dec 2022	39.50	39.90	39.90	39.50	2661	0.10%
13 Dec 2022	39.46	39.00	40.00	39.00	1070	0.59%
12 Dec 2022	39.23	39.00	39.79	39.00	3534	-0.43%
09 Dec 2022	39.40	41.16	41.16	39.40	8463	-1.43%
08 Dec 2022	39.97	40.50	40.50	39.30	8298	0.68%
07 Dec 2022	39.70	39.80	40.25	39.70	2469	0.48%
06 Dec 2022	39.51	39.94	39.99	39.50	3161	-0.48%
05 Dec 2022	39.70	40.00	40.40	39.70	6417	-0.25%
02 Dec 2022	39.80	40.50	40.59	39.75	8063	-1.34%
01 Dec 2022	40.34	39.99	40.78	39.96	15599	1.03%
30 Nov 2022	39.93	40.14	40.14	39.62	5029	-0.20%
29 Nov 2022	40.01	39.31	40.40	39.31	93725	1.42%
28 Nov 2022	39.45	39.31	39.70	39.31	14438	-0.10%
25 Nov 2022	39.49	39.85	39.85	38.73	29039	1.13%
24 Nov 2022	39.05	39.90	39.90	38.64	5837	0.13%
23 Nov 2022	39.00	38.70	39.40	38.40	2516	0.57%
22 Nov 2022	38.78	38.80	39.05	38.75	1855	-0.05%
21 Nov 2022	38.80	39.90	39.90	38.71	3205	-0.39%
18 Nov 2022	38.95	39.90	39.90	38.88	4245	-0.89%
17 Nov 2022	39.30	39.90	39.90	38.71	1807	0.38%
16 Nov 2022	39.15	39.40	39.67	39.05	1892	-0.86%
15 Nov 2022	39.49	39.16	39.57	39.16	3438	0.82%
14 Nov 2022	39.17	39.20	39.39	39.10	6612	0.05%
11 Nov 2022	39.15	38.81	39.60	38.81	21595	0.88%
10 Nov 2022	38.81	39.20	39.20	38.81	1151	-0.97%
09 Nov 2022	39.19	40.27	40.27	39.03	3908	0.23%
07 Nov 2022	39.10	39.50	39.50	39.10	18314	0.26%
04 Nov 2022	39.00	39.30	39.50	38.50	28190	-0.26%
03 Nov 2022	39.10	39.59	39.59	39.10	4126	-1.01%
02 Nov 2022	39.50	39.38	39.55	39.02	21734	0.28%
01 Nov 2022	39.39	38.86	39.50	38.10	105324	1.36%
31 Oct 2022	38.86	38.31	39.49	38.31	55771	1.09%
28 Oct 2022	38.44	38.39	38.60	38.32	15941	0.76%
27 Oct 2022	38.15	38.43	38.59	37.60	27654	0.18%
25 Oct 2022	38.08	38.51	38.51	37.91	7394	-1.58%
24 Oct 2022	38.69	38.01	38.75	38.01	2069	1.79%
21 Oct 2022	38.01	38.40	38.59	38.01	9303	-0.71%
20 Oct 2022	38.28	37.90	38.60	37.85	8762	0.71%
19 Oct 2022	38.01	38.00	39.00	38.00	17095	-0.08%
18 Oct 2022	38.04	37.73	38.40	37.40	3868	1.33%
17 Oct 2022	37.54	38.05	39.19	37.31	2294	-1.34%
14 Oct 2022	38.05	37.59	38.19	37.51	5117	2.37%
13 Oct 2022	37.17	37.99	37.99	37.07	5451	-1.64%
12 Oct 2022	37.79	37.79	37.79	37.31	608	1.15%
11 Oct 2022	37.36	37.99	38.39	37.11	4888	-0.64%
10 Oct 2022	37.60	39.31	39.31	36.53	49564	-1.49%
07 Oct 2022	38.17	37.99	38.39	37.99	5121	0.85%
06 Oct 2022	37.85	37.99	38.45	37.60	6295	0.29%
04 Oct 2022	37.74	37.40	38.39	37.40	13651	1.29%
03 Oct 2022	37.26	37.40	40.20	37.11	14607	0.35%
30 Sep 2022	37.13	37.51	37.96	36.81	27041	-1.30%

EquityPandit Advisory Services

From SEBI Registered Investment Advisor

Screener

News

HDFC Nifty 100 Quality 30 ETF

HDFCQUAL Historical Data

Equitypandit Financial Services Pvt. Ltd.

EquityPandit Advisory Services

EP - Investor

EP - Multibagger

EP - Index Option

Index Option Picks