MBL Infrastructure Share Price, Historical Data, MBLINFRA share price history, Live NSE/BSE, Stock Price Today, and Target, Latest News and Analysis

MBLINFRA Historical Data
View Chart
Equitypandit Financial Services Pvt. Ltd.
Date	Price	Open	High	Low	Volume	Change(%)
19 Dec 2025	31.84	30.95	32.04	30.86	64402	4.56%
18 Dec 2025	30.45	32.54	33.62	29.30	274553	-4.72%
17 Dec 2025	31.96	34.40	34.40	31.71	102848	-4.02%
16 Dec 2025	33.30	33.50	34.40	33.08	33270	-3.25%
15 Dec 2025	34.42	34.00	34.99	33.13	40148	1.89%
12 Dec 2025	33.78	35.40	35.50	33.52	74692	-1.63%
11 Dec 2025	34.34	32.14	35.60	30.84	188208	6.98%
10 Dec 2025	32.10	33.49	33.69	31.70	140982	-3.23%
09 Dec 2025	33.17	34.10	34.94	32.70	165472	-2.36%
08 Dec 2025	33.97	36.53	37.01	33.80	99480	-7.39%
05 Dec 2025	36.68	36.99	37.78	35.87	71527	0.14%
04 Dec 2025	36.63	34.26	37.40	34.26	101921	4.36%
03 Dec 2025	35.10	37.44	37.44	34.76	79782	-5.39%
02 Dec 2025	37.10	36.76	37.57	36.01	19464	2.04%
01 Dec 2025	36.36	37.85	37.85	35.75	41371	-0.11%
28 Nov 2025	36.40	37.60	38.48	36.00	231681	-3.42%
27 Nov 2025	37.69	37.69	38.66	37.11	37253	0.00%
26 Nov 2025	37.69	34.55	38.90	34.55	133142	9.09%
25 Nov 2025	34.55	35.17	35.47	33.20	129375	-1.99%
24 Nov 2025	35.25	36.98	36.98	35.06	78651	-4.68%
21 Nov 2025	36.98	37.85	38.34	36.52	64419	-3.82%
20 Nov 2025	38.45	38.25	38.55	37.23	45413	1.45%
19 Nov 2025	37.90	39.19	39.21	37.26	117989	-2.57%
18 Nov 2025	38.90	39.98	40.09	38.61	87464	-2.70%
17 Nov 2025	39.98	39.03	40.51	39.03	114294	1.22%
14 Nov 2025	39.50	39.89	40.90	38.70	75179	-0.50%
13 Nov 2025	39.70	41.39	41.61	39.52	93933	-3.83%
12 Nov 2025	41.28	37.30	41.80	37.30	102505	7.70%
11 Nov 2025	38.33	39.09	39.91	38.00	48359	-2.96%
10 Nov 2025	39.50	39.81	40.60	38.70	51063	-0.08%
07 Nov 2025	39.53	40.45	40.45	39.17	50057	-2.08%
06 Nov 2025	40.37	41.02	41.04	40.00	37231	-1.58%
04 Nov 2025	41.02	42.02	42.25	41.00	29380	-1.89%
03 Nov 2025	41.81	41.56	42.90	41.00	68319	-0.88%
31 Oct 2025	42.18	42.29	42.82	41.40	69366	1.54%
30 Oct 2025	41.54	41.78	42.34	41.32	36042	-0.57%
29 Oct 2025	41.78	42.31	42.59	41.56	20185	-1.02%
28 Oct 2025	42.21	41.55	43.00	41.55	46169	-0.47%
27 Oct 2025	42.41	41.52	42.90	41.14	49110	2.12%
24 Oct 2025	41.53	42.75	42.75	41.40	36178	-0.79%
23 Oct 2025	41.86	43.50	43.50	41.70	34750	-1.85%
21 Oct 2025	42.65	42.16	43.09	41.95	17279	1.16%
20 Oct 2025	42.16	41.25	42.50	41.25	67185	1.15%
17 Oct 2025	41.68	42.89	43.06	41.49	56672	-2.43%
16 Oct 2025	42.72	41.85	43.00	41.85	32142	1.04%
15 Oct 2025	42.28	42.10	43.12	41.81	39807	0.38%
14 Oct 2025	42.12	42.44	43.24	41.70	52085	-1.24%
13 Oct 2025	42.65	43.84	43.84	42.30	77592	-0.77%
10 Oct 2025	42.98	41.90	43.60	41.90	68203	1.08%
09 Oct 2025	42.52	43.87	44.16	42.50	45177	-0.82%
08 Oct 2025	42.87	43.20	44.00	42.75	87902	-1.20%
07 Oct 2025	43.39	44.40	45.60	43.08	250172	-0.82%
06 Oct 2025	43.75	42.83	43.80	42.11	271591	2.60%
03 Oct 2025	42.64	41.91	42.95	41.91	78101	1.74%
01 Oct 2025	41.91	41.56	42.13	41.27	40231	1.09%
30 Sep 2025	41.46	40.87	41.90	40.10	60215	1.42%
29 Sep 2025	40.88	41.90	42.50	40.50	172775	-1.61%
26 Sep 2025	41.55	43.36	44.68	41.40	171171	-4.17%
25 Sep 2025	43.36	44.45	46.30	42.92	377670	-2.45%
24 Sep 2025	44.45	44.57	46.39	44.03	255770	1.05%
23 Sep 2025	43.99	44.84	45.20	43.70	228507	-2.09%
22 Sep 2025	44.93	46.80	47.15	44.46	118197	-2.50%
19 Sep 2025	46.08	46.55	47.40	45.80	87624	-1.01%
18 Sep 2025	46.55	48.00	48.85	46.12	166273	-2.37%
17 Sep 2025	47.68	50.00	52.48	47.07	791796	-2.83%
16 Sep 2025	49.07	45.40	49.39	45.40	1265543	8.63%
15 Sep 2025	45.17	43.09	47.00	42.75	718972	6.94%
12 Sep 2025	42.24	42.70	43.00	42.06	42722	-1.03%
11 Sep 2025	42.68	42.33	43.90	42.07	149398	1.52%
10 Sep 2025	42.04	43.70	44.48	41.52	158780	-3.07%
09 Sep 2025	43.37	42.36	44.00	41.85	202990	2.87%
08 Sep 2025	42.16	41.89	42.50	40.64	111966	3.49%
05 Sep 2025	40.74	41.70	41.70	39.50	30816	-0.44%
04 Sep 2025	40.92	42.00	42.24	40.05	56370	-1.37%
03 Sep 2025	41.49	40.01	41.76	39.82	85668	2.83%
02 Sep 2025	40.35	41.10	41.37	38.40	22388	0.02%
01 Sep 2025	40.34	39.60	40.99	39.60	35439	0.90%
29 Aug 2025	39.98	40.50	41.03	39.10	49237	-1.14%
28 Aug 2025	40.44	41.22	41.75	40.07	73677	-2.84%
26 Aug 2025	41.62	42.80	42.80	41.30	22985	-2.35%
25 Aug 2025	42.62	42.75	43.06	42.10	63058	-0.26%
22 Aug 2025	42.73	41.13	43.80	40.91	168935	2.59%
21 Aug 2025	41.65	41.40	42.55	41.12	66362	0.60%
20 Aug 2025	41.40	40.10	41.80	39.84	100135	3.14%
19 Aug 2025	40.14	39.70	40.75	39.70	74192	0.53%
18 Aug 2025	39.93	41.05	41.05	39.80	94702	-2.28%
14 Aug 2025	40.86	40.02	41.90	39.36	148190	2.56%
13 Aug 2025	39.84	40.74	40.87	39.66	48456	-1.46%
12 Aug 2025	40.43	40.37	41.27	40.20	42897	0.15%
11 Aug 2025	40.37	40.05	42.01	39.67	104232	2.00%
08 Aug 2025	39.58	40.50	40.54	39.10	70405	-0.43%
07 Aug 2025	39.75	40.90	41.10	39.26	126099	-0.28%
06 Aug 2025	39.86	40.50	41.11	39.20	109101	-1.31%
05 Aug 2025	40.39	42.00	42.00	40.21	72075	-2.63%
04 Aug 2025	41.48	40.45	41.50	40.45	50094	1.92%
01 Aug 2025	40.70	42.50	42.50	40.15	133338	-2.86%
31 Jul 2025	41.90	41.03	44.00	40.80	335194	1.06%
30 Jul 2025	41.46	42.55	42.55	41.34	30520	-1.29%
29 Jul 2025	42.00	41.70	43.02	41.52	216880	-0.05%
28 Jul 2025	42.02	42.72	42.72	41.58	147159	-1.64%
25 Jul 2025	42.72	42.08	43.00	41.55	138859	0.71%
24 Jul 2025	42.42	44.01	44.22	42.05	162148	-3.53%
23 Jul 2025	43.97	45.00	45.28	43.53	113704	-1.92%
22 Jul 2025	44.83	43.05	46.40	43.05	1540319	6.18%
21 Jul 2025	42.22	41.89	42.50	41.56	63972	0.79%
18 Jul 2025	41.89	42.30	42.66	41.22	78535	-1.41%
17 Jul 2025	42.49	43.03	43.30	42.36	125446	-1.71%
16 Jul 2025	43.23	43.39	43.42	42.61	169713	-0.37%
15 Jul 2025	43.39	42.33	43.85	42.21	231668	2.53%
14 Jul 2025	42.32	42.86	43.49	42.25	373000	-2.20%
11 Jul 2025	43.27	45.00	45.00	43.05	374806	-3.11%
10 Jul 2025	44.66	45.00	45.15	44.01	528171	-0.18%
09 Jul 2025	44.74	43.47	46.70	42.12	853684	5.34%
08 Jul 2025	42.47	42.17	42.96	41.50	349101	0.71%
07 Jul 2025	42.17	42.50	42.50	41.32	315633	0.86%
04 Jul 2025	41.81	42.80	42.80	41.39	157876	-0.43%
03 Jul 2025	41.99	43.18	43.47	41.81	283156	-2.48%
02 Jul 2025	43.06	44.00	44.27	42.74	193282	-2.20%
01 Jul 2025	44.03	44.75	45.12	43.85	148276	-1.78%
30 Jun 2025	44.83	44.79	45.80	43.52	237938	0.74%
27 Jun 2025	44.50	44.57	45.48	44.02	72678	0.63%
26 Jun 2025	44.22	44.21	45.39	43.73	219892	0.02%
25 Jun 2025	44.21	43.71	46.10	43.48	457362	0.89%
24 Jun 2025	43.82	45.12	45.12	43.51	139336	-0.18%
23 Jun 2025	43.90	43.62	44.40	42.70	348098	-1.86%
20 Jun 2025	44.73	44.53	45.34	43.07	202474	1.04%
19 Jun 2025	44.27	45.98	45.98	44.13	203950	-1.97%
18 Jun 2025	45.16	44.24	46.71	43.56	182600	1.71%
17 Jun 2025	44.40	45.53	46.11	44.03	59350	-1.84%
16 Jun 2025	45.23	47.70	47.70	43.96	151136	0.02%
13 Jun 2025	45.22	43.53	45.95	43.53	344604	-1.35%
12 Jun 2025	45.84	47.66	47.74	45.51	325877	-1.90%
11 Jun 2025	46.73	47.50	48.37	46.17	338141	-1.43%
10 Jun 2025	47.41	47.50	48.40	45.57	513652	1.07%
09 Jun 2025	46.91	45.40	48.50	45.40	577834	4.78%
06 Jun 2025	44.77	41.45	47.04	40.00	1981460	10.16%
05 Jun 2025	40.64	42.00	43.20	40.20	276753	-2.94%
04 Jun 2025	41.87	42.44	42.44	41.57	42805	-0.62%
03 Jun 2025	42.13	43.30	43.98	41.20	205691	-2.02%
02 Jun 2025	43.00	43.00	43.78	42.15	146772	-0.62%
30 May 2025	43.27	43.59	44.01	43.00	49538	-0.87%
29 May 2025	43.65	44.01	44.39	43.46	72875	-0.59%
28 May 2025	43.91	43.00	44.32	43.00	37975	1.34%
27 May 2025	43.33	42.71	43.49	42.71	55719	0.96%
26 May 2025	42.92	43.32	43.93	42.51	164449	-0.67%
23 May 2025	43.21	43.20	43.87	43.05	152801	-0.89%
22 May 2025	43.60	44.40	44.74	43.50	159030	-2.15%
21 May 2025	44.56	44.33	45.04	43.31	224135	1.78%
20 May 2025	43.78	44.20	44.95	42.55	144018	-1.33%
19 May 2025	44.37	45.00	45.93	42.10	272236	-0.63%
16 May 2025	44.65	45.31	45.63	44.01	325339	-0.89%
15 May 2025	45.05	43.63	45.50	43.41	258115	3.52%
14 May 2025	43.52	42.01	44.38	42.01	170949	3.13%
13 May 2025	42.20	42.51	42.84	41.20	259265	-0.73%
12 May 2025	42.51	41.50	43.18	41.33	152672	8.28%
09 May 2025	39.26	38.05	40.14	38.05	130883	-2.58%
08 May 2025	40.30	41.30	42.87	40.00	399556	1.72%
07 May 2025	39.62	39.41	40.36	38.56	421088	-0.73%
06 May 2025	39.91	40.80	41.29	39.62	247942	-1.53%
05 May 2025	40.53	41.25	41.64	39.36	530073	-1.36%
02 May 2025	41.09	41.05	42.35	40.65	270320	-1.77%
30 Apr 2025	41.83	42.01	42.90	41.30	438588	-1.51%
29 Apr 2025	42.47	43.00	44.23	42.05	400401	-1.60%
28 Apr 2025	43.16	44.80	45.75	42.61	298085	-3.66%
25 Apr 2025	44.80	48.40	49.90	44.00	267037	-6.08%
24 Apr 2025	47.70	47.00	48.97	46.98	186177	1.17%
23 Apr 2025	47.15	49.93	49.99	46.13	451753	-3.66%
22 Apr 2025	48.94	48.20	53.02	46.83	573292	1.54%
21 Apr 2025	48.20	48.23	49.47	47.80	473991	-1.49%
17 Apr 2025	48.93	48.54	49.98	48.00	308339	0.80%
16 Apr 2025	48.54	49.84	50.90	48.00	432862	-2.61%
15 Apr 2025	49.84	49.32	51.50	49.05	421043	4.55%
11 Apr 2025	47.67	46.00	48.31	44.82	279192	8.54%
09 Apr 2025	43.92	44.98	46.79	42.20	351439	-0.66%
08 Apr 2025	44.21	45.70	47.00	44.00	528942	-1.25%
07 Apr 2025	44.77	43.10	45.34	42.65	270011	-4.32%
04 Apr 2025	46.79	49.00	50.48	45.52	247390	-5.93%
03 Apr 2025	49.74	54.00	54.95	49.55	796684	-9.60%
02 Apr 2025	55.02	52.95	57.00	50.01	1538589	7.50%
01 Apr 2025	51.18	44.50	54.00	44.00	769780	13.26%
28 Mar 2025	45.19	45.89	47.80	44.17	2443100	9.15%
27 Mar 2025	41.40	34.50	41.40	34.46	592762	20.00%
26 Mar 2025	34.50	36.10	38.41	33.92	699777	-4.96%
25 Mar 2025	36.30	40.50	41.04	35.98	626702	-9.16%
24 Mar 2025	39.96	38.72	40.95	38.72	587527	3.74%
21 Mar 2025	38.52	38.04	39.74	37.63	759559	1.24%
20 Mar 2025	38.05	37.14	38.72	37.12	680045	2.95%
19 Mar 2025	36.96	36.30	38.94	35.85	981513	3.30%
18 Mar 2025	35.78	34.86	36.47	34.86	658355	3.17%
17 Mar 2025	34.68	34.66	36.46	34.61	586485	0.32%
13 Mar 2025	34.57	35.66	36.40	33.81	365594	-2.23%
12 Mar 2025	35.36	36.10	37.79	34.60	499430	-1.56%
11 Mar 2025	35.92	35.53	36.75	35.00	280706	-0.55%
10 Mar 2025	36.12	39.20	39.20	35.94	495677	-5.99%
07 Mar 2025	38.42	38.57	39.32	38.16	520766	-0.39%
06 Mar 2025	38.57	37.79	39.40	35.31	846585	8.07%
05 Mar 2025	35.69	34.45	36.44	34.18	670748	6.25%
04 Mar 2025	33.59	34.45	37.93	32.51	671606	-5.51%
03 Mar 2025	35.55	37.51	38.73	34.21	275843	-5.43%
28 Feb 2025	37.59	38.90	39.87	37.05	105718	-4.79%
27 Feb 2025	39.48	41.94	43.41	39.11	137868	-5.87%
25 Feb 2025	41.94	43.35	44.24	41.05	73494	-2.76%
24 Feb 2025	43.13	43.42	44.67	41.61	165605	-0.16%
21 Feb 2025	43.20	45.20	46.70	42.10	199518	-3.94%
20 Feb 2025	44.97	45.70	46.00	44.00	238397	1.79%
19 Feb 2025	44.18	43.21	46.10	42.02	352244	4.49%
18 Feb 2025	42.28	45.05	45.76	41.13	429292	-6.15%
17 Feb 2025	45.05	45.63	47.90	43.52	478773	-1.27%
14 Feb 2025	45.63	48.00	49.10	43.51	527718	-4.92%
13 Feb 2025	47.99	51.68	52.74	47.02	380603	-6.67%
12 Feb 2025	51.42	53.75	53.75	44.97	405399	-2.91%
11 Feb 2025	52.96	52.45	54.51	48.85	284425	1.55%
10 Feb 2025	52.15	53.90	53.90	51.00	338763	-1.62%
07 Feb 2025	53.01	54.78	54.98	52.70	258823	-2.05%
06 Feb 2025	54.12	56.30	56.30	53.59	520795	-1.69%
05 Feb 2025	55.05	54.39	55.07	52.95	440570	4.96%
04 Feb 2025	52.45	51.66	53.48	50.99	169884	2.52%
03 Feb 2025	51.16	51.01	52.74	50.51	196678	-1.79%
01 Feb 2025	52.09	55.53	55.56	51.40	99471	-3.07%
31 Jan 2025	53.74	52.25	54.35	52.25	124209	1.99%
30 Jan 2025	52.69	53.51	54.86	52.00	116524	-0.94%
29 Jan 2025	53.19	53.99	55.09	52.97	149157	-0.13%
28 Jan 2025	53.26	53.60	55.83	51.51	179465	-1.64%
27 Jan 2025	54.15	57.90	57.90	54.15	121170	-5.00%
24 Jan 2025	57.00	58.15	59.39	56.50	122006	-3.44%
23 Jan 2025	59.03	59.34	60.70	58.61	89921	-0.51%
22 Jan 2025	59.33	61.90	61.90	59.05	158578	-4.55%
21 Jan 2025	62.16	65.01	65.01	61.00	127910	-2.34%
20 Jan 2025	63.65	63.24	64.25	61.30	122090	3.55%
17 Jan 2025	61.47	60.73	62.87	59.91	126933	1.35%
16 Jan 2025	60.65	63.00	63.72	60.00	195831	-0.07%
15 Jan 2025	60.69	57.82	60.69	57.16	111433	5.00%
14 Jan 2025	57.80	55.80	59.00	54.26	175799	1.58%
13 Jan 2025	56.90	59.00	59.51	56.90	98865	-5.01%
10 Jan 2025	59.90	62.98	64.28	59.83	120778	-4.89%
09 Jan 2025	62.98	64.55	64.72	62.05	159839	-0.47%
08 Jan 2025	63.28	63.00	65.90	61.19	61109	0.09%
07 Jan 2025	63.22	61.11	64.01	61.11	173045	1.89%
06 Jan 2025	62.05	67.99	67.99	61.94	151332	-4.83%
03 Jan 2025	65.20	66.30	67.10	64.22	176962	-2.44%
02 Jan 2025	66.83	65.99	67.70	65.63	206615	1.72%
01 Jan 2025	65.70	66.00	66.25	64.00	151342	2.03%
31 Dec 2024	64.39	63.90	65.96	61.11	215299	2.27%
30 Dec 2024	62.96	61.18	62.96	60.50	72547	4.99%
27 Dec 2024	59.97	61.05	64.40	58.64	219977	-2.85%
26 Dec 2024	61.73	63.69	63.70	61.01	132514	-2.19%
24 Dec 2024	63.11	62.49	65.20	61.16	110441	0.85%
23 Dec 2024	62.58	67.18	68.49	62.58	245081	-5.01%
20 Dec 2024	65.88	68.70	69.66	65.42	233291	-2.52%
19 Dec 2024	67.58	64.00	69.98	64.00	546573	1.40%
18 Dec 2024	66.65	67.00	68.92	65.03	613232	1.54%
17 Dec 2024	65.64	63.80	65.64	60.51	422008	4.99%
16 Dec 2024	62.52	60.89	62.52	60.78	316533	4.99%
13 Dec 2024	59.55	55.76	59.55	55.76	239672	4.99%
12 Dec 2024	56.72	58.10	59.69	56.36	60032	-2.78%
11 Dec 2024	58.34	58.77	60.00	58.11	106618	-0.12%
10 Dec 2024	58.41	60.39	60.39	57.60	146031	-1.88%
09 Dec 2024	59.53	58.01	60.10	57.00	164804	3.53%
06 Dec 2024	57.50	59.75	59.75	57.10	40102	-1.66%
05 Dec 2024	58.47	59.70	60.00	57.05	113914	0.97%
04 Dec 2024	57.91	56.65	57.91	56.20	170732	4.99%
03 Dec 2024	55.16	53.83	55.17	52.10	76980	4.97%
02 Dec 2024	52.55	52.89	53.74	52.13	22367	-0.64%
29 Nov 2024	52.89	54.10	54.90	52.60	67708	-1.69%
28 Nov 2024	53.80	54.40	54.80	53.01	21125	0.81%
27 Nov 2024	53.37	52.55	54.44	52.30	33496	1.56%
26 Nov 2024	52.55	52.15	53.90	52.15	34169	-0.92%
25 Nov 2024	53.04	54.10	55.60	52.51	56188	-1.19%
22 Nov 2024	53.68	54.25	55.00	53.00	21930	-1.72%
21 Nov 2024	54.62	54.35	56.00	53.60	50395	-2.46%
19 Nov 2024	56.00	53.90	56.01	52.50	59008	4.97%
18 Nov 2024	53.35	54.00	54.00	52.26	25480	-0.48%
14 Nov 2024	53.61	51.83	54.00	51.83	38805	3.43%
13 Nov 2024	51.83	55.84	55.84	51.63	18302	-4.64%
12 Nov 2024	54.35	53.45	57.00	53.45	24852	-0.93%
11 Nov 2024	54.86	55.95	55.95	53.30	45733	-0.53%
08 Nov 2024	55.15	57.70	57.70	55.00	14837	-2.06%
07 Nov 2024	56.31	56.82	58.90	55.09	48430	-1.09%
06 Nov 2024	56.93	57.50	57.50	54.30	38446	1.70%
05 Nov 2024	55.98	53.68	56.48	53.68	17699	0.13%
04 Nov 2024	55.91	58.89	60.99	55.72	77104	-4.69%
01 Nov 2024	58.66	58.50	59.04	57.50	64806	4.32%
31 Oct 2024	56.23	52.16	56.23	52.16	39404	4.99%
30 Oct 2024	53.56	52.00	55.40	52.00	22442	1.13%
29 Oct 2024	52.96	52.20	53.87	51.00	29457	-0.60%
28 Oct 2024	53.28	52.96	54.80	52.08	19137	0.60%
25 Oct 2024	52.96	54.60	56.65	52.73	95571	-4.59%
24 Oct 2024	55.51	57.74	57.74	54.25	14296	-2.05%
23 Oct 2024	56.67	54.90	57.80	54.90	86906	2.40%
22 Oct 2024	55.34	57.98	58.39	54.74	120346	-3.97%
21 Oct 2024	57.63	59.99	60.40	57.10	67473	-2.68%
18 Oct 2024	59.22	59.50	60.97	58.01	20239	-1.48%
17 Oct 2024	60.11	63.80	63.80	59.65	34826	-3.52%
16 Oct 2024	62.30	63.55	63.55	60.55	27600	0.87%
15 Oct 2024	61.76	62.00	63.90	60.60	32047	-1.04%
14 Oct 2024	62.41	61.20	63.15	60.60	54386	1.98%
11 Oct 2024	61.20	61.29	62.88	59.50	54542	-0.15%
10 Oct 2024	61.29	60.25	64.00	60.25	34684	-0.62%
09 Oct 2024	61.67	60.79	63.00	60.79	37496	1.33%
08 Oct 2024	60.86	59.20	61.65	57.50	36451	2.01%
07 Oct 2024	59.66	61.31	65.87	59.66	192698	-5.00%
04 Oct 2024	62.80	58.75	62.81	57.00	107014	4.98%
03 Oct 2024	59.82	59.03	63.20	59.03	76663	-2.41%
01 Oct 2024	61.30	60.00	61.94	58.50	78040	0.41%
30 Sep 2024	61.05	63.96	63.96	60.80	179133	-4.61%
27 Sep 2024	64.00	65.00	65.00	63.45	37450	-0.05%
26 Sep 2024	64.03	64.01	64.03	64.00	34542	0.05%
25 Sep 2024	64.00	63.99	64.00	63.50	78026	-0.39%
24 Sep 2024	64.25	65.50	65.50	64.25	24166	-1.91%
23 Sep 2024	65.50	65.50	65.50	64.36	80118	0.00%
20 Sep 2024	65.50	65.54	65.55	65.50	33753	-0.06%
19 Sep 2024	65.54	65.54	65.54	65.54	113595	1.99%
18 Sep 2024	64.26	62.60	64.26	62.60	79756	2.00%
17 Sep 2024	63.00	62.88	63.00	62.88	55431	-1.82%
16 Sep 2024	64.17	64.20	64.20	64.17	25793	-2.00%
13 Sep 2024	65.48	65.00	65.78	65.00	15239	0.74%
12 Sep 2024	65.00	65.00	66.00	65.00	51945	-1.52%
11 Sep 2024	66.00	66.70	66.70	66.00	32503	-0.36%
10 Sep 2024	66.24	64.95	66.24	64.95	35571	1.99%
09 Sep 2024	64.95	66.00	66.00	64.78	14769	-1.74%
06 Sep 2024	66.10	66.15	66.15	66.10	39251	-2.00%
05 Sep 2024	67.45	67.46	67.46	67.00	39563	1.98%
04 Sep 2024	66.14	63.55	66.14	63.55	55833	1.99%
03 Sep 2024	64.85	64.85	64.85	64.85	30075	-2.01%
02 Sep 2024	66.18	66.18	66.18	66.18	3459	-2.01%
30 Aug 2024	67.54	67.54	67.54	67.54	13698	-2.00%
29 Aug 2024	68.92	68.92	68.92	68.92	3720	-2.00%
28 Aug 2024	70.33	70.33	70.33	70.33	3712	-2.01%
27 Aug 2024	71.77	71.77	71.77	71.77	5013	-2.01%
26 Aug 2024	73.24	73.24	73.24	73.24	12901	-2.01%
23 Aug 2024	74.74	74.91	74.91	69.05	301758	4.75%
22 Aug 2024	71.35	71.36	71.36	65.99	322139	4.97%
21 Aug 2024	67.97	67.97	67.97	67.97	105293	4.99%
20 Aug 2024	64.74	63.95	64.74	63.00	76750	5.00%
19 Aug 2024	61.66	60.83	62.80	60.10	31934	1.36%
16 Aug 2024	60.83	60.00	61.49	60.00	31440	1.25%
14 Aug 2024	60.08	63.40	63.40	59.01	53002	-2.25%
13 Aug 2024	61.46	64.75	65.95	61.28	70335	-4.73%
12 Aug 2024	64.51	61.21	65.89	61.21	87632	0.88%
09 Aug 2024	63.95	65.70	65.70	61.70	97624	-0.85%
08 Aug 2024	64.50	62.99	65.24	60.11	80720	3.80%
07 Aug 2024	62.14	60.00	62.90	58.55	41971	2.93%
06 Aug 2024	60.37	60.10	63.50	60.00	69458	-2.19%
05 Aug 2024	61.72	64.97	64.97	61.72	103696	-5.00%
02 Aug 2024	64.97	67.56	68.00	64.50	110923	-3.83%
01 Aug 2024	67.56	68.51	70.00	66.10	114257	-2.10%
31 Jul 2024	69.01	68.01	70.00	67.40	132478	1.81%
30 Jul 2024	67.78	65.00	67.87	64.50	136651	4.86%
29 Jul 2024	64.64	64.00	66.00	63.05	287349	1.16%
26 Jul 2024	63.90	63.99	66.50	63.10	143412	-0.17%
25 Jul 2024	64.01	62.98	64.50	61.10	126358	0.41%
24 Jul 2024	63.75	61.90	64.27	61.90	204267	4.15%
23 Jul 2024	61.21	63.06	64.98	60.56	113902	-2.93%
22 Jul 2024	63.06	62.10	66.00	62.10	99959	-2.67%
19 Jul 2024	64.79	67.00	67.00	64.79	111879	-5.01%
18 Jul 2024	68.21	72.00	73.00	68.14	176160	-4.91%
16 Jul 2024	71.73	76.95	76.95	71.01	103185	-4.04%
15 Jul 2024	74.75	73.19	75.48	73.18	147547	2.54%
12 Jul 2024	72.90	77.02	77.02	71.85	313803	-5.04%
11 Jul 2024	76.77	78.19	79.70	76.40	248177	-1.27%
10 Jul 2024	77.76	80.06	81.50	73.80	311589	-1.88%
09 Jul 2024	79.25	80.70	83.70	73.38	362660	-0.79%
08 Jul 2024	79.88	82.33	85.09	79.00	597795	2.03%
05 Jul 2024	78.29	79.65	83.49	76.12	1716784	-1.70%
04 Jul 2024	79.64	69.40	80.31	65.13	3098897	18.99%
03 Jul 2024	66.93	66.80	67.50	65.10	366751	2.37%
02 Jul 2024	65.38	66.50	67.69	64.10	257702	-2.01%
01 Jul 2024	66.72	67.95	68.50	65.55	439575	-0.74%
28 Jun 2024	67.22	65.50	68.95	65.02	615136	6.29%
27 Jun 2024	63.24	67.55	71.00	60.75	1330520	-5.47%
26 Jun 2024	66.90	62.41	70.45	61.00	3043991	7.19%
25 Jun 2024	62.41	59.40	64.00	58.31	1438457	7.42%
24 Jun 2024	58.10	54.60	59.99	53.01	674010	7.75%
21 Jun 2024	53.92	54.81	55.89	53.55	289455	-0.75%
20 Jun 2024	54.33	51.25	55.99	51.25	452835	6.86%
19 Jun 2024	50.84	53.45	53.45	50.00	232172	-3.18%
18 Jun 2024	52.51	54.60	54.60	52.20	240435	0.06%
14 Jun 2024	52.48	54.82	55.95	51.15	403545	-4.41%
13 Jun 2024	54.90	59.08	62.00	53.61	2839787	-1.19%
12 Jun 2024	55.56	46.85	55.56	46.78	3232780	20.00%
11 Jun 2024	46.30	44.29	47.95	43.63	350198	6.93%
10 Jun 2024	43.30	45.10	45.83	42.75	144223	-3.35%
07 Jun 2024	44.80	46.20	47.10	43.50	195752	-0.88%
06 Jun 2024	45.20	42.90	45.20	41.75	236709	9.98%
05 Jun 2024	41.10	39.15	42.00	36.15	67636	4.98%
04 Jun 2024	39.15	44.00	44.50	39.15	210202	-10.00%
03 Jun 2024	43.50	45.95	45.95	43.10	103154	2.72%
31 May 2024	42.35	44.60	44.65	42.05	90001	-3.09%
30 May 2024	43.70	44.90	45.00	43.40	59327	-0.57%
29 May 2024	43.95	45.35	45.35	42.80	55371	-1.57%
28 May 2024	44.65	45.50	45.50	44.50	55875	-0.33%
27 May 2024	44.80	46.25	46.80	43.45	80814	-1.86%
24 May 2024	45.65	47.15	47.15	45.00	50769	-2.46%
23 May 2024	46.80	47.85	47.85	46.05	58383	0.11%
22 May 2024	46.75	47.25	47.30	46.40	43124	1.19%
21 May 2024	46.20	47.90	48.20	45.80	70194	-3.14%
18 May 2024	47.70	46.85	48.40	45.10	38941	3.47%
17 May 2024	46.10	46.00	47.00	45.15	32117	0.55%
16 May 2024	45.85	46.10	46.95	45.40	27065	-1.61%
15 May 2024	46.60	47.00	47.95	46.00	26666	0.11%
14 May 2024	46.55	44.15	47.70	44.15	31755	4.61%
13 May 2024	44.50	44.90	44.95	43.20	57695	0.45%
10 May 2024	44.30	44.60	45.95	44.00	71401	0.11%
09 May 2024	44.25	48.25	48.25	43.80	100805	-6.05%
08 May 2024	47.10	46.50	47.85	46.50	18509	-0.42%
07 May 2024	47.30	47.00	49.90	46.85	88587	1.07%
06 May 2024	46.80	49.40	49.40	45.60	119277	-3.90%
03 May 2024	48.70	48.00	49.50	47.35	123232	2.74%
02 May 2024	47.40	48.95	50.05	46.45	215865	-1.35%
30 Apr 2024	48.05	52.75	52.75	47.10	297339	-8.13%
29 Apr 2024	52.30	53.90	54.40	51.65	97460	-1.69%
26 Apr 2024	53.20	52.00	53.50	51.45	131172	3.70%
25 Apr 2024	51.30	52.35	53.50	50.15	135851	-2.75%
24 Apr 2024	52.75	53.90	53.90	51.70	118904	-0.47%
23 Apr 2024	53.00	52.70	54.75	52.30	90012	0.57%
22 Apr 2024	52.70	53.25	55.05	52.20	65608	-0.47%
19 Apr 2024	52.95	53.45	53.90	51.65	89523	-1.85%
18 Apr 2024	53.95	53.50	57.35	53.20	83708	1.41%
16 Apr 2024	53.20	53.50	55.70	52.80	73215	-1.12%
15 Apr 2024	53.80	54.40	56.50	52.00	129467	-3.84%
12 Apr 2024	55.95	57.55	59.00	54.60	146076	-1.76%
10 Apr 2024	56.95	60.40	61.35	55.80	430118	-1.89%
09 Apr 2024	58.05	52.35	58.05	52.35	377290	9.94%
08 Apr 2024	52.80	54.85	55.55	49.35	133063	-1.77%
05 Apr 2024	53.75	54.85	55.75	50.25	132501	-0.92%
04 Apr 2024	54.25	56.45	56.45	54.00	66457	-0.37%
03 Apr 2024	54.45	53.95	55.95	53.10	109727	1.02%
02 Apr 2024	53.90	54.45	56.45	52.75	125711	-1.01%
01 Apr 2024	54.45	57.20	57.25	53.70	147203	-0.18%
28 Mar 2024	54.55	58.85	58.85	54.10	268378	-4.21%
27 Mar 2024	56.95	56.95	56.95	56.95	80327	4.98%
26 Mar 2024	54.25	54.25	54.25	54.25	43050	4.93%
22 Mar 2024	51.70	51.70	51.70	51.55	74782	4.97%
21 Mar 2024	49.25	49.25	49.25	47.90	53268	4.90%
20 Mar 2024	46.95	46.75	48.80	46.20	182024	0.32%
19 Mar 2024	46.80	49.00	49.95	46.50	187148	-1.89%
18 Mar 2024	47.70	45.45	47.70	43.55	71223	4.95%
15 Mar 2024	45.45	44.90	45.45	44.55	98799	4.97%
14 Mar 2024	43.30	40.95	43.30	39.20	139643	4.97%
13 Mar 2024	41.25	42.00	42.95	40.80	127667	-3.96%
12 Mar 2024	42.95	44.20	45.95	42.00	104905	-2.83%
11 Mar 2024	44.20	45.00	48.00	43.95	118396	-4.33%
07 Mar 2024	46.20	45.00	46.20	45.00	29633	1.99%
06 Mar 2024	45.30	45.30	45.30	45.30	10427	-1.95%
05 Mar 2024	46.20	46.90	46.90	46.20	14223	-2.01%
04 Mar 2024	47.15	47.20	47.20	47.15	46448	-1.98%
02 Mar 2024	48.10	47.95	48.10	47.95	2455	0.31%
01 Mar 2024	47.95	46.10	47.95	46.10	101086	1.91%
29 Feb 2024	47.05	47.05	47.45	47.05	19469	-1.98%
28 Feb 2024	48.00	48.00	48.00	48.00	29970	-1.94%
27 Feb 2024	48.95	48.95	48.95	48.95	45605	-2.00%
26 Feb 2024	49.95	50.50	50.50	49.95	51016	-1.09%
23 Feb 2024	50.50	51.10	51.10	50.50	26398	-1.17%
22 Feb 2024	51.10	51.90	51.90	51.00	30432	-1.54%
21 Feb 2024	51.90	51.90	51.90	51.90	34169	-1.98%
20 Feb 2024	52.95	53.90	53.90	52.95	23304	-1.94%
19 Feb 2024	54.00	54.00	54.05	54.00	56255	1.89%
16 Feb 2024	53.00	52.65	53.00	52.65	57821	1.92%
15 Feb 2024	52.00	50.05	52.00	50.05	36554	1.96%
14 Feb 2024	51.00	50.40	52.00	50.40	45999	-0.78%
13 Feb 2024	51.40	51.40	51.40	51.40	75063	-2.00%
12 Feb 2024	52.45	52.45	52.45	52.45	24073	-1.96%
09 Feb 2024	53.50	53.50	53.50	53.50	33094	-2.01%
08 Feb 2024	54.60	54.60	54.60	54.60	55264	-1.97%
07 Feb 2024	55.70	55.70	55.70	55.70	35002	-1.94%
06 Feb 2024	56.80	57.00	57.00	56.80	44735	-1.98%
05 Feb 2024	57.95	59.10	59.10	57.95	38480	-1.95%
02 Feb 2024	59.10	59.05	59.10	59.05	153280	-1.91%
01 Feb 2024	60.25	60.25	60.25	60.25	107323	4.97%
31 Jan 2024	57.40	56.75	57.40	55.80	129678	4.94%
30 Jan 2024	54.70	54.70	54.70	52.50	225876	4.99%
29 Jan 2024	52.10	52.10	52.10	50.70	218413	4.93%
25 Jan 2024	49.65	47.90	49.65	47.90	158537	4.97%
24 Jan 2024	47.30	45.55	47.85	43.70	75853	3.73%
23 Jan 2024	45.60	48.45	48.45	45.60	126659	-5.00%
20 Jan 2024	48.00	48.95	48.95	47.40	187233	2.89%
19 Jan 2024	46.65	47.60	47.60	46.65	106003	-2.00%
18 Jan 2024	47.60	47.60	47.60	47.60	42556	-1.96%
17 Jan 2024	48.55	48.55	48.55	48.55	38492	-1.92%
16 Jan 2024	49.50	51.00	51.00	49.45	147063	-1.88%
15 Jan 2024	50.45	50.45	50.45	50.45	136847	1.92%
12 Jan 2024	49.50	49.50	49.50	49.50	129177	1.96%
11 Jan 2024	48.55	47.60	48.55	47.60	134368	2.00%
10 Jan 2024	47.60	47.60	47.60	47.60	86668	1.93%
09 Jan 2024	46.70	46.70	46.70	46.70	182263	1.97%
08 Jan 2024	45.80	45.80	45.80	45.80	34049	1.89%
05 Jan 2024	44.95	44.20	44.95	44.10	95385	1.93%
04 Jan 2024	44.10	44.75	45.35	44.00	169326	-0.90%
03 Jan 2024	44.50	43.30	44.50	43.30	89755	0.79%
02 Jan 2024	44.15	44.85	44.85	44.10	79397	-1.89%
01 Jan 2024	45.00	45.20	45.20	45.00	28821	-0.44%
29 Dec 2023	45.20	45.20	45.20	45.20	22612	-1.95%
28 Dec 2023	46.10	46.75	46.75	46.10	31045	-1.91%
27 Dec 2023	47.00	47.05	47.05	47.00	65887	1.84%
26 Dec 2023	46.15	45.05	46.15	45.05	60378	1.99%
22 Dec 2023	45.25	45.25	45.25	45.25	17746	-1.95%
21 Dec 2023	46.15	46.15	46.15	46.15	7523	-2.02%
20 Dec 2023	47.10	47.10	47.10	47.10	8783	-1.98%
19 Dec 2023	48.05	48.05	48.05	48.05	22629	-1.94%
18 Dec 2023	49.00	49.00	49.00	49.00	59806	-2.00%
15 Dec 2023	50.00	51.15	51.15	48.75	747677	2.56%
14 Dec 2023	48.75	48.75	48.75	47.00	425477	4.95%
13 Dec 2023	46.45	44.25	46.45	44.25	189057	4.97%
12 Dec 2023	44.25	46.70	46.70	44.00	73207	-0.56%
11 Dec 2023	44.50	43.40	44.50	41.15	130482	4.95%
08 Dec 2023	42.40	43.90	43.90	42.00	61313	-1.17%
07 Dec 2023	42.90	43.85	43.90	42.00	51425	-1.27%
06 Dec 2023	43.45	41.90	44.40	40.75	81505	1.64%
05 Dec 2023	42.75	44.00	45.10	42.75	117719	-5.00%
04 Dec 2023	45.00	47.40	47.40	44.30	79095	-1.32%
01 Dec 2023	45.60	46.40	47.40	44.30	99879	-0.98%
30 Nov 2023	46.05	46.70	46.70	44.70	89752	-2.02%
29 Nov 2023	47.00	46.55	47.40	45.10	232064	4.10%
28 Nov 2023	45.15	43.40	45.15	43.40	168693	5.00%
24 Nov 2023	43.00	42.10	44.80	41.70	103495	-2.05%
23 Nov 2023	43.90	45.90	46.45	43.70	185599	-4.57%
22 Nov 2023	46.00	47.10	47.10	44.90	96859	-2.23%
21 Nov 2023	47.05	47.80	48.50	45.00	127369	-0.21%
20 Nov 2023	47.15	48.35	48.65	46.40	595477	1.73%
17 Nov 2023	46.35	44.30	46.35	42.50	254003	4.98%
16 Nov 2023	44.15	45.15	46.00	44.15	981249	-4.95%
15 Nov 2023	46.45	49.75	51.00	46.45	811107	-5.01%
13 Nov 2023	48.90	51.40	51.40	48.85	581634	-4.86%
12 Nov 2023	51.40	51.90	52.95	48.80	814807	0.10%
10 Nov 2023	51.35	49.00	51.35	46.65	1251116	4.90%
09 Nov 2023	48.95	48.95	48.95	47.75	832149	4.93%
08 Nov 2023	46.65	46.65	46.65	46.65	29127	4.95%
07 Nov 2023	44.45	44.45	44.45	43.20	934516	4.96%
06 Nov 2023	42.35	42.00	42.35	41.00	787259	4.96%
03 Nov 2023	40.35	40.35	40.35	36.60	1022605	4.94%
02 Nov 2023	38.45	38.25	38.45	38.25	339170	4.91%
01 Nov 2023	36.65	36.65	36.65	36.65	42108	4.86%
31 Oct 2023	34.95	34.95	34.95	34.95	99631	4.95%
30 Oct 2023	33.30	33.30	33.30	33.30	115079	4.88%
27 Oct 2023	31.75	30.25	31.75	30.25	60389	4.96%
26 Oct 2023	30.25	31.10	32.45	30.00	145262	-4.12%
25 Oct 2023	31.55	33.00	33.15	30.40	267038	-1.41%
23 Oct 2023	32.00	32.00	32.00	30.80	144360	4.92%
20 Oct 2023	30.50	29.50	30.50	29.50	147297	4.99%
19 Oct 2023	29.05	28.80	29.50	27.60	36208	0.69%
18 Oct 2023	28.85	27.70	29.90	27.60	60273	0.52%
17 Oct 2023	28.70	28.30	29.45	28.20	39487	1.41%
16 Oct 2023	28.30	28.60	29.75	27.60	92880	-2.41%
13 Oct 2023	29.00	29.50	29.90	27.70	126799	0.00%
12 Oct 2023	29.00	29.00	29.25	28.50	163112	3.76%
11 Oct 2023	27.95	27.25	28.20	26.75	87984	3.33%
10 Oct 2023	27.05	26.60	27.80	25.70	66340	0.37%
09 Oct 2023	26.95	29.50	29.50	26.90	60477	-4.77%
06 Oct 2023	28.30	27.80	28.30	27.50	53747	1.80%
05 Oct 2023	27.80	28.00	28.00	27.80	21227	-0.71%
04 Oct 2023	28.00	28.50	28.50	28.00	26228	-1.75%
03 Oct 2023	28.50	28.25	28.50	28.25	29294	-0.18%
29 Sep 2023	28.55	29.65	29.65	28.55	31519	-1.89%
28 Sep 2023	29.10	28.80	29.10	28.80	77874	1.93%
27 Sep 2023	28.55	28.05	28.55	28.05	77577	1.96%
26 Sep 2023	28.00	28.05	28.25	28.00	28398	-0.88%
25 Sep 2023	28.25	28.50	28.50	28.15	20828	0.18%
22 Sep 2023	28.20	28.50	28.50	28.20	124625	-1.05%
21 Sep 2023	28.50	29.20	29.20	28.50	91582	-0.52%
20 Sep 2023	28.65	28.65	28.65	28.65	31738	1.96%
18 Sep 2023	28.10	28.10	28.10	28.10	116772	2.00%
15 Sep 2023	27.55	27.25	27.55	27.25	43592	1.85%
14 Sep 2023	27.05	26.60	27.50	26.60	62576	0.19%
13 Sep 2023	27.00	27.15	27.15	26.75	57829	-0.74%
12 Sep 2023	27.20	27.20	27.20	27.20	68250	-1.98%
11 Sep 2023	27.75	28.85	28.85	27.75	104543	-1.94%
08 Sep 2023	28.30	28.30	28.30	28.30	35177	1.98%
07 Sep 2023	27.75	27.75	27.75	27.75	18697	1.83%
06 Sep 2023	27.25	27.25	27.25	27.25	56056	1.87%
05 Sep 2023	26.75	26.75	26.75	26.75	24356	1.90%
04 Sep 2023	26.25	26.25	26.25	26.25	59441	1.94%
01 Sep 2023	25.75	25.75	25.75	25.75	21670	1.98%
31 Aug 2023	25.25	25.25	25.25	25.25	46204	1.81%
30 Aug 2023	24.80	24.80	24.80	24.80	40756	1.85%
29 Aug 2023	24.35	24.35	24.35	24.35	39712	1.88%
28 Aug 2023	23.90	23.90	23.90	23.90	9563	0.00%
25 Aug 2023	23.90	24.80	24.80	23.90	56514	-1.85%
24 Aug 2023	24.35	24.35	24.35	24.35	71951	1.88%
23 Aug 2023	23.90	23.90	23.90	23.90	50748	1.92%
22 Aug 2023	23.45	23.45	23.45	23.45	60780	1.96%
21 Aug 2023	23.00	22.65	23.00	22.50	70628	1.55%
18 Aug 2023	22.65	23.00	23.00	22.65	72058	-1.95%
17 Aug 2023	23.10	23.50	23.50	23.05	38976	-1.70%
16 Aug 2023	23.50	23.25	23.60	23.25	60210	-0.42%
14 Aug 2023	23.60	23.50	23.60	23.50	46375	-0.63%
11 Aug 2023	23.75	23.55	23.75	23.55	150828	-1.04%
10 Aug 2023	24.00	24.00	24.00	24.00	103203	-1.84%
09 Aug 2023	24.45	24.45	24.45	24.45	50425	4.94%
08 Aug 2023	23.30	23.30	23.30	23.30	25386	4.95%
07 Aug 2023	22.20	22.20	22.20	22.20	62702	4.96%
04 Aug 2023	21.15	20.05	21.15	19.95	225119	4.96%
03 Aug 2023	20.15	20.15	20.40	19.90	33650	0.25%
02 Aug 2023	20.10	20.15	20.50	20.00	26303	-0.25%
01 Aug 2023	20.15	20.45	20.45	20.00	13192	0.50%
31 Jul 2023	20.05	20.20	20.25	19.90	30199	-0.25%
28 Jul 2023	20.10	20.10	20.65	20.00	84809	-2.90%
27 Jul 2023	20.70	21.55	21.55	20.35	30321	-1.19%
26 Jul 2023	20.95	20.65	21.15	20.10	106280	3.97%
25 Jul 2023	20.15	20.50	20.50	20.00	12486	0.25%
24 Jul 2023	20.10	20.80	20.80	20.00	25720	-2.43%
21 Jul 2023	20.60	20.10	20.90	20.05	22050	2.49%
20 Jul 2023	20.10	20.15	20.75	20.05	41104	-0.99%
19 Jul 2023	20.30	20.50	21.25	20.05	46853	-0.49%
18 Jul 2023	20.40	20.10	21.20	20.10	25186	-2.16%
17 Jul 2023	20.85	21.05	21.55	20.25	49923	1.21%
14 Jul 2023	20.60	20.90	21.50	20.50	51648	-1.44%
13 Jul 2023	20.90	20.10	21.10	20.10	83673	3.98%
12 Jul 2023	20.10	20.45	20.55	19.90	11724	0.25%
11 Jul 2023	20.05	20.10	20.70	20.00	40921	-1.72%
10 Jul 2023	20.40	20.10	21.05	20.10	39555	1.49%
07 Jul 2023	20.10	20.10	20.50	20.00	27917	-1.71%
06 Jul 2023	20.45	19.50	20.50	19.50	28013	2.76%
05 Jul 2023	19.90	20.30	20.85	19.50	42887	-2.69%
04 Jul 2023	20.45	19.60	20.85	19.60	60910	2.76%
03 Jul 2023	19.90	19.55	20.30	19.55	22430	0.51%
30 Jun 2023	19.80	20.00	20.05	19.45	78679	-1.00%
28 Jun 2023	20.00	19.25	20.45	19.25	10943	-0.25%
27 Jun 2023	20.05	19.75	20.30	19.55	30997	1.52%
26 Jun 2023	19.75	20.00	20.40	19.75	86392	-0.75%
23 Jun 2023	19.90	20.50	20.50	19.90	66576	-1.00%
22 Jun 2023	20.10	19.75	20.60	19.60	52573	-0.25%
21 Jun 2023	20.15	20.25	20.75	19.65	149524	-0.25%
20 Jun 2023	20.20	20.15	20.60	20.15	71242	0.25%
19 Jun 2023	20.15	20.50	20.75	19.90	94742	-2.42%
16 Jun 2023	20.65	20.40	21.00	20.40	31928	0.49%
15 Jun 2023	20.55	20.50	21.00	20.50	23675	-1.44%
14 Jun 2023	20.85	21.10	21.70	20.50	70496	-1.18%
13 Jun 2023	21.10	21.60	21.60	20.60	21148	1.44%
12 Jun 2023	20.80	20.05	21.75	20.05	36033	-0.72%
09 Jun 2023	20.95	21.00	21.60	20.80	22524	-0.48%
08 Jun 2023	21.05	21.70	21.75	21.00	31256	-2.09%
07 Jun 2023	21.50	21.00	21.75	20.50	47992	2.38%
06 Jun 2023	21.00	21.45	21.90	20.60	30387	-2.10%
05 Jun 2023	21.45	21.75	22.35	21.00	35109	-0.92%
02 Jun 2023	21.65	19.65	21.65	19.65	164567	4.84%
01 Jun 2023	20.65	20.70	20.70	20.65	19982	-4.84%
31 May 2023	21.70	21.70	21.70	21.70	32144	-4.82%
30 May 2023	22.80	23.95	23.95	22.80	91921	-5.00%
29 May 2023	24.00	26.20	26.20	23.90	337910	-4.38%
26 May 2023	25.10	24.45	25.10	24.00	858488	4.80%
25 May 2023	23.95	22.80	23.95	21.85	739674	9.86%
24 May 2023	21.80	21.50	21.80	19.70	998764	9.82%
23 May 2023	19.85	18.50	19.85	18.00	151542	9.97%
22 May 2023	18.05	18.35	18.35	17.65	31442	-0.28%
19 May 2023	18.10	18.35	18.35	17.70	13989	0.84%
18 May 2023	17.95	18.15	18.45	17.85	23684	-0.83%
17 May 2023	18.10	18.75	18.75	17.60	32949	-0.28%
16 May 2023	18.15	18.35	18.80	18.10	25643	-0.55%
15 May 2023	18.25	19.00	19.35	18.10	48502	-1.62%
12 May 2023	18.55	18.80	18.85	18.20	27208	0.82%
11 May 2023	18.40	19.50	19.90	18.00	106007	-5.64%
10 May 2023	19.50	18.85	19.95	18.85	143795	1.56%
09 May 2023	19.20	19.10	19.65	19.05	543123	-1.03%
08 May 2023	19.40	19.80	20.15	18.70	526404	-2.02%
05 May 2023	19.80	19.40	20.20	19.40	378439	0.00%
04 May 2023	19.80	20.10	20.25	19.40	141315	0.00%
03 May 2023	19.80	18.65	20.40	18.65	243357	4.21%
02 May 2023	19.00	19.35	19.95	18.80	437573	-1.81%
28 Apr 2023	19.35	18.10	19.70	18.10	467667	5.45%
27 Apr 2023	18.35	18.15	18.80	18.10	178392	1.66%
26 Apr 2023	18.05	18.20	19.15	17.55	353396	-3.73%
25 Apr 2023	18.75	18.70	18.90	18.10	438544	2.74%
24 Apr 2023	18.25	18.45	18.90	17.75	308472	-1.08%
21 Apr 2023	18.45	18.65	18.85	17.80	379079	2.22%
20 Apr 2023	18.05	19.20	19.20	17.55	83502	-2.70%
19 Apr 2023	18.55	18.55	18.85	18.25	194950	0.00%
18 Apr 2023	18.55	18.00	18.90	17.65	59371	1.64%
17 Apr 2023	18.25	18.05	18.80	17.55	70663	3.40%
13 Apr 2023	17.65	18.00	18.35	17.30	58051	0.28%
12 Apr 2023	17.60	18.30	18.30	17.00	34749	-0.85%
11 Apr 2023	17.75	16.85	17.90	16.85	29539	5.34%
10 Apr 2023	16.85	17.10	17.50	16.65	54777	-2.03%
06 Apr 2023	17.20	17.10	17.20	16.55	69969	4.88%
05 Apr 2023	16.40	16.20	16.55	16.10	44387	3.80%
03 Apr 2023	15.80	14.85	15.80	14.55	47521	4.98%
31 Mar 2023	15.05	15.00	15.50	14.35	72999	1.69%
29 Mar 2023	14.80	15.25	15.80	14.50	135862	-2.95%
28 Mar 2023	15.25	16.00	16.65	15.25	150096	-4.98%
27 Mar 2023	16.05	16.90	16.90	15.95	101463	-4.18%
24 Mar 2023	16.75	17.50	17.55	16.70	104500	-4.56%
23 Mar 2023	17.55	17.90	18.70	17.50	101032	-2.23%
22 Mar 2023	17.95	17.85	17.95	17.50	61373	4.97%
21 Mar 2023	17.10	17.70	18.05	16.90	33428	-2.01%
20 Mar 2023	17.45	17.60	18.30	17.05	21273	-0.85%
17 Mar 2023	17.60	16.85	17.65	16.10	89238	4.45%
16 Mar 2023	16.85	17.05	17.15	16.55	17645	-1.75%
15 Mar 2023	17.15	17.10	17.50	17.00	24174	0.00%
14 Mar 2023	17.15	17.50	17.70	17.00	17428	-2.00%
13 Mar 2023	17.50	18.80	18.80	17.35	60087	-4.11%
10 Mar 2023	18.25	18.00	18.45	18.00	52825	-0.82%
09 Mar 2023	18.40	18.55	19.25	18.10	43685	-1.08%
08 Mar 2023	18.60	18.40	18.90	17.75	170979	3.33%
06 Mar 2023	18.00	17.65	18.00	17.55	40014	4.96%
03 Mar 2023	17.15	17.00	17.90	16.85	383979	0.59%
02 Mar 2023	17.05	17.25	17.45	16.80	44415	-1.16%
01 Mar 2023	17.25	17.35	17.45	16.30	54877	3.60%
28 Feb 2023	16.65	16.30	17.30	16.05	51752	-1.19%
27 Feb 2023	16.85	17.65	17.65	16.80	43026	-4.53%
24 Feb 2023	17.65	17.85	18.30	17.35	35312	-1.12%
23 Feb 2023	17.85	18.05	18.15	17.25	27095	-0.83%
22 Feb 2023	18.00	17.25	18.50	17.25	12240	0.28%
21 Feb 2023	17.95	18.25	18.55	17.60	21677	-1.64%
20 Feb 2023	18.25	18.25	18.80	17.80	28506	-2.41%
17 Feb 2023	18.70	19.10	19.10	18.25	37941	-2.60%
16 Feb 2023	19.20	19.05	19.50	18.50	31695	-1.03%
15 Feb 2023	19.40	18.75	19.90	18.50	23387	0.78%
14 Feb 2023	19.25	19.40	19.75	18.25	18164	1.32%
13 Feb 2023	19.00	20.10	20.10	18.80	15359	-2.06%
10 Feb 2023	19.40	19.30	19.90	19.30	11698	-0.51%
09 Feb 2023	19.50	19.25	19.95	18.50	33014	2.09%
08 Feb 2023	19.10	19.85	19.85	19.00	40513	-4.02%
07 Feb 2023	19.90	20.00	20.10	19.60	10316	-0.25%
06 Feb 2023	19.95	19.65	20.15	19.50	18685	1.53%
03 Feb 2023	19.65	19.60	19.90	19.20	36787	-0.76%
02 Feb 2023	19.80	20.00	20.25	19.50	18088	0.51%
01 Feb 2023	19.70	20.45	20.80	19.60	35708	-1.25%
31 Jan 2023	19.95	20.00	20.40	19.50	57068	-0.25%
30 Jan 2023	20.00	20.30	20.75	19.50	20905	-1.48%
27 Jan 2023	20.30	20.30	20.95	19.80	51556	-1.93%
25 Jan 2023	20.70	21.50	21.50	20.30	20914	-0.96%
24 Jan 2023	20.90	21.05	21.50	20.80	43695	-1.42%
23 Jan 2023	21.20	20.90	21.80	20.90	25681	0.24%
20 Jan 2023	21.15	21.45	22.00	20.90	57797	-2.31%
19 Jan 2023	21.65	21.90	22.65	21.25	29179	-0.92%
18 Jan 2023	21.85	22.35	22.80	21.50	71768	-3.32%
17 Jan 2023	22.60	22.60	23.00	22.35	23943	-0.88%
16 Jan 2023	22.80	22.75	23.15	22.50	33867	0.00%
13 Jan 2023	22.80	23.00	23.40	22.40	37613	-0.87%
12 Jan 2023	23.00	24.90	24.90	23.00	99442	-4.96%
11 Jan 2023	24.20	23.45	24.95	23.20	166577	3.64%
10 Jan 2023	23.35	24.15	24.35	23.15	120279	-3.31%
09 Jan 2023	24.15	25.70	25.85	23.75	192043	-3.59%
06 Jan 2023	25.05	25.05	26.25	24.60	403913	1.21%
05 Jan 2023	24.75	23.30	26.70	23.15	1683081	6.22%
04 Jan 2023	23.30	23.75	23.75	22.10	231854	-1.69%
03 Jan 2023	23.70	24.05	24.05	22.65	387090	-1.46%
02 Jan 2023	24.05	20.45	24.90	20.45	1364088	15.35%
30 Dec 2022	20.85	21.10	21.50	20.75	78109	0.24%
29 Dec 2022	20.80	21.40	21.40	20.55	28969	-0.48%
28 Dec 2022	20.90	20.15	21.35	20.05	64708	2.45%
27 Dec 2022	20.40	20.80	20.80	19.60	78196	1.24%
26 Dec 2022	20.15	19.10	20.80	19.10	105983	4.40%
23 Dec 2022	19.30	19.80	20.40	18.80	105065	-4.69%
22 Dec 2022	20.25	21.85	21.85	20.20	79232	-2.64%
21 Dec 2022	20.80	22.30	22.65	20.40	114550	-6.52%
20 Dec 2022	22.25	22.70	22.80	22.05	48575	-1.98%
19 Dec 2022	22.70	21.80	23.20	21.70	133535	4.85%
16 Dec 2022	21.65	22.00	22.30	21.35	57992	-1.14%
15 Dec 2022	21.90	22.50	23.10	21.80	131402	-2.88%
14 Dec 2022	22.55	23.20	23.65	21.50	120275	-1.74%
13 Dec 2022	22.95	22.30	23.50	22.25	195517	3.61%
12 Dec 2022	22.15	22.90	22.90	21.10	129640	2.07%
09 Dec 2022	21.70	22.20	22.60	21.60	73863	-1.81%
08 Dec 2022	22.10	22.60	22.75	21.85	80081	-1.34%
07 Dec 2022	22.40	22.65	23.00	22.15	85040	-1.10%
06 Dec 2022	22.65	22.60	23.70	22.50	75025	-1.74%
05 Dec 2022	23.05	23.10	23.80	22.60	153732	1.54%
02 Dec 2022	22.70	22.10	23.70	22.10	116157	1.79%
01 Dec 2022	22.30	22.20	23.85	21.50	600129	2.76%
30 Nov 2022	21.70	21.20	22.75	21.20	168535	1.88%
29 Nov 2022	21.30	22.45	22.80	20.80	254981	-4.91%
28 Nov 2022	22.40	22.40	23.00	22.20	152838	0.45%
25 Nov 2022	22.30	22.80	23.50	22.00	201483	-0.22%
24 Nov 2022	22.35	21.70	24.95	21.25	449296	5.42%
23 Nov 2022	21.20	20.90	22.00	20.70	406269	5.74%
22 Nov 2022	20.05	20.00	20.60	19.90	63309	-0.74%
21 Nov 2022	20.20	20.85	21.00	19.90	115453	-1.94%
18 Nov 2022	20.60	19.50	21.90	19.00	673401	6.74%
17 Nov 2022	19.30	19.15	19.95	19.15	33041	-0.26%
16 Nov 2022	19.35	19.45	19.65	19.30	65668	-0.51%
15 Nov 2022	19.45	19.65	19.95	19.25	85589	-1.02%
14 Nov 2022	19.65	19.70	19.85	19.50	48088	-1.26%
11 Nov 2022	19.90	20.35	20.90	19.80	67152	-2.93%
10 Nov 2022	20.50	20.45	21.30	20.05	42473	0.49%
09 Nov 2022	20.40	19.75	21.40	19.70	191749	3.55%
07 Nov 2022	19.70	19.95	20.30	19.55	69817	-1.01%
04 Nov 2022	19.90	20.10	20.10	19.65	24814	1.53%
03 Nov 2022	19.60	20.20	20.20	19.50	33483	-0.51%
02 Nov 2022	19.70	20.30	20.30	19.45	62887	-1.25%
01 Nov 2022	19.95	20.20	20.30	19.85	38459	0.76%
31 Oct 2022	19.80	20.60	20.60	19.65	39112	-0.50%
28 Oct 2022	19.90	20.70	20.70	19.80	38893	-1.24%
27 Oct 2022	20.15	20.40	21.10	19.80	78585	0.00%
25 Oct 2022	20.15	21.35	21.35	19.15	122491	-5.62%
24 Oct 2022	21.35	19.10	22.55	19.10	435614	13.56%
21 Oct 2022	18.80	19.25	19.25	18.75	52594	-1.05%
20 Oct 2022	19.00	18.80	19.20	18.30	23620	1.06%
19 Oct 2022	18.80	19.60	19.60	18.40	91086	-2.59%
18 Oct 2022	19.30	19.40	19.50	18.80	27515	1.58%
17 Oct 2022	19.00	19.10	19.40	18.85	42862	-1.30%
14 Oct 2022	19.25	19.55	20.10	19.10	51441	-0.77%
13 Oct 2022	19.40	19.85	20.20	19.15	27216	-0.26%
12 Oct 2022	19.45	19.75	20.30	19.20	75271	-1.77%
11 Oct 2022	19.80	20.05	20.20	19.50	29634	-1.00%
10 Oct 2022	20.00	20.00	21.00	19.25	47289	-0.74%
07 Oct 2022	20.15	19.90	20.90	19.55	135131	3.07%
06 Oct 2022	19.55	19.90	20.20	19.50	43325	1.03%
04 Oct 2022	19.35	19.40	19.85	19.25	84437	0.78%
03 Oct 2022	19.20	20.00	20.20	19.00	51663	-4.48%
30 Sep 2022	20.10	19.95	20.30	19.40	62058	0.75%
29 Sep 2022	19.95	20.25	20.55	19.60	122108	1.53%
28 Sep 2022	19.65	20.20	20.20	19.45	47490	-2.96%
27 Sep 2022	20.25	19.35	20.85	19.25	117238	6.02%
26 Sep 2022	19.10	20.55	20.55	18.85	90903	-7.06%
23 Sep 2022	20.55	21.35	21.35	20.25	53763	-2.84%
22 Sep 2022	21.15	21.25	21.50	20.30	106365	-0.47%
21 Sep 2022	21.25	21.90	21.90	20.55	121884	-2.30%
20 Sep 2022	21.75	21.10	23.10	21.05	498244	4.32%
19 Sep 2022	20.85	21.90	21.90	20.65	64278	-0.95%
16 Sep 2022	21.05	22.30	22.30	20.90	99275	-3.22%
15 Sep 2022	21.75	22.15	22.40	21.00	156022	-0.91%
14 Sep 2022	21.95	22.80	23.00	21.50	388848	-4.98%
13 Sep 2022	23.10	20.35	24.15	20.35	2675308	14.64%
12 Sep 2022	20.15	20.80	21.00	20.00	105387	-2.42%
09 Sep 2022	20.65	21.45	21.95	20.00	165714	-3.28%
08 Sep 2022	21.35	21.65	22.25	21.10	106031	-0.70%
07 Sep 2022	21.50	21.90	23.80	20.30	1355888	-0.92%
06 Sep 2022	21.70	18.40	21.70	17.40	644431	19.89%
05 Sep 2022	18.10	18.60	18.60	17.90	102491	-0.55%
02 Sep 2022	18.20	18.60	18.60	18.00	57046	-0.82%
01 Sep 2022	18.35	17.80	18.70	17.80	222579	2.80%
30 Aug 2022	17.85	18.00	18.45	17.60	106138	-0.83%
29 Aug 2022	18.00	18.15	18.50	15.10	131656	-3.23%
26 Aug 2022	18.60	18.30	18.90	18.30	48637	1.09%
25 Aug 2022	18.40	19.20	19.45	17.90	117463	-2.39%
24 Aug 2022	18.85	18.85	19.20	18.45	42418	0.53%
23 Aug 2022	18.75	18.50	19.40	18.20	41670	0.27%
22 Aug 2022	18.70	18.45	19.20	18.15	36226	1.36%
19 Aug 2022	18.45	18.90	19.20	18.30	120754	-0.27%
18 Aug 2022	18.50	18.70	18.90	18.45	140015	-1.33%
17 Aug 2022	18.75	19.20	19.50	18.70	184215	-1.06%
16 Aug 2022	18.95	19.55	19.55	18.75	97313	-0.52%
12 Aug 2022	19.05	18.75	19.40	18.60	106851	0.26%
11 Aug 2022	19.00	19.30	19.85	18.75	99153	-1.55%
10 Aug 2022	19.30	19.85	19.90	19.25	23353	-3.26%
08 Aug 2022	19.95	19.45	20.15	18.80	83265	0.50%
05 Aug 2022	19.85	19.90	21.40	19.75	101551	0.76%
04 Aug 2022	19.70	19.80	20.10	19.60	52137	0.51%
03 Aug 2022	19.60	20.25	20.25	19.20	43317	0.26%
02 Aug 2022	19.55	19.25	20.75	18.60	61708	3.44%
01 Aug 2022	18.90	19.30	19.65	18.30	137238	-3.08%
29 Jul 2022	19.50	20.00	20.25	19.40	29505	-1.27%
28 Jul 2022	19.75	19.05	19.85	18.80	36275	3.95%
27 Jul 2022	19.00	19.30	19.30	18.70	26362	-0.26%
26 Jul 2022	19.05	19.10	19.75	18.90	18688	-1.80%
25 Jul 2022	19.40	19.95	20.55	18.55	27704	-1.77%
22 Jul 2022	19.75	20.25	20.25	19.50	27544	-1.00%
21 Jul 2022	19.95	19.95	20.00	19.30	29688	2.05%
20 Jul 2022	19.55	19.60	20.35	19.50	39796	0.00%
19 Jul 2022	19.55	19.45	19.75	19.15	32312	1.82%
18 Jul 2022	19.20	18.80	19.75	18.30	52391	4.35%
15 Jul 2022	18.40	18.90	19.20	18.10	75861	-2.65%
14 Jul 2022	18.90	19.00	19.60	18.75	78954	-0.53%
13 Jul 2022	19.00	19.20	20.25	18.40	150466	-1.81%
12 Jul 2022	19.35	19.35	19.80	18.70	56896	0.78%
11 Jul 2022	19.20	19.45	19.60	19.05	22904	-0.26%
08 Jul 2022	19.25	19.05	19.35	18.90	23306	0.26%
07 Jul 2022	19.20	19.35	19.40	18.65	44323	0.26%
06 Jul 2022	19.15	18.90	19.30	18.35	37067	1.06%
05 Jul 2022	18.95	19.00	19.40	18.05	35286	0.53%
04 Jul 2022	18.85	19.05	19.20	18.30	28053	-1.05%
01 Jul 2022	19.05	18.95	19.60	18.20	30470	1.87%
30 Jun 2022	18.70	19.25	19.55	17.80	48637	-2.86%
29 Jun 2022	19.25	18.75	19.45	18.60	26591	1.32%
28 Jun 2022	19.00	19.25	19.40	17.40	157017	-1.30%
27 Jun 2022	19.25	19.50	20.20	18.80	94963	0.52%
24 Jun 2022	19.15	17.40	19.15	17.40	61471	9.74%
23 Jun 2022	17.45	17.20	18.00	17.20	18140	0.58%
22 Jun 2022	17.35	17.80	18.10	17.15	37124	-1.70%
21 Jun 2022	17.65	18.00	18.60	17.10	37601	4.13%
20 Jun 2022	16.95	18.25	18.25	16.60	61406	-7.12%
17 Jun 2022	18.25	18.15	19.25	18.10	52592	-3.44%
16 Jun 2022	18.90	19.65	19.90	18.15	53916	-1.82%
15 Jun 2022	19.25	19.30	19.45	18.50	27211	1.85%
14 Jun 2022	18.90	19.10	19.55	18.40	51765	-1.05%
13 Jun 2022	19.10	20.20	20.85	18.60	50223	-5.68%
10 Jun 2022	20.25	20.90	20.90	20.15	16550	-2.41%
09 Jun 2022	20.75	20.25	21.50	20.25	14381	0.24%
08 Jun 2022	20.70	20.75	21.80	20.50	40232	-0.48%
07 Jun 2022	20.80	20.95	21.85	20.10	59922	-3.03%
06 Jun 2022	21.45	21.35	21.80	20.20	136303	2.88%
03 Jun 2022	20.85	21.40	21.40	20.30	81180	0.48%
02 Jun 2022	20.75	20.80	21.10	20.70	33866	-2.35%
01 Jun 2022	21.25	21.95	21.95	21.00	64718	-2.75%
31 May 2022	21.85	22.00	22.10	21.35	61084	2.82%
30 May 2022	21.25	19.90	21.25	19.55	118727	4.94%
27 May 2022	20.25	19.85	20.25	18.85	54268	4.92%
26 May 2022	19.30	20.55	20.55	19.15	94288	-4.22%
25 May 2022	20.15	20.95	20.95	19.60	50178	-1.95%
24 May 2022	20.55	20.50	21.10	20.25	37198	0.24%
23 May 2022	20.50	21.00	21.45	20.30	46668	-2.15%
20 May 2022	20.95	21.25	21.50	20.55	96216	0.72%
19 May 2022	20.80	20.70	22.35	20.70	90451	-4.37%
18 May 2022	21.75	21.55	22.30	21.50	34742	0.93%
17 May 2022	21.55	20.65	21.55	19.80	64430	4.87%
16 May 2022	20.55	20.40	20.65	19.20	182967	4.31%
13 May 2022	19.70	19.70	20.05	19.00	89003	3.14%
12 May 2022	19.10	20.05	20.40	19.10	204550	-4.98%
11 May 2022	20.10	20.70	20.85	19.90	170296	-3.83%
10 May 2022	20.90	22.60	22.60	20.90	189166	-5.00%
09 May 2022	22.00	21.65	22.65	20.85	204830	1.85%
06 May 2022	21.60	21.55	21.95	20.95	201310	-2.04%
05 May 2022	22.05	23.50	24.00	21.80	194369	-3.71%
04 May 2022	22.90	24.25	24.25	22.70	78696	-3.58%
02 May 2022	23.75	24.90	24.90	23.55	121223	-4.04%
29 Apr 2022	24.75	23.60	24.75	23.60	67918	4.87%
28 Apr 2022	23.60	24.30	24.30	23.00	102793	-0.84%
27 Apr 2022	23.80	24.70	25.25	23.50	254309	-3.64%
26 Apr 2022	24.70	25.45	25.75	24.50	74288	-0.40%
25 Apr 2022	24.80	26.25	26.25	24.70	98675	-3.88%
22 Apr 2022	25.80	26.20	26.20	25.50	58037	0.00%
21 Apr 2022	25.80	25.40	26.20	25.20	109241	1.98%
20 Apr 2022	25.30	26.05	26.50	25.05	94530	-2.69%
19 Apr 2022	26.00	26.20	26.85	25.80	76293	-0.38%
18 Apr 2022	26.10	27.50	27.50	25.90	108394	-4.22%
13 Apr 2022	27.25	27.45	27.50	26.45	71501	1.68%
12 Apr 2022	26.80	27.15	27.80	26.50	68559	-2.37%
11 Apr 2022	27.45	27.85	27.85	26.95	118679	2.62%
08 Apr 2022	26.75	27.05	27.75	26.00	161059	-1.83%
07 Apr 2022	27.25	26.60	27.70	26.55	112052	0.74%
06 Apr 2022	27.05	27.00	27.55	26.70	57452	-0.55%
05 Apr 2022	27.20	27.20	27.60	26.50	127793	1.87%
04 Apr 2022	26.70	25.90	26.70	25.50	60045	4.91%
01 Apr 2022	25.45	24.25	25.45	24.05	57757	4.95%
31 Mar 2022	24.25	24.15	24.65	23.90	117173	0.41%
30 Mar 2022	24.15	25.30	25.40	23.80	136844	-1.02%
29 Mar 2022	24.40	25.90	26.50	24.40	445944	-4.87%
28 Mar 2022	25.65	27.75	27.75	25.65	193703	-4.82%
25 Mar 2022	26.95	27.30	27.90	26.25	94640	-1.28%
24 Mar 2022	27.30	27.25	28.15	27.15	47991	-3.36%
23 Mar 2022	28.25	29.00	29.05	27.70	52647	-1.57%
22 Mar 2022	28.70	29.85	30.00	28.45	77540	-2.38%
21 Mar 2022	29.40	30.30	30.30	29.00	111426	0.86%
17 Mar 2022	29.15	29.00	29.45	27.05	445809	3.92%
16 Mar 2022	28.05	27.90	28.50	27.30	50703	2.94%
15 Mar 2022	27.25	27.55	29.50	27.05	79774	-3.20%
14 Mar 2022	28.15	28.95	28.95	27.80	45594	-1.57%
11 Mar 2022	28.60	28.50	29.05	27.75	77470	0.88%
10 Mar 2022	28.35	28.20	28.35	27.20	114422	5.00%
09 Mar 2022	27.00	26.70	27.00	26.20	60890	4.85%
08 Mar 2022	25.75	25.25	26.30	25.00	84484	1.98%
07 Mar 2022	25.25	26.15	26.15	25.05	126194	-4.17%
04 Mar 2022	26.35	27.30	27.30	26.35	202412	-4.87%
03 Mar 2022	27.70	27.40	28.25	27.40	74693	2.59%
02 Mar 2022	27.00	27.25	27.80	26.60	51207	-2.88%
28 Feb 2022	27.80	27.60	28.25	26.05	121279	2.21%
25 Feb 2022	27.20	25.35	27.90	25.35	129322	2.26%
24 Feb 2022	26.60	27.65	27.65	26.60	156407	-4.83%
23 Feb 2022	27.95	27.10	27.95	27.00	118380	4.88%
22 Feb 2022	26.65	27.70	27.70	26.65	117832	-4.99%
21 Feb 2022	28.05	28.50	28.80	28.05	151265	-4.92%
18 Feb 2022	29.50	29.80	31.50	29.05	150292	-2.32%
17 Feb 2022	30.20	31.40	31.85	29.75	97836	-2.42%
16 Feb 2022	30.95	31.40	32.45	30.65	104221	-1.59%
15 Feb 2022	31.45	30.40	32.75	30.30	329107	-1.26%
14 Feb 2022	31.85	33.45	33.45	31.85	143375	-4.93%
11 Feb 2022	33.50	34.20	35.20	33.25	168024	-3.60%
10 Feb 2022	34.75	36.35	36.35	34.10	188971	-2.39%
09 Feb 2022	35.60	36.55	37.10	35.40	96699	-1.66%
08 Feb 2022	36.20	37.40	38.00	35.85	206603	-2.03%
07 Feb 2022	36.95	36.10	37.90	34.30	515214	2.35%
04 Feb 2022	36.10	37.20	37.80	35.80	188325	-3.48%
03 Feb 2022	37.40	38.00	38.00	36.65	365577	2.61%
02 Feb 2022	36.45	35.95	36.45	35.30	329839	4.89%
01 Feb 2022	34.75	37.00	37.00	34.30	214790	-3.74%
31 Jan 2022	36.10	37.00	37.90	35.80	182115	-0.96%
28 Jan 2022	36.45	36.00	36.75	35.55	340008	4.14%
27 Jan 2022	35.00	37.00	37.00	34.95	197013	-4.76%
25 Jan 2022	36.75	36.55	37.80	36.55	371355	-4.42%
24 Jan 2022	38.45	38.45	39.25	38.45	146962	-4.94%
21 Jan 2022	40.45	41.75	42.30	40.45	314627	-4.94%
20 Jan 2022	42.55	43.00	43.85	41.05	1366068	1.79%
19 Jan 2022	41.80	41.45	41.80	40.40	338309	4.89%
18 Jan 2022	39.85	39.90	39.90	39.00	769614	4.87%
17 Jan 2022	38.00	37.05	38.50	37.05	277277	2.56%
14 Jan 2022	37.05	38.70	38.70	36.70	310611	-2.63%
13 Jan 2022	38.05	37.20	38.70	36.30	645540	3.12%
12 Jan 2022	36.90	37.70	39.05	35.60	767001	-0.81%
11 Jan 2022	37.20	40.05	40.70	37.05	995870	-4.37%
10 Jan 2022	38.90	36.40	38.90	36.05	1427329	9.89%
07 Jan 2022	35.40	34.40	35.80	34.00	580718	4.42%
06 Jan 2022	33.90	34.00	34.20	32.95	307573	-0.73%
05 Jan 2022	34.15	35.90	36.00	33.80	445919	-3.94%
04 Jan 2022	35.55	37.50	37.50	33.50	1114362	4.10%
03 Jan 2022	34.15	32.50	35.25	32.05	828336	6.55%
31 Dec 2021	32.05	31.90	33.10	31.80	451449	1.10%
30 Dec 2021	31.70	29.95	32.45	29.95	765061	5.84%
29 Dec 2021	29.95	30.20	30.30	29.80	123945	0.34%
28 Dec 2021	29.85	30.30	30.85	29.65	241746	1.02%
27 Dec 2021	29.55	30.40	30.70	29.35	238914	-1.50%
24 Dec 2021	30.00	30.75	30.75	29.65	142877	-2.12%
23 Dec 2021	30.65	30.15	31.80	29.25	616973	3.20%
22 Dec 2021	29.70	31.20	31.90	29.40	295939	0.00%
21 Dec 2021	29.70	27.95	29.70	27.55	246967	10.00%
20 Dec 2021	27.00	30.65	30.65	27.00	395984	-9.85%
17 Dec 2021	29.95	31.80	32.00	29.80	231985	-5.22%
16 Dec 2021	31.60	32.50	33.00	30.60	277515	-2.32%
15 Dec 2021	32.35	32.10	33.95	29.40	727785	1.57%
14 Dec 2021	31.85	31.80	32.50	31.00	272822	0.16%
13 Dec 2021	31.80	30.25	33.05	30.25	641856	5.82%
10 Dec 2021	30.05	29.70	31.00	29.70	342906	1.18%
09 Dec 2021	29.70	32.00	32.05	29.15	596892	-5.26%
08 Dec 2021	31.35	33.30	34.30	30.55	716303	-5.29%
07 Dec 2021	33.10	34.80	34.90	31.55	1877834	-4.20%
06 Dec 2021	34.55	33.00	34.55	31.10	2270297	9.86%
03 Dec 2021	31.45	32.60	34.50	30.80	4723580	3.45%
02 Dec 2021	30.40	27.60	30.40	25.75	5885171	19.92%
01 Dec 2021	25.35	21.10	25.35	21.00	1493207	19.86%
30 Nov 2021	21.15	21.85	21.85	21.05	77532	-1.63%
29 Nov 2021	21.50	22.00	22.35	21.15	148725	-1.60%
26 Nov 2021	21.85	22.00	22.65	21.35	182369	-3.74%
25 Nov 2021	22.70	22.50	23.10	21.15	413755	4.37%
24 Nov 2021	21.75	20.75	22.40	20.20	190327	8.21%
23 Nov 2021	20.10	20.00	20.60	19.55	84267	0.75%
22 Nov 2021	19.95	21.80	21.80	19.55	167242	-3.86%
18 Nov 2021	20.75	21.30	21.65	20.40	121378	-2.35%
17 Nov 2021	21.25	22.45	22.75	21.00	139399	-3.41%
16 Nov 2021	22.00	22.50	23.30	21.65	126316	-3.72%
15 Nov 2021	22.85	23.45	23.65	22.45	118996	2.01%
12 Nov 2021	22.40	23.10	23.35	22.10	96949	-0.67%
11 Nov 2021	22.55	22.65	23.50	22.25	112959	-1.31%
10 Nov 2021	22.85	23.75	23.75	22.55	218307	-2.77%
09 Nov 2021	23.50	24.10	24.50	22.70	322214	-2.49%
08 Nov 2021	24.10	25.00	25.85	23.85	459647	-7.49%
04 Nov 2021	26.05	25.00	27.00	25.00	1279860	8.54%
03 Nov 2021	24.00	21.90	24.50	20.85	683715	10.34%
02 Nov 2021	21.75	20.00	22.50	19.70	269854	10.13%
01 Nov 2021	19.75	19.95	20.40	19.65	43330	-1.00%
29 Oct 2021	19.95	20.00	21.10	19.60	49672	-0.50%
28 Oct 2021	20.05	20.35	20.55	19.95	53472	-1.72%
27 Oct 2021	20.40	21.55	21.55	20.00	68451	-2.39%
26 Oct 2021	20.90	20.70	21.90	20.30	50481	3.47%
25 Oct 2021	20.20	21.40	21.40	20.00	79021	-2.42%
22 Oct 2021	20.70	21.00	21.50	20.60	58415	-1.43%
21 Oct 2021	21.00	21.35	22.35	20.75	82854	-3.23%
20 Oct 2021	21.70	22.10	22.25	21.25	79369	-1.81%
19 Oct 2021	22.10	22.90	24.00	21.90	302693	-1.78%
18 Oct 2021	22.50	22.35	22.85	21.65	141152	2.04%
14 Oct 2021	22.05	21.90	22.80	21.45	121514	0.68%
13 Oct 2021	21.90	22.25	22.45	21.40	128664	-1.57%
12 Oct 2021	22.25	23.40	23.40	22.00	126754	-3.26%
11 Oct 2021	23.00	24.00	24.00	20.00	197527	-3.16%
08 Oct 2021	23.75	24.70	25.70	23.50	954362	2.59%
07 Oct 2021	23.15	20.70	23.75	19.80	554795	16.92%
06 Oct 2021	19.80	20.40	20.50	19.50	56254	-1.49%
05 Oct 2021	20.10	19.85	20.40	19.65	83838	2.29%
04 Oct 2021	19.65	18.95	19.80	18.55	83955	4.24%
01 Oct 2021	18.85	18.85	19.40	18.15	45178	0.27%
30 Sep 2021	18.80	18.85	18.90	18.45	43251	1.90%
29 Sep 2021	18.45	18.80	18.80	18.00	25873	0.82%
28 Sep 2021	18.30	18.40	18.70	18.05	50659	0.27%
27 Sep 2021	18.25	18.85	18.85	18.10	34184	0.00%
24 Sep 2021	18.25	18.75	18.75	18.05	42485	0.55%
23 Sep 2021	18.15	18.70	18.70	18.05	30638	0.28%
22 Sep 2021	18.10	18.85	18.90	17.95	62103	-2.43%
21 Sep 2021	18.55	18.50	18.90	17.80	101266	0.00%
20 Sep 2021	18.55	19.00	19.55	17.60	79929	-4.13%
17 Sep 2021	19.35	19.55	19.55	19.00	57134	0.52%
16 Sep 2021	19.25	19.50	19.90	18.80	77574	2.12%
15 Sep 2021	18.85	18.65	19.25	18.55	47248	0.80%
14 Sep 2021	18.70	18.95	19.35	18.50	91188	-0.80%
13 Sep 2021	18.85	18.95	19.50	18.50	40826	-1.31%
09 Sep 2021	19.10	19.20	19.75	18.85	58430	-0.26%
08 Sep 2021	19.15	18.90	19.90	18.80	27374	-0.26%
07 Sep 2021	19.20	19.40	19.80	19.20	24977	-1.03%
06 Sep 2021	19.40	20.45	20.65	19.20	50973	-3.00%
03 Sep 2021	20.00	19.40	20.20	19.35	87068	4.99%
02 Sep 2021	19.05	20.05	20.05	18.60	81834	-3.05%
01 Sep 2021	19.65	18.50	20.05	18.50	285339	7.08%
31 Aug 2021	18.35	18.70	18.75	17.70	35961	-0.81%
30 Aug 2021	18.50	17.55	18.80	17.25	74482	3.64%
27 Aug 2021	17.85	18.35	18.80	17.30	93575	-2.72%
26 Aug 2021	18.35	19.25	19.25	18.25	60600	-1.34%
25 Aug 2021	18.60	18.35	19.25	17.85	76456	1.36%
24 Aug 2021	18.35	16.85	18.35	16.30	120358	9.88%
23 Aug 2021	16.70	18.25	19.55	16.65	271999	-9.49%
20 Aug 2021	18.45	19.30	19.65	18.00	99568	-4.65%
18 Aug 2021	19.35	20.60	20.60	18.80	85685	-2.03%
17 Aug 2021	19.75	21.40	21.40	19.60	64916	-2.23%
16 Aug 2021	20.20	20.40	21.95	19.65	72338	-1.46%
13 Aug 2021	20.50	22.10	22.85	20.15	229486	-2.84%
12 Aug 2021	21.10	19.90	21.10	19.25	82076	9.90%
11 Aug 2021	19.20	20.65	20.65	18.50	237608	-6.34%
10 Aug 2021	20.50	22.40	22.40	20.30	153348	-8.48%
09 Aug 2021	22.40	23.75	23.75	21.90	227204	-2.82%
06 Aug 2021	23.05	23.45	23.45	22.85	60531	0.44%
05 Aug 2021	22.95	23.00	23.45	22.40	51091	-1.29%
04 Aug 2021	23.25	23.30	23.95	22.80	109127	-1.90%
03 Aug 2021	23.70	24.15	24.15	23.15	79554	0.64%
02 Aug 2021	23.55	23.00	23.85	23.00	84171	1.51%
30 Jul 2021	23.20	22.95	23.50	22.70	56490	1.53%
29 Jul 2021	22.85	23.75	23.75	22.65	70913	-0.87%
28 Jul 2021	23.05	24.10	24.10	22.60	94303	-2.54%
27 Jul 2021	23.65	24.30	24.30	23.05	86738	0.42%
26 Jul 2021	23.55	23.95	23.95	22.80	140670	1.73%
23 Jul 2021	23.15	23.55	24.00	23.00	90178	-2.11%
22 Jul 2021	23.65	23.20	24.50	23.20	64548	-0.84%
20 Jul 2021	23.85	23.80	25.20	23.05	149644	-0.62%
19 Jul 2021	24.00	23.70	24.50	23.50	135999	0.63%
16 Jul 2021	23.85	24.00	24.70	23.50	93603	-1.85%
15 Jul 2021	24.30	24.55	24.55	23.50	121359	0.62%
14 Jul 2021	24.15	24.55	24.55	23.80	110933	-0.41%
13 Jul 2021	24.25	23.60	24.60	23.00	244474	3.41%
12 Jul 2021	23.45	23.70	24.00	23.00	86291	1.74%
09 Jul 2021	23.05	23.00	23.25	22.50	98008	2.44%
08 Jul 2021	22.50	23.15	23.75	22.20	193243	-3.64%
07 Jul 2021	23.35	23.65	24.50	23.15	126131	-2.30%
06 Jul 2021	23.90	23.35	24.20	23.20	243813	2.36%
05 Jul 2021	23.35	22.25	23.35	22.00	479989	4.94%
02 Jul 2021	22.25	23.00	23.25	22.10	328843	-3.47%
01 Jul 2021	23.05	23.60	23.85	23.00	331646	-4.16%
30 Jun 2021	24.05	23.80	24.90	22.80	587893	1.26%
29 Jun 2021	23.75	23.75	26.10	23.75	696296	-4.81%
28 Jun 2021	24.95	24.95	24.95	24.95	140894	-4.95%
25 Jun 2021	26.25	26.25	26.25	26.25	104977	-4.89%
24 Jun 2021	27.60	27.60	27.60	27.60	120941	-4.99%
23 Jun 2021	29.05	29.70	29.85	28.00	701822	2.11%
22 Jun 2021	28.45	27.50	28.45	27.50	526109	4.98%
21 Jun 2021	27.10	25.95	27.10	24.60	257267	4.84%
18 Jun 2021	25.85	27.60	28.20	25.60	687582	-3.90%
17 Jun 2021	26.90	26.60	26.90	26.00	123229	4.87%
16 Jun 2021	25.65	25.40	25.65	24.65	408837	4.91%
15 Jun 2021	24.45	23.80	24.45	23.30	297690	4.94%
14 Jun 2021	23.30	24.25	24.25	22.65	147024	-2.10%
11 Jun 2021	23.80	24.50	24.90	23.40	114033	-0.42%
10 Jun 2021	23.90	23.80	24.30	23.50	235413	2.80%
09 Jun 2021	23.25	22.40	23.30	22.05	308299	4.73%
08 Jun 2021	22.20	22.80	22.90	21.70	191710	-2.63%
07 Jun 2021	22.80	22.70	23.40	22.10	194680	-0.65%
04 Jun 2021	22.95	23.90	23.90	22.70	111292	-2.96%
03 Jun 2021	23.65	22.90	23.65	22.60	282508	4.88%
02 Jun 2021	22.55	22.00	22.55	21.25	155978	4.88%
01 Jun 2021	21.50	21.85	21.85	21.00	118246	0.47%
31 May 2021	21.40	21.05	21.70	20.90	271884	-2.73%
28 May 2021	22.00	22.50	22.75	21.85	222055	-4.14%
27 May 2021	22.95	23.90	23.90	22.95	219037	-4.97%
26 May 2021	24.15	23.50	25.00	23.05	1173237	6.15%
25 May 2021	22.75	20.85	22.75	20.70	483254	9.90%
24 May 2021	20.70	19.10	20.70	18.80	465395	9.81%
21 May 2021	18.85	19.00	19.25	18.40	107825	2.17%
20 May 2021	18.45	18.70	19.15	18.40	108497	-1.34%
19 May 2021	18.70	18.80	19.00	18.40	33899	-1.58%
18 May 2021	19.00	19.30	19.35	18.80	54016	1.33%
17 May 2021	18.75	19.40	19.40	18.65	80003	-1.32%
14 May 2021	19.00	19.30	19.40	18.55	61447	0.53%
12 May 2021	18.90	18.85	19.15	18.40	76550	2.16%
11 May 2021	18.50	18.05	19.00	17.90	132303	2.49%
10 May 2021	18.05	18.40	18.40	17.70	81095	1.40%
07 May 2021	17.80	17.35	18.40	17.25	83542	3.19%
06 May 2021	17.25	18.30	18.30	17.15	90435	-2.54%
05 May 2021	17.70	18.05	18.50	17.60	53528	-1.67%
04 May 2021	18.00	18.50	18.55	18.00	47158	-0.28%
03 May 2021	18.05	17.80	18.45	17.40	87471	1.40%
30 Apr 2021	17.80	18.30	18.35	17.50	53281	-0.28%
29 Apr 2021	17.85	18.45	18.95	17.70	95735	-2.99%
28 Apr 2021	18.40	19.05	19.40	17.65	123249	-0.54%
27 Apr 2021	18.50	18.70	19.20	18.20	123133	0.82%
26 Apr 2021	18.35	19.00	19.45	18.10	132936	-0.81%
23 Apr 2021	18.50	16.70	18.50	16.10	145892	9.79%
22 Apr 2021	16.85	16.75	17.00	15.55	68321	0.60%
20 Apr 2021	16.75	16.70	17.20	16.55	104933	0.30%
19 Apr 2021	16.70	18.30	18.30	16.50	279316	-8.74%
16 Apr 2021	18.30	18.40	18.55	17.75	58072	2.81%
15 Apr 2021	17.80	17.50	18.00	17.50	62246	-0.28%
13 Apr 2021	17.85	18.65	18.95	17.65	54480	1.13%
12 Apr 2021	17.65	18.65	18.65	17.50	61984	-5.36%
09 Apr 2021	18.65	18.50	19.30	17.75	125781	2.19%
08 Apr 2021	18.25	19.00	19.40	17.70	297035	-3.95%
07 Apr 2021	19.00	20.10	20.10	18.65	127950	-2.31%
06 Apr 2021	19.45	19.80	20.05	19.30	59704	-1.52%
05 Apr 2021	19.75	20.35	20.35	19.60	42057	-1.00%
01 Apr 2021	19.95	19.75	20.40	19.60	170919	0.76%
31 Mar 2021	19.80	20.20	20.70	19.50	80428	-1.98%
30 Mar 2021	20.20	21.70	21.70	20.15	76693	-3.58%
26 Mar 2021	20.95	20.00	21.15	20.00	95179	3.97%
25 Mar 2021	20.15	21.20	21.65	20.15	85107	-4.95%
24 Mar 2021	21.20	21.90	21.90	20.80	59770	-1.85%
23 Mar 2021	21.60	22.45	22.50	21.30	82290	-0.69%
22 Mar 2021	21.75	22.00	22.05	21.30	107047	-0.23%
19 Mar 2021	21.80	22.95	23.00	21.60	241138	-3.11%
18 Mar 2021	22.50	22.35	23.25	22.00	157895	-0.66%
17 Mar 2021	22.65	22.90	23.30	22.35	173110	-1.31%
16 Mar 2021	22.95	23.00	23.25	21.55	243947	2.00%
15 Mar 2021	22.50	23.60	23.60	21.80	253876	-1.53%
12 Mar 2021	22.85	22.45	22.90	22.30	466299	4.58%
10 Mar 2021	21.85	21.30	21.85	21.10	128995	4.80%
09 Mar 2021	20.85	19.80	21.05	19.65	212209	3.99%
08 Mar 2021	20.05	20.85	20.85	19.80	105709	-1.47%
05 Mar 2021	20.35	20.75	20.95	19.90	61221	-0.73%
04 Mar 2021	20.50	20.40	20.85	20.00	118608	-0.24%
03 Mar 2021	20.55	21.30	21.30	20.50	135027	-1.91%
02 Mar 2021	20.95	21.40	21.40	20.55	104338	-0.24%
01 Mar 2021	21.00	20.90	21.40	20.55	125131	1.20%
26 Feb 2021	20.75	20.80	21.25	20.10	228772	0.00%
25 Feb 2021	20.75	21.05	21.60	20.55	154392	-1.43%
24 Feb 2021	21.05	21.80	21.80	20.85	48854	-1.17%
23 Feb 2021	21.30	21.00	22.00	20.65	195469	1.43%
22 Feb 2021	21.00	21.40	21.40	20.40	151671	-0.94%
19 Feb 2021	21.20	22.70	22.70	20.95	343897	-3.85%
18 Feb 2021	22.05	22.40	22.75	21.00	511051	1.61%
17 Feb 2021	21.70	21.70	21.70	21.10	233906	4.83%
16 Feb 2021	20.70	20.70	20.70	20.65	89756	4.81%
15 Feb 2021	19.75	19.50	19.75	19.50	85201	4.77%
12 Feb 2021	18.85	19.65	19.65	18.70	94692	-1.31%
11 Feb 2021	19.10	19.40	19.65	18.85	149783	-1.80%
10 Feb 2021	19.45	19.80	19.95	19.15	106693	-1.77%
09 Feb 2021	19.80	20.10	20.20	19.60	67128	-0.75%
08 Feb 2021	19.95	19.80	20.05	19.00	144634	0.76%
05 Feb 2021	19.80	19.95	19.95	19.50	162072	1.54%
04 Feb 2021	19.50	19.25	19.85	19.00	166839	0.52%
03 Feb 2021	19.40	20.05	20.20	19.25	198693	-4.20%
02 Feb 2021	20.25	21.40	21.85	20.25	205428	-4.93%
01 Feb 2021	21.30	21.85	22.40	20.60	273925	-1.39%
29 Jan 2021	21.60	21.50	21.85	21.35	191642	2.61%
28 Jan 2021	21.05	21.30	21.40	20.60	198971	0.00%
27 Jan 2021	21.05	21.00	21.40	20.25	284698	0.72%
25 Jan 2021	20.90	20.75	20.90	19.35	627748	4.76%
22 Jan 2021	19.95	20.10	20.30	19.30	309353	0.00%
21 Jan 2021	19.95	20.90	21.10	19.30	571624	-1.72%
20 Jan 2021	20.30	20.25	20.30	19.65	142143	4.91%
19 Jan 2021	19.35	18.90	19.35	18.55	122526	4.88%
18 Jan 2021	18.45	17.20	18.45	16.90	1392807	4.83%
15 Jan 2021	17.60	18.70	18.70	17.55	395471	-4.61%
14 Jan 2021	18.45	18.65	19.15	18.35	185463	-4.16%
13 Jan 2021	19.25	20.25	20.55	19.25	288914	-4.94%
12 Jan 2021	20.25	20.40	20.80	19.75	318022	1.50%
11 Jan 2021	19.95	19.05	19.95	19.05	445854	5.00%
08 Jan 2021	19.00	19.90	20.70	18.95	713861	-4.52%
07 Jan 2021	19.90	19.90	20.90	19.90	638722	-4.78%
06 Jan 2021	20.90	20.90	23.00	20.90	1075322	-4.78%
05 Jan 2021	21.95	21.95	21.95	21.95	142898	-4.98%
04 Jan 2021	23.10	25.50	25.50	23.10	940757	-4.94%
01 Jan 2021	24.30	24.10	24.30	23.65	356294	4.97%
31 Dec 2020	23.15	23.00	23.15	22.15	209896	4.99%
30 Dec 2020	22.05	22.05	22.05	19.95	1006507	5.00%
29 Dec 2020	21.00	21.00	21.00	21.00	99812	5.00%
28 Dec 2020	20.00	20.00	20.00	19.50	116526	4.99%
24 Dec 2020	19.05	19.05	19.05	18.70	358978	4.96%
23 Dec 2020	18.15	18.15	18.15	18.00	100817	4.91%

EquityPandit Advisory Services

From SEBI Registered Investment Advisor

Screener

News

MBL Infrastructure Ltd

MBLINFRA Historical Data

Equitypandit Financial Services Pvt. Ltd.

EquityPandit Advisory Services

EP - Investor

EP - Multibagger

EP - Index Option

Index Option Picks