KCP Sugar & Industries Corporation Share Price, Historical Data, KCPSUGIND share price history, Live NSE/BSE, Stock Price Today, and Target, Latest News and Analysis

KCPSUGIND Historical Data
View Chart
Equitypandit Financial Services Pvt. Ltd.
Date	Price	Open	High	Low	Volume	Change(%)
19 Dec 2025	26.01	25.66	26.19	25.53	55278	0.04%
18 Dec 2025	26.00	26.48	26.48	25.65	63669	-0.42%
17 Dec 2025	26.11	26.30	26.80	25.47	79949	-0.61%
16 Dec 2025	26.27	26.45	27.00	26.10	56417	-1.68%
15 Dec 2025	26.72	27.48	27.48	26.51	41709	-0.71%
12 Dec 2025	26.91	27.25	27.90	26.72	140609	-1.10%
11 Dec 2025	27.21	27.15	27.50	26.22	81838	1.76%
10 Dec 2025	26.74	26.50	27.50	26.20	121517	2.30%
09 Dec 2025	26.14	25.29	26.48	24.26	139977	3.36%
08 Dec 2025	25.29	26.30	26.94	25.02	107418	-4.57%
05 Dec 2025	26.50	26.96	27.39	26.42	53223	-1.71%
04 Dec 2025	26.96	26.80	27.80	26.67	60938	-0.74%
03 Dec 2025	27.16	27.50	27.50	26.32	103212	0.67%
02 Dec 2025	26.98	26.90	27.78	26.76	28228	-0.37%
01 Dec 2025	27.08	27.61	27.61	26.91	34978	-0.84%
28 Nov 2025	27.31	27.40	27.60	27.00	61309	0.15%
27 Nov 2025	27.27	27.78	27.97	27.10	47908	-1.84%
26 Nov 2025	27.78	26.61	27.96	26.52	104264	4.40%
25 Nov 2025	26.61	26.50	26.97	26.27	36694	-0.11%
24 Nov 2025	26.64	27.29	27.88	26.60	102343	-2.38%
21 Nov 2025	27.29	27.59	27.67	27.10	48421	-1.09%
20 Nov 2025	27.59	28.08	28.39	27.53	57675	-1.46%
19 Nov 2025	28.00	27.93	28.02	27.57	82868	1.71%
18 Nov 2025	27.53	27.75	27.97	27.37	65129	-0.79%
17 Nov 2025	27.75	27.69	28.00	27.56	80512	-0.68%
14 Nov 2025	27.94	27.40	28.02	27.35	104915	2.05%
13 Nov 2025	27.38	27.35	27.89	27.21	103690	-1.48%
12 Nov 2025	27.79	28.90	28.90	27.10	351063	-4.07%
11 Nov 2025	28.97	29.60	29.90	28.15	110932	-1.63%
10 Nov 2025	29.45	30.12	30.70	29.05	248216	-0.14%
07 Nov 2025	29.49	30.56	30.57	29.17	194894	-2.93%
06 Nov 2025	30.38	31.25	31.25	30.20	48737	-0.88%
04 Nov 2025	30.65	31.12	31.17	30.55	62209	-1.00%
03 Nov 2025	30.96	31.20	31.22	30.91	73432	-0.77%
31 Oct 2025	31.20	31.10	31.35	30.96	41683	-0.16%
30 Oct 2025	31.25	31.33	31.38	31.16	44694	-0.19%
29 Oct 2025	31.31	30.87	31.64	30.87	102293	1.07%
28 Oct 2025	30.98	30.85	31.46	30.85	37849	-0.90%
27 Oct 2025	31.26	31.15	31.50	30.91	53186	0.35%
24 Oct 2025	31.15	31.00	31.44	30.92	45439	-0.61%
23 Oct 2025	31.34	31.09	31.79	31.00	66338	1.13%
21 Oct 2025	30.99	31.10	31.50	30.51	23361	0.36%
20 Oct 2025	30.88	30.55	31.49	30.52	44128	-0.10%
17 Oct 2025	30.91	31.36	31.36	30.57	63885	-1.06%
16 Oct 2025	31.24	31.70	31.70	31.01	44899	-0.19%
15 Oct 2025	31.30	31.17	31.88	31.00	44167	0.42%
14 Oct 2025	31.17	31.50	31.50	30.86	48464	-0.67%
13 Oct 2025	31.38	31.72	31.72	31.10	28345	-1.07%
10 Oct 2025	31.72	31.01	32.22	31.01	57212	1.70%
09 Oct 2025	31.19	31.88	32.32	30.94	136966	-0.95%
08 Oct 2025	31.49	32.30	32.47	30.67	152098	-1.07%
07 Oct 2025	31.83	30.80	32.64	30.70	149690	3.11%
06 Oct 2025	30.87	31.85	32.01	30.72	201687	-2.50%
03 Oct 2025	31.66	31.65	31.70	31.00	51145	1.70%
01 Oct 2025	31.13	30.41	31.36	30.41	43243	1.01%
30 Sep 2025	30.82	31.42	31.42	30.73	50488	-0.55%
29 Sep 2025	30.99	31.80	31.81	30.90	66440	-0.93%
26 Sep 2025	31.28	31.40	31.92	31.18	57727	-1.23%
25 Sep 2025	31.67	31.70	32.38	31.52	54477	-1.12%
24 Sep 2025	32.03	32.26	32.90	31.90	59017	-0.71%
23 Sep 2025	32.26	32.57	32.69	32.10	72210	-0.95%
22 Sep 2025	32.57	32.62	33.40	32.50	67482	-1.96%
19 Sep 2025	33.22	33.30	33.30	32.75	57532	0.70%
18 Sep 2025	32.99	32.70	33.96	32.70	111804	0.92%
17 Sep 2025	32.69	32.85	32.95	32.40	54161	0.96%
16 Sep 2025	32.38	32.73	32.83	32.15	62978	0.15%
15 Sep 2025	32.33	32.43	32.88	32.25	61075	-0.22%
12 Sep 2025	32.40	32.30	33.39	32.19	100756	-1.25%
11 Sep 2025	32.81	32.12	33.50	31.86	136332	0.92%
10 Sep 2025	32.51	32.06	32.79	31.90	109185	2.17%
09 Sep 2025	31.82	32.90	33.75	31.03	383913	-3.52%
08 Sep 2025	32.98	33.55	34.11	32.52	135011	-2.60%
05 Sep 2025	33.86	33.51	34.00	33.30	81167	0.18%
04 Sep 2025	33.80	34.63	34.99	33.72	85579	-2.40%
03 Sep 2025	34.63	34.79	35.00	34.02	115933	0.38%
02 Sep 2025	34.50	34.59	36.95	34.20	902260	3.70%
01 Sep 2025	33.27	32.50	33.70	32.07	100604	3.45%
29 Aug 2025	32.16	32.29	32.58	31.42	76479	1.10%
28 Aug 2025	31.81	32.01	32.17	31.46	43075	-1.24%
26 Aug 2025	32.21	32.72	32.72	31.50	109078	-1.56%
25 Aug 2025	32.72	32.96	33.22	32.40	87502	-0.27%
22 Aug 2025	32.81	32.26	33.00	32.26	59285	0.40%
21 Aug 2025	32.68	32.76	33.14	32.00	81093	-0.18%
20 Aug 2025	32.74	31.69	33.24	30.88	146845	6.06%
19 Aug 2025	30.87	31.01	31.39	30.01	129070	-0.45%
18 Aug 2025	31.01	31.40	31.69	30.52	124311	0.16%
14 Aug 2025	30.96	32.19	32.19	30.71	96617	-1.90%
13 Aug 2025	31.56	31.41	32.11	31.31	96145	-0.22%
12 Aug 2025	31.63	33.90	33.90	31.28	122268	0.38%
11 Aug 2025	31.51	31.78	31.78	31.13	71457	1.19%
08 Aug 2025	31.14	31.95	32.33	30.60	167454	-2.54%
07 Aug 2025	31.95	31.67	32.14	31.30	90800	-1.02%
06 Aug 2025	32.28	32.35	32.79	31.83	53501	-0.49%
05 Aug 2025	32.44	32.32	32.70	32.32	85722	0.37%
04 Aug 2025	32.32	32.30	32.99	32.26	71218	-0.74%
01 Aug 2025	32.56	32.70	33.83	32.45	98755	-0.58%
31 Jul 2025	32.75	32.60	33.25	32.25	81562	-2.21%
30 Jul 2025	33.49	33.83	33.83	33.00	56046	0.72%
29 Jul 2025	33.25	33.98	33.98	32.75	147549	-1.07%
28 Jul 2025	33.61	35.23	35.23	33.50	147230	-3.36%
25 Jul 2025	34.78	35.09	35.42	34.50	93737	-0.88%
24 Jul 2025	35.09	34.99	35.25	34.76	76997	0.72%
23 Jul 2025	34.84	35.24	35.24	34.60	58228	-0.23%
22 Jul 2025	34.92	34.85	35.39	34.66	101307	0.84%
21 Jul 2025	34.63	34.96	35.04	34.48	83290	-0.60%
18 Jul 2025	34.84	34.65	35.14	34.46	95458	-0.63%
17 Jul 2025	35.06	35.15	35.54	34.75	101538	0.26%
16 Jul 2025	34.97	35.19	35.64	34.80	143660	-0.20%
15 Jul 2025	35.04	35.35	35.66	34.80	137147	-0.26%
14 Jul 2025	35.13	35.28	35.40	34.84	76683	0.06%
11 Jul 2025	35.11	35.71	36.10	35.00	87594	-1.68%
10 Jul 2025	35.71	35.31	35.95	35.30	64677	0.37%
09 Jul 2025	35.58	35.75	36.13	35.40	70326	-0.84%
08 Jul 2025	35.88	36.20	36.33	35.50	72757	-0.88%
07 Jul 2025	36.20	35.76	36.98	35.45	152225	1.20%
04 Jul 2025	35.77	36.03	36.50	35.50	100790	-1.60%
03 Jul 2025	36.35	36.80	36.87	36.02	121832	-0.71%
02 Jul 2025	36.61	35.68	36.95	35.30	146303	3.13%
01 Jul 2025	35.50	35.46	36.35	35.30	83294	-1.17%
30 Jun 2025	35.92	35.79	36.39	35.75	94108	-0.58%
27 Jun 2025	36.13	36.51	37.00	36.00	154056	-0.71%
26 Jun 2025	36.39	36.28	37.10	36.01	58662	-0.55%
25 Jun 2025	36.59	35.60	36.99	35.60	156790	2.61%
24 Jun 2025	35.66	35.00	35.95	35.00	101092	2.32%
23 Jun 2025	34.85	34.19	34.90	34.19	64890	0.29%
20 Jun 2025	34.75	34.32	34.92	34.32	112210	1.25%
19 Jun 2025	34.32	35.46	35.46	34.21	151441	-2.69%
18 Jun 2025	35.27	35.19	35.58	34.01	122354	0.66%
17 Jun 2025	35.04	35.40	35.76	34.95	110387	-0.96%
16 Jun 2025	35.38	35.59	36.19	35.10	144055	-1.78%
13 Jun 2025	36.02	35.50	36.33	35.20	136101	-0.77%
12 Jun 2025	36.30	36.84	37.38	36.20	168651	-1.71%
11 Jun 2025	36.93	36.94	38.27	36.80	267709	-0.03%
10 Jun 2025	36.94	36.91	37.84	35.61	338228	0.11%
09 Jun 2025	36.90	36.57	37.55	36.57	137907	0.49%
06 Jun 2025	36.72	36.63	36.87	36.30	119931	0.74%
05 Jun 2025	36.45	36.05	37.45	36.05	125749	0.22%
04 Jun 2025	36.37	36.57	36.57	35.63	127335	-0.05%
03 Jun 2025	36.39	36.79	37.19	36.26	89375	-0.93%
02 Jun 2025	36.73	36.80	37.47	36.55	150536	0.00%
30 May 2025	36.73	37.08	37.49	36.66	161640	-0.73%
29 May 2025	37.00	38.50	38.99	36.47	617101	-7.36%
28 May 2025	39.94	39.53	40.49	39.10	237411	1.42%
27 May 2025	39.38	39.54	39.90	38.80	117105	0.08%
26 May 2025	39.35	39.55	39.90	38.41	162623	0.28%
23 May 2025	39.24	38.56	39.50	37.76	186199	2.37%
22 May 2025	38.33	38.60	38.92	37.35	94831	-0.75%
21 May 2025	38.62	38.00	38.90	37.66	104272	1.05%
20 May 2025	38.22	40.69	41.10	38.03	342083	-4.90%
19 May 2025	40.19	37.74	40.50	37.71	784163	6.95%
16 May 2025	37.58	37.02	37.90	37.02	205202	0.72%
15 May 2025	37.31	37.19	38.05	37.12	220957	1.19%
14 May 2025	36.87	35.90	37.29	35.89	302478	3.16%
13 May 2025	35.74	35.70	35.98	35.20	101806	1.65%
12 May 2025	35.16	35.00	35.50	34.58	159768	4.27%
09 May 2025	33.72	32.02	33.90	31.85	133875	3.72%
08 May 2025	32.51	34.23	34.23	32.10	111766	-3.13%
07 May 2025	33.56	32.06	33.85	32.06	118429	1.60%
06 May 2025	33.03	35.05	35.40	32.85	211843	-5.66%
05 May 2025	35.01	35.94	35.94	34.80	114116	-0.62%
02 May 2025	35.23	35.01	36.00	35.01	62592	-0.51%
30 Apr 2025	35.41	35.42	35.99	35.31	71773	-1.91%
29 Apr 2025	36.10	36.18	37.22	35.80	105701	-0.22%
28 Apr 2025	36.18	35.81	36.55	35.32	110448	-1.92%
25 Apr 2025	36.89	38.58	38.58	36.09	191221	-4.45%
24 Apr 2025	38.61	37.35	39.59	37.01	455019	3.82%
23 Apr 2025	37.19	37.54	38.10	36.39	144854	-0.27%
22 Apr 2025	37.29	36.69	38.05	36.69	199778	1.86%
21 Apr 2025	36.61	36.72	37.29	36.50	149971	-0.16%
17 Apr 2025	36.67	36.85	37.50	36.53	148891	-0.49%
16 Apr 2025	36.85	36.25	37.36	35.90	188602	2.45%
15 Apr 2025	35.97	35.11	36.55	35.10	167585	3.24%
11 Apr 2025	34.84	35.90	35.90	34.66	91634	1.13%
09 Apr 2025	34.45	35.05	35.90	33.96	79904	-1.49%
08 Apr 2025	34.97	36.72	36.72	34.25	119919	4.29%
07 Apr 2025	33.53	34.38	34.38	31.11	177378	-4.77%
04 Apr 2025	35.21	36.20	36.20	34.87	83510	-2.73%
03 Apr 2025	36.20	35.40	36.32	34.52	115791	2.46%
02 Apr 2025	35.33	36.20	36.20	34.56	115769	-0.90%
01 Apr 2025	35.65	34.31	35.79	34.30	99831	3.94%
28 Mar 2025	34.30	34.50	35.59	34.10	179747	-0.20%
27 Mar 2025	34.37	35.90	35.98	34.10	316009	-3.16%
26 Mar 2025	35.49	35.95	36.25	35.11	291004	-1.39%
25 Mar 2025	35.99	37.40	37.48	35.80	466009	-2.12%
24 Mar 2025	36.77	37.79	37.79	36.74	587287	-1.66%
21 Mar 2025	37.39	37.38	37.89	36.96	182235	1.82%
20 Mar 2025	36.72	37.75	37.80	36.50	285255	-0.97%
19 Mar 2025	37.08	35.60	37.30	35.59	323296	4.95%
18 Mar 2025	35.33	34.73	36.00	34.55	357457	2.17%
17 Mar 2025	34.58	36.98	36.98	34.31	207467	-4.42%
13 Mar 2025	36.18	33.95	37.65	33.92	167017	6.38%
12 Mar 2025	34.01	34.67	35.11	33.82	98044	-0.50%
11 Mar 2025	34.18	33.15	34.58	33.15	59979	-1.50%
10 Mar 2025	34.70	37.00	37.92	34.50	96853	-5.53%
07 Mar 2025	36.73	36.56	37.99	36.16	136347	0.46%
06 Mar 2025	36.56	35.00	36.86	35.00	126872	5.06%
05 Mar 2025	34.80	33.46	35.00	33.46	90856	4.95%
04 Mar 2025	33.16	32.87	33.88	32.01	129267	1.59%
03 Mar 2025	32.64	34.37	34.37	32.05	140639	-3.15%
28 Feb 2025	33.70	34.87	34.87	33.25	122580	-3.66%
27 Feb 2025	34.98	36.65	36.65	34.80	43573	-2.78%
25 Feb 2025	35.98	36.30	36.80	35.78	55136	-0.28%
24 Feb 2025	36.08	37.00	37.00	35.51	84510	-3.86%
21 Feb 2025	37.53	36.70	38.17	36.17	138142	1.57%
20 Feb 2025	36.95	35.10	37.80	34.66	153116	3.88%
19 Feb 2025	35.57	33.01	36.00	33.00	188126	7.20%
18 Feb 2025	33.18	34.30	35.14	33.00	138770	-4.74%
17 Feb 2025	34.83	35.00	35.25	34.00	113195	-1.78%
14 Feb 2025	35.46	36.05	36.11	34.51	178182	-2.10%
13 Feb 2025	36.22	36.72	36.90	35.31	129084	0.42%
12 Feb 2025	36.07	36.11	36.74	34.51	158836	-1.34%
11 Feb 2025	36.56	36.91	37.65	36.00	573342	-6.57%
10 Feb 2025	39.13	41.57	41.58	38.00	140124	-4.77%
07 Feb 2025	41.09	41.73	41.73	40.36	123441	-0.19%
06 Feb 2025	41.17	41.87	41.87	40.99	68445	-0.44%
05 Feb 2025	41.35	40.03	42.05	40.03	142532	3.30%
04 Feb 2025	40.03	41.22	41.22	39.80	137804	-0.32%
03 Feb 2025	40.16	41.18	41.19	40.02	77622	-2.48%
01 Feb 2025	41.18	42.20	42.98	40.82	92594	-0.87%
31 Jan 2025	41.54	40.95	41.95	40.16	143882	2.80%
30 Jan 2025	40.41	41.26	41.26	40.08	87329	-0.20%
29 Jan 2025	40.49	39.75	41.40	39.06	193392	2.95%
28 Jan 2025	39.33	40.06	40.85	38.20	205938	-1.80%
27 Jan 2025	40.05	41.64	42.33	39.52	188761	-5.23%
24 Jan 2025	42.26	43.29	43.29	42.00	77173	-1.93%
23 Jan 2025	43.09	43.57	43.92	42.66	92506	-1.10%
22 Jan 2025	43.57	45.90	45.90	42.76	252956	-3.69%
21 Jan 2025	45.24	46.00	47.80	44.91	208660	-2.65%
20 Jan 2025	46.47	46.60	48.49	46.10	287203	3.38%
17 Jan 2025	44.95	43.06	45.50	42.00	272298	4.32%
16 Jan 2025	43.09	42.24	43.98	42.15	305593	3.68%
15 Jan 2025	41.56	43.31	43.31	41.11	137695	-3.42%
14 Jan 2025	43.03	39.50	43.89	38.53	377538	11.71%
13 Jan 2025	38.52	40.20	40.98	38.30	278632	-5.59%
10 Jan 2025	40.80	43.00	43.00	40.35	175866	-3.64%
09 Jan 2025	42.34	43.53	44.14	42.01	149730	-2.69%
08 Jan 2025	43.51	44.50	44.50	43.10	62407	-0.53%
07 Jan 2025	43.74	43.11	44.42	43.07	113981	1.04%
06 Jan 2025	43.29	45.97	46.50	42.90	149793	-5.69%
03 Jan 2025	45.90	46.39	46.39	45.50	82341	0.57%
02 Jan 2025	45.64	46.50	46.51	45.16	88810	0.00%
01 Jan 2025	45.64	45.34	46.59	44.74	119803	2.33%
31 Dec 2024	44.60	44.40	44.81	42.86	155260	2.27%
30 Dec 2024	43.61	44.55	44.55	43.00	94319	-0.73%
27 Dec 2024	43.93	44.59	44.59	43.78	77802	0.34%
26 Dec 2024	43.78	43.98	44.64	43.45	96341	0.05%
24 Dec 2024	43.76	44.43	45.21	43.51	158552	-0.70%
23 Dec 2024	44.07	45.30	45.98	43.51	182994	-3.42%
20 Dec 2024	45.63	47.40	47.94	45.20	150299	-2.56%
19 Dec 2024	46.83	45.72	47.00	45.50	214541	-0.19%
18 Dec 2024	46.92	47.69	47.69	46.65	112422	-1.22%
17 Dec 2024	47.50	47.79	48.74	47.36	63103	-0.79%
16 Dec 2024	47.88	48.20	49.63	47.11	169423	-0.33%
13 Dec 2024	48.04	48.65	48.65	47.05	118817	-1.25%
12 Dec 2024	48.65	49.00	49.25	48.38	125363	-1.00%
11 Dec 2024	49.14	49.00	50.50	48.92	277346	0.57%
10 Dec 2024	48.86	48.89	49.25	48.76	110419	0.53%
09 Dec 2024	48.60	49.69	49.69	48.27	177667	-1.74%
06 Dec 2024	49.46	50.25	50.25	49.05	141308	-0.30%
05 Dec 2024	49.61	49.95	50.74	49.51	108886	-0.46%
04 Dec 2024	49.84	50.67	51.37	49.61	208600	-1.64%
03 Dec 2024	50.67	52.70	53.78	50.50	265835	2.14%
02 Dec 2024	49.61	49.00	51.69	48.00	573925	5.67%
29 Nov 2024	46.95	46.50	47.55	45.20	112300	1.80%
28 Nov 2024	46.12	48.00	48.80	45.51	136679	-2.04%
27 Nov 2024	47.08	45.00	47.08	45.00	215651	5.00%
26 Nov 2024	44.84	42.99	44.84	42.20	131566	4.99%
25 Nov 2024	42.71	43.50	43.80	42.11	122012	0.47%
22 Nov 2024	42.51	42.62	42.94	41.40	108733	-1.05%
21 Nov 2024	42.96	43.54	43.54	42.50	66322	-0.28%
19 Nov 2024	43.08	43.75	43.75	42.80	88627	0.68%
18 Nov 2024	42.79	43.80	43.80	42.61	81541	-1.25%
14 Nov 2024	43.33	42.99	43.85	42.30	101122	0.49%
13 Nov 2024	43.12	45.00	45.49	42.84	138167	-4.39%
12 Nov 2024	45.10	45.20	46.74	45.00	83237	-1.16%
11 Nov 2024	45.63	46.80	46.99	44.80	81106	-1.06%
08 Nov 2024	46.12	45.50	46.50	45.05	77388	-0.62%
07 Nov 2024	46.41	47.30	47.50	44.83	127175	-1.65%
06 Nov 2024	47.19	47.45	47.45	46.40	66954	1.40%
05 Nov 2024	46.54	45.96	46.99	45.51	107294	1.37%
04 Nov 2024	45.91	46.93	46.93	45.11	117125	-2.30%
01 Nov 2024	46.99	46.50	47.20	45.51	45640	1.95%
31 Oct 2024	46.09	46.00	46.69	45.25	124905	-1.12%
30 Oct 2024	46.61	46.00	47.50	45.14	196336	-1.91%
29 Oct 2024	47.52	47.83	47.83	46.18	71873	1.00%
28 Oct 2024	47.05	45.50	47.87	45.00	128294	2.39%
25 Oct 2024	45.95	50.00	50.00	45.75	166686	-3.65%
24 Oct 2024	47.69	48.35	49.80	47.00	89543	0.32%
23 Oct 2024	47.54	45.57	49.99	45.57	129145	-0.90%
22 Oct 2024	47.97	51.00	51.40	47.92	139908	-4.92%
21 Oct 2024	50.45	51.00	51.49	48.65	155818	1.26%
18 Oct 2024	49.82	50.80	51.68	49.20	97771	-1.93%
17 Oct 2024	50.80	52.00	52.00	50.51	81300	-1.65%
16 Oct 2024	51.65	51.11	52.25	51.10	52554	-0.04%
15 Oct 2024	51.67	52.65	52.65	51.51	74407	-0.96%
14 Oct 2024	52.17	52.99	53.40	51.51	85298	0.17%
11 Oct 2024	52.08	53.62	53.62	51.50	64672	-0.44%
10 Oct 2024	52.31	52.15	53.80	52.10	78430	-1.17%
09 Oct 2024	52.93	53.83	53.89	50.10	106657	0.82%
08 Oct 2024	52.50	51.30	52.99	49.51	121143	2.14%
07 Oct 2024	51.40	53.60	54.70	50.92	251345	-4.10%
04 Oct 2024	53.60	54.00	54.75	52.25	203395	-1.85%
03 Oct 2024	54.61	55.65	56.00	54.01	243857	-3.65%
01 Oct 2024	56.68	56.00	57.39	55.60	208582	-1.24%
30 Sep 2024	57.39	55.89	58.25	54.80	338223	2.70%
27 Sep 2024	55.88	55.50	55.88	54.01	417063	5.00%
26 Sep 2024	53.22	54.60	54.60	53.11	117834	-1.33%
25 Sep 2024	53.94	53.85	54.75	52.85	171675	-0.07%
24 Sep 2024	53.98	54.70	55.41	53.04	106274	-1.24%
23 Sep 2024	54.66	54.00	55.70	53.50	216562	1.11%
20 Sep 2024	54.06	53.00	54.90	52.01	252646	0.15%
19 Sep 2024	53.98	54.27	56.99	52.50	356208	-2.33%
18 Sep 2024	55.27	57.49	57.49	54.00	306597	-1.07%
17 Sep 2024	55.87	58.10	58.10	55.50	191495	-2.50%
16 Sep 2024	57.30	57.20	58.00	56.66	278796	1.85%
13 Sep 2024	56.26	55.26	57.00	54.28	190740	1.44%
12 Sep 2024	55.46	56.10	56.10	54.00	317618	-0.72%
11 Sep 2024	55.86	58.85	58.85	54.90	459899	-2.67%
10 Sep 2024	57.39	59.59	59.65	57.00	328446	-1.81%
09 Sep 2024	58.45	61.30	61.40	57.05	628399	-2.53%
06 Sep 2024	59.97	60.00	60.40	55.63	2200483	4.06%
05 Sep 2024	57.63	57.63	57.63	57.63	551677	4.99%
04 Sep 2024	54.89	53.50	54.89	53.40	697570	4.99%
03 Sep 2024	52.28	54.10	54.40	52.00	314009	-3.49%
02 Sep 2024	54.17	55.95	56.50	52.44	554568	-1.87%
30 Aug 2024	55.20	56.95	60.48	55.01	6560568	2.53%
29 Aug 2024	53.84	55.15	56.42	52.88	2293822	-0.63%
28 Aug 2024	54.18	52.34	55.05	51.76	3649656	5.00%
27 Aug 2024	51.60	50.03	51.90	50.03	521268	1.76%
26 Aug 2024	50.71	52.84	52.85	49.63	1019038	-1.97%
23 Aug 2024	51.73	51.70	53.56	51.55	1408599	1.02%
22 Aug 2024	51.21	51.45	52.90	50.81	768828	-0.12%
21 Aug 2024	51.27	51.80	51.93	51.05	853857	0.83%
20 Aug 2024	50.85	49.91	51.16	49.20	891789	1.88%
19 Aug 2024	49.91	47.89	50.75	47.35	1061512	5.67%
16 Aug 2024	47.23	47.38	48.12	46.35	496774	1.24%
14 Aug 2024	46.65	47.99	48.05	46.30	420542	-2.28%
13 Aug 2024	47.74	49.10	49.92	47.10	1265750	0.55%
12 Aug 2024	47.48	47.30	48.14	46.38	504761	-0.38%
09 Aug 2024	47.66	48.00	48.60	47.31	333257	0.38%
08 Aug 2024	47.48	48.10	48.82	47.11	504020	-0.77%
07 Aug 2024	47.85	47.48	48.50	46.65	482445	2.79%
06 Aug 2024	46.55	47.49	48.64	46.40	819444	-1.15%
05 Aug 2024	47.09	48.12	49.40	46.73	1409570	-7.30%
02 Aug 2024	50.80	49.00	51.74	48.86	1323481	1.91%
01 Aug 2024	49.85	52.10	53.60	49.21	1233071	-3.28%
31 Jul 2024	51.54	53.40	54.15	50.78	1356687	-1.64%
30 Jul 2024	52.40	51.60	52.71	51.26	1028794	1.65%
29 Jul 2024	51.55	51.24	52.80	51.24	1121737	1.76%
26 Jul 2024	50.66	50.49	51.78	50.36	841056	1.12%
25 Jul 2024	50.10	50.50	53.22	47.03	1955314	-1.53%
24 Jul 2024	50.88	48.19	51.78	48.19	1690545	5.58%
23 Jul 2024	48.19	49.01	50.13	45.51	1668973	-2.11%
22 Jul 2024	49.23	48.90	50.53	48.40	896203	0.33%
19 Jul 2024	49.07	50.02	51.00	48.22	800850	-2.74%
18 Jul 2024	50.45	51.89	53.60	50.30	944268	-2.78%
16 Jul 2024	51.89	50.30	53.00	50.30	1445204	1.47%
15 Jul 2024	51.14	51.80	53.45	49.27	2841429	0.04%
12 Jul 2024	51.12	54.00	54.00	50.69	3822568	-6.20%
11 Jul 2024	54.50	51.90	54.50	50.00	14768358	19.99%
10 Jul 2024	45.42	47.08	48.11	44.50	1610548	-3.07%
09 Jul 2024	46.86	44.84	49.00	44.65	2746865	4.97%
08 Jul 2024	44.64	44.88	45.94	44.11	762017	0.02%
05 Jul 2024	44.63	44.33	45.28	44.26	587397	1.13%
04 Jul 2024	44.13	45.19	45.80	43.89	623670	-1.76%
03 Jul 2024	44.92	45.60	46.22	44.61	569928	-0.64%
02 Jul 2024	45.21	45.40	47.00	44.51	977212	0.13%
01 Jul 2024	45.15	44.63	45.67	44.53	628903	1.32%
28 Jun 2024	44.56	44.35	45.30	44.05	707343	1.07%
27 Jun 2024	44.09	45.50	45.97	43.75	889814	-2.93%
26 Jun 2024	45.42	46.90	47.10	45.12	923308	-2.30%
25 Jun 2024	46.49	46.10	49.40	45.65	2750854	2.20%
24 Jun 2024	45.49	46.45	47.16	45.20	924860	-2.07%
21 Jun 2024	46.45	47.59	48.50	46.01	1798004	-1.76%
20 Jun 2024	47.28	47.35	48.40	46.84	2626733	0.72%
19 Jun 2024	46.94	43.55	48.40	42.25	6117897	8.53%
18 Jun 2024	43.25	45.60	45.74	43.10	1442068	-4.38%
14 Jun 2024	45.23	45.25	47.10	44.51	3623355	1.21%
13 Jun 2024	44.69	40.76	46.98	40.76	7948255	11.42%
12 Jun 2024	40.11	40.52	41.30	39.91	1238267	-0.35%
11 Jun 2024	40.25	38.84	40.80	38.13	1416078	4.38%
10 Jun 2024	38.56	40.60	41.25	38.16	963217	-2.99%
07 Jun 2024	39.75	38.00	40.50	37.85	1744181	6.00%
06 Jun 2024	37.50	36.30	38.40	36.10	941190	4.90%
05 Jun 2024	35.75	32.75	36.20	31.90	663268	8.01%
04 Jun 2024	33.10	36.10	36.10	31.05	425024	-8.44%
03 Jun 2024	36.15	36.60	36.70	35.55	305663	1.97%
31 May 2024	35.45	35.40	35.85	34.30	158390	0.28%
30 May 2024	35.35	35.70	36.30	35.15	276057	0.86%
29 May 2024	35.05	34.10	35.50	34.10	148617	1.74%
28 May 2024	34.45	35.55	35.55	33.90	322301	-2.55%
27 May 2024	35.35	36.10	36.25	34.80	280076	-1.26%
24 May 2024	35.80	35.90	36.45	35.60	315660	0.14%
23 May 2024	35.75	36.70	37.50	35.55	504584	-1.65%
22 May 2024	36.35	36.05	36.50	35.55	170256	1.25%
21 May 2024	35.90	36.05	36.60	35.80	196871	-1.64%
18 May 2024	36.50	36.80	37.00	36.20	34101	0.00%
17 May 2024	36.50	35.70	36.90	35.55	196388	2.82%
16 May 2024	35.50	35.85	36.10	35.30	122151	-0.42%
15 May 2024	35.65	35.80	36.35	35.50	221015	0.00%
14 May 2024	35.65	35.50	36.25	35.45	227787	0.99%
13 May 2024	35.30	36.35	36.35	34.75	269386	-1.94%
10 May 2024	36.00	36.70	36.85	35.85	226854	-1.10%
09 May 2024	36.40	37.80	37.80	36.05	138563	-2.80%
08 May 2024	37.45	36.85	37.85	36.40	149884	2.04%
07 May 2024	36.70	37.60	38.50	36.10	223410	-2.65%
06 May 2024	37.70	38.85	39.00	37.25	174448	-2.33%
03 May 2024	38.60	39.50	39.85	38.05	306174	-2.03%
02 May 2024	39.40	39.95	40.10	39.20	259570	-0.25%
30 Apr 2024	39.50	40.10	40.50	39.25	378029	-1.00%
29 Apr 2024	39.90	40.20	41.20	39.45	713052	0.00%
26 Apr 2024	39.90	41.00	41.85	39.15	567344	-2.44%
25 Apr 2024	40.90	40.65	42.95	40.50	777918	1.11%
24 Apr 2024	40.45	39.25	42.00	38.80	1625231	4.52%
23 Apr 2024	38.70	39.25	39.35	38.25	385536	0.13%
22 Apr 2024	38.65	36.75	39.60	36.75	1110327	5.60%
19 Apr 2024	36.60	36.75	37.60	36.20	340547	-1.74%
18 Apr 2024	37.25	35.95	37.95	35.90	490508	4.63%
16 Apr 2024	35.60	35.00	36.40	34.95	143932	0.28%
15 Apr 2024	35.50	35.95	36.10	35.05	225359	-3.53%
12 Apr 2024	36.80	37.60	38.00	36.65	252815	-2.13%
10 Apr 2024	37.60	38.70	39.45	37.30	422265	-2.21%
09 Apr 2024	38.45	37.60	39.05	36.50	414916	2.81%
08 Apr 2024	37.40	38.65	38.95	36.95	268342	-2.98%
05 Apr 2024	38.55	38.25	39.00	37.80	288151	0.39%
04 Apr 2024	38.40	38.40	39.00	37.80	323064	0.79%
03 Apr 2024	38.10	36.50	38.45	36.50	571248	4.38%
02 Apr 2024	36.50	37.30	37.75	35.60	481008	-2.28%
01 Apr 2024	37.35	33.35	38.10	33.30	860222	14.05%
28 Mar 2024	32.75	33.90	34.30	32.00	534770	-2.53%
27 Mar 2024	33.60	34.30	34.95	33.50	563865	-2.33%
26 Mar 2024	34.40	35.90	35.90	34.10	372695	-2.82%
22 Mar 2024	35.40	35.30	36.10	34.50	292033	0.85%
21 Mar 2024	35.10	34.40	36.80	34.40	447485	2.48%
20 Mar 2024	34.25	35.55	35.90	34.00	193200	-3.66%
19 Mar 2024	35.55	36.40	36.50	35.25	157320	-1.52%
18 Mar 2024	36.10	36.65	36.80	35.50	213415	0.84%
15 Mar 2024	35.80	34.35	36.20	33.65	405236	5.45%
14 Mar 2024	33.95	31.95	35.20	31.90	452542	4.62%
13 Mar 2024	32.45	34.05	35.00	32.00	825049	-4.70%
12 Mar 2024	34.05	35.00	35.60	33.80	517367	-3.81%
11 Mar 2024	35.40	37.35	37.55	35.00	464650	-4.71%
07 Mar 2024	37.15	37.50	38.05	36.85	231487	-1.20%
06 Mar 2024	37.60	38.25	38.90	36.35	398620	-1.31%
05 Mar 2024	38.10	38.95	39.40	38.00	230042	-2.18%
04 Mar 2024	38.95	38.75	40.05	38.55	307738	-0.13%
02 Mar 2024	39.00	38.75	39.35	38.50	58244	1.30%
01 Mar 2024	38.50	38.35	39.60	38.25	338936	0.92%
29 Feb 2024	38.15	38.40	38.90	37.60	426294	-0.13%
28 Feb 2024	38.20	39.00	39.50	37.70	426570	-2.18%
27 Feb 2024	39.05	40.55	41.15	38.65	469380	-3.58%
26 Feb 2024	40.50	40.75	41.80	39.50	365360	0.00%
23 Feb 2024	40.50	42.00	42.30	39.20	528114	-2.29%
22 Feb 2024	41.45	42.50	42.65	40.25	475825	-0.96%
21 Feb 2024	41.85	42.80	43.05	41.45	477500	-1.53%
20 Feb 2024	42.50	40.50	42.90	40.45	807214	5.46%
19 Feb 2024	40.30	41.50	41.90	40.00	495765	-1.95%
16 Feb 2024	41.10	42.05	42.50	41.00	445923	-1.79%
15 Feb 2024	41.85	42.35	42.95	41.25	813228	-0.48%
14 Feb 2024	42.05	37.20	43.50	37.20	3611138	10.37%
13 Feb 2024	38.10	38.00	38.90	34.65	2862945	-5.69%
12 Feb 2024	40.40	40.40	43.75	40.40	3695106	-19.92%
09 Feb 2024	50.45	49.20	51.50	41.00	3498248	3.28%
08 Feb 2024	48.85	50.90	50.90	47.70	1564294	-0.81%
07 Feb 2024	49.25	53.00	54.05	48.65	2457162	-4.18%
06 Feb 2024	51.40	49.45	53.05	49.00	3626649	7.53%
05 Feb 2024	47.80	44.95	48.65	44.10	6218154	17.88%
02 Feb 2024	40.55	39.80	40.55	39.00	531721	4.92%
01 Feb 2024	38.65	39.00	39.05	38.15	247684	0.78%
31 Jan 2024	38.35	38.75	39.00	37.60	268560	-0.78%
30 Jan 2024	38.65	38.65	39.90	38.00	253681	1.05%
29 Jan 2024	38.25	37.60	38.25	37.40	396589	4.94%
25 Jan 2024	36.45	36.20	37.45	36.00	268612	1.82%
24 Jan 2024	35.80	34.00	35.80	32.75	153968	4.99%
23 Jan 2024	34.10	35.55	36.50	33.55	174651	-3.26%
20 Jan 2024	35.25	35.40	35.40	34.35	273385	4.44%
19 Jan 2024	33.75	33.50	34.00	33.50	150517	-0.74%
18 Jan 2024	34.00	34.00	34.00	34.00	59964	-2.02%
17 Jan 2024	34.70	35.00	35.00	34.70	58777	-1.98%
16 Jan 2024	35.40	35.35	35.75	35.35	94946	0.14%
15 Jan 2024	35.35	35.60	35.60	35.35	161970	-1.12%
12 Jan 2024	35.75	35.90	35.90	35.55	123334	-0.97%
11 Jan 2024	36.10	36.30	36.30	36.10	49563	-0.55%
10 Jan 2024	36.30	37.00	37.00	36.30	61595	-1.89%
09 Jan 2024	37.00	37.50	37.50	37.00	83588	-1.33%
08 Jan 2024	37.50	37.70	37.80	37.50	55614	-0.53%
05 Jan 2024	37.70	37.60	37.70	37.60	181085	1.89%
04 Jan 2024	37.00	37.00	37.00	37.00	54569	-0.13%
03 Jan 2024	37.05	37.55	37.55	37.05	97638	0.27%
02 Jan 2024	36.95	36.95	36.95	36.95	158210	1.93%
01 Jan 2024	36.25	36.20	36.25	36.20	61794	1.97%
29 Dec 2023	35.55	34.85	35.55	34.85	142163	0.00%
28 Dec 2023	35.55	35.55	35.55	35.55	44398	-1.93%
27 Dec 2023	36.25	36.95	36.95	36.25	38811	-1.89%
26 Dec 2023	36.95	36.95	36.95	36.95	50656	0.00%
22 Dec 2023	36.95	36.95	36.95	36.95	106802	-1.99%
21 Dec 2023	37.70	37.70	37.70	37.70	88744	-1.95%
20 Dec 2023	38.45	38.45	38.60	38.45	145368	-1.91%
19 Dec 2023	39.20	40.00	40.00	39.20	79538	-2.00%
18 Dec 2023	40.00	40.90	40.90	40.00	93695	-1.96%
15 Dec 2023	40.80	39.80	41.70	38.05	661354	2.13%
14 Dec 2023	39.95	39.95	39.95	38.00	653520	4.99%
13 Dec 2023	38.05	38.05	38.05	36.30	686890	4.97%
12 Dec 2023	36.25	36.25	36.25	36.25	274235	4.92%
11 Dec 2023	34.55	34.35	34.55	34.30	319734	4.86%
08 Dec 2023	32.95	32.95	33.90	32.95	567217	-4.91%
07 Dec 2023	34.65	34.20	35.45	33.95	530211	-2.94%
06 Dec 2023	35.70	37.15	37.65	35.30	348543	-3.90%
05 Dec 2023	37.15	37.85	38.80	37.00	322552	-1.20%
04 Dec 2023	37.60	36.50	37.80	35.55	337430	4.44%
01 Dec 2023	36.00	36.70	36.70	36.00	147650	-1.64%
30 Nov 2023	36.60	37.00	37.00	36.60	38679	-2.01%
29 Nov 2023	37.35	38.20	38.20	37.35	81425	-1.97%
28 Nov 2023	38.10	38.65	38.65	37.95	135208	0.53%
24 Nov 2023	37.90	37.90	37.90	37.90	113248	1.88%
23 Nov 2023	37.20	36.85	37.20	36.70	80745	0.81%
22 Nov 2023	36.90	35.70	36.90	35.70	124892	1.93%
21 Nov 2023	36.20	36.25	36.25	36.20	72751	-1.90%
20 Nov 2023	36.90	37.20	37.20	36.90	38373	-1.99%
17 Nov 2023	37.65	38.00	38.00	37.65	31223	-1.95%
16 Nov 2023	38.40	39.00	39.00	38.40	78748	-1.92%
15 Nov 2023	39.15	39.75	39.75	39.15	167654	0.38%
13 Nov 2023	39.00	38.40	39.15	38.40	80246	1.56%
12 Nov 2023	38.40	38.40	38.40	38.40	41013	1.99%
10 Nov 2023	37.65	37.65	37.65	37.65	41740	-1.95%
09 Nov 2023	38.40	38.40	38.40	38.40	55178	-1.92%
08 Nov 2023	39.15	39.15	39.15	39.15	192429	1.95%
07 Nov 2023	38.40	38.40	38.40	38.40	53942	1.99%
06 Nov 2023	37.65	37.15	37.65	37.15	99440	1.89%
03 Nov 2023	36.95	36.25	36.95	36.25	111036	1.93%
02 Nov 2023	36.25	36.25	36.25	35.80	140589	0.00%
01 Nov 2023	36.25	36.85	36.85	36.25	132519	-1.89%
31 Oct 2023	36.95	37.00	37.00	36.95	160836	-0.14%
30 Oct 2023	37.00	37.10	37.10	37.00	236102	-1.20%
27 Oct 2023	37.45	37.45	37.45	37.45	73913	-1.96%
26 Oct 2023	38.20	38.20	38.20	38.20	27670	-1.93%
25 Oct 2023	38.95	38.95	38.95	38.95	50187	-2.01%
23 Oct 2023	39.75	43.00	43.90	39.75	1127040	-5.02%
20 Oct 2023	41.85	41.40	41.85	40.00	1269688	4.89%
19 Oct 2023	39.90	39.30	39.95	38.25	1468839	4.86%
18 Oct 2023	38.05	38.50	39.00	36.90	467075	-1.81%
17 Oct 2023	38.75	39.70	39.70	37.85	952348	2.38%
16 Oct 2023	37.85	37.80	37.85	37.80	161299	4.99%
13 Oct 2023	36.05	38.20	38.20	35.80	847117	-4.12%
12 Oct 2023	37.60	38.35	38.35	37.05	474135	-0.92%
11 Oct 2023	37.95	39.00	39.50	37.55	1218823	-1.43%
10 Oct 2023	38.50	37.50	39.70	37.25	3378167	5.05%
09 Oct 2023	36.65	35.20	38.00	35.05	2068915	2.09%
06 Oct 2023	35.90	36.15	36.55	35.50	431832	0.00%
05 Oct 2023	35.90	35.90	36.30	35.35	453808	0.42%
04 Oct 2023	35.75	36.25	37.40	35.00	1096972	-1.52%
03 Oct 2023	36.30	36.50	36.60	35.70	633073	-0.27%
29 Sep 2023	36.40	36.60	36.70	35.70	838059	0.28%
28 Sep 2023	36.30	36.10	38.65	36.05	3239988	0.55%
27 Sep 2023	36.10	36.30	36.60	35.35	665264	-0.28%
26 Sep 2023	36.20	36.75	36.75	35.75	566111	-0.82%
25 Sep 2023	36.50	34.95	37.60	34.85	2731006	5.04%
22 Sep 2023	34.75	34.80	35.15	33.75	588034	0.58%
21 Sep 2023	34.55	36.30	37.15	34.05	1221460	-4.95%
20 Sep 2023	36.35	36.00	37.30	35.80	887547	1.39%
18 Sep 2023	35.85	36.50	37.60	35.70	1420801	-1.78%
15 Sep 2023	36.50	36.00	36.85	34.95	1292774	1.96%
14 Sep 2023	35.80	34.65	37.35	34.65	3054493	4.68%
13 Sep 2023	34.20	32.70	34.45	32.45	1388714	5.23%
12 Sep 2023	32.50	35.90	36.20	31.20	2004911	-8.84%
11 Sep 2023	35.65	35.65	37.00	35.40	1056077	1.42%
08 Sep 2023	35.15	36.35	36.60	34.80	983289	-2.63%
07 Sep 2023	36.10	36.50	37.25	36.00	1059638	-1.63%
06 Sep 2023	36.70	36.10	37.80	36.10	4474611	4.86%
05 Sep 2023	35.00	35.15	35.80	34.00	1804411	0.29%
04 Sep 2023	34.90	32.75	35.60	32.70	5459443	7.22%
01 Sep 2023	32.55	32.00	34.10	31.85	3219758	2.52%
31 Aug 2023	31.75	31.50	32.20	31.30	735634	1.11%
30 Aug 2023	31.40	31.35	32.10	30.50	666551	0.80%
29 Aug 2023	31.15	31.35	31.90	30.90	377969	-0.64%
28 Aug 2023	31.35	31.70	32.40	30.85	401326	0.00%
25 Aug 2023	31.35	32.35	32.35	31.10	552110	-2.34%
24 Aug 2023	32.10	31.05	33.25	30.90	1743231	4.22%
23 Aug 2023	30.80	31.05	31.45	30.65	460531	-0.32%
22 Aug 2023	30.90	31.25	31.75	30.75	462379	-1.12%
21 Aug 2023	31.25	31.60	31.70	30.85	551176	-0.64%
18 Aug 2023	31.45	32.30	32.95	31.25	1124986	-2.63%
17 Aug 2023	32.30	30.35	32.75	30.35	2624733	6.95%
16 Aug 2023	30.20	29.25	30.90	29.25	796867	3.25%
14 Aug 2023	29.25	30.10	30.10	28.70	596441	-2.17%
11 Aug 2023	29.90	30.65	30.75	29.75	328184	-1.81%
10 Aug 2023	30.45	30.80	31.35	30.35	982676	-1.14%
09 Aug 2023	30.80	29.85	31.40	29.50	1006786	4.05%
08 Aug 2023	29.60	30.60	30.60	29.40	564980	-2.31%
07 Aug 2023	30.30	30.00	30.70	29.50	1245323	3.41%
04 Aug 2023	29.30	29.10	30.20	28.85	1028475	1.21%
03 Aug 2023	28.95	28.35	29.20	28.35	418116	1.94%
02 Aug 2023	28.40	28.80	29.35	28.25	710569	-1.39%
01 Aug 2023	28.80	28.95	29.25	28.60	351201	-0.35%
31 Jul 2023	28.90	28.30	29.15	28.20	480354	2.66%
28 Jul 2023	28.15	28.50	28.70	28.00	402472	-1.05%
27 Jul 2023	28.45	28.90	29.00	28.35	347162	-0.87%
26 Jul 2023	28.70	28.30	29.30	27.75	753535	1.95%
25 Jul 2023	28.15	29.50	29.70	28.00	968874	-3.92%
24 Jul 2023	29.30	28.90	30.60	28.75	2531222	1.91%
21 Jul 2023	28.75	29.10	29.25	27.55	1972287	0.17%
20 Jul 2023	28.70	28.65	29.75	28.05	11505347	15.73%
19 Jul 2023	24.80	24.90	25.00	24.65	250115	0.20%
18 Jul 2023	24.75	24.75	24.80	24.30	273193	0.61%
17 Jul 2023	24.60	24.60	25.00	24.50	405080	0.00%
14 Jul 2023	24.60	24.40	24.75	24.35	222412	0.82%
13 Jul 2023	24.40	24.75	24.80	24.25	203195	-1.21%
12 Jul 2023	24.70	24.70	25.20	24.65	229395	0.00%
11 Jul 2023	24.70	24.60	24.85	24.60	121339	0.20%
10 Jul 2023	24.65	25.05	25.05	24.60	171434	-1.00%
07 Jul 2023	24.90	24.90	25.50	24.75	434386	0.00%
06 Jul 2023	24.90	24.70	25.20	24.70	211953	0.81%
05 Jul 2023	24.70	24.70	24.90	24.55	209354	0.61%
04 Jul 2023	24.55	24.80	24.95	24.50	312836	-0.61%
03 Jul 2023	24.70	24.80	24.95	24.50	253614	0.20%
30 Jun 2023	24.65	24.65	25.70	24.50	891578	0.41%
28 Jun 2023	24.55	24.85	25.05	24.40	325756	-1.21%
27 Jun 2023	24.85	24.95	25.10	24.75	186369	0.20%
26 Jun 2023	24.80	25.15	25.30	24.65	284715	-1.39%
23 Jun 2023	25.15	25.85	26.00	25.05	564445	-2.90%
22 Jun 2023	25.90	25.50	26.80	25.40	1736740	1.77%
21 Jun 2023	25.45	25.25	26.05	25.20	962331	0.99%
20 Jun 2023	25.20	25.05	25.55	24.80	340997	0.40%
19 Jun 2023	25.10	25.55	25.75	25.00	234963	-0.99%
16 Jun 2023	25.35	25.10	26.10	25.00	490911	1.60%
15 Jun 2023	24.95	25.15	25.35	24.90	205419	-0.60%
14 Jun 2023	25.10	25.20	25.35	25.05	253635	-0.20%
13 Jun 2023	25.15	25.45	25.55	25.00	349297	-0.79%
12 Jun 2023	25.35	25.80	26.50	25.25	682557	-0.78%
09 Jun 2023	25.55	24.85	25.90	24.80	1632024	4.50%
08 Jun 2023	24.45	24.80	25.10	24.30	351638	-1.21%
07 Jun 2023	24.75	24.10	25.30	24.05	707304	3.34%
06 Jun 2023	23.95	24.10	24.10	23.80	106742	0.00%
05 Jun 2023	23.95	24.10	24.45	23.90	195675	-0.21%
02 Jun 2023	24.00	24.10	24.30	23.90	168581	0.00%
01 Jun 2023	24.00	24.50	24.50	23.15	267458	-0.41%
31 May 2023	24.10	24.65	24.65	23.90	342302	-1.83%
30 May 2023	24.55	24.55	24.85	24.30	469835	-1.60%
29 May 2023	24.95	24.60	25.35	24.15	866157	2.46%
26 May 2023	24.35	24.60	25.05	24.25	283937	-0.61%
25 May 2023	24.50	24.80	24.95	24.40	131097	-1.21%
24 May 2023	24.80	24.80	25.10	24.75	165640	0.20%
23 May 2023	24.75	24.85	24.95	24.70	72141	0.20%
22 May 2023	24.70	24.95	25.10	24.55	169252	-1.40%
19 May 2023	25.05	24.80	25.20	24.40	239425	0.60%
18 May 2023	24.90	25.20	25.35	24.80	161112	-0.80%
17 May 2023	25.10	25.10	25.60	24.90	152333	-0.40%
16 May 2023	25.20	25.40	25.75	25.10	254612	-0.59%
15 May 2023	25.35	25.40	25.65	25.20	96922	-0.20%
12 May 2023	25.40	25.55	25.90	25.20	238228	-1.17%
11 May 2023	25.70	25.60	25.95	25.55	154294	0.59%
10 May 2023	25.55	25.95	25.95	25.30	184974	-0.78%
09 May 2023	25.75	25.95	26.35	25.05	397895	-0.77%
08 May 2023	25.95	25.90	26.15	25.60	264810	1.17%
05 May 2023	25.65	26.10	26.75	25.50	326754	-1.91%
04 May 2023	26.15	25.95	26.85	25.90	570948	0.97%
03 May 2023	25.90	25.45	26.45	25.45	542410	1.37%
02 May 2023	25.55	25.70	26.00	25.40	257159	0.00%
28 Apr 2023	25.55	25.80	25.90	25.40	172081	0.00%
27 Apr 2023	25.55	25.75	26.05	25.40	253674	-0.78%
26 Apr 2023	25.75	25.50	26.20	25.50	367943	0.39%
25 Apr 2023	25.65	25.50	26.20	25.40	295575	1.38%
24 Apr 2023	25.30	25.35	25.65	25.00	187736	0.00%
21 Apr 2023	25.30	26.00	26.10	25.10	324068	-1.36%
20 Apr 2023	25.65	26.55	26.70	25.55	769209	-2.66%
19 Apr 2023	26.35	25.40	26.60	25.35	1106001	3.74%
18 Apr 2023	25.40	25.65	26.15	25.30	288406	-0.39%
17 Apr 2023	25.50	25.45	25.95	24.95	420566	1.19%
13 Apr 2023	25.20	25.65	25.95	25.00	224757	-1.75%
12 Apr 2023	25.65	25.65	26.55	25.55	1296408	1.38%
11 Apr 2023	25.30	25.25	25.75	25.00	504610	0.40%
10 Apr 2023	25.20	25.35	25.50	24.80	253243	0.60%
06 Apr 2023	25.05	25.10	25.75	24.85	620060	1.21%
05 Apr 2023	24.75	24.65	25.85	24.15	739740	1.64%
03 Apr 2023	24.35	23.55	24.70	23.45	383805	3.40%
31 Mar 2023	23.55	23.15	24.80	23.15	781799	3.29%
29 Mar 2023	22.80	21.60	23.10	21.60	553050	5.80%
28 Mar 2023	21.55	22.20	22.65	21.35	343319	-4.22%
27 Mar 2023	22.50	23.50	23.65	22.30	183615	-4.26%
24 Mar 2023	23.50	23.90	24.10	23.40	209929	-2.08%
23 Mar 2023	24.00	24.15	24.90	23.80	405406	0.42%
22 Mar 2023	23.90	23.90	24.40	23.75	246060	0.42%
21 Mar 2023	23.80	24.15	24.40	23.65	195293	0.00%
20 Mar 2023	23.80	24.60	24.60	23.20	171122	-3.45%
17 Mar 2023	24.65	24.85	25.20	24.40	164241	0.61%
16 Mar 2023	24.50	25.05	25.05	24.15	277096	-1.21%
15 Mar 2023	24.80	25.45	25.80	24.60	213591	-2.17%
14 Mar 2023	25.35	25.35	26.00	24.90	292628	-0.59%
13 Mar 2023	25.50	26.45	26.80	25.30	242545	-3.77%
10 Mar 2023	26.50	26.10	27.60	25.65	667977	0.57%
09 Mar 2023	26.35	27.55	27.70	26.30	480019	-3.66%
08 Mar 2023	27.35	24.65	28.35	24.50	3454686	10.51%
06 Mar 2023	24.75	24.55	25.15	24.45	390312	1.64%
03 Mar 2023	24.35	24.25	24.65	24.20	211864	1.25%
02 Mar 2023	24.05	24.20	24.50	23.80	244805	-0.41%
01 Mar 2023	24.15	23.95	24.55	23.40	265965	1.68%
28 Feb 2023	23.75	23.95	24.40	23.55	266198	1.06%
27 Feb 2023	23.50	24.30	24.45	23.15	147703	-3.49%
24 Feb 2023	24.35	24.55	25.10	24.25	239842	0.41%
23 Feb 2023	24.25	24.50	25.00	24.20	136889	-0.82%
22 Feb 2023	24.45	25.10	25.20	24.35	190297	-2.78%
21 Feb 2023	25.15	25.15	25.55	25.10	143378	-0.40%
20 Feb 2023	25.25	25.70	26.00	25.15	154836	-1.75%
17 Feb 2023	25.70	26.00	26.25	25.60	174492	-1.34%
16 Feb 2023	26.05	26.30	26.35	25.70	458629	0.19%
15 Feb 2023	26.00	25.75	26.45	25.55	239373	0.00%
14 Feb 2023	26.00	26.50	26.80	25.80	199174	-1.70%
13 Feb 2023	26.45	26.60	26.75	25.85	258196	0.19%
10 Feb 2023	26.40	25.95	27.20	25.90	663868	3.12%
09 Feb 2023	25.60	25.80	26.10	25.25	242266	-0.58%
08 Feb 2023	25.75	25.35	26.00	25.35	155967	1.58%
07 Feb 2023	25.35	26.20	26.45	25.20	238563	-2.31%
06 Feb 2023	25.95	25.85	26.85	25.65	344531	0.97%
03 Feb 2023	25.70	26.10	26.75	25.00	403848	-1.53%
02 Feb 2023	26.10	26.25	26.75	25.85	248143	-0.57%
01 Feb 2023	26.25	27.90	28.70	25.20	545733	-4.72%
31 Jan 2023	27.55	26.50	27.90	26.25	535957	4.75%
30 Jan 2023	26.30	26.25	27.45	25.80	368151	0.38%
27 Jan 2023	26.20	27.70	28.00	24.80	832894	-4.73%
25 Jan 2023	27.50	28.00	28.20	27.35	292806	-1.79%
24 Jan 2023	28.00	28.60	29.05	27.90	292336	-1.58%
23 Jan 2023	28.45	29.10	29.30	28.30	316634	-2.07%
20 Jan 2023	29.05	29.75	30.00	29.00	410917	-1.86%
19 Jan 2023	29.60	29.70	30.00	29.45	192923	-0.67%
18 Jan 2023	29.80	29.30	30.75	29.30	835868	0.85%
17 Jan 2023	29.55	29.50	30.25	29.05	490753	0.51%
16 Jan 2023	29.40	30.00	30.15	29.25	438425	-2.00%
13 Jan 2023	30.00	30.30	30.85	29.85	828907	-0.33%
12 Jan 2023	30.10	30.70	31.55	29.75	870017	-0.82%
11 Jan 2023	30.35	28.60	31.40	28.60	2297936	5.75%
10 Jan 2023	28.70	28.80	30.40	28.50	1477781	0.00%
09 Jan 2023	28.70	29.70	29.90	28.45	899825	-2.05%
06 Jan 2023	29.30	30.60	30.80	28.80	1037510	-4.09%
05 Jan 2023	30.55	30.55	31.30	30.05	749200	0.49%
04 Jan 2023	30.40	31.55	31.75	30.20	866985	-3.80%
03 Jan 2023	31.60	32.25	32.75	31.50	1166705	-1.86%
02 Jan 2023	32.20	32.90	33.90	32.05	1915323	-1.38%
30 Dec 2022	32.65	32.70	33.50	31.75	2668960	2.03%
29 Dec 2022	32.00	29.45	34.20	29.45	4580705	6.67%
28 Dec 2022	30.00	30.95	31.35	29.40	1046733	-3.38%
27 Dec 2022	31.05	28.50	31.50	27.90	3587318	15.64%
26 Dec 2022	26.85	25.30	27.45	25.30	586087	4.07%
23 Dec 2022	25.80	27.35	28.50	25.20	838080	-6.35%
22 Dec 2022	27.55	28.30	28.75	26.45	980104	-1.96%
21 Dec 2022	28.10	31.65	32.35	27.30	1900095	-8.77%
20 Dec 2022	30.80	33.00	33.00	30.45	3791212	-5.67%
19 Dec 2022	32.65	31.10	34.20	31.05	10837353	12.20%
16 Dec 2022	29.10	25.30	30.50	25.30	9793463	14.34%
15 Dec 2022	25.45	25.75	26.40	25.30	573342	-0.97%
14 Dec 2022	25.70	25.50	26.10	24.95	582291	2.59%
13 Dec 2022	25.05	25.25	25.45	24.75	363588	0.20%
12 Dec 2022	25.00	24.80	25.50	24.50	296458	0.20%
09 Dec 2022	24.95	26.05	26.20	24.50	490623	-4.04%
08 Dec 2022	26.00	26.25	26.45	25.70	253589	-0.95%
07 Dec 2022	26.25	26.70	27.10	26.10	341187	-1.32%
06 Dec 2022	26.60	26.30	27.30	26.15	928436	1.72%
05 Dec 2022	26.15	26.65	27.25	25.75	705483	-0.76%
02 Dec 2022	26.35	25.30	27.40	24.60	2135167	4.98%
01 Dec 2022	25.10	25.50	25.60	25.00	288875	-0.40%
30 Nov 2022	25.20	25.85	26.20	25.10	371375	-2.33%
29 Nov 2022	25.80	26.65	26.65	25.60	539901	-2.27%
28 Nov 2022	26.40	25.50	27.25	25.30	1949591	3.53%
25 Nov 2022	25.50	25.20	26.00	24.90	681531	1.80%
24 Nov 2022	25.05	24.35	26.20	24.15	1488354	5.25%
23 Nov 2022	23.80	24.00	24.40	23.65	336471	0.21%
22 Nov 2022	23.75	24.40	24.60	23.60	338931	-2.26%
21 Nov 2022	24.30	25.70	25.70	24.15	406654	-4.71%
18 Nov 2022	25.50	25.20	26.25	24.90	947299	1.19%
17 Nov 2022	25.20	24.30	26.30	23.55	1531920	3.70%
16 Nov 2022	24.30	22.50	25.15	22.30	2197981	8.97%
15 Nov 2022	22.30	22.50	22.70	22.20	113680	0.45%
14 Nov 2022	22.20	22.50	22.70	22.10	210555	1.14%
11 Nov 2022	21.95	22.50	22.65	21.80	126534	-1.35%
10 Nov 2022	22.25	22.70	22.80	22.10	172222	-1.55%
09 Nov 2022	22.60	23.25	23.25	22.50	172075	-1.95%
07 Nov 2022	23.05	22.45	23.45	22.45	385410	2.67%
04 Nov 2022	22.45	22.20	22.95	22.00	151627	1.58%
03 Nov 2022	22.10	22.20	22.40	21.60	82558	-0.45%
02 Nov 2022	22.20	22.35	22.80	22.10	157882	0.00%
01 Nov 2022	22.20	21.60	22.30	21.60	142340	2.30%
31 Oct 2022	21.70	21.65	21.95	21.55	156907	-0.91%
28 Oct 2022	21.90	22.60	22.60	21.80	128965	-2.45%
27 Oct 2022	22.45	22.70	22.70	22.25	80611	0.22%
25 Oct 2022	22.40	22.75	22.75	22.30	72619	-0.67%
24 Oct 2022	22.55	22.25	22.75	22.20	41099	1.81%
21 Oct 2022	22.15	22.55	22.65	22.10	129249	-1.56%
20 Oct 2022	22.50	22.40	22.65	22.30	102142	0.00%
19 Oct 2022	22.50	22.45	23.20	22.30	149840	0.67%
18 Oct 2022	22.35	23.30	23.40	22.25	383976	-3.04%
17 Oct 2022	23.05	23.35	23.60	22.80	164190	-0.43%
14 Oct 2022	23.15	23.30	23.80	23.05	218814	0.43%
13 Oct 2022	23.05	23.75	23.85	22.85	293339	-1.91%
12 Oct 2022	23.50	24.15	24.15	23.15	690748	-2.08%
11 Oct 2022	24.00	22.65	24.70	22.65	1770434	5.73%
10 Oct 2022	22.70	22.25	23.20	21.95	218458	1.34%
07 Oct 2022	22.40	22.20	22.70	22.00	284469	1.82%
06 Oct 2022	22.00	21.45	23.45	21.30	475554	3.77%
04 Oct 2022	21.20	21.20	21.40	21.10	100531	1.44%
03 Oct 2022	20.90	21.30	21.40	20.75	125082	-2.11%
30 Sep 2022	21.35	21.20	21.40	20.80	112890	1.43%
29 Sep 2022	21.05	21.35	21.45	20.95	125254	0.24%
28 Sep 2022	21.00	21.10	21.60	20.90	209544	-0.94%
27 Sep 2022	21.20	21.00	21.45	20.90	237807	1.19%
26 Sep 2022	20.95	21.95	21.95	20.80	215997	-4.56%
23 Sep 2022	21.95	22.85	23.00	21.60	335286	-3.94%
22 Sep 2022	22.85	22.80	23.15	22.50	339348	-0.65%
21 Sep 2022	23.00	23.50	24.10	22.70	778853	-1.29%
20 Sep 2022	23.30	22.90	23.70	22.60	399542	2.87%
19 Sep 2022	22.65	22.30	23.30	22.00	384217	1.57%
16 Sep 2022	22.30	22.95	22.95	22.10	183394	-2.41%
15 Sep 2022	22.85	22.75	23.45	22.60	440927	1.78%
14 Sep 2022	22.45	22.05	22.65	22.00	272650	0.22%
13 Sep 2022	22.40	22.60	22.80	22.30	188410	-0.44%
12 Sep 2022	22.50	22.45	22.75	22.30	102182	0.90%
09 Sep 2022	22.30	22.95	23.25	22.15	264559	-2.41%
08 Sep 2022	22.85	23.35	23.35	22.75	325523	-1.08%
07 Sep 2022	23.10	23.30	23.80	23.00	527166	-1.49%
06 Sep 2022	23.45	21.90	24.40	21.75	1631675	7.82%
05 Sep 2022	21.75	21.55	21.85	21.35	287763	2.11%
02 Sep 2022	21.30	21.35	21.60	21.20	225001	0.24%
01 Sep 2022	21.25	21.00	21.55	21.00	180109	0.24%
30 Aug 2022	21.20	21.20	21.35	21.10	133839	1.44%
29 Aug 2022	20.90	21.10	21.15	20.60	129859	-1.42%
26 Aug 2022	21.20	21.50	21.75	21.15	144396	-1.17%
25 Aug 2022	21.45	21.30	21.65	21.10	231355	1.90%
24 Aug 2022	21.05	21.30	21.30	21.00	129376	0.00%
23 Aug 2022	21.05	21.05	21.30	20.80	182713	0.00%
22 Aug 2022	21.05	21.00	21.25	20.80	139257	-0.24%
19 Aug 2022	21.10	21.45	21.45	21.00	251185	-1.17%
18 Aug 2022	21.35	21.50	21.55	21.20	152970	0.47%
17 Aug 2022	21.25	21.45	21.55	21.20	194198	-0.93%
16 Aug 2022	21.45	21.65	21.75	21.20	223408	0.23%
12 Aug 2022	21.40	21.80	21.80	21.20	272406	0.23%
11 Aug 2022	21.35	21.35	21.75	20.90	332265	1.91%
10 Aug 2022	20.95	21.65	21.65	20.75	237669	-3.01%
08 Aug 2022	21.60	22.40	22.70	21.30	371267	-4.00%
05 Aug 2022	22.50	22.55	22.85	22.40	235209	-0.66%
04 Aug 2022	22.65	22.80	23.00	22.55	158042	-0.66%
03 Aug 2022	22.80	23.10	23.60	22.55	311196	-1.30%
02 Aug 2022	23.10	22.70	23.60	22.70	325484	1.99%
01 Aug 2022	22.65	22.85	23.10	22.45	215489	0.00%
29 Jul 2022	22.65	22.85	23.00	22.50	235456	0.22%
28 Jul 2022	22.60	22.40	23.25	22.40	244073	1.35%
27 Jul 2022	22.30	22.20	22.65	22.20	91235	-0.89%
26 Jul 2022	22.50	23.00	23.00	22.40	96464	-1.96%
25 Jul 2022	22.95	23.55	23.75	22.85	149128	-1.29%
22 Jul 2022	23.25	23.90	23.90	23.15	115166	-1.48%
21 Jul 2022	23.60	23.10	24.10	23.10	693536	3.28%
20 Jul 2022	22.85	22.95	23.10	22.60	287745	0.88%
19 Jul 2022	22.65	22.55	22.85	22.35	120554	0.44%
18 Jul 2022	22.55	22.45	23.10	22.20	249626	0.67%
15 Jul 2022	22.40	22.30	22.55	22.10	150214	0.67%
14 Jul 2022	22.25	22.20	22.65	22.00	106916	0.00%
13 Jul 2022	22.25	22.65	22.75	22.10	122221	-0.22%
12 Jul 2022	22.30	22.35	23.00	22.10	297001	-0.22%
11 Jul 2022	22.35	22.35	22.70	22.00	216950	1.36%
08 Jul 2022	22.05	21.70	22.50	21.50	397499	2.56%
07 Jul 2022	21.50	21.60	21.80	21.25	158825	0.94%
06 Jul 2022	21.30	21.40	22.20	21.00	232093	0.47%
05 Jul 2022	21.20	21.10	21.75	21.05	184677	0.95%
04 Jul 2022	21.00	20.70	21.35	20.70	165170	0.24%
01 Jul 2022	20.95	20.85	21.20	20.65	128467	0.00%
30 Jun 2022	20.95	21.45	21.75	20.85	137952	-1.87%
29 Jun 2022	21.35	20.85	21.85	20.70	196060	1.18%
28 Jun 2022	21.10	21.25	21.50	20.75	164727	0.24%
27 Jun 2022	21.05	21.55	21.55	21.00	203699	-0.24%
24 Jun 2022	21.10	20.35	21.40	20.10	306837	4.46%
23 Jun 2022	20.20	20.20	20.55	19.75	152603	0.50%
22 Jun 2022	20.10	20.50	20.85	19.70	227215	-1.47%
21 Jun 2022	20.40	19.40	20.95	19.10	393890	7.65%
20 Jun 2022	18.95	20.45	20.50	18.50	240604	-5.72%
17 Jun 2022	20.10	20.50	20.50	19.90	260528	-2.90%
16 Jun 2022	20.70	21.85	22.05	20.55	254646	-4.61%
15 Jun 2022	21.70	21.75	22.25	21.55	216472	0.70%
14 Jun 2022	21.55	21.40	22.15	21.25	261368	0.00%
13 Jun 2022	21.55	22.50	22.50	21.50	256739	-4.86%
10 Jun 2022	22.65	22.75	23.40	22.55	299201	-1.09%
09 Jun 2022	22.90	22.65	23.40	22.65	245183	-0.87%
08 Jun 2022	23.10	23.65	23.75	23.00	297760	-1.91%
07 Jun 2022	23.55	23.50	24.00	23.45	246338	-1.05%
06 Jun 2022	23.80	23.80	24.25	23.30	509803	0.42%
03 Jun 2022	23.70	24.00	24.30	23.60	285791	-0.63%
02 Jun 2022	23.85	24.30	24.70	23.60	634460	-2.05%
01 Jun 2022	24.35	23.85	24.50	23.60	611052	4.06%
31 May 2022	23.40	23.05	24.20	23.00	627710	0.86%
30 May 2022	23.20	23.20	23.70	23.00	691966	-1.90%
27 May 2022	23.65	25.30	25.35	23.30	955403	-4.83%
26 May 2022	24.85	24.05	25.15	22.80	889231	3.33%
25 May 2022	24.05	25.15	25.90	23.60	549649	-6.05%
24 May 2022	25.60	26.80	27.45	25.20	418877	-5.19%
23 May 2022	27.00	28.05	28.05	26.85	200304	-2.88%
20 May 2022	27.80	28.30	28.40	27.45	692437	0.54%
19 May 2022	27.65	26.20	29.30	25.80	1538251	1.65%
18 May 2022	27.20	27.00	27.75	26.35	855712	1.87%
17 May 2022	26.70	25.20	26.85	25.20	700978	6.59%
16 May 2022	25.05	24.80	25.65	24.60	360110	2.04%
13 May 2022	24.55	24.55	25.45	24.15	480237	3.15%
12 May 2022	23.80	24.20	24.75	23.25	598346	-1.86%
11 May 2022	24.25	25.90	26.20	23.10	892906	-4.90%
10 May 2022	25.50	26.15	27.10	25.15	383207	-2.49%
09 May 2022	26.15	26.65	27.40	25.80	476469	-3.15%
06 May 2022	27.00	27.50	27.80	26.70	620053	-4.59%
05 May 2022	28.30	28.50	29.15	28.05	458621	1.25%
04 May 2022	27.95	29.90	29.95	27.70	936129	-5.73%
02 May 2022	29.65	29.60	30.90	29.15	817511	-1.33%
29 Apr 2022	30.05	31.45	31.70	29.70	888730	-3.38%
28 Apr 2022	31.10	31.90	32.75	30.85	717297	-1.43%
27 Apr 2022	31.55	32.70	32.70	31.25	821144	-4.10%
26 Apr 2022	32.90	33.00	33.90	32.60	1008154	1.08%
25 Apr 2022	32.55	34.00	34.60	32.10	1847678	-4.41%
22 Apr 2022	34.05	32.60	35.75	32.15	5804215	3.34%
21 Apr 2022	32.95	31.80	34.30	30.60	3073605	4.77%
20 Apr 2022	31.45	31.70	32.00	30.70	537220	-0.47%
19 Apr 2022	31.60	32.00	33.25	31.15	1582058	0.32%
18 Apr 2022	31.50	30.80	33.00	29.70	1389403	2.44%
13 Apr 2022	30.75	31.15	31.90	30.65	565240	-1.44%
12 Apr 2022	31.20	32.40	32.60	30.50	742768	-3.41%
11 Apr 2022	32.30	32.05	33.95	31.50	1916496	0.62%
08 Apr 2022	32.10	32.30	33.75	31.40	2768447	0.47%
07 Apr 2022	31.95	30.40	34.30	30.30	7444439	6.32%
06 Apr 2022	30.05	26.70	31.00	26.60	5735885	12.55%
05 Apr 2022	26.70	26.85	27.20	26.60	458356	0.38%
04 Apr 2022	26.60	26.30	26.85	26.00	388715	3.10%
01 Apr 2022	25.80	25.30	26.00	25.15	294476	2.99%
31 Mar 2022	25.05	25.35	25.60	25.00	345887	-1.18%
30 Mar 2022	25.35	25.30	25.95	25.05	289644	1.20%
29 Mar 2022	25.05	25.55	25.70	24.90	293105	-1.57%
28 Mar 2022	25.45	26.25	26.45	25.30	388088	-2.12%
25 Mar 2022	26.00	27.00	27.35	25.80	566392	-3.53%
24 Mar 2022	26.95	27.25	27.60	26.85	349772	-0.37%
23 Mar 2022	27.05	27.40	27.60	26.65	276209	-0.92%
22 Mar 2022	27.30	27.45	27.85	27.20	341156	-0.18%
21 Mar 2022	27.35	27.50	28.30	26.70	662854	0.74%
17 Mar 2022	27.15	27.60	28.20	27.05	325717	-0.73%
16 Mar 2022	27.35	27.85	28.05	27.15	485911	-0.18%
15 Mar 2022	27.40	29.05	29.45	26.80	1020521	-5.03%
14 Mar 2022	28.85	28.15	29.85	27.70	2693959	3.04%
11 Mar 2022	28.00	26.80	28.70	26.55	1389466	4.48%
10 Mar 2022	26.80	28.00	28.70	26.55	1055717	-2.01%
09 Mar 2022	27.35	25.00	28.90	24.75	3068964	10.51%
08 Mar 2022	24.75	23.80	25.50	23.75	684683	3.56%
07 Mar 2022	23.90	23.80	24.20	23.30	309614	-1.85%
04 Mar 2022	24.35	24.30	24.95	24.00	402176	-0.81%
03 Mar 2022	24.55	24.75	25.50	24.45	520100	1.24%
02 Mar 2022	24.25	23.65	24.70	23.60	303055	1.25%
28 Feb 2022	23.95	23.50	24.25	22.90	247574	2.13%
25 Feb 2022	23.45	23.50	23.75	23.10	388685	6.11%
24 Feb 2022	22.10	23.70	23.70	21.65	701635	-9.43%
23 Feb 2022	24.40	23.70	24.80	23.50	531388	6.09%
22 Feb 2022	23.00	23.00	23.50	22.35	493416	-3.16%
21 Feb 2022	23.75	24.30	24.65	23.50	312186	-3.65%
18 Feb 2022	24.65	25.25	25.80	24.50	309508	-3.14%
17 Feb 2022	25.45	26.10	26.40	25.20	281082	-1.74%
16 Feb 2022	25.90	25.80	26.75	25.70	658052	0.58%
15 Feb 2022	25.75	24.80	25.85	24.15	673899	5.97%
14 Feb 2022	24.30	27.40	27.40	23.90	1811450	-13.52%
11 Feb 2022	28.10	28.40	29.30	27.45	1152067	-5.86%
10 Feb 2022	29.85	31.00	31.05	29.60	1461733	-2.45%
09 Feb 2022	30.60	29.00	31.25	28.70	1913074	5.52%
08 Feb 2022	29.00	30.15	30.40	28.40	873464	-3.17%
07 Feb 2022	29.95	28.45	30.90	28.40	2664854	5.83%
04 Feb 2022	28.30	28.60	29.50	28.05	634500	-1.39%
03 Feb 2022	28.70	27.55	29.35	27.50	799867	4.74%
02 Feb 2022	27.40	27.85	28.25	27.05	332543	-0.90%
01 Feb 2022	27.65	28.00	28.55	27.50	298565	-0.36%
31 Jan 2022	27.75	28.00	28.45	27.55	197552	-0.18%
28 Jan 2022	27.80	27.85	28.85	27.55	432403	1.09%
27 Jan 2022	27.50	27.00	27.95	26.80	535660	1.10%
25 Jan 2022	27.20	26.40	27.60	25.75	465199	2.64%
24 Jan 2022	26.50	28.75	28.75	26.30	583784	-8.15%
21 Jan 2022	28.85	29.35	29.90	28.50	483367	-2.86%
20 Jan 2022	29.70	29.00	30.35	28.85	1278102	2.24%
19 Jan 2022	29.05	28.85	29.30	28.50	765296	-0.85%
18 Jan 2022	29.30	30.55	30.70	29.00	1068259	-3.14%
17 Jan 2022	30.25	30.15	31.10	30.05	1455460	0.33%
14 Jan 2022	30.15	29.30	30.90	29.30	1746896	1.34%
13 Jan 2022	29.75	28.60	30.40	28.40	1992661	3.84%
12 Jan 2022	28.65	29.45	30.30	28.35	1049755	-2.39%
11 Jan 2022	29.35	30.60	30.95	29.00	1079211	-3.93%
10 Jan 2022	30.55	30.75	31.55	29.50	1459557	0.00%
07 Jan 2022	30.55	29.50	32.50	29.40	6335832	4.09%
06 Jan 2022	29.35	28.30	30.40	28.00	3653699	2.62%
05 Jan 2022	28.60	30.75	30.75	28.50	4731859	-8.48%
04 Jan 2022	31.25	26.55	31.65	26.30	10278932	18.37%
03 Jan 2022	26.40	26.50	27.05	26.35	527273	-0.38%
31 Dec 2021	26.50	27.00	27.25	26.30	803345	-1.12%
30 Dec 2021	26.80	28.10	28.25	26.65	1051418	-2.72%
29 Dec 2021	27.55	25.70	29.35	25.50	3848269	7.83%
28 Dec 2021	25.55	23.60	26.60	23.55	2681144	8.72%
27 Dec 2021	23.50	22.55	25.90	21.90	323201	2.84%
24 Dec 2021	22.85	23.50	23.65	22.75	216993	-2.77%
23 Dec 2021	23.50	23.45	24.20	23.20	250086	0.43%
22 Dec 2021	23.40	22.00	24.10	21.85	511130	7.34%
21 Dec 2021	21.80	21.95	22.65	21.60	192466	0.93%
20 Dec 2021	21.60	23.20	23.20	21.15	393711	-6.29%
17 Dec 2021	23.05	24.45	24.85	22.95	330612	-4.95%
16 Dec 2021	24.25	25.00	25.90	23.45	705388	-2.41%
15 Dec 2021	24.85	22.30	26.50	22.10	5434351	10.20%
14 Dec 2021	22.55	22.50	22.80	22.20	195234	-0.88%
13 Dec 2021	22.75	23.70	24.15	21.15	506856	-2.99%
10 Dec 2021	23.45	23.45	23.85	22.60	702142	-0.21%
09 Dec 2021	23.50	22.15	24.70	21.55	1233301	7.31%
08 Dec 2021	21.90	21.60	22.20	21.55	303991	1.62%
07 Dec 2021	21.55	20.50	21.75	20.45	258972	5.12%
06 Dec 2021	20.50	21.25	21.25	20.40	95946	-2.15%
03 Dec 2021	20.95	20.95	21.40	20.75	166403	0.00%
02 Dec 2021	20.95	21.25	21.25	20.30	209030	-0.24%
01 Dec 2021	21.00	19.50	21.15	19.40	722504	9.09%
30 Nov 2021	19.25	19.85	20.15	19.00	144239	-0.52%
29 Nov 2021	19.35	20.40	20.40	19.30	169544	-5.38%
26 Nov 2021	20.45	21.45	21.45	20.30	143407	-3.31%
25 Nov 2021	21.15	21.50	21.50	20.75	108210	-0.70%
24 Nov 2021	21.30	20.55	21.75	20.55	237952	3.65%
23 Nov 2021	20.55	20.20	20.80	19.60	207704	1.48%
22 Nov 2021	20.25	21.20	21.20	19.80	221842	-4.48%
18 Nov 2021	21.20	21.75	21.75	20.65	118780	-0.24%
17 Nov 2021	21.25	22.05	22.20	21.20	244414	-2.75%
16 Nov 2021	21.85	22.00	22.60	21.70	132497	0.46%
15 Nov 2021	21.75	22.50	22.50	21.50	239038	-2.47%
12 Nov 2021	22.30	22.75	22.90	22.05	140628	-1.98%
11 Nov 2021	22.75	24.00	24.00	22.60	548579	-4.01%
10 Nov 2021	23.70	21.35	23.70	21.30	1011303	9.98%
09 Nov 2021	21.55	22.00	22.15	21.25	180616	-1.60%
08 Nov 2021	21.90	22.00	22.20	21.65	118008	0.00%
04 Nov 2021	21.90	21.45	22.15	21.25	132505	2.82%
03 Nov 2021	21.30	21.55	21.65	21.20	180208	-0.70%
02 Nov 2021	21.45	21.15	21.90	20.85	437759	3.12%
01 Nov 2021	20.80	20.95	21.10	20.60	205722	0.00%
29 Oct 2021	20.80	21.00	21.30	20.30	162875	-1.42%
28 Oct 2021	21.10	21.65	21.65	21.00	99227	-1.40%
27 Oct 2021	21.40	21.75	22.00	21.35	106455	-1.83%
26 Oct 2021	21.80	21.15	22.10	21.15	215680	3.07%
25 Oct 2021	21.15	21.80	21.80	19.40	214001	-1.40%
22 Oct 2021	21.45	21.60	21.90	21.10	190740	-0.46%
21 Oct 2021	21.55	22.35	22.80	21.15	290579	-2.05%
20 Oct 2021	22.00	22.60	22.75	21.75	295947	-2.87%
19 Oct 2021	22.65	23.45	23.95	22.45	316835	-4.03%
18 Oct 2021	23.60	23.75	24.10	23.40	482009	-0.21%
14 Oct 2021	23.65	23.35	24.10	23.25	301746	0.85%
13 Oct 2021	23.45	24.00	24.40	23.10	371967	-1.05%
12 Oct 2021	23.70	23.80	24.20	23.60	269180	0.64%
11 Oct 2021	23.55	24.20	24.45	23.40	402203	-2.28%
08 Oct 2021	24.10	23.40	24.35	22.75	668840	4.33%
07 Oct 2021	23.10	23.35	23.75	22.80	194674	0.87%
06 Oct 2021	22.90	23.85	24.00	22.85	280295	-2.97%
05 Oct 2021	23.60	23.00	24.30	23.00	847995	1.94%
04 Oct 2021	23.15	22.35	23.15	22.30	823608	4.99%
01 Oct 2021	22.05	21.60	22.30	21.45	332052	1.61%
30 Sep 2021	21.70	21.50	22.05	21.45	234548	1.40%
29 Sep 2021	21.40	20.95	21.60	20.65	186498	1.66%
28 Sep 2021	21.05	21.55	21.55	20.90	151452	-1.86%
27 Sep 2021	21.45	21.90	22.10	21.20	211393	-0.69%
24 Sep 2021	21.60	21.85	22.45	21.30	362832	0.93%
23 Sep 2021	21.40	21.55	21.75	21.20	113444	-0.23%
22 Sep 2021	21.45	21.50	21.85	21.30	145081	0.94%
21 Sep 2021	21.25	21.60	21.60	20.90	197469	-1.16%
20 Sep 2021	21.50	22.00	22.40	21.40	203833	-4.23%
17 Sep 2021	22.45	23.40	23.40	21.85	192426	-1.97%
16 Sep 2021	22.90	23.10	23.40	22.70	241497	0.44%
15 Sep 2021	22.80	23.15	23.45	22.55	597527	2.01%
14 Sep 2021	22.35	21.70	22.75	21.60	421723	3.00%
13 Sep 2021	21.70	22.20	22.20	21.60	143146	0.00%
09 Sep 2021	21.70	21.55	22.05	21.40	114948	0.00%
08 Sep 2021	21.70	21.95	22.35	21.55	223206	-0.69%
07 Sep 2021	21.85	21.95	22.30	21.70	125857	0.00%
06 Sep 2021	21.85	22.50	22.50	21.70	152169	-1.58%
03 Sep 2021	22.20	22.60	22.90	22.15	162280	-1.33%
02 Sep 2021	22.50	22.50	22.85	22.40	89218	0.00%
01 Sep 2021	22.50	23.15	23.15	22.25	96354	-1.32%
31 Aug 2021	22.80	22.95	23.60	22.65	185135	0.88%
30 Aug 2021	22.60	23.00	23.05	22.50	93009	0.00%
27 Aug 2021	22.60	23.20	23.20	22.30	180263	-1.53%
26 Aug 2021	22.95	23.20	23.90	22.70	300234	-1.08%
25 Aug 2021	23.20	22.45	23.25	22.15	375437	4.74%
24 Aug 2021	22.15	21.40	22.40	20.60	413417	2.55%
23 Aug 2021	21.60	23.00	23.10	21.60	124341	-4.85%
20 Aug 2021	22.70	22.60	23.40	22.25	253317	-1.52%
18 Aug 2021	23.05	24.05	24.10	22.95	329733	-4.36%
17 Aug 2021	24.10	24.25	24.65	23.90	390519	1.69%
16 Aug 2021	23.70	24.10	24.75	23.55	229251	-1.04%
13 Aug 2021	23.95	24.00	24.30	23.90	174647	-0.21%
12 Aug 2021	24.00	23.80	24.60	23.00	431266	1.91%
11 Aug 2021	23.55	22.70	23.55	22.45	566323	4.90%
10 Aug 2021	22.45	23.45	23.85	22.45	260000	-4.87%
09 Aug 2021	23.60	24.40	25.20	23.45	204987	-2.48%
06 Aug 2021	24.20	23.05	24.20	23.05	229010	4.99%
05 Aug 2021	23.05	24.00	24.15	22.90	463558	-4.36%
04 Aug 2021	24.10	25.25	25.25	23.80	466010	-3.60%
03 Aug 2021	25.00	25.65	25.75	24.80	384993	-2.34%
02 Aug 2021	25.60	26.20	26.30	25.40	263986	-1.35%
30 Jul 2021	25.95	26.35	26.35	25.65	303630	-1.33%
29 Jul 2021	26.30	25.85	26.75	25.60	916292	2.14%
28 Jul 2021	25.75	26.75	27.00	25.60	598559	-4.10%
27 Jul 2021	26.85	26.35	27.45	26.00	1156429	2.68%
26 Jul 2021	26.15	26.30	27.00	25.85	475780	-0.95%
23 Jul 2021	26.40	27.20	27.30	26.00	427598	-2.40%
22 Jul 2021	27.05	27.90	28.10	26.80	426023	-0.73%
20 Jul 2021	27.25	28.60	28.60	27.10	726142	-4.22%
19 Jul 2021	28.45	27.00	28.65	26.50	1743581	4.21%
16 Jul 2021	27.30	28.00	28.40	27.20	518313	-2.85%
15 Jul 2021	28.10	29.35	29.50	28.00	709097	-3.10%
14 Jul 2021	29.00	30.00	30.60	28.85	669230	-4.13%
13 Jul 2021	30.25	32.00	32.35	29.60	2175327	-2.89%
12 Jul 2021	31.15	31.15	31.15	30.00	1233267	4.88%
09 Jul 2021	29.70	28.55	29.70	28.20	1024881	4.95%
08 Jul 2021	28.30	26.40	29.05	26.40	1651952	2.17%
07 Jul 2021	27.70	28.00	28.50	27.70	854529	-4.97%
06 Jul 2021	29.15	32.15	32.15	29.15	3733239	-4.89%
05 Jul 2021	30.65	30.10	30.65	29.55	1236010	4.97%
02 Jul 2021	29.20	28.45	29.20	27.90	2475694	4.85%
01 Jul 2021	27.85	27.20	27.90	26.70	2005791	4.70%
30 Jun 2021	26.60	29.00	29.00	26.45	3520808	-4.32%
29 Jun 2021	27.80	27.80	27.80	27.80	494510	4.91%
28 Jun 2021	26.50	25.60	26.50	25.60	1178980	4.95%
25 Jun 2021	25.25	25.30	25.90	24.60	1638628	0.40%
24 Jun 2021	25.15	24.25	25.30	23.80	1696582	4.36%
23 Jun 2021	24.10	24.85	25.20	23.80	401593	-2.03%
22 Jun 2021	24.60	24.50	25.70	24.40	486336	0.41%
21 Jun 2021	24.50	22.95	24.50	22.50	534370	4.93%
18 Jun 2021	23.35	24.50	24.75	23.15	465680	-4.11%
17 Jun 2021	24.35	24.40	25.25	23.75	420910	-0.81%
16 Jun 2021	24.55	25.55	25.85	24.35	653107	-3.73%
15 Jun 2021	25.50	27.00	27.00	25.15	779795	-1.92%
14 Jun 2021	26.00	26.35	27.00	24.90	1012086	-0.76%
11 Jun 2021	26.20	27.80	28.35	26.05	1666122	-4.38%
10 Jun 2021	27.40	26.85	27.80	26.50	1555761	3.40%
09 Jun 2021	26.50	26.95	28.00	25.85	2489489	-0.75%
08 Jun 2021	26.70	26.40	27.40	23.90	4358842	6.16%
07 Jun 2021	25.15	23.25	25.15	23.25	2099182	9.83%
04 Jun 2021	22.90	22.30	23.70	22.10	982999	3.15%
03 Jun 2021	22.20	21.40	22.40	21.20	983802	6.73%
02 Jun 2021	20.80	20.90	21.15	20.65	345595	0.73%
01 Jun 2021	20.65	20.85	21.00	20.10	318697	-0.96%
31 May 2021	20.85	20.70	21.35	20.70	317710	0.97%
28 May 2021	20.65	21.30	21.35	20.50	223297	-2.13%
27 May 2021	21.10	21.70	22.00	21.00	368464	-1.63%
26 May 2021	21.45	21.65	22.25	21.30	301081	-0.23%
25 May 2021	21.50	20.80	22.40	20.70	548825	4.12%
24 May 2021	20.65	20.35	21.35	20.20	616934	-1.67%
21 May 2021	21.00	21.80	21.80	20.85	601331	-4.33%
20 May 2021	21.95	22.20	22.65	21.75	286468	-2.23%
19 May 2021	22.45	22.70	23.70	22.35	1005932	-1.75%
18 May 2021	22.85	23.40	23.45	22.50	433543	-1.51%
17 May 2021	23.20	22.05	23.85	21.65	1061576	5.45%
14 May 2021	22.00	23.80	23.90	21.40	652647	-6.38%
12 May 2021	23.50	24.90	25.20	23.25	1124717	-4.67%
11 May 2021	24.65	24.50	25.70	24.05	2733902	-1.20%
10 May 2021	24.95	22.90	25.00	22.80	4357441	9.67%
07 May 2021	22.75	23.70	23.70	22.60	1597749	0.44%
06 May 2021	22.65	23.40	23.70	22.10	983201	-3.82%
05 May 2021	23.55	22.70	24.35	22.20	2707089	5.13%
04 May 2021	22.40	24.90	25.35	21.65	7647119	5.91%
03 May 2021	21.15	17.65	21.15	17.65	4592088	19.83%
30 Apr 2021	17.65	16.70	18.90	16.45	3688490	3.82%
29 Apr 2021	17.00	15.60	17.70	15.50	2833009	6.92%
28 Apr 2021	15.90	15.20	16.35	15.15	1126848	5.30%
27 Apr 2021	15.10	15.20	15.35	15.05	170465	-0.66%
26 Apr 2021	15.20	15.60	15.65	15.10	282909	0.66%
23 Apr 2021	15.10	15.20	15.80	15.05	492364	-1.31%
22 Apr 2021	15.30	14.75	15.40	14.75	333540	3.03%
20 Apr 2021	14.85	15.20	15.50	14.75	434810	-0.67%
19 Apr 2021	14.95	15.05	15.40	14.90	291546	-4.17%
16 Apr 2021	15.60	15.65	16.30	15.50	658478	0.65%
15 Apr 2021	15.50	14.95	15.95	14.85	1131637	3.68%
13 Apr 2021	14.95	14.90	15.30	14.70	165821	1.70%
12 Apr 2021	14.70	15.55	15.55	14.60	232669	-6.67%
09 Apr 2021	15.75	15.80	16.30	15.50	690523	0.32%
08 Apr 2021	15.70	15.20	15.95	15.20	528274	3.63%
07 Apr 2021	15.15	15.00	15.35	14.85	237670	1.68%
06 Apr 2021	14.90	15.00	15.15	14.80	137862	0.00%
05 Apr 2021	14.90	15.15	15.15	14.65	208122	-1.32%
01 Apr 2021	15.10	14.95	15.25	14.80	240650	2.72%
31 Mar 2021	14.70	14.95	14.95	14.65	192906	-0.34%
30 Mar 2021	14.75	15.05	15.05	14.60	139229	-1.01%
26 Mar 2021	14.90	15.00	15.30	14.85	488646	-1.00%
25 Mar 2021	15.05	15.15	15.65	14.80	459862	-0.33%
24 Mar 2021	15.10	15.25	15.50	15.00	326142	0.00%
23 Mar 2021	15.10	15.20	15.45	15.00	213442	-0.66%
22 Mar 2021	15.20	15.50	15.50	15.10	244249	-1.30%
19 Mar 2021	15.40	15.25	15.50	14.85	302476	0.00%
18 Mar 2021	15.40	15.65	16.25	15.20	436094	0.00%
17 Mar 2021	15.40	16.00	16.05	15.30	215655	-3.14%
16 Mar 2021	15.90	15.85	16.10	15.60	185649	0.32%
15 Mar 2021	15.85	16.35	16.35	15.60	331304	-2.16%
12 Mar 2021	16.20	16.50	16.75	16.15	293866	-1.22%
10 Mar 2021	16.40	16.70	17.00	16.20	223392	-2.09%
09 Mar 2021	16.75	17.00	17.50	16.55	389365	-1.18%
08 Mar 2021	16.95	16.85	17.35	16.55	769626	1.80%
05 Mar 2021	16.65	17.55	18.00	16.15	1634360	-1.48%
04 Mar 2021	16.90	16.80	17.40	16.60	1244459	-1.74%
03 Mar 2021	17.20	16.25	17.55	16.25	1850115	5.85%
02 Mar 2021	16.25	16.10	16.80	15.95	629545	1.25%
01 Mar 2021	16.05	16.15	16.25	15.75	415475	0.94%
26 Feb 2021	15.90	15.60	16.40	15.15	458106	0.63%
25 Feb 2021	15.80	16.00	16.15	15.50	246851	-1.56%
24 Feb 2021	16.05	16.80	16.85	15.95	618060	2.88%
23 Feb 2021	15.60	15.35	15.90	15.20	331558	3.65%
22 Feb 2021	15.05	15.40	15.40	14.95	218314	-1.95%
19 Feb 2021	15.35	15.60	15.75	15.30	192953	-2.23%
18 Feb 2021	15.70	15.55	16.10	15.45	694704	1.62%
17 Feb 2021	15.45	15.40	15.85	15.30	220527	0.65%
16 Feb 2021	15.35	15.25	15.60	15.20	130809	-1.29%
15 Feb 2021	15.55	15.75	15.85	15.45	74497	-1.27%
12 Feb 2021	15.75	15.80	16.05	15.50	140096	0.00%
11 Feb 2021	15.75	16.10	16.50	15.60	516905	2.27%
10 Feb 2021	15.40	15.10	15.80	15.10	179548	1.65%
09 Feb 2021	15.15	15.55	15.55	15.10	171375	-2.26%
08 Feb 2021	15.50	16.15	16.15	15.40	287132	-3.43%
05 Feb 2021	16.05	15.50	16.10	15.30	440583	3.88%
04 Feb 2021	15.45	15.45	15.60	15.30	115447	0.32%
03 Feb 2021	15.40	15.10	15.65	15.10	135456	1.65%
02 Feb 2021	15.15	15.50	15.65	15.05	187042	-1.62%
01 Feb 2021	15.40	15.20	15.55	15.00	111435	1.32%
29 Jan 2021	15.20	15.30	15.50	15.15	138398	-0.33%
28 Jan 2021	15.25	15.40	15.50	15.10	87011	-0.97%
27 Jan 2021	15.40	15.75	15.75	15.25	94663	-0.96%
25 Jan 2021	15.55	15.90	16.10	15.45	117107	-1.58%
22 Jan 2021	15.80	15.95	16.25	15.75	146501	-2.17%
21 Jan 2021	16.15	16.50	16.60	16.05	212167	-1.82%
20 Jan 2021	16.45	16.60	16.75	16.35	98688	0.30%
19 Jan 2021	16.40	16.50	16.60	16.25	139392	1.55%
18 Jan 2021	16.15	16.55	16.55	16.00	242501	-1.82%
15 Jan 2021	16.45	16.80	17.00	16.35	218145	-1.50%
14 Jan 2021	16.70	16.85	16.95	16.60	126433	-0.60%
13 Jan 2021	16.80	16.80	17.50	16.70	706858	0.30%
12 Jan 2021	16.75	16.85	17.20	16.60	217790	0.00%
11 Jan 2021	16.75	16.85	17.15	16.65	259340	-1.47%
08 Jan 2021	17.00	17.65	17.75	16.70	359806	-2.58%
07 Jan 2021	17.45	17.90	18.00	17.35	368386	-1.97%
06 Jan 2021	17.80	17.35	17.95	17.30	906411	3.19%
05 Jan 2021	17.25	17.70	17.85	17.20	579866	-3.36%
04 Jan 2021	17.85	17.00	18.45	16.35	4102767	9.85%
01 Jan 2021	16.25	16.45	16.55	16.10	99244	-0.61%
31 Dec 2020	16.35	16.30	16.70	16.25	157237	-1.21%
30 Dec 2020	16.55	16.25	17.00	16.10	268497	2.80%
29 Dec 2020	16.10	16.40	16.50	16.10	131394	-1.53%
28 Dec 2020	16.35	16.40	16.80	16.00	222903	-0.30%
24 Dec 2020	16.40	16.45	17.85	16.00	1989352	0.00%
23 Dec 2020	16.40	15.55	16.70	15.35	410702	6.15%

EquityPandit Advisory Services

From SEBI Registered Investment Advisor

Screener

News

KCP Sugar & Industries Corporation Ltd

KCPSUGIND Historical Data

Equitypandit Financial Services Pvt. Ltd.

EquityPandit Advisory Services

EP - Investor

EP - Multibagger

EP - Index Option

Index Option Picks