Aditya Birla Sun Life Nifty 200 Quality 30 ETF Share Price, Historical Data, NIFTYQLITY share price history, Live NSE/BSE, Stock Price Today, and Target, Latest News and Analysis

NIFTYQLITY Historical Data
View Chart
Equitypandit Financial Services Pvt. Ltd.
Date	Price	Open	High	Low	Volume	Change(%)
19 Dec 2025	22.10	22.08	22.15	21.93	17876	0.59%
18 Dec 2025	21.97	22.17	22.17	21.82	373225	0.18%
17 Dec 2025	21.93	22.02	22.07	21.85	20613	-0.23%
16 Dec 2025	21.98	22.13	22.14	21.93	13404	-0.36%
15 Dec 2025	22.06	22.04	22.11	21.93	17962	0.09%
12 Dec 2025	22.04	22.07	22.21	21.88	29501	0.32%
11 Dec 2025	21.97	22.07	22.08	21.80	20721	0.87%
10 Dec 2025	21.78	21.92	22.04	21.76	34924	-0.64%
09 Dec 2025	21.92	22.01	22.01	21.69	39388	-0.36%
08 Dec 2025	22.00	22.24	22.29	21.88	51252	-1.12%
05 Dec 2025	22.25	22.33	22.36	22.10	47088	0.18%
04 Dec 2025	22.21	22.04	22.26	22.04	40033	0.50%
03 Dec 2025	22.10	22.21	22.35	22.05	19187	-0.32%
02 Dec 2025	22.17	22.26	22.32	22.11	54974	-0.18%
01 Dec 2025	22.21	22.25	22.26	22.04	358618	0.18%
28 Nov 2025	22.17	22.24	22.24	22.08	42663	0.18%
27 Nov 2025	22.13	22.12	22.26	22.08	92981	-0.05%
26 Nov 2025	22.14	22.04	22.20	21.86	29095	0.82%
25 Nov 2025	21.96	21.99	22.04	21.89	23905	-0.18%
24 Nov 2025	22.00	22.16	22.23	21.90	45296	-0.72%
21 Nov 2025	22.16	22.22	22.34	22.10	38624	-0.27%
20 Nov 2025	22.22	22.19	22.32	22.01	92301	0.09%
19 Nov 2025	22.20	22.20	22.23	22.10	82115	0.23%
18 Nov 2025	22.15	22.62	22.62	21.85	36113	-0.18%
17 Nov 2025	22.19	22.15	22.26	21.94	71007	0.45%
14 Nov 2025	22.09	22.24	22.29	21.91	48384	-0.18%
13 Nov 2025	22.13	22.18	22.26	22.04	176611	-0.09%
12 Nov 2025	22.15	22.08	22.18	21.98	122832	0.77%
11 Nov 2025	21.98	21.85	22.00	21.76	86014	0.73%
10 Nov 2025	21.82	21.71	21.95	21.53	58124	0.51%
07 Nov 2025	21.71	21.93	21.93	21.46	185600	0.09%
06 Nov 2025	21.69	21.75	22.11	21.62	60446	-0.28%
04 Nov 2025	21.75	21.85	21.95	21.70	41636	-0.50%
03 Nov 2025	21.86	22.01	22.18	21.71	65755	-0.23%
31 Oct 2025	21.91	22.05	22.14	21.84	35893	-0.18%
30 Oct 2025	21.95	22.15	22.16	21.80	41637	-0.27%
29 Oct 2025	22.01	21.94	22.05	21.84	89847	0.41%
28 Oct 2025	21.92	21.92	22.19	21.80	61594	-0.54%
27 Oct 2025	22.04	22.05	22.16	21.85	64767	0.41%
24 Oct 2025	21.95	21.84	22.16	21.84	84006	-0.45%
23 Oct 2025	22.05	22.04	22.14	21.91	214057	0.36%
21 Oct 2025	21.97	22.04	22.04	21.78	40504	0.09%
20 Oct 2025	21.95	22.00	22.03	21.88	123639	0.23%
17 Oct 2025	21.90	21.83	22.00	21.71	182601	0.18%
16 Oct 2025	21.86	21.73	21.89	21.59	110441	0.78%
15 Oct 2025	21.69	21.51	21.95	21.41	182990	1.36%
14 Oct 2025	21.40	21.56	21.63	21.33	81234	-0.79%
13 Oct 2025	21.57	21.70	21.70	21.17	58429	-0.14%
10 Oct 2025	21.60	21.63	21.77	21.46	60180	0.33%
09 Oct 2025	21.53	21.45	21.61	21.35	22214	0.84%
08 Oct 2025	21.35	21.39	21.63	21.33	53510	-0.19%
07 Oct 2025	21.39	21.41	21.82	21.28	179888	-0.09%
06 Oct 2025	21.41	21.33	21.52	21.25	180022	0.38%
03 Oct 2025	21.33	21.58	21.58	21.15	61178	0.42%
01 Oct 2025	21.24	20.65	21.74	20.65	49122	0.28%
30 Sep 2025	21.18	21.11	21.74	21.00	26515	0.33%
29 Sep 2025	21.11	21.32	21.38	21.02	42059	-0.52%
26 Sep 2025	21.22	21.40	21.60	21.13	55435	-0.84%
25 Sep 2025	21.40	21.80	21.80	21.35	104478	-0.65%
24 Sep 2025	21.54	21.75	21.75	21.45	59189	-0.51%
23 Sep 2025	21.65	21.52	22.21	21.02	54456	-0.64%
22 Sep 2025	21.79	22.05	22.05	21.36	68820	-0.73%
19 Sep 2025	21.95	22.04	22.05	21.90	144411	-0.14%
18 Sep 2025	21.98	22.04	22.07	21.94	85771	0.18%
17 Sep 2025	21.94	22.08	22.08	21.86	57593	0.27%
16 Sep 2025	21.88	22.00	22.00	21.73	31861	0.32%
15 Sep 2025	21.81	21.71	22.05	21.40	62719	-0.18%
12 Sep 2025	21.85	21.89	21.91	21.74	55919	-0.23%
11 Sep 2025	21.90	21.88	22.02	21.73	134464	0.41%
10 Sep 2025	21.81	21.59	21.87	21.58	217998	1.07%
09 Sep 2025	21.58	21.57	21.65	21.46	45463	0.51%
08 Sep 2025	21.47	21.63	21.80	21.41	40209	-0.28%
05 Sep 2025	21.53	21.18	21.93	21.18	81013	-0.92%
04 Sep 2025	21.73	21.69	21.90	21.61	296946	0.51%
03 Sep 2025	21.62	22.05	22.05	21.02	62590	0.32%
02 Sep 2025	21.55	21.54	21.60	21.31	51095	0.51%
01 Sep 2025	21.44	21.59	21.60	21.13	55871	-0.14%
29 Aug 2025	21.47	21.15	21.89	21.09	27456	1.56%
28 Aug 2025	21.14	21.39	21.39	21.07	71778	-0.70%
26 Aug 2025	21.29	21.43	21.52	21.24	51502	-0.70%
25 Aug 2025	21.44	21.45	21.96	21.10	53289	-0.05%
22 Aug 2025	21.45	21.57	21.89	21.21	44707	-0.09%
21 Aug 2025	21.47	21.57	21.57	21.40	51966	-0.09%
20 Aug 2025	21.49	21.38	21.52	21.20	78801	0.99%
19 Aug 2025	21.28	20.56	21.35	20.13	45312	0.90%
18 Aug 2025	21.09	21.45	21.53	20.39	92366	0.76%
14 Aug 2025	20.93	21.24	21.34	20.90	67351	-0.76%
13 Aug 2025	21.09	20.85	21.35	20.75	40615	1.10%
12 Aug 2025	20.86	21.02	21.07	20.85	36925	-0.24%
11 Aug 2025	20.91	20.60	21.74	20.12	65799	0.29%
08 Aug 2025	20.85	20.93	21.35	20.79	38776	-0.62%
07 Aug 2025	20.98	21.00	21.03	20.70	33110	0.38%
06 Aug 2025	20.90	21.12	21.12	20.79	72055	-0.57%
05 Aug 2025	21.02	21.03	21.19	20.86	36883	0.14%
04 Aug 2025	20.99	21.33	21.33	20.40	109248	0.86%
01 Aug 2025	20.81	21.03	21.17	20.72	47816	-0.57%
31 Jul 2025	20.93	21.07	21.07	20.75	69424	-0.19%
30 Jul 2025	20.97	21.03	21.08	20.80	89552	0.19%
29 Jul 2025	20.93	20.84	21.13	20.73	78660	0.48%
28 Jul 2025	20.83	21.21	21.47	20.72	110127	-0.38%
25 Jul 2025	20.91	21.57	21.57	20.86	191086	-1.37%
24 Jul 2025	21.20	21.56	21.56	21.16	146625	-1.30%
23 Jul 2025	21.48	21.40	21.57	21.34	83898	0.05%
22 Jul 2025	21.47	21.60	22.04	21.31	49264	-0.19%
21 Jul 2025	21.51	21.49	22.17	21.28	55954	0.09%
18 Jul 2025	21.49	21.59	21.81	21.41	32742	-0.46%
17 Jul 2025	21.59	21.72	21.72	21.56	30922	-0.14%
16 Jul 2025	21.62	22.15	22.15	21.60	33104	0.05%
15 Jul 2025	21.61	21.59	21.70	21.43	61869	0.56%
14 Jul 2025	21.49	21.61	21.63	21.40	42699	-0.09%
11 Jul 2025	21.51	21.67	21.74	21.40	35077	-0.74%
10 Jul 2025	21.67	21.86	21.86	21.62	87629	-0.41%
09 Jul 2025	21.76	21.97	21.97	21.70	78949	-0.23%
08 Jul 2025	21.81	21.76	21.90	21.69	1041784	0.23%
07 Jul 2025	21.76	21.73	21.87	21.65	89201	0.14%
04 Jul 2025	21.73	21.08	21.75	21.08	85446	0.46%
03 Jul 2025	21.63	21.68	21.77	21.61	338841	-0.05%
02 Jul 2025	21.64	21.06	21.79	20.29	56513	0.14%
01 Jul 2025	21.61	21.12	21.77	21.12	89871	-0.28%
30 Jun 2025	21.67	21.77	21.78	21.53	66832	-0.14%
27 Jun 2025	21.70	21.76	21.76	21.59	100636	0.42%
26 Jun 2025	21.61	21.43	21.75	21.43	114855	0.79%
25 Jun 2025	21.44	21.37	21.55	21.35	89960	0.47%
24 Jun 2025	21.34	21.73	21.73	21.16	71496	0.19%
23 Jun 2025	21.30	21.47	21.80	20.40	34172	-0.05%
20 Jun 2025	21.31	21.20	21.38	21.15	43119	0.57%
19 Jun 2025	21.19	20.70	21.89	20.70	251086	-0.70%
18 Jun 2025	21.34	21.57	21.57	21.29	389703	-0.61%
17 Jun 2025	21.47	21.86	21.86	21.33	392133	0.09%
16 Jun 2025	21.45	21.80	21.80	21.17	347821	0.85%
13 Jun 2025	21.27	21.34	21.34	21.00	95890	-0.56%
12 Jun 2025	21.39	21.67	21.98	21.32	115403	-1.29%
11 Jun 2025	21.67	21.66	21.71	21.51	132697	0.46%
10 Jun 2025	21.57	21.61	21.69	21.41	228328	0.28%
09 Jun 2025	21.51	21.31	21.58	21.26	190678	0.94%
06 Jun 2025	21.31	21.26	21.55	21.11	166151	0.61%
05 Jun 2025	21.18	21.14	21.22	21.11	76044	0.19%
04 Jun 2025	21.14	21.21	21.22	21.02	96067	0.14%
03 Jun 2025	21.11	21.38	21.39	21.00	101979	-0.33%
02 Jun 2025	21.18	21.31	21.40	21.01	107917	-0.14%
30 May 2025	21.21	21.58	21.59	21.19	60114	-0.42%
29 May 2025	21.30	21.35	21.45	21.24	52433	0.28%
28 May 2025	21.24	21.44	21.64	21.16	123225	-0.47%
27 May 2025	21.34	21.38	21.42	20.90	68664	-0.23%
26 May 2025	21.39	21.19	21.44	21.16	125814	0.80%
23 May 2025	21.22	21.00	21.28	21.00	146765	0.66%
22 May 2025	21.08	21.49	21.49	20.95	350088	-0.94%
21 May 2025	21.28	21.38	21.38	21.06	266314	0.71%
20 May 2025	21.13	21.34	21.54	21.05	147881	-1.12%
19 May 2025	21.37	21.59	21.59	21.11	143249	0.05%
16 May 2025	21.36	21.17	21.40	20.90	239815	0.90%
15 May 2025	21.17	20.86	21.23	20.68	279931	1.44%
14 May 2025	20.87	20.82	20.94	20.71	148859	0.24%
13 May 2025	20.82	20.71	20.89	20.61	89861	-0.05%
12 May 2025	20.83	20.51	20.90	20.41	279913	2.66%
09 May 2025	20.29	20.27	21.00	19.95	133313	0.10%
08 May 2025	20.27	20.51	20.70	20.13	98422	-0.69%
07 May 2025	20.41	20.59	20.59	20.18	156123	0.05%
06 May 2025	20.40	20.53	21.27	20.32	123751	-0.63%
05 May 2025	20.53	20.69	20.69	20.28	140187	1.23%
02 May 2025	20.28	20.71	20.71	20.21	328720	-0.59%
30 Apr 2025	20.40	20.60	20.69	20.31	92923	-0.44%
29 Apr 2025	20.49	20.43	20.72	20.36	88816	0.29%
28 Apr 2025	20.43	20.37	20.50	20.17	154861	0.79%
25 Apr 2025	20.27	20.90	20.90	20.08	203641	-1.12%
24 Apr 2025	20.50	20.67	20.67	20.40	156305	0.15%
23 Apr 2025	20.47	20.47	20.50	20.23	330406	1.29%
22 Apr 2025	20.21	20.23	20.24	19.94	121426	0.75%
21 Apr 2025	20.06	19.91	20.15	19.68	328348	0.70%
17 Apr 2025	19.92	20.04	20.05	19.64	145187	0.50%
16 Apr 2025	19.82	19.88	19.88	19.63	58628	0.71%
15 Apr 2025	19.68	19.46	19.96	19.46	121218	1.65%
11 Apr 2025	19.36	20.00	20.00	19.10	236048	1.26%
09 Apr 2025	19.12	19.09	19.20	18.84	12770	0.21%
08 Apr 2025	19.08	19.39	19.39	18.70	59737	2.09%
07 Apr 2025	18.69	19.40	19.40	18.30	165683	-2.50%
04 Apr 2025	19.17	19.35	19.45	19.03	93634	-1.79%
03 Apr 2025	19.52	19.45	19.65	19.24	108959	-1.01%
02 Apr 2025	19.72	19.53	19.97	19.27	77475	0.97%
01 Apr 2025	19.53	19.76	20.00	19.50	49649	-1.21%
28 Mar 2025	19.77	20.09	20.09	19.69	75093	-0.30%
27 Mar 2025	19.83	20.09	20.09	19.60	110832	0.35%
26 Mar 2025	19.76	19.48	20.09	19.48	242317	-0.15%
25 Mar 2025	19.79	20.09	20.09	19.68	154911	-0.25%
24 Mar 2025	19.84	19.67	19.88	19.60	569396	1.28%
21 Mar 2025	19.59	19.46	19.84	19.32	144244	0.72%
20 Mar 2025	19.45	19.64	19.64	19.26	123509	0.99%
19 Mar 2025	19.26	19.19	19.39	19.11	88404	0.36%
18 Mar 2025	19.19	19.34	19.35	18.86	57060	1.32%
17 Mar 2025	18.94	19.28	19.40	18.75	68016	0.21%
13 Mar 2025	18.90	19.38	19.38	18.88	51137	-0.53%
12 Mar 2025	19.00	19.49	19.50	18.84	54890	-0.68%
11 Mar 2025	19.13	19.10	19.17	18.71	21375	0.21%
10 Mar 2025	19.09	19.39	19.40	19.02	39516	-0.83%
07 Mar 2025	19.25	19.27	19.89	18.60	67822	-0.10%
06 Mar 2025	19.27	19.39	19.50	19.11	157132	1.00%
05 Mar 2025	19.08	18.65	19.79	18.65	84681	2.25%
04 Mar 2025	18.66	18.77	18.77	18.51	136374	-0.59%
03 Mar 2025	18.77	18.76	19.14	18.51	56394	0.05%
28 Feb 2025	18.76	19.49	19.49	18.63	375204	-2.44%
27 Feb 2025	19.23	19.47	19.47	19.12	506907	-1.18%
25 Feb 2025	19.46	19.55	19.60	19.39	29794	-0.15%
24 Feb 2025	19.49	19.72	19.90	19.40	69375	-1.22%
21 Feb 2025	19.73	20.09	20.10	19.60	40135	-0.65%
20 Feb 2025	19.86	19.99	19.99	19.59	24350	0.71%
19 Feb 2025	19.72	19.74	19.85	19.56	161368	-0.15%
18 Feb 2025	19.75	19.78	20.30	19.55	30690	-0.15%
17 Feb 2025	19.78	19.84	20.34	19.54	29514	-0.25%
14 Feb 2025	19.83	20.01	20.49	19.66	96740	-0.65%
13 Feb 2025	19.96	20.04	20.45	19.87	27545	-0.40%
12 Feb 2025	20.04	20.15	20.49	19.75	66066	-0.55%
11 Feb 2025	20.15	20.51	20.51	20.00	153992	-1.76%
10 Feb 2025	20.51	21.07	21.07	20.40	40788	-0.92%
07 Feb 2025	20.70	21.10	21.10	20.50	70692	-0.38%
06 Feb 2025	20.78	20.50	21.33	20.50	26796	-0.57%
05 Feb 2025	20.90	21.29	21.30	20.83	43576	0.00%
04 Feb 2025	20.90	20.75	21.14	20.72	26165	0.72%
03 Feb 2025	20.75	20.71	20.97	20.50	75612	-1.28%
01 Feb 2025	21.02	21.03	21.39	20.61	78765	-0.10%
31 Jan 2025	21.04	21.09	21.09	20.61	9254949	2.04%
30 Jan 2025	20.62	21.75	21.75	20.26	342121	-5.24%
29 Jan 2025	21.76	20.59	23.00	20.05	58065	7.88%
28 Jan 2025	20.17	20.34	20.68	20.05	82106	-0.79%
27 Jan 2025	20.33	20.95	20.95	20.15	51727	-2.02%
24 Jan 2025	20.75	21.14	21.15	20.45	117330	-0.10%
23 Jan 2025	20.77	20.64	21.20	20.47	36992	0.63%
22 Jan 2025	20.64	20.67	21.30	20.10	54666	-0.15%
21 Jan 2025	20.67	21.10	21.10	20.65	51354	-0.86%
20 Jan 2025	20.85	21.56	21.69	20.65	2405011	-0.29%
17 Jan 2025	20.91	21.14	22.32	20.47	116122	1.11%
16 Jan 2025	20.68	21.15	21.16	20.59	1151052	-0.05%
15 Jan 2025	20.69	21.19	21.19	20.60	20931	0.05%
14 Jan 2025	20.68	20.89	21.19	20.56	72676	-0.58%
13 Jan 2025	20.80	20.91	22.10	20.03	63896	-2.03%
10 Jan 2025	21.23	21.65	21.65	21.01	50808	0.00%
09 Jan 2025	21.23	21.23	21.96	21.19	29961	0.05%
08 Jan 2025	21.22	21.29	22.17	21.00	397752	-0.33%
07 Jan 2025	21.29	21.67	21.67	21.20	33737	0.14%
06 Jan 2025	21.26	21.67	22.12	21.03	95679	-1.89%
03 Jan 2025	21.67	21.70	22.67	21.52	61953	-0.14%
02 Jan 2025	21.70	21.80	21.80	21.29	35429	1.54%
01 Jan 2025	21.37	21.36	21.40	21.23	45687	0.23%
31 Dec 2024	21.32	21.31	21.97	20.73	125912	0.05%
30 Dec 2024	21.31	21.32	22.10	21.00	43183	-0.05%
27 Dec 2024	21.32	21.69	21.69	21.24	32103	0.00%
26 Dec 2024	21.32	21.37	22.28	21.24	96900	-0.09%
24 Dec 2024	21.34	22.39	22.39	21.24	58271	0.05%
23 Dec 2024	21.33	22.82	22.82	21.23	66926	0.00%
20 Dec 2024	21.33	23.02	23.02	21.20	143530	-1.89%
19 Dec 2024	21.74	21.92	21.99	21.52	52522	-0.87%
18 Dec 2024	21.93	23.28	23.28	21.81	21207	-0.50%
17 Dec 2024	22.04	22.18	22.87	22.00	35156	-0.63%
16 Dec 2024	22.18	22.45	22.45	21.15	53834	-0.18%
13 Dec 2024	22.22	23.13	23.13	21.90	68296	-0.09%
12 Dec 2024	22.24	23.13	23.13	22.01	42946	0.09%
11 Dec 2024	22.22	22.46	22.46	21.96	67775	0.59%
10 Dec 2024	22.09	22.46	22.46	21.80	167319	-0.05%
09 Dec 2024	22.10	23.13	23.13	21.97	421826	-0.72%
06 Dec 2024	22.26	23.07	23.07	22.14	69682	0.50%
05 Dec 2024	22.15	22.87	22.87	21.89	99502	0.09%
04 Dec 2024	22.13	23.07	23.07	21.95	94537	-0.23%
03 Dec 2024	22.18	22.93	22.93	21.74	85557	0.91%
02 Dec 2024	21.98	22.70	22.70	21.73	45862	0.64%
29 Nov 2024	21.84	22.77	22.77	21.63	64394	-0.41%
28 Nov 2024	21.93	22.97	22.97	21.70	107127	-0.63%
27 Nov 2024	22.07	22.92	22.92	21.65	55326	0.50%
26 Nov 2024	21.96	22.92	22.92	21.50	85034	0.60%
25 Nov 2024	21.83	22.16	22.57	21.61	46131	1.49%
22 Nov 2024	21.51	22.24	22.24	21.12	27038	1.89%
21 Nov 2024	21.11	22.24	22.24	20.85	125710	-0.38%
19 Nov 2024	21.19	22.43	22.43	20.93	42019	0.00%
18 Nov 2024	21.19	22.37	22.37	21.05	65190	-0.84%
14 Nov 2024	21.37	22.86	22.86	21.34	36006	-0.47%
13 Nov 2024	21.47	23.12	23.31	21.38	109967	-1.42%
12 Nov 2024	21.78	23.20	23.20	21.69	171222	-1.09%
11 Nov 2024	22.02	22.83	23.17	21.90	70815	-0.41%
08 Nov 2024	22.11	22.80	22.80	21.90	54658	0.09%
07 Nov 2024	22.09	22.82	22.82	21.96	65621	-0.59%
06 Nov 2024	22.22	21.74	22.79	21.74	78594	2.21%
05 Nov 2024	21.74	22.90	22.90	21.51	150898	0.14%
04 Nov 2024	21.71	23.07	23.07	21.51	234784	-1.45%
01 Nov 2024	22.03	23.28	23.28	21.96	57223	0.23%
31 Oct 2024	21.98	23.23	23.23	21.84	159421	-0.90%
30 Oct 2024	22.18	23.21	23.23	22.03	53743	0.23%
29 Oct 2024	22.13	23.23	23.63	21.83	171405	0.09%
28 Oct 2024	22.11	23.32	23.32	22.00	75683	-0.09%
25 Oct 2024	22.13	23.02	23.02	22.00	59043	-0.36%
24 Oct 2024	22.21	23.16	23.16	22.15	81147	-1.24%
23 Oct 2024	22.49	23.24	23.24	22.12	50047	0.49%
22 Oct 2024	22.38	23.27	23.27	22.25	79508	-1.54%
21 Oct 2024	22.73	23.50	23.50	22.69	190215	-0.74%
18 Oct 2024	22.90	24.62	24.62	22.80	395312	-1.72%
17 Oct 2024	23.30	24.64	24.64	22.95	97215	-0.64%
16 Oct 2024	23.45	24.67	24.67	23.29	18579	-0.09%
15 Oct 2024	23.47	24.53	24.57	23.37	48952	-0.13%
14 Oct 2024	23.50	23.80	24.47	23.02	98948	0.56%
11 Oct 2024	23.37	23.80	23.80	23.20	30653	0.34%
10 Oct 2024	23.29	24.54	24.54	23.24	85446	-0.47%
09 Oct 2024	23.40	24.86	24.86	23.38	59706	0.09%
08 Oct 2024	23.38	25.06	25.06	23.00	142165	-1.27%
07 Oct 2024	23.68	24.60	24.60	22.97	256005	-0.80%
04 Oct 2024	23.87	23.64	24.70	22.72	145622	0.97%
03 Oct 2024	23.64	25.05	25.05	23.45	210516	-1.29%
01 Oct 2024	23.95	24.36	24.61	23.77	73875	0.38%
30 Sep 2024	23.86	24.04	24.40	23.79	824221	-0.75%
27 Sep 2024	24.04	24.15	24.15	23.62	43531	0.84%
26 Sep 2024	23.84	24.16	24.16	23.69	64153	0.13%
25 Sep 2024	23.81	24.16	24.16	23.65	117357	-0.46%
24 Sep 2024	23.92	24.16	24.16	23.79	163531	-0.08%
23 Sep 2024	23.94	24.50	24.50	23.55	273092	0.63%
20 Sep 2024	23.79	24.79	24.79	23.10	21468	1.15%
19 Sep 2024	23.52	25.07	25.07	23.38	129635	-0.38%
18 Sep 2024	23.61	25.07	25.07	23.40	216841	-1.13%
17 Sep 2024	23.88	25.09	25.10	23.85	45297	-0.08%
16 Sep 2024	23.90	25.08	25.08	23.61	55652	-0.04%
13 Sep 2024	23.91	24.00	24.19	23.80	122013	0.08%
12 Sep 2024	23.89	24.70	24.70	23.55	197946	1.19%
11 Sep 2024	23.61	23.95	23.95	23.06	128626	0.34%
10 Sep 2024	23.53	23.95	23.95	22.60	111968	0.90%
09 Sep 2024	23.32	24.00	24.00	22.91	155859	0.09%
06 Sep 2024	23.30	23.48	23.95	23.24	117907	-0.77%
05 Sep 2024	23.48	24.20	24.20	23.40	35908	-0.13%
04 Sep 2024	23.51	24.20	24.20	23.23	21392	0.04%
03 Sep 2024	23.50	23.36	23.54	22.60	44056	0.60%
02 Sep 2024	23.36	23.27	23.50	23.27	60684	0.39%
30 Aug 2024	23.27	23.39	23.48	22.77	33486	0.17%
29 Aug 2024	23.23	23.30	23.30	23.11	30480	0.26%
28 Aug 2024	23.17	23.30	23.30	23.05	37622	0.09%
27 Aug 2024	23.15	23.20	23.27	23.06	37938	-0.13%
26 Aug 2024	23.18	23.32	23.32	23.01	37295	0.78%
23 Aug 2024	23.00	23.09	23.32	22.92	51346	-0.39%
22 Aug 2024	23.09	23.16	23.23	22.82	122655	0.61%
21 Aug 2024	22.95	22.82	23.32	22.82	75219	0.57%
20 Aug 2024	22.82	23.14	23.14	22.71	107864	0.57%
19 Aug 2024	22.69	22.55	23.10	22.50	44283	0.67%
16 Aug 2024	22.54	22.90	23.32	22.08	39779	1.49%
14 Aug 2024	22.21	22.22	22.83	22.03	22039	0.09%
13 Aug 2024	22.19	22.65	22.70	22.13	26727	-0.27%
12 Aug 2024	22.25	22.75	22.80	22.07	59596	-0.22%
09 Aug 2024	22.30	22.20	23.38	22.05	231577	0.45%
08 Aug 2024	22.20	22.00	23.10	21.85	82464	0.68%
07 Aug 2024	22.05	22.17	22.99	21.83	28802	0.46%
06 Aug 2024	21.95	22.53	22.53	21.01	40967	-0.59%
05 Aug 2024	22.08	22.40	23.00	21.84	77347	-1.38%
02 Aug 2024	22.39	23.45	23.45	22.31	151624	-1.58%
01 Aug 2024	22.75	22.79	23.76	22.60	76993	0.04%
31 Jul 2024	22.74	22.62	23.29	22.30	37629	0.53%
30 Jul 2024	22.62	22.63	22.77	22.50	32041	0.00%
29 Jul 2024	22.62	22.77	22.77	22.10	125930	0.67%
26 Jul 2024	22.47	22.19	22.67	22.19	53886	1.26%
25 Jul 2024	22.19	22.67	22.67	21.45	34580	-0.45%
24 Jul 2024	22.29	22.29	22.35	22.09	81660	0.04%
23 Jul 2024	22.28	22.67	22.67	21.05	53382	0.63%
22 Jul 2024	22.14	22.12	22.64	21.60	31385	0.09%
19 Jul 2024	22.12	22.63	22.63	22.00	71455	-0.85%
18 Jul 2024	22.31	22.39	22.54	22.09	61015	-0.13%
16 Jul 2024	22.34	22.22	22.37	22.20	29589	0.59%
15 Jul 2024	22.21	22.13	22.51	22.13	80349	0.36%
12 Jul 2024	22.13	22.10	22.26	21.87	71496	1.05%
11 Jul 2024	21.90	21.99	22.01	21.77	133118	0.41%
10 Jul 2024	21.81	21.92	22.00	21.56	62925	0.23%
09 Jul 2024	21.76	21.89	22.00	21.50	61828	0.05%
08 Jul 2024	21.75	22.02	22.02	21.65	47467	-0.14%
05 Jul 2024	21.78	21.80	22.00	21.50	185263	0.79%
04 Jul 2024	21.61	21.56	21.64	21.43	118556	0.70%
03 Jul 2024	21.46	21.34	21.65	21.28	42149	0.56%
02 Jul 2024	21.34	21.30	21.43	21.15	45452	0.23%
01 Jul 2024	21.29	20.96	21.39	20.92	47778	1.57%
28 Jun 2024	20.96	21.16	21.35	20.73	56317	-0.38%
27 Jun 2024	21.04	20.96	21.40	20.79	29055	0.29%
26 Jun 2024	20.98	21.02	21.17	20.86	26171	0.05%
25 Jun 2024	20.97	21.07	21.09	20.90	19864	-0.10%
24 Jun 2024	20.99	20.91	21.30	20.73	53183	0.38%
21 Jun 2024	20.91	21.45	21.46	20.85	24602	-0.43%
20 Jun 2024	21.00	21.35	21.97	20.80	84386	0.24%
19 Jun 2024	20.95	21.12	21.47	20.86	1910966	-0.80%
18 Jun 2024	21.12	21.17	21.18	20.98	56586	0.67%
14 Jun 2024	20.98	20.90	21.18	20.90	54914	0.38%
13 Jun 2024	20.90	21.18	21.18	20.66	38584	0.14%
12 Jun 2024	20.87	20.80	20.98	20.80	21163	0.34%
11 Jun 2024	20.80	20.78	20.91	20.74	32733	0.53%
10 Jun 2024	20.69	20.86	20.86	20.58	59957	0.15%
07 Jun 2024	20.66	20.55	20.73	20.38	76231	1.37%
06 Jun 2024	20.38	20.00	20.55	19.75	54023	1.14%
05 Jun 2024	20.15	20.25	20.28	19.70	67457	-0.64%
04 Jun 2024	20.28	20.19	21.00	19.15	162064	0.45%
03 Jun 2024	20.19	20.20	20.27	19.53	108150	-0.05%
31 May 2024	20.20	19.87	23.80	19.71	222519	1.66%
30 May 2024	19.87	20.12	20.12	19.77	58724	-1.34%
29 May 2024	20.14	20.17	20.21	20.05	29987	-0.20%
28 May 2024	20.18	20.12	20.30	20.11	222813	0.25%
27 May 2024	20.13	20.15	20.30	19.68	72560	-0.10%
24 May 2024	20.15	20.07	20.30	20.01	247618	0.40%
23 May 2024	20.07	19.95	20.25	19.47	171889	0.60%
22 May 2024	19.95	19.98	19.98	19.46	88666	1.12%
21 May 2024	19.73	19.59	19.78	19.15	227287	0.71%
18 May 2024	19.59	19.54	19.65	19.45	21241	0.72%
17 May 2024	19.45	19.47	19.50	19.19	48956	-0.10%
16 May 2024	19.47	19.27	19.54	19.15	52864	1.14%
15 May 2024	19.25	19.39	19.39	19.00	11321	0.00%
14 May 2024	19.25	19.60	19.60	19.09	66126	0.47%
13 May 2024	19.16	19.02	19.89	18.85	18200	0.74%
10 May 2024	19.02	19.31	19.31	18.88	8513	0.11%
09 May 2024	19.00	19.24	19.32	18.86	76709	-0.78%
08 May 2024	19.15	19.32	19.32	19.02	47301	0.10%
07 May 2024	19.13	19.16	19.30	19.03	123905	-0.16%
06 May 2024	19.16	19.07	19.33	18.92	124579	0.47%
03 May 2024	19.07	19.17	19.33	18.91	42527	-0.47%
02 May 2024	19.16	19.34	19.34	19.04	205203	0.42%
30 Apr 2024	19.08	19.30	19.40	18.81	39943	-0.05%
29 Apr 2024	19.09	19.30	19.43	18.72	52877	-0.05%
26 Apr 2024	19.10	19.17	19.26	19.09	41178	0.32%
25 Apr 2024	19.04	19.19	19.19	18.85	39474	0.58%
24 Apr 2024	18.93	19.05	19.36	18.86	40717	0.37%
23 Apr 2024	18.86	19.05	19.06	18.75	28010	0.59%
22 Apr 2024	18.75	18.66	19.15	18.56	85140	0.48%
19 Apr 2024	18.66	18.71	18.89	18.44	45054	-0.27%
18 Apr 2024	18.71	19.00	19.30	18.65	69253	-0.85%
16 Apr 2024	18.87	18.98	19.04	18.84	93965	-0.58%
15 Apr 2024	18.98	19.17	19.35	18.50	49590	-0.99%
12 Apr 2024	19.17	19.25	19.29	19.10	28899	-0.42%
10 Apr 2024	19.25	19.28	19.29	19.06	29300	0.63%
09 Apr 2024	19.13	19.17	19.32	19.00	55347	-0.21%
08 Apr 2024	19.17	19.17	19.24	19.07	64167	0.00%
05 Apr 2024	19.17	19.17	19.19	18.91	128332	0.00%
04 Apr 2024	19.17	19.18	19.19	19.02	29998	0.05%
03 Apr 2024	19.16	19.18	19.19	19.02	28308	0.16%
02 Apr 2024	19.13	19.03	19.17	18.88	1684651	0.47%
01 Apr 2024	19.04	18.87	19.43	18.87	69589	0.90%
28 Mar 2024	18.87	18.80	19.05	18.72	70317	0.43%
27 Mar 2024	18.79	19.20	19.20	18.65	41821	-0.21%
26 Mar 2024	18.83	18.78	19.43	18.50	7428	0.27%
22 Mar 2024	18.78	18.80	18.80	18.55	18299	0.21%
21 Mar 2024	18.74	18.47	18.90	18.47	45261	1.46%
20 Mar 2024	18.47	18.49	18.94	18.40	58088	-0.11%
19 Mar 2024	18.49	19.05	19.05	18.43	34462	-1.96%
18 Mar 2024	18.86	18.99	19.05	18.79	12875	-0.42%
15 Mar 2024	18.94	18.98	18.99	18.75	23167	-0.05%
14 Mar 2024	18.95	18.59	19.00	18.59	12083	1.94%
13 Mar 2024	18.59	19.18	19.18	18.51	99430	-2.52%
12 Mar 2024	19.07	19.19	19.23	18.95	28046	-0.57%
11 Mar 2024	19.18	19.15	20.00	19.02	12957	0.16%
07 Mar 2024	19.15	19.16	19.30	18.68	53776	0.16%
06 Mar 2024	19.12	19.42	19.90	18.75	96542	0.42%
05 Mar 2024	19.04	19.18	19.19	18.90	4740450	-0.31%
04 Mar 2024	19.10	19.10	19.19	18.97	22620	0.00%
02 Mar 2024	19.10	19.32	19.70	18.65	17816	0.42%
01 Mar 2024	19.02	19.20	19.34	18.91	18989	0.37%
29 Feb 2024	18.95	19.10	19.10	18.68	22408	0.16%
28 Feb 2024	18.92	19.12	19.12	18.80	30761	-0.73%
27 Feb 2024	19.06	18.99	19.40	18.96	45717	0.37%
26 Feb 2024	18.99	19.18	19.18	18.89	64168	-0.99%
23 Feb 2024	19.18	19.38	19.38	19.10	18007	0.26%
22 Feb 2024	19.13	19.29	19.29	18.82	38374	1.16%
21 Feb 2024	18.91	19.11	19.41	18.85	37892	-1.05%
20 Feb 2024	19.11	19.41	19.41	19.00	51265	-0.42%
19 Feb 2024	19.19	18.96	19.31	18.96	65522	1.21%
16 Feb 2024	18.96	19.11	19.22	18.65	45847	-0.47%
15 Feb 2024	19.05	18.95	19.25	18.81	30888	0.53%
14 Feb 2024	18.95	19.29	19.29	18.77	27026	-0.05%
13 Feb 2024	18.96	19.25	19.25	18.74	113583	1.07%
12 Feb 2024	18.76	18.96	19.30	18.50	146124	-1.05%
09 Feb 2024	18.96	18.88	19.05	18.72	2950249	0.42%
08 Feb 2024	18.88	19.06	19.09	18.81	57698	-0.47%
07 Feb 2024	18.97	18.95	19.02	18.75	29122	0.11%
06 Feb 2024	18.95	18.80	19.00	18.77	93689	1.01%
05 Feb 2024	18.76	18.88	19.00	18.50	41656	-0.64%
02 Feb 2024	18.88	18.98	19.10	18.77	37840	0.85%
01 Feb 2024	18.72	18.81	18.95	18.70	178949	-0.43%
31 Jan 2024	18.80	18.61	18.84	18.61	38471	1.02%
30 Jan 2024	18.61	18.80	18.86	18.56	47753	-0.75%
29 Jan 2024	18.75	18.59	18.87	18.30	60902	0.86%
25 Jan 2024	18.59	18.87	18.87	18.49	48035	-0.54%
24 Jan 2024	18.69	18.45	18.87	18.37	76493	1.30%
23 Jan 2024	18.45	19.25	19.25	18.34	76093	-1.97%
20 Jan 2024	18.82	18.86	19.25	18.80	62474	-0.21%
19 Jan 2024	18.86	19.13	19.13	18.70	163782	0.59%
18 Jan 2024	18.75	18.82	20.00	18.37	46477	-0.37%
17 Jan 2024	18.82	18.90	18.95	18.50	32547	-0.58%
16 Jan 2024	18.93	19.00	19.02	18.81	29759	-0.37%
15 Jan 2024	19.00	18.78	19.20	18.55	56180	1.17%
12 Jan 2024	18.78	18.62	18.90	18.54	64543	1.02%
11 Jan 2024	18.59	18.75	18.75	18.50	39899	0.81%
10 Jan 2024	18.44	18.48	18.75	18.36	167531	-0.22%
09 Jan 2024	18.48	18.82	18.82	18.40	48586	-0.11%
08 Jan 2024	18.50	18.70	19.00	18.43	55800	-1.07%
05 Jan 2024	18.70	18.69	18.78	18.63	85119	0.05%
04 Jan 2024	18.69	18.62	18.92	18.30	17338	0.38%
03 Jan 2024	18.62	18.90	19.07	18.50	811718	-0.48%
02 Jan 2024	18.71	18.99	18.99	18.49	77714	0.00%
01 Jan 2024	18.71	19.00	20.50	18.59	51513	0.16%
29 Dec 2023	18.68	18.65	19.00	18.53	45852	0.32%
28 Dec 2023	18.62	18.45	18.66	18.44	127504	0.92%
27 Dec 2023	18.45	18.65	18.65	18.32	24025	0.44%
26 Dec 2023	18.37	18.25	18.55	17.85	26956	0.66%
22 Dec 2023	18.25	18.60	18.60	18.01	194061	1.11%
21 Dec 2023	18.05	18.33	18.33	17.68	185307	0.45%
20 Dec 2023	17.97	18.28	18.55	17.90	62713	-1.70%
19 Dec 2023	18.28	18.14	18.32	18.05	38738	0.77%
18 Dec 2023	18.14	18.13	18.58	18.06	65548	0.06%
15 Dec 2023	18.13	18.02	18.17	17.91	146015	1.28%
14 Dec 2023	17.90	17.70	17.92	17.70	150657	1.36%
13 Dec 2023	17.66	17.71	17.73	17.56	21290	-0.28%
12 Dec 2023	17.71	17.85	18.10	17.65	201604	-0.78%
11 Dec 2023	17.85	17.63	18.00	17.51	3207071	1.25%
08 Dec 2023	17.63	17.69	17.75	17.54	55302	-0.17%
07 Dec 2023	17.66	17.71	17.75	17.61	19866	-0.28%
06 Dec 2023	17.71	17.55	17.74	17.55	26966	0.91%
05 Dec 2023	17.55	17.59	17.66	17.50	54426	-0.23%
04 Dec 2023	17.59	17.51	18.30	17.51	116489	0.46%
01 Dec 2023	17.51	17.44	17.53	17.24	79524	0.40%
30 Nov 2023	17.44	17.50	17.50	17.28	20634	0.93%
29 Nov 2023	17.28	17.25	17.35	17.11	25054	0.64%
28 Nov 2023	17.17	17.17	17.46	17.06	45520	0.00%
24 Nov 2023	17.17	17.30	17.30	17.09	8771	0.12%
23 Nov 2023	17.15	17.19	17.23	17.07	19755	0.47%
22 Nov 2023	17.07	17.11	17.20	17.03	31684	-0.23%
21 Nov 2023	17.11	17.16	17.18	17.05	176957	0.59%
20 Nov 2023	17.01	17.16	17.16	17.00	29197	-0.23%
17 Nov 2023	17.05	16.91	17.20	16.91	30422	0.83%
16 Nov 2023	16.91	16.90	16.98	16.55	38889	0.77%
15 Nov 2023	16.78	16.58	16.80	16.58	26651	1.21%
13 Nov 2023	16.58	16.70	16.71	16.51	25970	-0.72%
12 Nov 2023	16.70	16.55	17.09	16.25	23986	0.91%
10 Nov 2023	16.55	16.64	16.64	16.46	17829	-0.24%
09 Nov 2023	16.59	16.65	16.65	16.55	9359	-0.12%
08 Nov 2023	16.61	16.55	16.65	16.40	106124	0.67%
07 Nov 2023	16.50	16.46	16.55	16.43	19643	-0.24%
06 Nov 2023	16.54	16.58	16.58	16.39	51400	0.92%
03 Nov 2023	16.39	17.04	17.04	16.29	13565	0.55%
02 Nov 2023	16.30	16.15	16.32	16.15	6104	0.93%
01 Nov 2023	16.15	16.48	16.48	16.07	221498	-0.80%
31 Oct 2023	16.28	16.27	16.40	16.22	12650	0.06%
30 Oct 2023	16.27	16.27	16.39	16.16	18051	0.06%
27 Oct 2023	16.26	16.11	16.31	16.11	117480	1.06%
26 Oct 2023	16.09	16.33	16.33	15.99	26736	-1.47%
25 Oct 2023	16.33	16.75	17.00	16.01	38523	-0.73%
23 Oct 2023	16.45	16.74	16.75	16.35	14916	-1.08%
20 Oct 2023	16.63	16.78	16.78	16.59	14264	-0.89%
19 Oct 2023	16.78	16.80	16.80	16.55	9899	0.78%
18 Oct 2023	16.65	16.79	16.80	16.22	8411	-0.83%
17 Oct 2023	16.79	16.79	16.82	16.66	100466	0.18%
16 Oct 2023	16.76	16.75	16.80	16.61	11618	0.60%
13 Oct 2023	16.66	16.93	16.93	16.60	32436	-0.06%
12 Oct 2023	16.67	16.90	16.96	16.63	42555	-1.07%
11 Oct 2023	16.85	16.75	17.20	16.65	28482	1.26%
10 Oct 2023	16.64	16.64	16.70	16.53	19459	0.73%
09 Oct 2023	16.52	16.56	16.90	16.10	16614	-0.24%
06 Oct 2023	16.56	16.65	16.65	16.49	11014	0.49%
05 Oct 2023	16.48	16.65	16.89	16.43	30406	0.49%
04 Oct 2023	16.40	16.57	16.57	16.20	26789	-0.49%
03 Oct 2023	16.48	16.57	16.77	16.15	18159	-0.54%
29 Sep 2023	16.57	16.50	16.63	16.41	24907	1.10%
28 Sep 2023	16.39	16.77	17.00	16.35	31707	-2.27%
27 Sep 2023	16.77	16.74	16.79	16.66	10431	0.18%
26 Sep 2023	16.74	16.70	16.76	16.64	110746	0.24%
25 Sep 2023	16.70	16.77	16.97	16.64	15076	-0.42%
22 Sep 2023	16.77	17.10	17.10	16.65	39825	-0.42%
21 Sep 2023	16.84	16.78	16.98	16.69	35810	0.36%
20 Sep 2023	16.78	16.81	16.89	16.71	16629	-0.24%
18 Sep 2023	16.82	16.89	16.94	16.77	42909	-0.24%
15 Sep 2023	16.86	16.71	16.87	16.70	31868	0.90%
14 Sep 2023	16.71	16.51	16.79	16.51	26882	1.27%
13 Sep 2023	16.50	16.66	16.71	16.40	17654	-0.96%
12 Sep 2023	16.66	16.95	17.00	16.52	31418	-0.42%
11 Sep 2023	16.73	16.62	16.99	16.62	64412	0.66%
08 Sep 2023	16.62	16.59	16.67	16.57	42261	0.36%
07 Sep 2023	16.56	16.43	16.60	16.36	36761	0.79%
06 Sep 2023	16.43	16.35	16.50	16.11	65494	0.49%
05 Sep 2023	16.35	16.29	16.36	15.99	65695	0.80%
04 Sep 2023	16.22	16.13	16.50	15.94	16348	0.56%
01 Sep 2023	16.13	16.18	16.56	16.05	17937	0.31%
31 Aug 2023	16.08	16.16	16.22	16.01	123107	-0.56%
30 Aug 2023	16.17	16.09	16.30	15.95	32090	0.50%
29 Aug 2023	16.09	16.02	16.35	16.02	4127	0.44%
28 Aug 2023	16.02	16.01	16.47	15.80	14012	0.06%
25 Aug 2023	16.01	16.06	16.95	15.76	24044	-0.31%
24 Aug 2023	16.06	16.09	16.19	15.98	28924	-0.19%
23 Aug 2023	16.09	16.35	16.35	16.04	30949	-0.43%
22 Aug 2023	16.16	16.08	16.34	16.01	11209	0.50%
21 Aug 2023	16.08	16.35	16.40	15.88	119637	0.00%
18 Aug 2023	16.08	16.06	16.15	15.90	22466	0.12%
17 Aug 2023	16.06	16.30	16.30	16.02	12043	-0.19%
16 Aug 2023	16.09	16.12	16.35	16.03	16021	-0.19%
14 Aug 2023	16.12	16.27	16.27	15.89	14543	0.56%
11 Aug 2023	16.03	16.14	16.37	16.02	122418	-0.68%
10 Aug 2023	16.14	16.20	16.22	16.12	171572	-0.31%
09 Aug 2023	16.19	16.25	16.45	16.13	26503	-0.37%
08 Aug 2023	16.25	16.03	16.35	16.03	88054	1.37%
07 Aug 2023	16.03	16.14	16.40	15.50	28177	-0.68%
04 Aug 2023	16.14	16.02	16.49	16.02	25318	0.75%
03 Aug 2023	16.02	16.49	16.49	16.00	173691	-0.74%
02 Aug 2023	16.14	16.24	16.37	16.07	31446	-0.62%
01 Aug 2023	16.24	16.50	16.50	15.82	46853	0.43%
31 Jul 2023	16.17	16.14	16.67	16.01	30044	0.19%
28 Jul 2023	16.14	16.00	16.26	16.00	20838	0.88%
27 Jul 2023	16.00	16.39	16.39	15.93	72577	0.00%
26 Jul 2023	16.00	16.29	16.29	15.77	41457	-0.12%
25 Jul 2023	16.02	16.37	16.37	15.94	175453	-0.19%
24 Jul 2023	16.05	16.50	16.50	16.03	27189	-0.12%
21 Jul 2023	16.07	16.49	16.49	16.01	37252	-1.05%
20 Jul 2023	16.24	16.23	16.50	16.13	222187	0.06%
19 Jul 2023	16.23	16.22	16.30	16.16	14639	0.12%
18 Jul 2023	16.21	16.20	16.24	16.15	20084	0.19%
17 Jul 2023	16.18	16.29	16.31	16.13	31029	0.12%
14 Jul 2023	16.16	16.10	16.30	15.85	47718	1.89%
13 Jul 2023	15.86	15.91	16.07	15.82	107900	-0.31%
12 Jul 2023	15.91	15.92	16.50	15.80	112828	-0.06%
11 Jul 2023	15.92	15.83	16.00	15.81	60249	0.57%
10 Jul 2023	15.83	15.92	16.29	15.77	87848	-0.44%
07 Jul 2023	15.90	16.08	16.25	15.83	26623	-1.12%
06 Jul 2023	16.08	16.01	16.13	15.91	37979	0.44%
05 Jul 2023	16.01	15.79	16.09	15.79	38576	1.39%
04 Jul 2023	15.79	15.89	15.89	15.71	123805	0.70%
03 Jul 2023	15.68	15.72	15.98	15.56	38244	-0.25%
30 Jun 2023	15.72	15.55	15.77	15.55	26836	1.09%
28 Jun 2023	15.55	15.46	15.75	15.43	24316	0.58%
27 Jun 2023	15.46	15.50	15.89	15.40	84525	-0.26%
26 Jun 2023	15.50	15.43	16.09	15.10	17350	0.45%
23 Jun 2023	15.43	15.42	15.98	15.37	11693	0.06%
22 Jun 2023	15.42	15.87	15.87	15.11	20163	-0.45%
21 Jun 2023	15.49	15.70	15.75	15.39	22077	-0.90%
20 Jun 2023	15.63	15.55	15.79	15.39	14703	0.90%
19 Jun 2023	15.49	15.85	15.85	15.36	20944	-0.39%
16 Jun 2023	15.55	15.39	15.61	15.38	24135	1.11%
15 Jun 2023	15.38	15.38	15.57	15.23	43621	-0.58%
14 Jun 2023	15.47	15.79	15.79	15.33	17077	-0.06%
13 Jun 2023	15.48	15.31	15.50	15.31	30374	1.24%
12 Jun 2023	15.29	15.20	16.30	15.17	31822	0.59%
09 Jun 2023	15.20	15.30	15.45	15.17	40951	-1.17%
08 Jun 2023	15.38	15.61	15.61	15.30	56717	-1.47%
07 Jun 2023	15.61	15.49	15.99	15.36	20904	1.96%
06 Jun 2023	15.31	15.70	15.75	15.16	18917	-0.52%
05 Jun 2023	15.39	15.30	15.49	15.26	14334	0.59%
02 Jun 2023	15.30	16.00	16.00	15.15	19031	-0.58%
01 Jun 2023	15.39	15.47	15.50	15.38	20759	0.13%
31 May 2023	15.37	15.34	15.46	15.08	23413	0.20%
30 May 2023	15.34	15.39	15.39	15.30	12016	0.33%
29 May 2023	15.29	15.19	15.57	15.19	43874	0.66%
26 May 2023	15.19	15.16	15.95	15.00	27893	0.20%
25 May 2023	15.16	15.50	15.50	14.84	232494	0.33%
24 May 2023	15.11	15.13	15.20	14.97	32721	-0.13%
23 May 2023	15.13	15.15	15.45	14.33	32609	-0.13%
22 May 2023	15.15	14.95	15.25	14.33	59028	1.34%
19 May 2023	14.95	14.99	15.08	14.82	125507	-0.27%
18 May 2023	14.99	15.14	15.50	14.95	27030	-0.99%
17 May 2023	15.14	15.45	15.45	15.00	129822	0.07%
16 May 2023	15.13	14.89	15.42	14.75	25354	0.07%
15 May 2023	15.12	15.20	15.50	15.01	26322	-0.53%
12 May 2023	15.20	14.90	15.50	14.90	30626	1.27%
11 May 2023	15.01	15.10	15.12	14.91	16817	0.13%
10 May 2023	14.99	14.89	15.05	14.88	34174	0.67%
09 May 2023	14.89	14.85	15.03	14.68	41500	0.13%
08 May 2023	14.87	14.90	15.58	14.82	48613	-0.20%
05 May 2023	14.90	15.15	15.15	14.71	28619	0.54%
04 May 2023	14.82	14.75	14.85	14.64	21883	0.47%
03 May 2023	14.75	15.00	15.00	14.47	16579	0.07%
02 May 2023	14.74	14.80	15.10	14.63	23738	0.75%
28 Apr 2023	14.63	14.59	14.72	14.48	28442	0.90%
27 Apr 2023	14.50	14.45	14.56	14.36	21375	0.76%
26 Apr 2023	14.39	14.40	14.45	14.20	9083	-0.07%
25 Apr 2023	14.40	14.30	14.43	14.30	13708	0.42%
24 Apr 2023	14.34	14.50	14.50	14.25	12438	0.28%
21 Apr 2023	14.30	14.34	14.34	14.16	12590	0.14%
20 Apr 2023	14.28	14.32	14.49	14.17	12810	0.35%
19 Apr 2023	14.23	14.45	14.45	14.21	23835	-0.84%
18 Apr 2023	14.35	14.29	14.41	14.23	29924	0.42%
17 Apr 2023	14.29	14.32	14.70	14.10	29058	-0.21%
13 Apr 2023	14.32	14.44	14.49	14.27	32826	-0.69%
12 Apr 2023	14.42	14.26	14.46	14.22	21846	0.91%
11 Apr 2023	14.29	14.33	14.41	14.20	14549	-0.28%
10 Apr 2023	14.33	14.35	14.55	14.20	26612	-0.14%
06 Apr 2023	14.35	14.29	14.40	14.15	26082	0.56%
05 Apr 2023	14.27	14.16	14.33	14.03	62097	0.78%
03 Apr 2023	14.16	14.30	14.35	13.99	22450	0.93%
31 Mar 2023	14.03	13.84	14.30	13.84	42182	1.37%
29 Mar 2023	13.84	13.89	13.95	13.71	38447	0.65%
28 Mar 2023	13.75	14.15	14.30	13.75	26701	-0.94%
27 Mar 2023	13.88	13.89	14.30	13.83	26741	-0.07%
24 Mar 2023	13.89	14.18	14.18	13.85	21665	-0.64%
23 Mar 2023	13.98	14.16	14.29	13.88	27048	-0.07%
22 Mar 2023	13.99	14.20	14.24	13.82	29250	-0.21%
21 Mar 2023	14.02	14.01	14.10	13.96	20865	0.14%
20 Mar 2023	14.00	14.07	14.30	13.85	17928	-0.50%
17 Mar 2023	14.07	14.00	14.13	13.90	16266	0.14%
16 Mar 2023	14.05	14.10	14.29	13.85	16554	0.86%
15 Mar 2023	13.93	13.93	14.10	13.91	18100	0.07%
14 Mar 2023	13.92	13.98	14.30	13.85	16763	-0.43%
13 Mar 2023	13.98	14.11	14.26	13.90	8633	-0.92%
10 Mar 2023	14.11	14.14	14.20	13.96	5311	-0.21%
09 Mar 2023	14.14	14.23	14.40	13.78	10325	-0.63%
08 Mar 2023	14.23	14.11	14.34	13.76	5321	0.85%
06 Mar 2023	14.11	14.20	14.48	14.10	12048	-0.63%
03 Mar 2023	14.20	14.10	14.32	14.10	14249	1.00%
02 Mar 2023	14.06	14.21	14.30	13.41	7204	-1.06%
01 Mar 2023	14.21	14.12	14.27	14.12	6198	0.71%
28 Feb 2023	14.11	14.02	14.25	13.76	5622	0.64%
27 Feb 2023	14.02	14.12	14.24	14.00	9177	-0.71%
24 Feb 2023	14.12	14.29	14.40	14.00	9277	-0.56%
23 Feb 2023	14.20	14.20	14.30	14.12	10549	0.00%
22 Feb 2023	14.20	14.22	14.59	14.02	9136	-0.14%
21 Feb 2023	14.22	14.67	14.67	14.12	16006	-0.70%
20 Feb 2023	14.32	14.19	14.48	14.19	21171	0.92%
17 Feb 2023	14.19	14.68	14.68	14.16	11637	-0.98%
16 Feb 2023	14.33	14.27	14.54	14.26	28997	0.42%
15 Feb 2023	14.27	14.19	14.40	14.05	687316	0.56%
14 Feb 2023	14.19	14.28	14.29	14.11	4111	0.07%
13 Feb 2023	14.18	14.03	14.55	13.99	14087	0.21%
10 Feb 2023	14.15	14.26	14.31	14.02	17903	-0.77%
09 Feb 2023	14.26	14.36	14.60	14.12	15471	-0.70%
08 Feb 2023	14.36	14.14	14.45	14.14	15983	1.56%
07 Feb 2023	14.14	14.21	14.39	14.13	20160	-0.56%
06 Feb 2023	14.22	14.24	14.55	14.17	47158	-0.77%
03 Feb 2023	14.33	14.50	14.50	14.06	28517	0.42%
02 Feb 2023	14.27	14.13	14.44	14.13	32515	1.06%
01 Feb 2023	14.12	14.60	14.60	14.01	50433	-0.56%
31 Jan 2023	14.20	14.19	14.45	14.07	42523	0.07%
30 Jan 2023	14.19	14.09	14.51	14.09	26396	0.71%
27 Jan 2023	14.09	14.20	14.48	14.06	27201	-0.77%
25 Jan 2023	14.20	14.45	14.45	14.20	15674	-0.98%
24 Jan 2023	14.34	14.58	14.58	14.09	29370	0.49%
23 Jan 2023	14.27	14.16	14.45	14.13	79044	0.78%
20 Jan 2023	14.16	14.29	14.47	14.13	38279	-0.70%
19 Jan 2023	14.26	14.50	14.50	14.11	21741	-0.49%
18 Jan 2023	14.33	14.60	14.60	13.95	22090	0.28%
17 Jan 2023	14.29	14.10	14.35	14.10	12442	0.63%
16 Jan 2023	14.20	14.90	14.90	14.09	179110	0.07%
13 Jan 2023	14.19	14.27	14.27	14.01	544680	0.42%
12 Jan 2023	14.13	14.45	14.45	14.01	24532	-0.28%
11 Jan 2023	14.17	14.29	14.39	14.11	18731	-0.77%
10 Jan 2023	14.28	14.49	14.49	14.01	19226	-0.28%
09 Jan 2023	14.32	14.21	15.39	13.91	32040	0.77%
06 Jan 2023	14.21	14.25	14.49	14.17	20691	0.00%
05 Jan 2023	14.21	14.29	14.46	14.20	22060	0.00%
04 Jan 2023	14.21	16.95	16.95	14.20	44436	-0.21%
03 Jan 2023	14.24	14.33	14.47	14.23	18445	-0.63%
02 Jan 2023	14.33	14.31	14.55	14.20	17921	0.49%
30 Dec 2022	14.26	14.60	14.60	14.20	6060	-0.14%
29 Dec 2022	14.28	14.44	14.44	14.20	10801	0.28%
28 Dec 2022	14.24	14.50	14.50	14.19	26843	-0.63%
27 Dec 2022	14.33	14.25	14.56	14.25	32316	0.63%
26 Dec 2022	14.24	14.27	14.29	14.19	44726	0.21%
23 Dec 2022	14.21	14.41	14.73	14.19	47017	-2.47%
22 Dec 2022	14.57	15.00	15.00	14.36	36506	0.55%
21 Dec 2022	14.49	14.50	16.95	14.46	33137	-0.07%
20 Dec 2022	14.50	14.54	17.00	14.42	38749	-0.28%
19 Dec 2022	14.54	14.00	14.75	14.00	16406	0.14%
16 Dec 2022	14.52	17.55	17.55	14.39	28590	-1.36%
15 Dec 2022	14.72	14.00	14.96	14.00	20829	0.14%
14 Dec 2022	14.70	14.73	14.96	14.51	40427	-0.07%
13 Dec 2022	14.71	14.71	14.99	14.68	50740	0.00%
12 Dec 2022	14.71	14.64	14.94	14.51	78504	0.48%
09 Dec 2022	14.64	14.94	14.99	14.61	15168	-1.94%
08 Dec 2022	14.93	15.15	15.15	14.75	10976	0.40%
07 Dec 2022	14.87	16.70	16.70	14.70	55151	-0.87%
06 Dec 2022	15.00	14.90	15.17	14.86	48043	0.07%
05 Dec 2022	14.99	15.03	15.24	14.82	92055	-0.27%
02 Dec 2022	15.03	15.23	15.35	14.86	74361	0.00%
01 Dec 2022	15.03	14.94	15.25	14.86	78960	0.60%
30 Nov 2022	14.94	17.65	17.65	14.82	30222	0.88%
29 Nov 2022	14.81	14.68	14.91	14.68	29619	0.89%
28 Nov 2022	14.68	14.79	14.89	14.56	38402	0.20%
25 Nov 2022	14.65	14.66	14.90	14.53	17188	0.34%
24 Nov 2022	14.60	14.54	14.68	14.47	21854	0.34%
23 Nov 2022	14.55	14.90	14.90	14.39	19439	1.32%
22 Nov 2022	14.36	14.72	14.72	14.27	67002	-1.24%
21 Nov 2022	14.54	14.54	14.85	14.43	21535	0.00%
18 Nov 2022	14.54	14.89	14.89	14.40	25878	-0.27%
17 Nov 2022	14.58	14.90	14.90	14.53	32096	-0.61%
16 Nov 2022	14.67	14.09	14.89	14.09	38344	-0.74%
15 Nov 2022	14.78	14.89	14.93	14.42	17039	0.82%
14 Nov 2022	14.66	14.68	14.94	14.56	28503	-0.14%
11 Nov 2022	14.68	14.43	14.95	14.43	17159	1.73%
10 Nov 2022	14.43	14.74	14.74	14.25	10178	-2.04%
09 Nov 2022	14.73	14.57	14.95	14.40	15107	1.10%
07 Nov 2022	14.57	14.56	14.95	14.43	30799	0.14%
04 Nov 2022	14.55	14.64	14.90	14.50	3862	-0.61%
03 Nov 2022	14.64	14.59	15.02	14.59	9288	0.34%
02 Nov 2022	14.59	14.74	14.93	14.51	12379	-1.02%
01 Nov 2022	14.74	14.84	14.84	14.41	21428	1.73%
31 Oct 2022	14.49	14.36	14.58	14.31	195947	0.91%
28 Oct 2022	14.36	14.60	14.79	14.25	13057	-1.64%
27 Oct 2022	14.60	14.49	15.98	14.00	6700	0.76%
25 Oct 2022	14.49	16.70	16.70	14.35	7412	-1.36%
24 Oct 2022	14.69	14.00	17.33	14.00	18036	2.44%
21 Oct 2022	14.34	14.24	14.58	14.24	12645	0.70%
20 Oct 2022	14.24	14.37	14.45	14.05	12270	-0.90%
19 Oct 2022	14.37	14.23	14.42	14.20	4240	0.98%
18 Oct 2022	14.23	14.12	14.40	14.12	13082	0.78%
17 Oct 2022	14.12	14.27	14.54	14.03	18664	-1.05%
14 Oct 2022	14.27	14.12	14.54	14.12	2189	1.06%
13 Oct 2022	14.12	14.17	14.29	13.95	6539	-0.56%
12 Oct 2022	14.20	14.22	14.35	14.08	8599	-0.14%
11 Oct 2022	14.22	14.35	14.39	14.10	8946	-0.84%
10 Oct 2022	14.34	14.90	14.90	14.01	14626	-0.49%
07 Oct 2022	14.41	14.20	14.69	14.20	9042	0.63%
06 Oct 2022	14.32	14.37	14.59	14.25	7940	-0.35%
04 Oct 2022	14.37	14.11	14.41	14.11	18489	2.42%
03 Oct 2022	14.03	14.90	14.90	14.01	14532	-1.96%
30 Sep 2022	14.31	14.60	14.60	14.00	36909	-1.17%
29 Sep 2022	14.48	14.70	14.70	14.21	4091	1.33%
28 Sep 2022	14.29	14.41	15.40	13.92	10351	-0.83%
27 Sep 2022	14.41	14.26	14.57	14.00	31300	1.05%
26 Sep 2022	14.26	13.97	14.60	13.97	16556	-0.97%
23 Sep 2022	14.40	14.75	14.75	14.30	25935	-0.96%
22 Sep 2022	14.54	14.41	14.65	14.41	22868	0.90%
21 Sep 2022	14.41	17.00	17.00	14.05	29250	-0.62%
20 Sep 2022	14.50	14.10	14.58	14.10	12630	3.28%
19 Sep 2022	14.04	14.25	14.49	14.00	16914	-1.40%
16 Sep 2022	14.24	14.79	14.79	14.10	32721	-2.80%
15 Sep 2022	14.65	14.63	14.99	14.60	18867	-0.34%
14 Sep 2022	14.70	15.20	15.20	14.50	19627	-1.41%
13 Sep 2022	14.91	17.65	17.65	14.51	79030	-0.40%
12 Sep 2022	14.97	14.71	15.00	14.63	19426	2.32%
09 Sep 2022	14.63	14.67	14.95	14.56	19784	-0.27%
08 Sep 2022	14.67	14.90	14.90	14.60	7210	0.27%
07 Sep 2022	14.63	14.80	14.80	14.52	5703	0.48%
06 Sep 2022	14.56	14.70	14.70	14.40	13603	-0.95%
05 Sep 2022	14.70	14.85	14.85	14.55	9383	1.10%
02 Sep 2022	14.54	15.20	15.20	14.50	18012	-2.02%
01 Sep 2022	14.84	14.63	15.75	14.51	20993	1.16%
30 Aug 2022	14.67	14.25	14.89	14.25	16265	1.10%
29 Aug 2022	14.51	17.33	17.33	14.17	4708	-0.75%
26 Aug 2022	14.62	14.41	14.85	14.41	13039	1.32%
25 Aug 2022	14.43	14.53	14.84	14.40	20443	-0.69%
24 Aug 2022	14.53	14.70	14.80	14.35	28738	0.62%
23 Aug 2022	14.44	17.30	17.30	14.13	19031	-0.21%
22 Aug 2022	14.47	20.93	21.16	14.33	1080743	-31.23%

EquityPandit Advisory Services

From SEBI Registered Investment Advisor

Screener

News

Aditya Birla Sun Life Nifty 200 Quality 30 ETF

NIFTYQLITY Historical Data

Equitypandit Financial Services Pvt. Ltd.

EquityPandit Advisory Services

EP - Investor

EP - Multibagger

EP - Index Option

Index Option Picks