Madhusudan Industries Share Price, Historical Data, MADSUDIND share price history, Live NSE/BSE, Stock Price Today, and Target, Latest News and Analysis

MADSUDIND Historical Data
View Chart
Equitypandit Financial Services Pvt. Ltd.
Date	Price	Open	High	Low	Volume	Change(%)
19 Dec 2025	35.80	33.00	35.85	33.00	571	8.48%
18 Dec 2025	33.00	36.00	36.00	33.00	471	-2.08%
17 Dec 2025	33.70	35.25	36.00	33.00	896	-6.21%
16 Dec 2025	35.93	35.95	35.95	35.93	14	-0.19%
15 Dec 2025	36.00	32.25	36.00	32.25	69	6.51%
12 Dec 2025	33.80	33.80	33.80	33.80	5	1.72%
11 Dec 2025	33.23	31.58	34.00	31.58	1670	3.88%
10 Dec 2025	31.99	30.99	31.99	30.99	365	-3.03%
09 Dec 2025	32.99	32.20	32.99	31.25	279	3.06%
08 Dec 2025	32.01	35.99	35.99	32.00	673	-4.36%
05 Dec 2025	33.47	35.16	35.16	33.35	859	-5.72%
04 Dec 2025	35.50	36.89	36.89	35.50	31	0.00%
03 Dec 2025	35.50	35.65	36.95	35.00	253	-0.42%
02 Dec 2025	35.65	35.16	36.99	35.10	649	1.57%
01 Dec 2025	35.10	37.00	37.00	35.10	33	-3.81%
28 Nov 2025	36.49	36.25	36.49	35.22	306	-1.33%
26 Nov 2025	36.98	36.00	37.50	35.50	2274	-1.10%
25 Nov 2025	37.39	37.37	37.49	34.78	790	2.44%
24 Nov 2025	36.50	36.00	37.50	36.00	760	-3.34%
21 Nov 2025	37.76	37.99	37.99	35.56	514	3.45%
20 Nov 2025	36.50	35.95	36.50	35.02	2560	1.39%
19 Nov 2025	36.00	36.50	36.50	36.00	292	-2.57%
18 Nov 2025	36.95	35.85	37.16	35.00	520	2.95%
17 Nov 2025	35.89	37.10	38.74	35.10	1677	-2.10%
14 Nov 2025	36.66	35.39	36.77	35.39	3450	3.59%
13 Nov 2025	35.39	36.10	36.10	35.10	343	-0.76%
12 Nov 2025	35.66	36.95	36.95	35.60	453	-1.16%
11 Nov 2025	36.08	36.66	37.00	36.00	266	-0.06%
10 Nov 2025	36.10	37.16	37.16	36.00	2621	-4.70%
07 Nov 2025	37.88	37.70	37.98	37.00	513	2.85%
06 Nov 2025	36.83	39.39	39.39	36.16	1306	-3.08%
04 Nov 2025	38.00	39.00	39.00	37.62	582	-2.49%
03 Nov 2025	38.97	38.24	38.99	37.60	348	1.91%
31 Oct 2025	38.24	38.39	38.89	37.70	2246	-0.39%
30 Oct 2025	38.39	38.06	38.68	36.00	3731	-0.78%
29 Oct 2025	38.69	38.06	38.99	37.66	315	1.15%
28 Oct 2025	38.25	38.06	39.50	37.08	1414	0.16%
27 Oct 2025	38.19	38.06	40.00	38.00	608	-1.34%
24 Oct 2025	38.71	38.89	38.99	37.58	2416	1.73%
23 Oct 2025	38.05	38.88	38.88	38.00	644	-2.13%
21 Oct 2025	38.88	38.88	38.88	38.88	224	0.47%
20 Oct 2025	38.70	37.20	38.89	37.20	81	0.89%
17 Oct 2025	38.36	38.09	38.90	37.20	732	0.18%
16 Oct 2025	38.29	38.06	39.20	37.30	25	0.79%
15 Oct 2025	37.99	38.95	38.95	37.16	689	-1.43%
14 Oct 2025	38.54	38.76	39.50	38.50	598	-0.03%
13 Oct 2025	38.55	37.00	39.97	37.00	3705	-2.36%
10 Oct 2025	39.48	38.56	39.50	38.00	403	2.73%
09 Oct 2025	38.43	38.66	40.00	38.00	802	-0.21%
08 Oct 2025	38.51	39.06	41.90	38.00	320	-2.26%
07 Oct 2025	39.40	39.06	41.99	38.20	4183	-2.55%
06 Oct 2025	40.43	39.16	40.89	39.16	255	2.90%
03 Oct 2025	39.29	40.44	40.99	39.00	5341	-2.84%
01 Oct 2025	40.44	39.16	40.50	38.50	2391	3.69%
30 Sep 2025	39.00	41.99	41.99	39.00	1493	-2.67%
29 Sep 2025	40.07	41.45	41.45	40.00	150	0.48%
26 Sep 2025	39.88	40.65	40.65	36.50	3942	-0.82%
25 Sep 2025	40.21	41.56	41.56	40.01	683	-1.93%
24 Sep 2025	41.00	41.06	43.00	39.95	705	-3.62%
23 Sep 2025	42.54	43.50	43.50	41.50	3753	5.85%
22 Sep 2025	40.19	42.49	43.30	39.80	2249	-5.41%
19 Sep 2025	42.49	42.00	43.99	41.70	894	-2.77%
18 Sep 2025	43.70	44.00	44.00	43.00	224	4.97%
17 Sep 2025	41.63	42.06	46.00	41.33	2706	0.73%
16 Sep 2025	41.33	40.56	43.00	40.56	2399	-1.60%
15 Sep 2025	42.00	40.75	44.01	38.55	2261	5.13%
12 Sep 2025	39.95	42.45	42.45	39.30	2986	-0.40%
11 Sep 2025	40.11	42.02	42.02	40.10	360	-4.52%
10 Sep 2025	42.01	42.00	43.70	42.00	286	1.23%
09 Sep 2025	41.50	41.66	42.00	40.00	1932	-2.58%
08 Sep 2025	42.60	44.00	44.00	42.60	236	-2.38%
05 Sep 2025	43.64	44.57	44.82	42.25	30	-0.14%
04 Sep 2025	43.70	43.90	43.90	40.10	700	2.22%
03 Sep 2025	42.75	43.98	43.98	42.20	1255	-2.80%
02 Sep 2025	43.98	41.85	43.98	41.00	2205	4.71%
01 Sep 2025	42.00	42.30	42.35	42.00	440	-0.24%
29 Aug 2025	42.10	42.20	43.00	42.10	103	-2.09%
28 Aug 2025	43.00	43.00	43.00	42.21	85	0.02%
26 Aug 2025	42.99	44.13	44.13	40.50	357	-0.62%
25 Aug 2025	43.26	43.86	44.80	42.00	184	0.02%
22 Aug 2025	43.25	42.56	44.90	42.07	376	-1.93%
21 Aug 2025	44.10	43.30	44.29	43.00	21	-1.43%
20 Aug 2025	44.74	44.40	44.87	43.70	1761	4.65%
19 Aug 2025	42.75	44.87	44.87	41.50	3707	1.14%
18 Aug 2025	42.27	45.00	46.00	41.50	6188	-2.31%
14 Aug 2025	43.27	45.99	45.99	42.50	629	-1.66%
13 Aug 2025	44.00	41.50	44.95	41.50	106	3.38%
12 Aug 2025	42.56	46.75	46.75	42.50	423	-5.02%
11 Aug 2025	44.81	44.81	44.81	42.20	154	0.00%
08 Aug 2025	44.81	44.50	44.81	43.50	6	-1.52%
07 Aug 2025	45.50	45.00	45.79	42.45	4032	0.22%
06 Aug 2025	45.40	43.25	46.49	42.35	196	3.18%
05 Aug 2025	44.00	51.85	51.85	43.40	3292	0.50%
04 Aug 2025	43.78	44.00	45.32	43.65	4673	3.67%
01 Aug 2025	42.23	42.50	42.85	41.51	485	-0.64%
31 Jul 2025	42.50	43.00	43.00	41.50	204	-3.41%
30 Jul 2025	44.00	41.50	44.00	41.18	1002	6.85%
29 Jul 2025	41.18	42.45	43.35	41.05	740	-2.99%
28 Jul 2025	42.45	42.00	43.50	41.00	2653	1.02%
25 Jul 2025	42.02	44.05	45.31	42.00	2188	-4.61%
24 Jul 2025	44.05	46.21	46.21	44.00	456	-1.76%
23 Jul 2025	44.84	44.00	46.70	44.00	2288	0.58%
22 Jul 2025	44.58	45.98	45.99	44.00	3059	2.06%
21 Jul 2025	43.68	47.00	47.70	42.99	11695	-6.04%
18 Jul 2025	46.49	40.12	47.19	40.12	30965	18.20%
17 Jul 2025	39.33	39.99	41.00	39.20	601	0.25%
16 Jul 2025	39.23	42.00	42.00	39.01	714	-3.35%
15 Jul 2025	40.59	40.00	40.59	39.00	153	0.00%
14 Jul 2025	40.59	38.52	41.89	38.52	270	2.45%
11 Jul 2025	39.62	39.16	41.40	39.16	142	-5.33%
10 Jul 2025	41.85	41.15	41.85	38.03	731	0.97%
09 Jul 2025	41.45	40.28	41.45	39.00	67	4.96%
08 Jul 2025	39.49	38.01	39.50	38.01	221	-1.28%
07 Jul 2025	40.00	40.00	40.00	40.00	100	-0.25%
04 Jul 2025	40.10	39.57	40.10	39.25	1399	1.34%
03 Jul 2025	39.57	40.15	42.00	39.00	9443	-0.98%
02 Jul 2025	39.96	39.50	41.85	36.40	6571	3.74%
01 Jul 2025	38.52	40.35	40.35	38.11	467	-1.98%
30 Jun 2025	39.30	40.86	40.86	39.30	206	-3.82%
27 Jun 2025	40.86	38.75	41.50	38.75	1583	7.36%
26 Jun 2025	38.06	39.51	39.90	38.06	574	-3.67%
25 Jun 2025	39.51	39.50	41.38	39.50	693	-1.74%
24 Jun 2025	40.21	41.38	41.38	39.50	131	2.84%
23 Jun 2025	39.10	39.10	39.10	38.05	69	0.00%
20 Jun 2025	39.10	41.74	41.74	38.05	1156	-1.98%
19 Jun 2025	39.89	40.98	41.39	38.00	2418	-2.66%
18 Jun 2025	40.98	39.56	41.39	39.50	898	4.70%
17 Jun 2025	39.14	40.06	41.89	39.11	1090	-2.15%
16 Jun 2025	40.00	41.09	41.09	39.00	3281	-2.96%
13 Jun 2025	41.22	41.66	41.66	41.20	11	-1.62%
12 Jun 2025	41.90	41.56	42.00	41.00	351	0.00%
11 Jun 2025	41.90	43.20	43.20	41.31	282	2.05%
10 Jun 2025	41.06	41.16	41.16	40.06	1126	-0.36%
09 Jun 2025	41.21	41.20	42.49	41.10	1145	0.02%
06 Jun 2025	41.20	41.95	41.95	41.20	2587	-1.79%
05 Jun 2025	41.95	41.85	41.95	41.85	2020	1.80%
04 Jun 2025	41.21	42.10	42.10	40.50	1433	-1.65%
03 Jun 2025	41.90	43.98	43.98	40.41	3667	-4.73%
02 Jun 2025	43.98	45.00	45.00	43.98	119	4.71%
30 May 2025	42.00	42.10	42.10	42.00	300	-1.18%
29 May 2025	42.50	41.50	42.89	40.00	1015	2.41%
28 May 2025	41.50	42.16	42.30	41.50	2586	-1.71%
27 May 2025	42.22	43.87	46.00	42.16	2285	-1.84%
26 May 2025	43.01	43.10	44.89	43.00	699	-0.55%
23 May 2025	43.25	43.00	46.47	42.66	1761	-3.97%
22 May 2025	45.04	44.75	47.65	43.35	317	-1.36%
21 May 2025	45.66	45.83	47.79	43.12	270	1.04%
20 May 2025	45.19	45.99	51.00	44.40	237	2.70%
19 May 2025	44.00	43.99	45.99	42.31	279	-0.32%
16 May 2025	44.14	42.06	44.40	41.63	803	-0.59%
15 May 2025	44.40	42.10	44.50	41.89	753	-0.43%
14 May 2025	44.59	42.89	46.00	42.11	291	4.89%
13 May 2025	42.51	41.91	43.70	41.91	8	2.16%
12 May 2025	41.61	45.00	45.00	41.00	2574	4.05%
09 May 2025	39.99	41.66	41.66	39.01	1227	-7.43%
08 May 2025	43.20	43.20	43.20	43.20	10	-0.64%
07 May 2025	43.48	41.89	45.00	41.89	4241	11.37%
06 May 2025	39.04	42.39	42.39	39.00	443	-7.90%
05 May 2025	42.39	41.06	42.39	41.00	1046	-0.93%
02 May 2025	42.79	40.61	42.89	40.10	981	4.85%
30 Apr 2025	40.81	42.99	42.99	40.01	774	-5.07%
29 Apr 2025	42.99	44.65	44.65	41.05	127	-1.71%
28 Apr 2025	43.74	44.30	44.30	41.90	116	-1.26%
25 Apr 2025	44.30	43.00	44.30	41.00	1162	-1.62%
24 Apr 2025	45.03	46.45	47.98	45.00	1407	-0.62%
23 Apr 2025	45.31	46.47	46.47	43.50	1127	2.35%
22 Apr 2025	44.27	42.00	46.49	41.56	328	-2.70%
21 Apr 2025	45.50	48.50	48.50	44.50	1158	7.18%
17 Apr 2025	42.45	45.10	45.10	42.10	176	-5.67%
16 Apr 2025	45.00	45.00	45.85	43.74	348	0.45%
15 Apr 2025	44.80	43.00	44.88	42.99	778	5.66%
11 Apr 2025	42.40	40.60	47.89	40.60	5718	4.43%
09 Apr 2025	40.60	40.16	44.00	39.90	339	-4.25%
08 Apr 2025	42.40	42.61	42.61	42.39	213	-0.49%
07 Apr 2025	42.61	43.65	43.65	40.00	769	-0.33%
04 Apr 2025	42.75	46.30	46.30	42.75	42	-0.35%
03 Apr 2025	42.90	42.93	42.99	42.11	3311	4.56%
02 Apr 2025	41.03	41.86	42.89	41.00	660	-1.51%
01 Apr 2025	41.66	42.00	45.90	40.99	7901	6.55%
28 Mar 2025	39.10	44.70	44.70	38.70	3457	-0.36%
27 Mar 2025	39.24	45.88	45.88	38.60	4648	-3.23%
26 Mar 2025	40.55	42.66	43.89	39.65	9612	-6.89%
25 Mar 2025	43.55	43.55	45.00	43.55	6168	0.00%
24 Mar 2025	43.55	43.59	44.50	43.55	2336	0.14%
21 Mar 2025	43.49	44.89	44.89	39.01	15057	3.70%
20 Mar 2025	41.94	44.00	44.00	40.06	3047	2.24%
19 Mar 2025	41.02	42.00	43.48	41.00	2368	0.66%
18 Mar 2025	40.75	40.00	40.94	39.15	1399	5.71%
17 Mar 2025	38.55	40.25	41.99	38.25	5717	-6.91%
13 Mar 2025	41.41	41.50	43.70	40.50	172	0.27%
12 Mar 2025	41.30	48.39	48.80	37.01	52102	-10.30%
11 Mar 2025	46.04	46.83	46.83	44.66	313	2.31%
10 Mar 2025	45.00	47.76	47.89	42.23	1878	-6.25%
07 Mar 2025	48.00	46.64	48.00	45.01	1263	2.92%
06 Mar 2025	46.64	48.51	48.51	43.46	687	-3.85%
05 Mar 2025	48.51	45.00	49.98	45.00	2996	3.21%
04 Mar 2025	47.00	47.00	48.69	47.00	511	4.28%
03 Mar 2025	45.07	48.39	48.39	42.20	793	-1.25%
28 Feb 2025	45.64	49.89	49.89	42.16	4085	4.27%
27 Feb 2025	43.77	47.00	47.00	43.60	1681	-6.87%
25 Feb 2025	47.00	52.45	52.45	45.70	1039	-3.47%
24 Feb 2025	48.69	45.10	51.99	42.04	5883	-0.69%
21 Feb 2025	49.03	49.89	49.89	46.65	4208	9.13%
20 Feb 2025	44.93	45.00	49.00	44.00	2748	-4.16%
19 Feb 2025	46.88	46.99	46.99	40.00	2616	8.72%
18 Feb 2025	43.12	44.25	44.25	42.16	492	-2.53%
17 Feb 2025	44.24	53.95	53.95	43.66	866	-4.82%
14 Feb 2025	46.48	47.88	47.88	42.35	588	-4.58%
13 Feb 2025	48.71	51.39	51.39	47.06	621	2.33%
12 Feb 2025	47.60	49.99	49.99	45.00	354	2.52%
11 Feb 2025	46.43	44.30	49.80	44.30	590	-0.94%
10 Feb 2025	46.87	49.39	49.39	46.70	251	-4.97%
07 Feb 2025	49.32	45.20	53.45	45.20	8049	9.21%
06 Feb 2025	45.16	48.95	48.95	44.41	407	-5.92%
05 Feb 2025	48.00	47.38	48.00	46.00	505	3.34%
04 Feb 2025	46.45	48.46	48.46	45.66	935	-2.58%
03 Feb 2025	47.68	48.86	48.86	47.00	267	3.47%
01 Feb 2025	46.08	48.89	48.89	45.60	241	-1.56%
31 Jan 2025	46.81	49.94	49.94	44.46	1334	-0.40%
30 Jan 2025	47.00	50.00	50.00	46.35	3026	6.53%
29 Jan 2025	44.12	43.47	46.34	43.47	3228	0.55%
28 Jan 2025	43.88	45.38	47.31	41.21	15186	-7.03%
27 Jan 2025	47.20	49.10	49.39	46.06	1125	-3.91%
24 Jan 2025	49.12	53.20	53.20	47.66	1990	-2.75%
23 Jan 2025	50.51	51.75	52.48	50.45	1501	-0.96%
22 Jan 2025	51.00	51.92	52.88	51.00	403	-1.77%
21 Jan 2025	51.92	58.80	58.80	51.75	3156	-1.50%
20 Jan 2025	52.71	53.06	54.43	52.00	3112	-0.49%
17 Jan 2025	52.97	58.50	58.50	52.75	14277	-6.84%
16 Jan 2025	56.86	61.00	61.00	53.00	23498	5.32%
15 Jan 2025	53.99	55.23	55.23	51.30	4465	2.31%
14 Jan 2025	52.77	51.00	53.34	51.00	625	3.47%
13 Jan 2025	51.00	51.56	54.63	50.20	563	-5.56%
10 Jan 2025	54.00	56.10	56.10	51.10	1411	-4.34%
09 Jan 2025	56.45	59.99	59.99	54.00	333	2.66%
08 Jan 2025	54.99	57.99	61.98	54.56	5014	-0.02%
07 Jan 2025	55.00	59.89	59.89	54.50	2887	-0.54%
06 Jan 2025	55.30	59.00	62.00	54.50	4871	-5.10%
03 Jan 2025	58.27	59.99	61.75	56.25	6949	1.69%
02 Jan 2025	57.30	58.19	64.90	56.99	2953	-0.05%
01 Jan 2025	57.33	57.38	57.99	56.00	3360	0.58%
31 Dec 2024	57.00	58.50	58.50	57.00	831	-2.53%
30 Dec 2024	58.48	57.50	59.00	56.50	4614	4.41%
27 Dec 2024	56.01	59.94	59.94	56.00	2109	-1.91%
26 Dec 2024	57.10	58.44	59.44	56.50	3344	1.69%
24 Dec 2024	56.15	58.22	58.72	55.15	7181	-3.56%
23 Dec 2024	58.22	59.89	59.89	58.00	2071	1.09%
20 Dec 2024	57.59	55.00	59.99	55.00	3517	-1.56%
19 Dec 2024	58.50	59.40	59.93	58.50	342	-0.85%
18 Dec 2024	59.00	64.89	65.00	58.80	2844	-2.06%
17 Dec 2024	60.24	65.78	65.80	59.50	2910	-1.25%
16 Dec 2024	61.00	61.06	63.49	60.06	619	-1.60%
13 Dec 2024	61.99	63.97	63.97	60.00	3904	-1.04%
12 Dec 2024	62.64	66.00	66.00	60.75	7445	1.77%
11 Dec 2024	61.55	64.99	64.99	61.39	941	0.00%
10 Dec 2024	61.55	63.49	64.90	61.05	6564	-2.96%
09 Dec 2024	63.43	65.00	65.00	61.00	4425	5.70%
06 Dec 2024	60.01	60.60	61.49	57.50	1386	-0.68%
05 Dec 2024	60.42	61.50	61.99	59.01	942	-2.55%
04 Dec 2024	62.00	62.50	62.50	60.51	785	-1.40%
03 Dec 2024	62.88	62.00	62.88	60.11	238	4.63%
02 Dec 2024	60.10	62.99	63.00	60.10	5520	-0.18%
29 Nov 2024	60.21	68.00	68.00	59.99	2762	5.32%
28 Nov 2024	57.17	59.02	59.74	57.08	1559	-3.13%
27 Nov 2024	59.02	58.91	60.26	58.51	502	-1.81%
26 Nov 2024	60.11	62.00	62.00	58.01	1153	0.77%
25 Nov 2024	59.65	60.00	62.50	58.50	1068	1.27%
22 Nov 2024	58.90	65.62	65.62	56.01	1417	-0.34%
21 Nov 2024	59.10	61.07	61.07	58.30	1739	-5.44%
19 Nov 2024	62.50	61.80	62.80	59.60	692	7.44%
18 Nov 2024	58.17	60.50	62.85	57.80	2327	-3.85%
14 Nov 2024	60.50	58.57	62.99	56.00	2253	3.30%
13 Nov 2024	58.57	63.00	63.00	58.00	909	-5.61%
12 Nov 2024	62.05	63.80	63.80	60.31	1529	-2.74%
11 Nov 2024	63.80	66.00	66.00	60.71	1144	2.92%
08 Nov 2024	61.99	69.99	69.99	60.31	1276	-2.84%
07 Nov 2024	63.80	63.35	64.87	60.05	304	0.71%
06 Nov 2024	63.35	62.99	67.95	61.10	5594	5.85%
05 Nov 2024	59.85	59.40	61.40	58.00	1660	0.96%
04 Nov 2024	59.28	61.24	61.24	58.00	1166	-3.20%
01 Nov 2024	61.24	62.00	62.00	61.00	528	2.36%
31 Oct 2024	59.83	61.45	61.45	59.50	1512	-1.06%
30 Oct 2024	60.47	58.60	63.00	58.33	2276	-0.08%
29 Oct 2024	60.52	56.50	65.85	56.05	10049	8.26%
28 Oct 2024	55.90	59.65	61.87	55.01	5216	-3.80%
25 Oct 2024	58.11	58.00	61.95	58.00	2037	-4.41%
24 Oct 2024	60.79	62.50	63.85	60.31	1207	-2.00%
23 Oct 2024	62.03	61.98	63.74	60.75	1909	3.40%
22 Oct 2024	59.99	63.74	63.74	59.05	3352	-5.88%
21 Oct 2024	63.74	66.68	69.64	62.20	7953	-5.56%
18 Oct 2024	67.49	74.00	74.00	67.02	20699	-7.29%
17 Oct 2024	72.80	63.00	72.80	61.00	93330	19.99%
16 Oct 2024	60.67	59.23	62.00	57.99	8256	2.43%
15 Oct 2024	59.23	57.03	60.85	57.03	4471	3.86%
14 Oct 2024	57.03	55.60	58.00	53.05	8686	2.20%
11 Oct 2024	55.80	56.99	56.99	53.01	679	0.69%
10 Oct 2024	55.42	57.88	57.88	53.00	4753	3.59%
09 Oct 2024	53.50	52.35	57.55	52.35	1975	2.33%
08 Oct 2024	52.28	51.00	54.81	51.00	3457	2.37%
07 Oct 2024	51.07	55.00	55.00	48.72	14642	-8.75%
04 Oct 2024	55.97	56.10	57.67	54.40	3205	-2.06%
03 Oct 2024	57.15	56.58	58.00	56.00	1017	1.01%
01 Oct 2024	56.58	57.56	57.80	55.90	5426	-1.69%
30 Sep 2024	57.55	58.01	59.88	57.02	999	-0.79%
27 Sep 2024	58.01	58.29	59.75	57.31	1326	-0.48%
26 Sep 2024	58.29	61.85	61.85	57.00	7320	-2.07%
25 Sep 2024	59.52	60.00	61.00	57.63	6550	3.41%
24 Sep 2024	57.56	59.00	59.52	57.30	1431	-0.40%
23 Sep 2024	57.79	60.00	60.00	57.00	3899	2.59%
20 Sep 2024	56.33	58.50	58.50	55.31	4740	-2.73%
19 Sep 2024	57.91	60.40	61.00	57.65	3612	-1.26%
18 Sep 2024	58.65	60.22	61.00	58.15	5755	-2.64%
17 Sep 2024	60.24	61.56	61.56	58.00	1054	0.32%
16 Sep 2024	60.05	62.00	62.00	59.02	2004	0.74%
13 Sep 2024	59.61	60.00	61.43	58.50	7090	0.78%
12 Sep 2024	59.15	67.00	67.00	58.00	3657	1.13%
11 Sep 2024	58.49	60.99	60.99	58.00	2801	-0.49%
10 Sep 2024	58.78	58.35	61.88	58.35	1881	-0.07%
09 Sep 2024	58.82	59.05	60.38	58.35	1076	-0.39%
06 Sep 2024	59.05	60.50	61.40	58.32	2348	-1.63%
05 Sep 2024	60.03	59.62	61.70	59.60	3343	0.49%
04 Sep 2024	59.74	60.60	62.39	59.55	2590	-0.47%
03 Sep 2024	60.02	61.50	61.50	59.30	3576	-0.48%
02 Sep 2024	60.31	59.75	61.88	59.75	1662	0.18%
30 Aug 2024	60.20	63.82	63.82	60.01	4602	-1.42%
29 Aug 2024	61.07	60.80	61.32	60.80	1200	0.05%
28 Aug 2024	61.04	62.74	62.74	60.70	800	0.21%
27 Aug 2024	60.91	60.05	62.99	60.05	3435	-0.77%
26 Aug 2024	61.38	62.50	63.00	61.00	2684	-0.55%
23 Aug 2024	61.72	57.80	62.99	57.68	17661	7.94%
22 Aug 2024	57.18	59.01	59.90	56.35	4491	-2.22%
21 Aug 2024	58.48	59.95	61.75	57.70	2166	2.33%
20 Aug 2024	57.15	57.64	62.50	57.05	3393	-0.85%
19 Aug 2024	57.64	58.21	60.22	57.16	3996	-0.60%
16 Aug 2024	57.99	58.30	58.30	56.70	3337	-0.53%
14 Aug 2024	58.30	61.88	61.88	58.00	1261	-2.02%
13 Aug 2024	59.50	60.00	60.75	59.50	1284	-0.83%
12 Aug 2024	60.00	58.87	61.78	58.51	2119	0.10%
09 Aug 2024	59.94	61.00	61.20	59.36	7934	-2.50%
08 Aug 2024	61.48	64.20	64.89	61.10	1658	-2.55%
07 Aug 2024	63.09	58.99	66.00	58.99	31100	10.86%
06 Aug 2024	56.91	58.99	60.93	56.30	3309	1.35%
05 Aug 2024	56.15	58.20	59.70	55.00	6625	-7.77%
02 Aug 2024	60.88	59.24	62.99	59.24	783	0.71%
01 Aug 2024	60.45	62.00	62.00	60.30	8737	0.27%
31 Jul 2024	60.29	59.01	62.00	59.01	4214	1.21%
30 Jul 2024	59.57	61.00	61.00	59.00	2491	-0.48%
29 Jul 2024	59.86	60.00	63.40	59.80	13990	0.89%
26 Jul 2024	59.33	59.00	60.90	59.00	4262	0.59%
25 Jul 2024	58.98	59.44	65.80	57.50	2235	-0.77%
24 Jul 2024	59.44	59.99	61.45	55.01	1433	1.35%
23 Jul 2024	58.65	56.70	64.50	56.70	3464	0.67%
22 Jul 2024	58.26	55.55	59.99	54.30	5796	-0.56%
19 Jul 2024	58.59	61.98	61.98	57.10	1635	0.62%
18 Jul 2024	58.23	60.35	62.00	57.00	18529	-5.29%
16 Jul 2024	61.48	61.30	65.90	61.30	5203	-1.76%
15 Jul 2024	62.58	64.98	65.00	61.01	3165	-0.51%
12 Jul 2024	62.90	61.90	63.24	61.00	1816	1.78%
11 Jul 2024	61.80	60.35	63.95	60.35	8258	0.06%
10 Jul 2024	61.76	65.00	65.00	61.00	18155	-3.53%
09 Jul 2024	64.02	65.00	65.00	62.80	1370	-1.93%
08 Jul 2024	65.28	67.00	67.00	63.10	5387	1.35%
05 Jul 2024	64.41	65.40	65.40	63.10	3727	0.37%
04 Jul 2024	64.17	66.30	66.30	63.00	4691	1.23%
03 Jul 2024	63.39	66.50	66.50	62.00	5164	-1.46%
02 Jul 2024	64.33	65.80	65.85	62.50	2153	3.26%
01 Jul 2024	62.30	64.55	64.55	61.55	3937	0.47%
28 Jun 2024	62.01	62.40	64.75	62.00	6656	-0.53%
27 Jun 2024	62.34	64.75	64.75	62.20	792	-2.24%
26 Jun 2024	63.77	63.46	64.00	62.52	1959	0.65%
25 Jun 2024	63.36	64.90	66.94	63.02	7530	2.01%
24 Jun 2024	62.11	59.80	68.00	59.80	8715	-2.80%
21 Jun 2024	63.90	64.00	64.00	62.30	1161	2.98%
20 Jun 2024	62.05	63.00	66.00	61.20	9506	-1.88%
19 Jun 2024	63.24	65.87	65.87	63.10	611	-1.14%
18 Jun 2024	63.97	67.80	67.80	62.00	5734	0.52%
14 Jun 2024	63.64	68.50	68.50	62.97	11621	-1.18%
13 Jun 2024	64.40	62.65	68.00	62.65	11504	2.12%
12 Jun 2024	63.06	69.80	69.80	62.10	9097	-2.72%
11 Jun 2024	64.82	61.40	67.55	61.40	20262	5.54%
10 Jun 2024	61.42	60.25	64.95	60.25	2009	-2.48%
07 Jun 2024	62.98	64.80	64.80	61.30	2146	2.52%
06 Jun 2024	61.43	61.00	64.39	59.50	5374	1.72%
05 Jun 2024	60.39	67.98	67.98	56.35	10022	-1.61%
04 Jun 2024	61.38	66.58	69.00	60.00	14048	-7.81%
03 Jun 2024	66.58	65.65	68.75	64.00	9993	-0.55%
31 May 2024	66.95	68.00	68.00	64.10	582	4.15%
30 May 2024	64.28	68.74	68.74	62.90	2582	-2.47%
29 May 2024	65.91	67.00	67.00	64.25	874	-0.20%
28 May 2024	66.04	65.63	70.95	65.63	1619	-1.39%
27 May 2024	66.97	66.85	73.25	66.26	2331	-3.57%
24 May 2024	69.45	68.00	70.70	67.00	1999	1.61%
23 May 2024	68.35	69.50	71.49	67.00	3972	-1.29%
22 May 2024	69.24	68.00	69.50	64.00	11505	2.96%
21 May 2024	67.25	68.90	70.75	66.20	1531	-2.42%
18 May 2024	68.92	69.90	69.90	66.00	804	0.92%
17 May 2024	68.29	69.00	70.00	66.50	1282	-1.03%
16 May 2024	69.00	66.20	69.00	66.20	2326	-1.10%
15 May 2024	69.77	69.99	69.99	67.00	786	2.88%
14 May 2024	67.82	71.65	71.65	67.75	2034	1.36%
13 May 2024	66.91	72.70	72.70	61.30	10138	-4.07%
10 May 2024	69.75	65.90	69.99	65.90	1360	2.02%
09 May 2024	68.37	72.25	76.00	67.30	6110	-7.13%
08 May 2024	73.62	72.38	76.60	67.30	6774	5.32%
07 May 2024	69.90	75.50	75.50	68.80	1545	-3.97%
06 May 2024	72.79	77.98	77.98	72.24	5684	1.59%
03 May 2024	71.65	70.00	73.88	67.68	6038	5.12%
02 May 2024	68.16	71.00	74.70	66.14	5640	-8.46%
30 Apr 2024	74.46	78.50	78.50	72.10	2665	-1.34%
29 Apr 2024	75.47	78.01	78.01	74.21	5854	-2.92%
26 Apr 2024	77.74	74.16	78.23	74.16	5869	1.32%
25 Apr 2024	76.73	82.60	82.60	73.26	26261	-2.52%
24 Apr 2024	78.71	65.00	79.74	63.15	126648	18.45%
23 Apr 2024	66.45	66.34	67.50	64.00	1859	0.17%
22 Apr 2024	66.34	63.98	68.50	61.00	4083	7.31%
19 Apr 2024	61.82	65.50	65.75	61.45	12368	-3.83%
18 Apr 2024	64.28	64.20	67.72	64.00	9817	-1.52%
16 Apr 2024	65.27	68.00	68.00	64.70	3376	0.45%
15 Apr 2024	64.98	60.60	68.00	60.60	5669	-1.52%
12 Apr 2024	65.98	63.40	71.00	63.40	1880	-3.13%
10 Apr 2024	68.11	64.00	69.75	64.00	6354	4.58%
09 Apr 2024	65.13	73.00	73.00	62.20	4847	-7.22%
08 Apr 2024	70.20	73.00	73.00	70.10	657	0.54%
05 Apr 2024	69.82	72.25	72.80	68.50	3065	-3.39%
04 Apr 2024	72.27	71.00	73.49	71.00	1369	1.36%
03 Apr 2024	71.30	74.99	74.99	69.00	4009	1.35%
02 Apr 2024	70.35	66.94	72.50	66.00	7422	5.09%
01 Apr 2024	66.94	64.85	67.39	64.85	7894	4.25%
28 Mar 2024	64.21	66.60	66.60	63.00	6391	0.88%
27 Mar 2024	63.65	68.00	68.00	63.25	1271	-1.65%
26 Mar 2024	64.72	64.10	71.10	64.05	2975	-3.40%
22 Mar 2024	67.00	66.00	67.99	65.70	1117	1.52%
21 Mar 2024	66.00	66.79	69.75	64.50	2356	-1.18%
20 Mar 2024	66.79	65.01	68.90	64.65	2948	-0.43%
19 Mar 2024	67.08	72.35	72.35	66.50	4221	-3.22%
18 Mar 2024	69.31	72.35	72.35	66.30	3607	1.64%
15 Mar 2024	68.19	67.90	69.00	64.26	4357	7.44%
14 Mar 2024	63.47	63.13	64.26	59.60	15469	-4.15%
13 Mar 2024	66.22	69.92	70.87	62.12	6924	-3.40%
12 Mar 2024	68.55	76.12	77.11	68.51	10532	-9.94%
11 Mar 2024	76.12	84.00	84.00	74.02	8597	-5.80%
07 Mar 2024	80.81	76.50	84.35	73.00	19420	2.45%
06 Mar 2024	78.88	85.00	85.00	75.13	10281	-3.18%
05 Mar 2024	81.47	81.47	86.80	75.00	16472	0.00%
04 Mar 2024	81.47	79.00	81.47	71.13	25209	9.99%
02 Mar 2024	74.07	77.40	77.46	71.10	2823	0.39%
01 Mar 2024	73.78	80.98	80.98	72.55	9507	-4.06%
29 Feb 2024	76.90	78.37	83.00	74.00	6357	-1.88%
28 Feb 2024	78.37	82.90	85.00	73.11	29536	-2.86%
27 Feb 2024	80.68	80.68	80.68	77.00	43881	9.99%
26 Feb 2024	73.35	69.91	73.35	69.91	10069	9.99%
23 Feb 2024	66.69	64.55	68.00	63.51	3070	0.24%
22 Feb 2024	66.53	62.73	69.25	62.72	2876	0.77%
21 Feb 2024	66.02	63.00	68.00	62.70	4029	0.03%
20 Feb 2024	66.00	67.20	69.15	66.00	2268	0.15%
19 Feb 2024	65.90	66.10	66.10	62.02	964	1.70%
16 Feb 2024	64.80	64.80	64.80	64.10	2010	2.00%
15 Feb 2024	63.53	62.29	63.53	62.29	1232	1.99%
14 Feb 2024	62.29	63.49	63.49	62.29	1992	0.00%
13 Feb 2024	62.29	63.50	63.50	62.29	5030	-1.58%
12 Feb 2024	63.29	62.05	63.29	60.81	2159	2.00%
09 Feb 2024	62.05	62.50	64.57	62.05	3220	-1.99%
08 Feb 2024	63.31	63.31	63.31	63.31	2900	-2.00%
07 Feb 2024	64.60	64.55	64.60	64.55	1875	-1.91%
06 Feb 2024	65.86	65.86	65.86	65.86	2458	-1.99%
05 Feb 2024	67.20	68.54	68.54	67.17	289	-1.96%
02 Feb 2024	68.54	66.00	68.54	66.00	3568	1.99%
01 Feb 2024	67.20	67.20	67.20	67.20	1692	1.99%
31 Jan 2024	65.89	63.31	65.89	63.31	2226	2.00%
30 Jan 2024	64.60	64.60	64.60	64.60	4167	-1.99%
29 Jan 2024	65.91	65.91	65.91	65.91	5914	-1.99%
25 Jan 2024	67.25	67.25	67.25	67.25	1361	-2.00%
24 Jan 2024	68.62	68.62	71.00	68.62	2676	-2.00%
23 Jan 2024	70.02	72.86	72.86	70.02	1088	-1.99%
20 Jan 2024	71.44	68.69	71.47	68.69	3302	1.93%
19 Jan 2024	70.09	68.72	70.09	68.72	3305	1.99%
18 Jan 2024	68.72	68.72	68.75	68.72	1213	-2.00%
17 Jan 2024	70.12	70.11	70.12	70.11	1457	-1.98%
16 Jan 2024	71.54	72.90	72.90	71.54	1264	-2.00%
15 Jan 2024	73.00	72.21	73.05	72.21	5332	-0.92%
12 Jan 2024	73.68	75.17	75.17	73.68	1289	-2.00%
11 Jan 2024	75.18	75.18	75.18	75.18	503	-1.99%
10 Jan 2024	76.71	76.71	76.71	76.71	3902	-1.99%
09 Jan 2024	78.27	83.03	85.99	78.00	6902	-4.67%
08 Jan 2024	82.10	80.00	82.85	79.00	8254	3.82%
05 Jan 2024	79.08	80.88	80.88	73.82	18055	1.78%
04 Jan 2024	77.70	77.67	77.95	71.50	15796	4.66%
03 Jan 2024	74.24	72.80	74.38	70.00	11415	4.80%
02 Jan 2024	70.84	69.70	70.84	67.47	23080	4.99%
01 Jan 2024	67.47	67.47	67.47	61.05	19039	5.00%
29 Dec 2023	64.26	61.76	64.26	61.76	8219	2.00%
28 Dec 2023	63.00	64.25	64.25	62.98	2889	-1.96%
27 Dec 2023	64.26	64.26	64.26	64.26	4382	-2.00%
26 Dec 2023	65.57	65.57	65.57	65.57	2102	-1.99%
22 Dec 2023	66.90	67.00	67.00	66.90	5415	-1.99%
21 Dec 2023	68.26	68.26	68.26	68.26	2376	-2.00%
20 Dec 2023	69.65	69.65	69.65	69.65	1907	-2.00%
19 Dec 2023	71.07	71.07	71.07	71.07	2492	-2.00%
18 Dec 2023	72.52	72.52	72.52	72.52	1114	-1.99%
15 Dec 2023	73.99	74.90	74.90	72.70	4167	0.74%
14 Dec 2023	73.45	74.00	74.00	71.54	4275	0.62%
13 Dec 2023	73.00	73.00	75.45	73.00	2673	-1.34%
12 Dec 2023	73.99	73.99	77.01	73.99	3393	-2.00%
11 Dec 2023	75.50	75.46	75.50	75.46	4173	-1.95%
08 Dec 2023	77.00	78.05	78.80	77.00	4798	-1.35%
07 Dec 2023	78.05	80.20	80.24	78.05	3629	-0.80%
06 Dec 2023	78.68	78.69	78.69	75.61	8613	1.98%
05 Dec 2023	77.15	77.15	77.15	77.15	2304	2.00%
04 Dec 2023	75.64	72.68	75.64	72.68	8140	2.00%
01 Dec 2023	74.16	74.16	74.16	74.16	5137	-2.00%
30 Nov 2023	75.67	75.67	75.67	75.67	4725	-1.99%
29 Nov 2023	77.21	77.21	77.21	77.21	1597	-1.99%
28 Nov 2023	78.78	78.78	78.78	78.78	1879	-1.99%
24 Nov 2023	80.38	80.38	80.38	80.38	2859	-2.00%
23 Nov 2023	82.02	82.02	82.02	82.02	4608	-2.00%
22 Nov 2023	83.69	83.69	83.69	83.69	3425	-1.99%
21 Nov 2023	85.39	91.00	91.00	85.00	17987	-3.87%
20 Nov 2023	88.83	86.00	90.25	81.70	52657	3.29%
17 Nov 2023	86.00	86.00	86.00	86.00	22118	4.99%
16 Nov 2023	81.91	81.91	81.91	81.91	4335	5.00%
15 Nov 2023	78.01	78.01	78.01	78.01	4410	4.99%
13 Nov 2023	74.30	67.24	74.30	67.24	34601	4.99%
12 Nov 2023	70.77	70.77	70.77	70.77	7028	-4.99%
10 Nov 2023	74.49	74.49	74.49	74.49	3410	-2.00%
09 Nov 2023	76.01	76.01	76.01	76.01	6126	-2.00%
08 Nov 2023	77.56	77.56	77.56	77.56	5009	-2.00%
07 Nov 2023	79.14	79.14	79.14	79.14	10318	-1.99%
06 Nov 2023	80.75	80.75	80.75	80.75	8887	-1.99%
03 Nov 2023	82.39	82.39	82.39	82.39	3355	-2.00%
02 Nov 2023	84.07	84.07	84.07	84.07	2679	-1.99%
01 Nov 2023	85.78	85.78	85.78	85.78	2035	-2.00%
31 Oct 2023	87.53	87.53	87.53	87.53	6478	-1.99%
30 Oct 2023	89.31	89.31	89.31	89.31	3835	-2.00%
27 Oct 2023	91.13	91.13	91.13	91.13	10781	-1.99%
26 Oct 2023	92.98	92.98	93.03	92.98	84009	-1.99%
25 Oct 2023	94.87	94.87	94.87	94.87	6441	2.00%
23 Oct 2023	93.01	93.01	93.01	93.01	11106	2.00%
20 Oct 2023	91.19	91.19	91.19	91.19	5398	1.99%
19 Oct 2023	89.41	89.41	89.41	89.41	2128	2.00%
18 Oct 2023	87.66	87.66	87.66	87.66	3583	1.99%
17 Oct 2023	85.95	85.95	85.95	85.95	1676	1.99%
16 Oct 2023	84.27	84.27	84.27	84.27	2642	2.00%
13 Oct 2023	82.62	82.62	82.62	82.62	4112	2.00%
12 Oct 2023	81.00	81.00	81.00	81.00	10726	1.99%
11 Oct 2023	79.42	76.32	79.42	76.32	70071	1.99%
10 Oct 2023	77.87	77.87	77.87	77.87	4675	1.99%
09 Oct 2023	76.35	76.35	76.35	76.35	3763	1.99%
06 Oct 2023	74.86	74.86	74.86	74.86	2905	1.99%
05 Oct 2023	73.40	73.40	73.40	73.40	4509	1.99%
04 Oct 2023	71.97	71.97	71.97	71.97	2233	2.00%
03 Oct 2023	70.56	70.56	70.56	70.56	1848	1.99%
29 Sep 2023	69.18	69.18	69.18	69.18	3817	1.99%
28 Sep 2023	67.83	67.83	67.83	67.83	1708	2.00%
27 Sep 2023	66.50	66.50	66.50	66.50	1302	1.99%
26 Sep 2023	65.20	65.20	65.20	65.20	3353	1.99%
25 Sep 2023	63.93	63.93	63.93	63.93	15964	1.99%
22 Sep 2023	62.68	62.68	62.68	62.68	11716	1.99%
21 Sep 2023	61.46	61.46	61.46	61.46	4514	1.99%
20 Sep 2023	60.26	60.26	60.26	60.26	2239	2.00%
18 Sep 2023	59.08	59.08	59.08	59.08	3700	1.99%
15 Sep 2023	57.93	57.93	57.93	57.93	4627	1.99%
14 Sep 2023	56.80	56.80	56.80	56.80	1101	1.99%
13 Sep 2023	55.69	53.51	55.69	53.51	80983	2.00%
12 Sep 2023	54.60	54.60	54.60	54.60	7440	2.00%
11 Sep 2023	53.53	53.53	53.53	53.53	4549	1.98%
08 Sep 2023	52.49	52.49	52.49	52.49	582	1.98%
07 Sep 2023	51.47	51.47	51.47	51.47	4789	1.98%
06 Sep 2023	50.47	50.47	50.47	50.47	1658	1.98%
05 Sep 2023	49.49	49.50	49.50	49.49	2035	1.98%
04 Sep 2023	48.53	48.53	48.53	48.53	3096	2.00%
01 Sep 2023	47.58	47.58	47.58	47.58	52469	1.99%
31 Aug 2023	46.65	46.65	46.65	46.65	3533	1.99%
30 Aug 2023	45.74	45.74	45.74	45.74	2261	1.98%
29 Aug 2023	44.85	44.85	44.85	44.85	3936	1.98%
28 Aug 2023	43.98	43.98	43.98	43.98	136	1.99%
25 Aug 2023	43.12	43.12	43.12	43.12	6909	1.99%
24 Aug 2023	42.28	42.28	42.28	42.28	832	1.98%
23 Aug 2023	41.46	41.46	41.46	41.46	1808	1.99%
22 Aug 2023	40.65	40.65	40.65	40.65	1243	1.98%
21 Aug 2023	39.86	39.86	39.86	39.86	1828	2.00%
18 Aug 2023	39.08	39.08	39.08	39.08	22546	1.98%
17 Aug 2023	38.32	38.32	38.32	38.32	7386	2.00%
16 Aug 2023	37.57	37.57	37.57	37.57	5232	1.98%
14 Aug 2023	36.84	36.84	36.84	36.84	28086	1.99%
11 Aug 2023	36.12	36.12	36.12	35.83	31626	1.98%
10 Aug 2023	35.42	35.43	35.43	35.42	8685	1.96%
09 Aug 2023	34.74	34.74	34.74	34.74	8222	2.00%
08 Aug 2023	34.06	34.06	34.06	34.06	8174	1.98%
07 Aug 2023	33.40	32.50	33.40	32.50	9435	1.98%
04 Aug 2023	32.75	32.80	33.45	32.75	3462	-0.15%
03 Aug 2023	32.80	32.80	33.49	32.80	2481	-0.30%
02 Aug 2023	32.90	33.81	33.81	32.90	12954	-0.75%
01 Aug 2023	33.15	33.15	33.15	33.15	9789	2.00%
31 Jul 2023	32.50	32.50	32.50	32.50	15205	1.98%
28 Jul 2023	31.87	31.87	31.87	31.87	180	-2.00%
27 Jul 2023	32.52	32.52	32.52	32.52	8	-1.99%
26 Jul 2023	33.18	33.18	33.18	33.18	2455	-1.98%
24 Jul 2023	33.85	33.82	33.85	33.82	2230	-1.91%
19 Jul 2023	34.51	34.59	34.62	33.00	18015	4.64%
18 Jul 2023	32.98	32.90	32.98	31.30	26901	5.00%
17 Jul 2023	31.41	30.59	31.41	29.90	15494	4.98%
14 Jul 2023	29.92	30.00	30.00	28.30	6108	3.17%
13 Jul 2023	29.00	28.60	30.73	28.60	4798	-2.19%
12 Jul 2023	29.65	28.07	29.70	28.07	452	3.53%
11 Jul 2023	28.64	29.80	29.80	28.55	986	-3.89%
10 Jul 2023	29.80	30.14	30.14	28.64	3034	3.47%
07 Jul 2023	28.80	28.70	30.44	28.70	5868	-3.16%
06 Jul 2023	29.74	28.63	29.74	28.63	1400	3.95%
05 Jul 2023	28.61	28.70	29.50	28.60	3941	-3.02%
04 Jul 2023	29.50	28.83	29.65	28.83	2520	-0.51%
03 Jul 2023	29.65	28.10	29.96	28.10	1538	0.88%
30 Jun 2023	29.39	29.99	30.00	29.06	3611	1.00%
28 Jun 2023	29.10	30.15	30.15	28.32	2150	1.04%
27 Jun 2023	28.80	30.39	30.39	28.70	5439	-0.96%
26 Jun 2023	29.08	29.74	29.74	29.00	5201	0.21%
23 Jun 2023	29.02	29.70	31.40	28.65	10407	-3.52%
22 Jun 2023	30.08	30.70	31.49	29.25	6432	-2.05%
21 Jun 2023	30.71	32.83	32.83	30.55	13940	-6.46%
20 Jun 2023	32.83	36.45	36.45	32.51	9887	-2.09%
19 Jun 2023	33.53	35.00	35.00	32.53	17358	-2.53%
16 Jun 2023	34.40	34.69	35.29	32.15	45141	6.01%
15 Jun 2023	32.45	29.49	32.50	28.56	22746	9.74%
14 Jun 2023	29.57	31.00	31.40	29.30	44601	-9.02%
13 Jun 2023	32.50	37.99	37.99	32.50	46688	-10.00%
12 Jun 2023	36.11	31.80	36.70	31.80	89482	16.30%
09 Jun 2023	31.05	28.25	32.90	28.25	109172	12.22%
08 Jun 2023	27.67	24.00	28.50	24.00	38098	13.31%
07 Jun 2023	24.42	24.70	25.75	24.10	5423	-0.81%
06 Jun 2023	24.62	24.22	25.00	24.22	3397	2.97%
05 Jun 2023	23.91	24.89	24.89	23.87	6831	-0.33%
02 Jun 2023	23.99	24.95	24.95	23.61	13546	1.44%
01 Jun 2023	23.65	25.45	25.45	23.60	2982	-1.13%
31 May 2023	23.92	23.70	24.50	23.65	2370	0.50%
30 May 2023	23.80	24.05	24.05	23.80	6646	-2.14%
29 May 2023	24.32	24.90	24.90	24.25	510	-0.73%
26 May 2023	24.50	24.26	25.48	24.01	5598	-1.92%
25 May 2023	24.98	24.99	25.22	24.00	23528	3.01%
24 May 2023	24.25	25.00	25.45	23.92	7186	-3.00%
23 May 2023	25.00	26.26	26.26	24.15	13360	0.20%
22 May 2023	24.95	24.30	25.48	24.15	48591	8.29%
19 May 2023	23.04	24.49	24.49	23.00	8520	-4.00%
18 May 2023	24.00	24.80	24.90	23.35	1660	0.00%
17 May 2023	24.00	25.20	25.20	23.70	6111	-0.58%
16 May 2023	24.14	23.34	27.89	22.90	78410	1.68%
15 May 2023	23.74	24.20	24.20	23.25	3332	1.24%
12 May 2023	23.45	21.99	24.50	21.99	27426	11.77%
11 May 2023	20.98	21.99	22.00	20.45	11069	-0.10%
10 May 2023	21.00	22.00	22.00	21.00	7	0.00%
09 May 2023	21.00	22.18	22.18	21.00	3652	1.45%
08 May 2023	20.70	21.10	21.10	20.50	4017	-1.38%
05 May 2023	20.99	21.71	22.90	20.50	5483	-6.09%
04 May 2023	22.35	22.15	22.50	22.00	100	0.90%
03 May 2023	22.15	22.00	22.90	22.00	10244	-1.56%
02 May 2023	22.50	22.07	22.50	22.07	544	2.04%
27 Apr 2023	22.05	22.05	22.75	22.05	606	-1.30%
26 Apr 2023	22.34	22.10	22.44	21.01	1411	3.23%
25 Apr 2023	21.64	21.80	22.37	20.70	647	-0.73%
24 Apr 2023	21.80	21.80	21.80	21.80	10	-0.59%
21 Apr 2023	21.93	20.61	22.45	20.61	914	-0.27%
20 Apr 2023	21.99	21.99	21.99	21.99	10	-1.83%
19 Apr 2023	22.40	22.40	22.40	22.40	96	6.67%
18 Apr 2023	21.00	20.70	21.11	20.70	10210	-1.18%
17 Apr 2023	21.25	21.00	22.40	20.25	1280	-4.28%
13 Apr 2023	22.20	21.60	22.20	20.90	5273	2.78%
12 Apr 2023	21.60	24.75	24.75	20.99	5651	0.23%
11 Apr 2023	21.55	20.75	22.74	20.75	553	2.62%
10 Apr 2023	21.00	24.50	24.50	20.19	1643	-6.38%
06 Apr 2023	22.43	22.00	23.77	21.00	392	3.27%
05 Apr 2023	21.72	21.84	21.84	20.22	535	-0.55%
03 Apr 2023	21.84	19.70	21.84	19.70	119	0.00%
31 Mar 2023	21.84	21.84	21.84	20.00	506	8.82%
29 Mar 2023	20.07	19.65	21.25	19.40	336	-2.81%
28 Mar 2023	20.65	20.55	21.96	20.55	125	-3.46%
27 Mar 2023	21.39	22.20	22.20	19.59	6473	-1.66%
24 Mar 2023	21.75	20.86	22.30	20.55	313	4.27%
23 Mar 2023	20.86	20.11	22.47	20.11	391	1.61%
22 Mar 2023	20.53	20.52	21.36	20.52	278	0.15%
21 Mar 2023	20.50	21.50	21.90	20.00	3814	-3.89%
20 Mar 2023	21.33	20.00	21.45	20.00	3554	9.38%
17 Mar 2023	19.50	20.02	21.68	19.50	308	-4.88%
16 Mar 2023	20.50	19.80	21.00	19.54	1238	2.09%
15 Mar 2023	20.08	21.50	21.50	20.07	557	-2.29%
14 Mar 2023	20.55	20.65	20.90	20.06	3983	-5.26%
13 Mar 2023	21.69	21.10	21.70	19.40	6903	0.74%
10 Mar 2023	21.53	19.25	22.49	19.25	7238	2.52%
09 Mar 2023	21.00	20.07	21.65	20.07	455	-1.78%
08 Mar 2023	21.38	18.76	21.69	18.76	553	2.79%
06 Mar 2023	20.80	20.55	21.49	20.55	1652	0.39%
03 Mar 2023	20.72	20.21	22.96	20.00	29026	-5.73%
02 Mar 2023	21.98	21.98	21.98	21.98	1	3.00%
01 Mar 2023	21.34	21.90	21.90	21.00	936	0.19%
28 Feb 2023	21.30	22.75	22.75	21.30	2393	-2.07%
27 Feb 2023	21.75	21.70	22.00	21.35	5179	-0.23%
24 Feb 2023	21.80	23.75	23.75	21.00	5856	-0.23%
23 Feb 2023	21.85	21.85	22.45	21.85	457	-0.23%
22 Feb 2023	21.90	21.30	22.90	20.70	15753	-0.90%
21 Feb 2023	22.10	24.20	24.20	21.20	5093	0.45%
20 Feb 2023	22.00	20.50	22.00	20.50	378	4.76%
17 Feb 2023	21.00	23.10	23.10	21.00	1547	-0.94%
16 Feb 2023	21.20	22.90	22.90	21.00	2615	0.47%
15 Feb 2023	21.10	23.00	23.00	20.85	4888	-8.86%
14 Feb 2023	23.15	23.20	23.20	21.30	273	-0.22%
13 Feb 2023	23.20	24.30	24.30	20.05	227	4.98%
10 Feb 2023	22.10	21.55	24.00	21.55	542	-3.70%
09 Feb 2023	22.95	24.90	24.90	21.55	1574	-0.22%
08 Feb 2023	23.00	23.00	25.30	22.00	5394	-3.97%
07 Feb 2023	23.95	23.00	25.25	23.00	665	-2.04%
06 Feb 2023	24.45	24.00	24.50	23.25	3363	1.88%
03 Feb 2023	24.00	22.65	24.50	22.65	1351	1.05%
02 Feb 2023	23.75	23.40	24.05	23.40	2731	3.26%
01 Feb 2023	23.00	22.05	23.20	21.45	1257	4.07%
31 Jan 2023	22.10	22.75	23.65	21.75	280	-2.43%
30 Jan 2023	22.65	23.00	23.15	22.35	282	-1.52%
27 Jan 2023	23.00	23.05	24.45	22.65	13416	-2.13%
25 Jan 2023	23.50	23.05	23.80	22.50	4182	1.29%
24 Jan 2023	23.20	24.10	24.10	23.05	638	-0.85%
23 Jan 2023	23.40	23.20	23.45	23.20	3811	0.00%
20 Jan 2023	23.40	23.20	23.80	23.10	2940	-2.09%
19 Jan 2023	23.90	23.60	24.00	23.00	751	0.84%
18 Jan 2023	23.70	22.80	24.00	22.75	2705	0.00%
17 Jan 2023	23.70	23.30	23.85	22.15	753	3.49%
16 Jan 2023	22.90	23.20	24.10	22.50	2534	-2.55%
13 Jan 2023	23.50	22.80	23.65	22.80	772	3.07%
12 Jan 2023	22.80	22.90	23.60	22.80	1629	-0.44%
11 Jan 2023	22.90	23.50	23.90	22.35	914	-0.65%
10 Jan 2023	23.05	22.90	23.50	22.90	1559	0.22%
09 Jan 2023	23.00	23.85	23.90	23.00	2075	-1.71%
06 Jan 2023	23.40	23.95	24.00	23.15	1700	0.00%
05 Jan 2023	23.40	23.60	23.90	23.40	2716	1.08%
04 Jan 2023	23.15	23.30	23.70	23.05	27	-1.07%
03 Jan 2023	23.40	24.45	24.45	23.40	279	0.00%
02 Jan 2023	23.40	22.85	23.95	22.85	559	2.18%
30 Dec 2022	22.90	24.00	24.60	22.75	7107	-4.18%
29 Dec 2022	23.90	24.60	24.65	23.20	5798	1.70%
28 Dec 2022	23.50	24.75	24.75	23.30	3931	-2.08%
27 Dec 2022	24.00	24.25	24.30	23.05	3544	-1.03%
26 Dec 2022	24.25	24.25	24.25	23.15	2858	4.98%
23 Dec 2022	23.10	23.10	23.15	23.10	5807	-4.94%
22 Dec 2022	24.30	24.35	24.45	24.30	4240	-4.89%
21 Dec 2022	25.55	27.60	27.65	25.55	16378	-4.84%
20 Dec 2022	26.85	25.70	27.05	25.00	81552	9.15%
19 Dec 2022	24.60	24.00	24.60	23.60	45982	9.82%
16 Dec 2022	22.40	21.00	23.40	21.00	1878	-0.22%
15 Dec 2022	22.45	23.70	23.70	21.65	1404	0.67%
14 Dec 2022	22.30	22.80	22.80	20.70	6939	3.96%
13 Dec 2022	21.45	21.80	21.80	21.25	18524	-1.61%
12 Dec 2022	21.80	22.20	22.20	20.65	583	-1.80%
09 Dec 2022	22.20	21.75	22.85	20.65	15687	3.74%
08 Dec 2022	21.40	21.80	21.80	21.35	978	3.88%
07 Dec 2022	20.60	21.95	21.95	20.35	8656	-2.14%
06 Dec 2022	21.05	21.00	21.05	21.00	7	0.00%
05 Dec 2022	21.05	21.15	21.90	20.55	7887	-2.32%
02 Dec 2022	21.55	20.10	21.55	20.10	5902	4.87%
01 Dec 2022	20.55	20.70	21.45	20.45	1720	-1.20%
30 Nov 2022	20.80	21.40	21.65	20.80	230	-2.80%
29 Nov 2022	21.40	22.35	22.35	20.70	1463	-0.23%
28 Nov 2022	21.45	21.20	21.45	20.65	14993	3.12%
25 Nov 2022	20.80	20.20	21.25	20.20	13379	-0.24%
24 Nov 2022	20.85	21.40	21.40	20.05	10396	2.21%
23 Nov 2022	20.40	20.35	21.60	20.35	8763	-4.67%
22 Nov 2022	21.40	21.35	21.70	20.45	10933	-0.47%
21 Nov 2022	21.50	22.40	22.40	20.30	12607	0.70%
18 Nov 2022	21.35	21.25	21.85	20.80	6684	-2.29%
17 Nov 2022	21.85	21.95	21.95	21.85	3459	-5.00%
16 Nov 2022	23.00	22.00	23.25	22.00	904	2.00%
15 Nov 2022	22.55	24.65	24.65	22.50	14003	-4.65%
14 Nov 2022	23.65	23.65	23.65	23.60	10846	4.88%
11 Nov 2022	22.55	21.50	22.55	21.00	22564	4.88%
10 Nov 2022	21.50	22.15	22.15	20.50	7247	1.90%
09 Nov 2022	21.10	20.65	21.35	20.60	7599	2.43%
07 Nov 2022	20.60	21.50	21.60	20.05	9760	-1.20%
04 Nov 2022	20.85	21.60	21.60	19.90	9229	0.00%
03 Nov 2022	20.85	21.60	21.60	20.85	5364	1.21%
02 Nov 2022	20.60	22.50	22.50	20.50	5458	-4.19%
01 Nov 2022	21.50	20.60	21.50	20.60	5303	4.62%
31 Oct 2022	20.55	21.30	21.35	20.55	5060	-3.97%
28 Oct 2022	21.40	21.00	22.60	21.00	855	-1.15%
27 Oct 2022	21.65	21.95	21.95	21.00	2222	0.23%
25 Oct 2022	21.60	21.55	21.60	20.60	396	1.41%
24 Oct 2022	21.30	21.45	22.00	21.30	408	0.71%
21 Oct 2022	21.15	20.80	21.35	20.50	1272	3.17%
20 Oct 2022	20.50	21.30	21.30	20.50	2052	-0.73%
19 Oct 2022	20.65	20.75	21.35	20.50	3496	0.73%
18 Oct 2022	20.50	21.50	21.50	20.50	3001	-2.84%
17 Oct 2022	21.10	20.55	21.25	20.50	2572	1.93%
14 Oct 2022	20.70	21.00	21.60	20.30	2532	-0.72%
13 Oct 2022	20.85	22.20	22.20	20.60	2106	-2.11%
12 Oct 2022	21.30	22.10	22.10	21.00	9467	-3.62%
11 Oct 2022	22.10	22.60	23.60	22.00	3928	-2.43%
10 Oct 2022	22.65	22.10	22.80	21.05	3292	2.26%
07 Oct 2022	22.15	21.75	23.00	21.00	3516	0.68%
06 Oct 2022	22.00	22.00	23.00	21.95	4453	-4.76%
04 Oct 2022	23.10	25.35	25.40	23.10	5208	-4.94%
03 Oct 2022	24.30	24.30	24.30	24.30	3739	-4.89%
30 Sep 2022	25.55	26.60	26.70	25.35	3988	-1.92%
29 Sep 2022	26.05	25.45	27.85	23.60	38273	8.54%
28 Sep 2022	24.00	23.90	24.00	21.30	82911	20.00%
27 Sep 2022	20.00	20.60	21.60	17.35	2286	-4.76%
26 Sep 2022	21.00	21.40	21.40	20.05	761	-1.87%
23 Sep 2022	21.40	22.65	22.65	21.10	2617	-4.04%
22 Sep 2022	22.30	21.35	22.85	21.35	5330	4.45%
21 Sep 2022	21.35	21.15	21.40	21.15	1820	-2.73%
20 Sep 2022	21.95	22.95	22.95	20.90	2445	-2.44%
19 Sep 2022	22.50	22.55	22.55	22.00	1105	0.00%
16 Sep 2022	22.50	21.90	22.70	21.90	5697	2.74%
15 Sep 2022	21.90	21.50	22.15	21.20	3216	-2.23%
14 Sep 2022	22.40	22.00	22.40	21.20	1793	1.82%
13 Sep 2022	22.00	22.50	22.50	21.60	2667	-1.12%
12 Sep 2022	22.25	22.75	22.75	21.70	7929	-2.20%
09 Sep 2022	22.75	23.95	23.95	22.50	2457	0.22%
08 Sep 2022	22.70	24.00	24.00	22.70	250	-0.22%
07 Sep 2022	22.75	22.85	23.55	22.20	3468	1.11%
06 Sep 2022	22.50	23.70	23.70	22.50	2078	-3.64%
05 Sep 2022	23.35	23.70	23.70	23.00	425	3.32%
02 Sep 2022	22.60	23.95	23.95	22.50	2778	-3.62%
01 Sep 2022	23.45	24.50	24.50	22.60	327	2.85%
30 Aug 2022	22.80	23.40	23.45	21.65	4029	-0.87%
29 Aug 2022	23.00	22.95	23.80	21.50	1953	2.45%
26 Aug 2022	22.45	23.00	23.00	22.00	7110	1.58%
25 Aug 2022	22.10	21.55	22.80	21.55	528	4.49%
24 Aug 2022	21.15	22.10	22.10	21.00	12289	-4.30%
23 Aug 2022	22.10	21.55	23.40	21.05	1891	1.14%
22 Aug 2022	21.85	22.80	22.80	21.05	717	-2.24%
19 Aug 2022	22.35	24.80	24.80	22.35	1275	-1.11%
18 Aug 2022	22.60	22.00	23.65	21.20	1999	1.57%
17 Aug 2022	22.25	22.60	22.85	21.25	1655	-2.63%
16 Aug 2022	22.85	21.75	22.95	21.70	8638	-0.22%
12 Aug 2022	22.90	22.90	23.00	22.90	461	-0.22%
11 Aug 2022	22.95	23.40	23.40	21.95	1443	4.08%
10 Aug 2022	22.05	22.60	23.00	22.00	1440	-3.29%
08 Aug 2022	22.80	24.95	24.95	22.00	3072	2.70%
05 Aug 2022	22.20	22.00	22.90	21.80	15891	-1.77%
04 Aug 2022	22.60	23.40	23.40	22.45	2221	0.44%
03 Aug 2022	22.50	22.00	22.70	21.15	1443	3.21%
02 Aug 2022	21.80	23.80	23.80	20.65	28183	-5.83%
01 Aug 2022	23.15	23.75	24.90	22.30	2254	-2.94%
29 Jul 2022	23.85	25.95	25.95	22.65	378	-3.83%
28 Jul 2022	24.80	24.50	25.40	24.00	208	5.53%
27 Jul 2022	23.50	24.50	24.50	22.30	109	-3.29%
26 Jul 2022	24.30	24.30	24.70	22.10	3265	-0.21%
25 Jul 2022	24.35	22.65	24.65	22.65	990	4.73%
22 Jul 2022	23.25	25.90	25.90	23.05	1153	-0.21%
21 Jul 2022	23.30	25.90	25.90	22.25	3124	1.30%
20 Jul 2022	23.00	23.00	24.00	22.20	4305	-2.95%
19 Jul 2022	23.70	26.00	26.00	23.00	1406	-0.21%
18 Jul 2022	23.75	23.90	24.45	23.70	3123	-0.63%
15 Jul 2022	23.90	24.20	25.60	23.50	2096	1.27%
14 Jul 2022	23.60	24.50	24.95	22.30	1424	-1.67%
13 Jul 2022	24.00	23.70	25.20	22.80	790	-2.64%
12 Jul 2022	24.65	24.50	25.00	19.70	3773	2.49%
11 Jul 2022	24.05	24.00	24.80	21.00	1511	-5.31%
08 Jul 2022	25.40	25.00	26.00	24.05	1078	0.99%
07 Jul 2022	25.15	24.10	25.90	24.05	271	5.23%
06 Jul 2022	23.90	24.00	24.90	23.70	1306	-4.40%
05 Jul 2022	25.00	23.60	26.20	23.60	1109	-1.77%
04 Jul 2022	25.45	26.00	26.75	20.35	3356	3.46%
01 Jul 2022	24.60	24.00	25.90	23.95	523	-0.61%
30 Jun 2022	24.75	24.60	26.75	23.35	346	2.91%
29 Jun 2022	24.05	24.05	25.50	24.00	1601	-2.04%
28 Jun 2022	24.55	24.00	25.50	23.60	476	0.20%
27 Jun 2022	24.50	24.00	26.00	21.05	1468	-1.61%
24 Jun 2022	24.90	24.95	24.95	22.00	1378	1.63%
23 Jun 2022	24.50	24.65	24.65	24.50	16	-1.41%
22 Jun 2022	24.85	24.20	24.90	24.20	37	4.85%
21 Jun 2022	23.70	23.00	23.95	20.05	1832	1.28%
20 Jun 2022	23.40	22.00	23.40	20.20	1030	-2.50%
17 Jun 2022	24.00	28.30	28.30	21.15	1186	-0.21%
16 Jun 2022	24.05	23.95	25.50	22.40	985	0.42%
15 Jun 2022	23.95	24.30	25.95	21.60	8839	-5.15%
14 Jun 2022	25.25	24.65	25.70	23.15	2543	2.02%
13 Jun 2022	24.75	25.35	26.80	24.15	3612	-4.07%
10 Jun 2022	25.80	25.20	29.95	25.20	4006	-0.77%
09 Jun 2022	26.00	26.80	26.80	25.00	2131	-2.99%
08 Jun 2022	26.80	28.00	28.00	26.00	2298	-3.77%
07 Jun 2022	27.85	27.90	27.90	26.00	245	6.50%
06 Jun 2022	26.15	27.70	27.70	25.75	635	-1.32%
03 Jun 2022	26.50	26.30	27.70	26.05	2347	0.76%
02 Jun 2022	26.30	26.00	27.05	25.00	1082	-2.05%
01 Jun 2022	26.85	28.00	28.00	26.05	4195	-2.36%
31 May 2022	27.50	26.50	28.95	26.50	3401	3.97%
30 May 2022	26.45	27.00	27.40	26.00	3526	0.57%
27 May 2022	26.30	26.00	27.95	25.20	2435	1.54%
26 May 2022	25.90	26.05	26.55	24.60	3299	-0.38%
25 May 2022	26.00	28.95	32.95	24.60	2258	-6.31%
24 May 2022	27.75	29.00	29.00	26.00	1938	0.91%
23 May 2022	27.50	27.70	27.95	26.70	1729	0.36%
20 May 2022	27.40	27.20	28.55	27.20	1948	1.29%
19 May 2022	27.05	29.30	29.30	26.50	1528	-5.58%
18 May 2022	28.65	28.25	29.80	25.00	1189	2.14%
17 May 2022	28.05	28.40	28.45	25.25	2264	1.81%
16 May 2022	27.55	26.95	28.90	25.60	3353	5.56%
13 May 2022	26.10	24.55	26.80	24.55	794	5.88%
12 May 2022	24.65	25.10	28.15	24.50	6154	-5.56%
11 May 2022	26.10	26.40	27.90	25.25	3069	-6.62%
10 May 2022	27.95	27.20	29.45	27.20	2365	2.57%
09 May 2022	27.25	28.30	28.30	27.00	1567	-4.72%
06 May 2022	28.60	28.60	28.95	28.30	3907	-4.51%
05 May 2022	29.95	32.20	32.20	28.60	1191	1.18%
04 May 2022	29.60	30.00	32.70	29.50	4215	0.17%
02 May 2022	29.55	30.30	30.85	28.10	5549	1.72%
29 Apr 2022	29.05	31.25	31.25	28.70	6745	-2.19%
28 Apr 2022	29.70	30.50	31.70	28.70	8584	-1.98%
27 Apr 2022	30.30	30.75	32.65	29.70	10766	-0.98%
26 Apr 2022	30.60	32.50	33.50	30.20	15948	-6.42%
25 Apr 2022	32.70	30.45	34.30	29.05	27770	9.55%
22 Apr 2022	29.85	29.50	29.90	28.50	1142	-0.33%
21 Apr 2022	29.95	28.70	29.95	28.70	317	2.74%
20 Apr 2022	29.15	30.95	30.95	25.30	679	-2.51%
19 Apr 2022	29.90	29.60	31.50	28.70	8613	1.53%
18 Apr 2022	29.45	28.35	29.90	28.35	1415	3.88%
13 Apr 2022	28.35	30.00	30.00	28.00	11594	-4.55%
12 Apr 2022	29.70	29.95	30.90	29.55	1478	2.77%
11 Apr 2022	28.90	30.00	31.40	28.45	2959	-5.25%
08 Apr 2022	30.50	30.50	31.60	29.10	7700	-0.81%
07 Apr 2022	30.75	29.95	32.60	28.55	1597	3.02%
06 Apr 2022	29.85	29.15	30.45	28.50	2514	2.40%
05 Apr 2022	29.15	28.80	30.60	28.80	6152	0.87%
04 Apr 2022	28.90	29.65	29.65	28.50	947	1.58%
01 Apr 2022	28.45	27.20	29.25	25.90	4189	4.40%
31 Mar 2022	27.25	30.60	31.10	27.10	30914	-9.17%
30 Mar 2022	30.00	29.60	30.60	29.15	1234	2.92%
29 Mar 2022	29.15	28.65	30.50	28.65	3300	1.75%
28 Mar 2022	28.65	32.60	32.60	28.40	15495	-8.17%
25 Mar 2022	31.20	30.05	32.65	30.05	3064	3.31%
24 Mar 2022	30.20	31.25	31.25	30.00	3520	-3.36%
23 Mar 2022	31.25	35.80	35.80	30.45	11514	-5.30%
22 Mar 2022	33.00	30.05	33.25	30.05	501	8.73%
21 Mar 2022	30.35	30.70	31.20	30.20	1810	-5.30%
17 Mar 2022	32.05	31.55	33.00	30.75	638	-2.44%
16 Mar 2022	32.85	30.85	33.00	30.85	384	1.39%
15 Mar 2022	32.40	32.40	32.40	30.95	88	0.00%
14 Mar 2022	32.40	32.50	32.90	30.65	1164	-1.67%
11 Mar 2022	32.95	33.10	33.10	31.40	596	-1.20%
10 Mar 2022	33.35	34.35	34.35	30.60	4501	3.41%
09 Mar 2022	32.25	31.95	33.45	31.75	1908	1.10%
08 Mar 2022	31.90	29.05	32.75	29.05	1968	5.45%
07 Mar 2022	30.25	30.00	30.80	29.65	3235	-2.73%
04 Mar 2022	31.10	30.00	32.00	29.35	3637	0.16%
03 Mar 2022	31.05	30.70	32.80	30.30	1476	-2.05%
02 Mar 2022	31.70	35.00	35.00	31.50	13564	-9.30%
28 Feb 2022	34.95	34.95	35.45	31.20	6577	8.20%
25 Feb 2022	32.30	29.85	34.80	29.85	3253	0.78%
24 Feb 2022	32.05	31.35	37.55	31.35	4059	-7.10%
23 Feb 2022	34.50	34.65	36.90	32.55	1719	1.77%
22 Feb 2022	33.90	35.00	35.00	31.60	3768	0.00%
21 Feb 2022	33.90	32.50	34.45	30.75	7838	0.15%
18 Feb 2022	33.85	33.10	34.40	33.05	1218	-0.88%
17 Feb 2022	34.15	36.20	36.20	32.65	8339	-1.73%
16 Feb 2022	34.75	32.40	34.75	32.00	41288	9.97%
15 Feb 2022	31.60	33.95	33.95	31.00	7442	1.12%
14 Feb 2022	31.25	30.00	31.65	28.60	135481	-0.48%
11 Feb 2022	31.40	29.65	31.50	29.65	1628	1.78%
10 Feb 2022	30.85	29.50	32.85	29.40	3813	1.48%
09 Feb 2022	30.40	31.45	32.00	30.25	2908	-3.34%
08 Feb 2022	31.45	31.00	32.90	29.20	2101	-1.72%
07 Feb 2022	32.00	32.10	33.95	31.20	1625	-0.31%
04 Feb 2022	32.10	32.45	32.45	30.85	2498	3.72%
03 Feb 2022	30.95	31.35	32.50	30.65	2515	-3.13%
02 Feb 2022	31.95	31.85	32.80	31.10	3726	-0.47%
01 Feb 2022	32.10	31.55	33.30	31.55	5017	-1.98%
31 Jan 2022	32.75	34.00	35.30	32.35	14235	-3.68%
28 Jan 2022	34.00	34.85	35.20	33.85	23762	1.34%
27 Jan 2022	33.55	34.75	34.75	32.45	3699	-1.47%
25 Jan 2022	34.05	32.55	35.00	32.55	25606	1.49%
24 Jan 2022	33.55	34.55	34.55	31.80	45429	1.82%
21 Jan 2022	32.95	32.95	32.95	32.95	1921	4.94%
20 Jan 2022	31.40	31.40	31.40	30.20	142594	4.84%
19 Jan 2022	29.95	30.05	31.25	29.25	6470	-1.64%
18 Jan 2022	30.45	31.40	32.00	30.20	10349	-3.03%
17 Jan 2022	31.40	33.35	33.35	31.10	17671	-3.98%
14 Jan 2022	32.70	31.80	34.80	31.80	46484	-2.24%
13 Jan 2022	33.45	33.45	33.45	33.45	2376	-4.97%
12 Jan 2022	35.20	35.20	35.20	35.20	2337	-4.99%
11 Jan 2022	37.05	39.85	39.90	37.05	20212	-4.88%
10 Jan 2022	38.95	42.20	42.20	38.90	50198	-4.77%
07 Jan 2022	40.90	42.50	42.50	39.10	44795	5.82%
06 Jan 2022	38.65	37.35	38.65	34.50	31360	9.96%
05 Jan 2022	35.15	32.05	35.25	32.05	65210	9.67%
04 Jan 2022	32.05	33.90	33.90	30.50	2982	-1.23%
03 Jan 2022	32.45	33.00	33.70	31.50	5196	2.85%
31 Dec 2021	31.55	30.60	31.95	30.60	3337	3.10%
30 Dec 2021	30.60	33.60	33.60	28.55	7070	-0.81%
29 Dec 2021	30.85	33.40	33.40	30.25	4064	1.48%
28 Dec 2021	30.40	29.00	31.85	29.00	4555	-0.16%
27 Dec 2021	30.45	30.90	32.00	29.85	2626	2.53%
24 Dec 2021	29.70	33.70	33.70	29.25	999	-3.57%
23 Dec 2021	30.80	30.00	31.00	30.00	427	2.50%
22 Dec 2021	30.05	30.25	30.70	27.65	5498	0.67%
21 Dec 2021	29.85	31.00	31.00	29.00	1002	0.34%
20 Dec 2021	29.75	27.70	30.20	27.30	1052	2.06%
17 Dec 2021	29.15	29.00	30.95	29.00	1435	-0.51%
16 Dec 2021	29.30	31.25	31.25	29.25	1793	-2.50%
15 Dec 2021	30.05	29.35	30.95	29.35	1224	-1.80%
14 Dec 2021	30.60	31.40	31.40	29.35	585	4.44%
13 Dec 2021	29.30	28.40	31.55	28.40	7323	-0.68%
10 Dec 2021	29.50	31.00	31.00	29.35	1575	-1.50%
09 Dec 2021	29.95	30.50	30.50	28.15	4891	3.81%
08 Dec 2021	28.85	28.50	30.75	27.15	16417	1.58%
07 Dec 2021	28.40	26.55	28.45	26.55	6851	2.16%
06 Dec 2021	27.80	28.40	28.40	26.70	607	0.91%
03 Dec 2021	27.55	28.20	28.20	27.05	773	1.10%
02 Dec 2021	27.25	28.95	28.95	27.10	463	-2.50%
01 Dec 2021	27.95	27.05	28.40	27.05	932	1.82%
30 Nov 2021	27.45	27.80	27.80	26.50	249	3.39%
29 Nov 2021	26.55	28.80	28.80	26.30	4196	-3.98%
26 Nov 2021	27.65	29.20	29.20	26.80	2546	-1.25%
25 Nov 2021	28.00	28.50	28.65	27.55	6454	2.56%
24 Nov 2021	27.30	29.35	29.40	27.15	6912	-4.21%
23 Nov 2021	28.50	27.90	28.70	27.70	3743	3.64%
22 Nov 2021	27.50	29.00	29.25	26.75	10566	-2.31%
18 Nov 2021	28.15	29.95	29.95	28.10	368	-2.76%
17 Nov 2021	28.95	29.80	29.95	27.45	11899	0.35%
16 Nov 2021	28.85	29.80	30.05	28.55	5180	-3.99%
15 Nov 2021	30.05	32.75	32.80	29.80	8360	-4.15%
12 Nov 2021	31.35	33.00	33.85	31.35	5641	-4.86%
11 Nov 2021	32.95	31.45	34.00	31.20	4471	0.92%
10 Nov 2021	32.65	31.15	32.65	29.70	39122	4.98%
09 Nov 2021	31.10	31.65	31.70	30.60	17547	2.98%
08 Nov 2021	30.20	29.05	30.20	28.50	11339	4.86%
04 Nov 2021	28.80	28.45	28.80	28.45	6827	4.92%
03 Nov 2021	27.45	28.65	28.65	27.30	6889	0.55%
02 Nov 2021	27.30	27.00	27.30	26.25	28271	5.00%
01 Nov 2021	26.00	25.00	26.00	23.80	12861	4.84%
29 Oct 2021	24.80	23.10	24.80	23.10	3014	4.20%
28 Oct 2021	23.80	23.70	24.35	23.60	2926	-4.03%
27 Oct 2021	24.80	26.00	26.00	24.80	1224	-4.98%
26 Oct 2021	26.10	26.45	26.45	24.35	666	2.35%
25 Oct 2021	25.50	24.50	25.50	24.25	2623	0.99%
22 Oct 2021	25.25	24.85	25.25	24.75	1001	-1.37%
21 Oct 2021	25.60	25.70	25.70	24.70	654	1.99%
20 Oct 2021	25.10	26.30	26.30	24.55	1731	-1.95%
19 Oct 2021	25.60	25.95	25.95	24.95	971	2.81%
18 Oct 2021	24.90	24.75	25.45	24.35	20351	2.68%
14 Oct 2021	24.25	24.35	25.15	23.55	4948	-0.41%
13 Oct 2021	24.35	23.70	24.75	23.70	2535	2.53%
12 Oct 2021	23.75	25.00	25.00	23.30	7506	-1.25%
11 Oct 2021	24.05	24.75	25.20	23.65	3999	-0.82%
08 Oct 2021	24.25	25.10	25.10	23.50	7592	1.25%
07 Oct 2021	23.95	23.70	24.85	23.70	3286	1.05%
06 Oct 2021	23.70	24.30	25.20	23.70	4728	-3.85%
05 Oct 2021	24.65	23.50	24.65	23.50	2104	2.71%
04 Oct 2021	24.00	24.05	25.00	23.30	1755	-0.21%
01 Oct 2021	24.05	24.00	25.00	23.00	4840	0.21%
30 Sep 2021	24.00	24.55	25.10	23.50	1718	-0.21%
29 Sep 2021	24.05	23.20	25.00	22.90	10387	0.21%
28 Sep 2021	24.00	24.85	25.80	23.90	7644	-3.23%
27 Sep 2021	24.80	24.25	25.75	24.00	14200	-1.78%
24 Sep 2021	25.25	26.90	27.40	25.20	6160	-3.26%
23 Sep 2021	26.10	25.00	27.00	24.55	37304	1.16%
22 Sep 2021	25.80	26.50	27.00	25.80	6502	-4.97%
21 Sep 2021	27.15	27.15	27.15	27.15	3892	-4.90%
20 Sep 2021	28.55	30.65	30.65	28.55	4467	-4.99%
17 Sep 2021	30.05	33.15	33.15	30.05	50069	-4.91%
16 Sep 2021	31.60	31.60	31.60	31.60	11872	4.98%
15 Sep 2021	30.10	30.10	30.10	29.30	43616	4.88%
14 Sep 2021	28.70	28.70	28.70	28.00	95705	4.94%
13 Sep 2021	27.35	27.10	27.35	25.25	32487	4.99%
09 Sep 2021	26.05	27.10	27.10	25.20	5973	0.39%
08 Sep 2021	25.95	26.70	26.70	24.75	4671	1.96%
07 Sep 2021	25.45	26.30	26.45	24.60	5984	0.20%
06 Sep 2021	25.40	25.95	25.95	24.85	14594	2.63%
03 Sep 2021	24.75	24.40	24.75	22.65	32630	4.87%
02 Sep 2021	23.60	24.80	25.30	23.25	31493	-2.88%
01 Sep 2021	24.30	23.65	24.30	23.35	38518	9.95%
31 Aug 2021	22.10	21.80	22.10	21.30	56092	9.95%
30 Aug 2021	20.10	18.30	20.10	17.30	33442	9.84%
27 Aug 2021	18.30	18.80	19.50	18.20	5323	-1.08%
26 Aug 2021	18.50	19.80	19.80	18.10	5490	1.93%
25 Aug 2021	18.15	19.75	19.75	18.00	3640	-0.55%
24 Aug 2021	18.25	20.40	20.40	17.75	2492	-2.93%
23 Aug 2021	18.80	19.50	19.50	18.00	2530	-2.59%
20 Aug 2021	19.30	18.20	19.80	18.20	6126	1.58%
18 Aug 2021	19.00	19.70	19.70	19.00	4857	-3.55%
17 Aug 2021	19.70	20.85	21.70	19.50	10625	-6.19%
16 Aug 2021	21.00	22.00	22.00	20.15	2740	0.48%
13 Aug 2021	20.90	21.80	21.80	20.50	4959	1.21%
12 Aug 2021	20.65	22.95	22.95	20.00	7533	-1.20%
11 Aug 2021	20.90	21.70	21.70	19.00	7902	4.50%
10 Aug 2021	20.00	22.00	22.00	19.40	5429	-0.99%
09 Aug 2021	20.20	22.50	22.50	18.85	5800	-2.18%
06 Aug 2021	20.65	19.50	21.65	19.10	726	3.77%
05 Aug 2021	19.90	18.40	20.15	18.40	10661	2.84%
04 Aug 2021	19.35	20.80	20.80	18.90	8621	-2.52%
03 Aug 2021	19.85	20.85	20.85	19.85	12280	-4.80%
02 Aug 2021	20.85	19.60	21.25	19.60	7744	2.96%
30 Jul 2021	20.25	19.35	20.30	19.15	7883	4.65%
29 Jul 2021	19.35	19.30	21.05	19.10	1750	-3.73%
28 Jul 2021	20.10	19.00	20.80	19.00	7485	0.50%
27 Jul 2021	20.00	21.00	21.95	20.00	15636	-4.76%
26 Jul 2021	21.00	22.30	22.30	20.80	11368	-3.89%
23 Jul 2021	21.85	23.40	23.40	21.55	5886	-2.02%
22 Jul 2021	22.30	23.25	23.25	22.20	14830	0.68%
20 Jul 2021	22.15	22.15	22.20	21.75	46037	4.73%
19 Jul 2021	21.15	21.15	21.15	20.35	6019	4.96%
16 Jul 2021	20.15	21.00	21.00	20.05	3912	-1.71%
15 Jul 2021	20.50	20.75	20.75	19.65	1055	1.74%
14 Jul 2021	20.15	20.20	20.90	20.00	5695	-0.74%
13 Jul 2021	20.30	19.90	21.00	19.90	2084	-2.40%
12 Jul 2021	20.80	21.05	21.05	19.75	18309	3.74%
09 Jul 2021	20.05	20.00	20.65	19.90	14112	-3.14%
08 Jul 2021	20.70	21.70	21.75	20.55	27469	-2.13%
07 Jul 2021	21.15	21.50	21.50	19.95	2388	2.17%
06 Jul 2021	20.70	20.70	20.70	20.70	2470	4.81%
05 Jul 2021	19.75	19.40	19.75	19.40	2477	4.77%
02 Jul 2021	18.85	18.50	19.40	17.95	2176	1.89%
01 Jul 2021	18.50	18.05	18.85	17.95	7108	-1.80%
30 Jun 2021	18.84	19.79	19.80	18.56	9166	-0.84%
29 Jun 2021	19.00	19.26	19.99	19.00	5423	-1.35%
28 Jun 2021	19.26	20.79	20.79	18.90	13308	-2.97%
25 Jun 2021	19.85	20.50	21.64	19.81	11582	-4.80%
24 Jun 2021	20.85	22.84	22.84	20.84	21051	-4.92%
23 Jun 2021	21.93	22.40	22.40	21.35	105779	2.76%
22 Jun 2021	21.34	21.34	21.34	21.34	22321	4.97%
21 Jun 2021	20.33	20.33	20.33	20.33	8937	4.96%
18 Jun 2021	19.37	19.37	19.37	19.37	8296	4.99%
17 Jun 2021	18.45	18.45	18.45	18.45	1750	9.95%
16 Jun 2021	16.78	16.78	16.78	16.78	5156	9.96%
15 Jun 2021	15.26	13.85	15.26	13.85	19373	9.94%
14 Jun 2021	13.88	14.25	14.62	13.71	7159	-5.51%
11 Jun 2021	14.69	14.65	14.70	14.65	501	-0.07%
10 Jun 2021	14.70	14.90	15.98	14.25	8916	-1.34%
09 Jun 2021	14.90	16.35	16.48	13.65	16011	-0.60%
08 Jun 2021	14.99	14.50	15.25	13.80	3258	8.07%
07 Jun 2021	13.87	14.00	14.00	12.58	630	6.45%
04 Jun 2021	13.03	12.65	13.65	12.65	4668	0.23%
03 Jun 2021	13.00	13.25	13.25	12.78	5569	-1.89%
02 Jun 2021	13.25	13.79	13.79	13.00	5371	0.76%
01 Jun 2021	13.15	13.15	13.15	13.15	5314	-4.92%
31 May 2021	13.83	13.84	13.84	13.00	6325	3.67%
28 May 2021	13.34	13.08	13.74	13.08	4118	-3.05%
27 May 2021	13.76	12.75	13.78	12.67	376	4.32%
26 May 2021	13.19	12.20	13.20	12.20	337	3.21%
25 May 2021	12.78	12.79	12.79	12.16	6652	-0.08%
24 May 2021	12.79	12.20	13.38	12.14	11720	0.31%
21 May 2021	12.75	12.75	12.75	12.50	1004	4.94%
20 May 2021	12.15	12.21	13.40	12.15	6829	-4.93%
19 May 2021	12.78	13.35	13.35	12.78	80	-4.27%
18 May 2021	13.35	13.35	13.40	12.95	2600	0.53%
17 May 2021	13.28	14.46	14.46	13.28	1609	-4.80%
14 May 2021	13.95	14.10	14.48	13.20	2301	0.94%
12 May 2021	13.82	14.11	14.11	12.77	9116	2.83%
11 May 2021	13.44	13.50	13.50	12.31	2313	4.19%
10 May 2021	12.90	11.89	13.00	11.89	1124	3.12%
07 May 2021	12.51	13.07	13.07	11.85	1005	0.32%
06 May 2021	12.47	11.66	12.84	11.66	1797	1.63%
05 May 2021	12.27	11.14	12.30	11.14	5346	4.69%
04 May 2021	11.72	10.76	11.79	10.76	2047	4.18%
03 May 2021	11.25	11.38	11.38	11.25	850	-1.14%
30 Apr 2021	11.38	12.00	12.14	11.31	6553	-4.37%
29 Apr 2021	11.90	12.10	12.50	11.90	1943	-1.65%
28 Apr 2021	12.10	11.75	12.10	11.75	1140	4.94%
27 Apr 2021	11.53	11.50	11.53	11.50	2000	4.91%
26 Apr 2021	10.99	11.10	11.33	10.52	2153	-0.09%
23 Apr 2021	11.00	11.02	11.02	10.00	7475	4.76%
22 Apr 2021	10.50	10.50	10.50	10.50	700	5.00%
20 Apr 2021	10.00	10.00	10.00	10.00	550	0.00%
15 Apr 2021	10.00	10.50	10.50	10.00	100	-4.76%
09 Apr 2021	10.50	11.05	11.05	10.50	1000	-4.98%
08 Apr 2021	11.05	11.05	11.05	11.05	150	0.00%
07 Apr 2021	11.05	11.00	11.05	11.00	550	0.00%
06 Apr 2021	11.05	10.64	11.05	10.64	2	-1.34%
05 Apr 2021	11.20	11.40	11.40	11.20	1900	-1.75%
30 Mar 2021	11.40	11.00	11.40	10.65	1125	3.64%
24 Mar 2021	11.00	11.00	11.00	11.00	100	-4.76%
23 Mar 2021	11.55	11.55	11.55	11.55	53	5.00%
22 Mar 2021	11.00	11.00	11.00	11.00	10	0.00%
19 Mar 2021	11.00	12.04	12.04	10.91	2064	-4.18%
18 Mar 2021	11.48	10.55	11.48	10.45	365	4.36%
17 Mar 2021	11.00	11.50	11.50	11.00	1101	-4.35%
16 Mar 2021	11.50	11.95	11.95	11.50	150	-2.29%
15 Mar 2021	11.77	12.00	12.69	11.77	922	-4.93%
12 Mar 2021	12.38	12.04	12.65	12.04	1223	-2.29%
10 Mar 2021	12.67	12.65	12.67	12.64	2209	4.28%
09 Mar 2021	12.15	12.18	12.18	11.36	858	4.74%
08 Mar 2021	11.60	11.72	12.71	11.52	4250	-4.29%
05 Mar 2021	12.12	11.40	12.12	11.40	150	4.94%
04 Mar 2021	11.55	11.00	11.55	10.59	1550	3.68%
03 Mar 2021	11.14	12.00	12.00	11.00	2535	-3.21%
02 Mar 2021	11.51	12.60	12.60	11.40	1250	-4.08%
01 Mar 2021	12.00	11.99	12.07	11.99	1550	4.35%
26 Feb 2021	11.50	11.50	11.50	11.49	732	3.14%
24 Feb 2021	11.15	11.01	11.15	11.01	400	-2.62%
23 Feb 2021	11.45	11.54	12.54	11.45	2705	-4.74%
19 Feb 2021	12.02	11.35	12.10	11.35	1569	3.80%
18 Feb 2021	11.58	11.70	12.78	11.58	2703	-4.93%
17 Feb 2021	12.18	11.55	12.19	11.55	480	4.91%
15 Feb 2021	11.61	11.60	12.41	11.60	1525	-1.78%
12 Feb 2021	11.82	11.82	11.82	10.75	4629	4.97%
11 Feb 2021	11.26	11.26	11.26	11.26	1325	4.94%
10 Feb 2021	10.73	10.73	10.73	10.73	210	4.99%
09 Feb 2021	10.22	10.22	10.22	10.22	200	4.93%
08 Feb 2021	9.74	9.29	9.74	9.29	1090	4.96%
04 Feb 2021	9.28	9.28	9.28	9.28	200	4.98%
02 Feb 2021	8.84	8.84	8.84	8.84	100	-4.95%
27 Jan 2021	9.30	9.30	9.30	9.30	150	-4.81%
22 Jan 2021	9.77	9.75	9.77	9.75	300	-4.68%
21 Jan 2021	10.25	10.21	11.27	10.21	350	-4.56%
19 Jan 2021	10.74	10.74	10.74	10.74	300	-4.96%
18 Jan 2021	11.30	11.30	11.30	11.30	100	4.92%
13 Jan 2021	10.77	10.26	10.77	9.76	4014	4.97%
12 Jan 2021	10.26	10.26	10.26	10.26	300	-5.00%
11 Jan 2021	10.80	10.79	11.35	10.79	580	-4.85%
08 Jan 2021	11.35	11.35	11.35	11.35	1050	5.00%
07 Jan 2021	10.81	10.81	10.81	10.81	10	-4.93%
04 Jan 2021	11.37	11.37	11.37	11.37	100	4.99%
30 Dec 2020	10.83	9.82	10.83	9.82	227	4.94%
29 Dec 2020	10.32	10.30	10.32	10.30	383	4.98%
28 Dec 2020	9.83	9.83	9.83	9.83	150	-4.93%
24 Dec 2020	10.34	10.34	10.34	10.34	250	-4.96%
23 Dec 2020	10.88	10.88	10.88	10.88	650	-4.98%

EquityPandit Advisory Services

From SEBI Registered Investment Advisor

Screener

News

Madhusudan Industries Ltd

MADSUDIND Historical Data

Equitypandit Financial Services Pvt. Ltd.

EquityPandit Advisory Services

EP - Investor

EP - Multibagger

EP - Index Option

Index Option Picks