Axis AAA Bond Plus SDL ETF-2026 Matur Reg Growth Share Price, Historical Data, AXISBPSETF share price history, Live NSE/BSE, Stock Price Today, and Target, Latest News and Analysis

AXISBPSETF Historical Data
View Chart
Equitypandit Financial Services Pvt. Ltd.
Date	Price	Open	High	Low	Volume	Change(%)
19 Dec 2025	13.07	13.36	13.36	13.05	38927	0.23%
18 Dec 2025	13.04	13.12	13.25	13.03	12992	-0.08%
17 Dec 2025	13.05	13.44	13.44	12.99	16285	0.00%
16 Dec 2025	13.05	13.43	13.43	13.04	86758	0.08%
15 Dec 2025	13.04	13.44	13.44	12.91	1028670	-0.08%
12 Dec 2025	13.05	13.14	13.15	12.98	20197	-0.31%
11 Dec 2025	13.09	12.73	13.20	12.73	21557	0.23%
10 Dec 2025	13.06	12.71	13.16	12.71	301945	0.15%
09 Dec 2025	13.04	12.98	13.16	12.98	28748	-0.08%
08 Dec 2025	13.05	13.29	13.29	13.00	182846	-0.31%
05 Dec 2025	13.09	13.44	13.44	13.01	36846	-0.23%
04 Dec 2025	13.12	13.43	13.43	13.06	163832	0.08%
03 Dec 2025	13.11	13.28	13.28	12.99	164267	0.46%
02 Dec 2025	13.05	13.15	13.15	12.97	15899	-0.15%
01 Dec 2025	13.07	13.42	13.42	12.97	65134	0.31%
28 Nov 2025	13.03	12.68	13.30	12.68	58420	-0.31%
27 Nov 2025	13.07	13.05	13.14	12.99	35440	0.31%
26 Nov 2025	13.03	13.14	13.15	12.97	45479	-0.23%
25 Nov 2025	13.06	13.41	13.41	12.98	21821	0.31%
24 Nov 2025	13.02	13.26	13.26	12.98	32691	0.00%
21 Nov 2025	13.02	13.33	13.33	12.96	45778	0.08%
20 Nov 2025	13.01	13.02	13.09	13.00	15748	0.00%
19 Nov 2025	13.01	13.12	13.12	12.96	294191	-0.38%
18 Nov 2025	13.06	13.25	13.25	12.99	19825	-0.15%
17 Nov 2025	13.08	13.43	13.73	12.98	173415	0.31%
14 Nov 2025	13.04	13.25	13.25	12.96	21360	0.00%
13 Nov 2025	13.04	13.08	13.09	12.99	33609	0.08%
12 Nov 2025	13.03	12.95	13.15	12.95	15780	0.00%
11 Nov 2025	13.03	13.24	13.24	12.97	92569	0.15%
10 Nov 2025	13.01	13.40	13.40	12.84	46187	0.00%
07 Nov 2025	13.01	13.23	13.23	12.96	23515	0.08%
06 Nov 2025	13.00	13.23	13.23	12.97	22378	-0.15%
04 Nov 2025	13.02	13.10	13.10	12.97	34160	0.31%
03 Nov 2025	12.98	13.09	13.10	12.94	59390	-0.15%
31 Oct 2025	13.00	13.07	13.09	12.99	13425	-0.08%
30 Oct 2025	13.01	13.39	13.39	12.95	43545	0.08%
29 Oct 2025	13.00	13.42	13.42	12.91	811902	-0.23%
28 Oct 2025	13.03	13.09	13.10	13.00	72372	-0.84%
27 Oct 2025	13.14	13.38	14.50	12.95	1488194	1.15%
24 Oct 2025	12.99	13.14	13.15	12.99	47179	-0.15%
23 Oct 2025	13.01	13.40	13.40	12.95	35528	0.00%
21 Oct 2025	13.01	13.13	13.13	12.87	10685	0.39%
20 Oct 2025	12.96	12.58	13.08	12.58	23701	-0.08%
17 Oct 2025	12.97	13.09	13.09	12.96	33333	-0.23%
16 Oct 2025	13.00	13.02	13.02	12.87	30296	0.31%
15 Oct 2025	12.96	12.56	13.08	12.56	31402	0.08%
14 Oct 2025	12.95	13.04	13.05	12.92	67480	-0.23%
13 Oct 2025	12.98	13.07	13.07	12.94	80778	0.00%
10 Oct 2025	12.98	13.05	13.05	12.86	2754856	0.00%
09 Oct 2025	12.98	13.17	13.17	12.84	48029	0.00%
08 Oct 2025	12.98	13.05	13.06	12.86	65235	-0.08%
07 Oct 2025	12.99	13.17	13.17	12.85	62822	0.08%
06 Oct 2025	12.98	13.37	13.37	12.98	53233	0.00%
03 Oct 2025	12.98	13.28	13.28	12.96	220337	0.15%
01 Oct 2025	12.96	12.75	13.30	12.75	36471	0.39%
30 Sep 2025	12.91	13.30	13.30	12.80	140102	-0.54%
29 Sep 2025	12.98	13.31	13.40	12.92	37866	0.46%
26 Sep 2025	12.92	12.99	13.05	12.91	2753784	-0.23%
25 Sep 2025	12.95	13.29	13.29	12.81	27996	-0.15%
24 Sep 2025	12.97	13.28	13.28	12.90	17076	0.08%
23 Sep 2025	12.96	13.00	13.03	12.92	59355	0.08%
22 Sep 2025	12.95	13.26	13.26	12.89	48560	0.08%
19 Sep 2025	12.94	12.96	12.97	12.82	2636053	0.47%
18 Sep 2025	12.88	13.05	13.05	12.85	219790	-0.54%
17 Sep 2025	12.95	12.87	13.01	12.87	11908	0.15%
16 Sep 2025	12.93	12.99	12.99	12.87	185615	0.15%
15 Sep 2025	12.91	12.99	12.99	12.86	78100	-0.08%
12 Sep 2025	12.92	12.90	12.97	12.87	19008	0.16%
11 Sep 2025	12.90	12.98	12.99	12.86	117234	-0.23%
10 Sep 2025	12.93	12.99	13.11	12.85	34551	0.15%
09 Sep 2025	12.91	13.00	13.02	12.90	26519	-0.08%
08 Sep 2025	12.92	13.04	13.10	12.83	71763	-0.31%
05 Sep 2025	12.96	12.93	12.99	12.82	82984	0.86%
04 Sep 2025	12.85	13.19	13.19	12.81	1616712	0.31%
03 Sep 2025	12.81	13.29	13.29	12.80	659222	-0.70%
02 Sep 2025	12.90	12.95	12.95	12.86	18775	0.16%
01 Sep 2025	12.88	12.98	12.99	12.85	513132	-0.23%
29 Aug 2025	12.91	12.58	12.99	12.58	87419	0.00%
28 Aug 2025	12.91	13.17	13.17	12.83	151104	0.47%
26 Aug 2025	12.85	12.96	12.97	12.82	68164	-0.23%
25 Aug 2025	12.88	12.79	12.97	12.79	1715106	0.23%
22 Aug 2025	12.85	12.90	12.92	12.80	42738	0.08%
21 Aug 2025	12.84	12.91	12.91	12.78	17751	0.08%
20 Aug 2025	12.83	12.87	12.89	12.78	58577	0.16%
19 Aug 2025	12.81	12.93	12.93	12.79	3315796	-0.31%
18 Aug 2025	12.85	12.95	12.95	12.79	107820	0.16%
14 Aug 2025	12.83	12.90	12.90	12.79	412970	0.08%
13 Aug 2025	12.82	12.77	12.85	12.77	39795	-0.08%
12 Aug 2025	12.83	12.92	12.92	12.74	89960	-0.08%
11 Aug 2025	12.84	12.90	12.91	12.70	80539	0.08%
08 Aug 2025	12.83	12.89	12.90	12.80	21787	-0.16%
07 Aug 2025	12.85	12.77	12.92	12.77	9901	0.16%
06 Aug 2025	12.83	12.86	12.87	12.78	70286	0.00%
05 Aug 2025	12.83	12.89	12.89	12.81	5046435	0.16%
04 Aug 2025	12.81	12.74	12.88	12.74	119843	0.08%
01 Aug 2025	12.80	12.84	12.90	12.77	25965	-0.16%
31 Jul 2025	12.82	12.84	12.85	12.78	68212	0.31%
30 Jul 2025	12.78	12.88	12.88	12.77	848927	-0.08%
29 Jul 2025	12.79	13.18	13.18	12.77	5117935	-0.08%
28 Jul 2025	12.80	12.79	12.85	12.73	259270	0.08%
25 Jul 2025	12.79	12.90	12.90	12.71	42538	-0.16%
24 Jul 2025	12.81	12.81	12.88	12.80	30769	0.00%
23 Jul 2025	12.81	13.19	13.19	12.76	56935	0.00%
22 Jul 2025	12.81	12.80	12.89	12.75	19954	0.08%
21 Jul 2025	12.80	12.77	12.90	12.70	17981	0.16%
18 Jul 2025	12.78	12.80	12.83	12.74	20458	-0.08%
17 Jul 2025	12.79	12.72	12.89	12.72	10734	0.16%
16 Jul 2025	12.77	12.78	12.86	12.72	17333	0.00%
15 Jul 2025	12.77	12.85	12.85	12.68	13174	0.08%
14 Jul 2025	12.76	12.87	12.87	12.68	32179	-0.16%
11 Jul 2025	12.78	12.71	12.83	12.71	26300	0.16%
10 Jul 2025	12.76	12.68	12.79	12.68	10434	-0.16%
09 Jul 2025	12.78	12.78	12.79	12.74	15165	0.00%
08 Jul 2025	12.78	12.65	13.14	12.65	34161	0.16%
07 Jul 2025	12.76	12.45	12.86	12.45	47853	-0.08%
04 Jul 2025	12.77	13.13	13.13	12.72	59747	0.16%
03 Jul 2025	12.75	13.08	13.08	12.70	42029	0.39%
02 Jul 2025	12.70	12.50	13.13	12.50	25692	-0.39%
01 Jul 2025	12.75	13.11	13.11	12.68	43555	0.16%
30 Jun 2025	12.73	12.96	12.96	12.66	58892	0.08%
27 Jun 2025	12.72	13.11	13.11	12.64	428145	-0.08%
26 Jun 2025	12.73	12.60	12.86	12.60	28137	-0.08%
25 Jun 2025	12.74	12.62	12.80	12.62	20453	0.16%
24 Jun 2025	12.72	12.42	13.12	12.42	333307	-0.16%
23 Jun 2025	12.74	12.73	12.95	12.60	46511	0.08%
20 Jun 2025	12.73	13.12	13.12	12.40	73406	-0.08%
19 Jun 2025	12.74	12.63	12.83	12.63	26129	-0.16%
18 Jun 2025	12.76	13.13	13.13	12.62	14154	0.08%
17 Jun 2025	12.75	13.13	13.13	12.56	46567	0.00%
16 Jun 2025	12.75	13.12	13.12	12.70	100260	0.24%
13 Jun 2025	12.72	12.41	12.94	12.41	26436	-0.08%
12 Jun 2025	12.73	13.09	13.09	12.71	17782	0.16%
11 Jun 2025	12.71	12.83	12.83	12.66	90065	-0.08%
10 Jun 2025	12.72	12.38	13.08	12.38	47181	0.16%
09 Jun 2025	12.70	13.01	13.01	12.53	176567	0.00%
06 Jun 2025	12.70	12.40	12.91	12.40	131917	-0.16%
05 Jun 2025	12.72	12.37	12.79	12.37	23258	0.24%
04 Jun 2025	12.69	13.08	13.08	12.68	1031327	-0.08%
03 Jun 2025	12.70	13.07	13.07	12.68	55911	0.08%
02 Jun 2025	12.69	12.82	12.82	12.66	54217	0.08%
30 May 2025	12.68	12.89	12.89	12.51	23476	0.00%
29 May 2025	12.68	12.76	12.76	12.61	24478	0.00%
28 May 2025	12.68	12.28	12.70	12.28	64776	0.16%
27 May 2025	12.66	12.80	12.88	12.59	84622	0.08%
26 May 2025	12.65	12.72	12.72	12.53	1231382	-0.16%
23 May 2025	12.67	13.06	13.06	12.57	21651	-0.08%
22 May 2025	12.68	12.80	12.80	12.56	231924	0.00%
21 May 2025	12.68	12.73	12.74	12.60	514777	0.16%
20 May 2025	12.66	12.95	12.95	12.59	86570	0.00%
19 May 2025	12.66	12.73	12.73	12.52	39274	0.00%
16 May 2025	12.66	12.68	12.75	12.62	68813	0.16%
15 May 2025	12.64	12.64	12.70	12.58	34025	0.00%
14 May 2025	12.64	13.00	13.00	12.55	88272	0.16%
13 May 2025	12.62	12.77	12.77	12.55	114605	0.08%
12 May 2025	12.61	12.85	12.85	12.50	76296	0.40%
09 May 2025	12.56	12.67	12.67	12.49	50826	-0.08%
08 May 2025	12.57	12.61	12.61	12.52	45986	-0.08%
07 May 2025	12.58	12.96	12.96	12.51	102753	0.00%
06 May 2025	12.58	12.61	12.62	12.53	79625	0.00%
05 May 2025	12.58	12.63	12.63	12.52	278935	-0.08%
02 May 2025	12.59	12.97	12.97	12.30	38327	0.00%
30 Apr 2025	12.59	12.65	12.65	12.50	24669	0.00%
29 Apr 2025	12.59	12.95	12.95	12.54	168048	0.16%
28 Apr 2025	12.57	12.96	12.96	12.53	51721	0.16%
25 Apr 2025	12.55	12.52	12.65	12.51	188954	0.00%
24 Apr 2025	12.55	12.90	12.90	12.50	50164	0.24%
23 Apr 2025	12.52	12.63	12.63	12.50	430731	-0.08%
22 Apr 2025	12.53	12.95	12.95	12.48	1609821	-0.16%
21 Apr 2025	12.55	12.95	12.95	12.47	35268	0.00%
17 Apr 2025	12.55	12.85	12.85	12.45	1567970	0.64%
16 Apr 2025	12.47	12.85	12.85	12.42	14022214	-0.08%
15 Apr 2025	12.48	12.80	12.80	12.38	773253	0.08%
11 Apr 2025	12.47	12.50	12.50	12.37	65713	0.16%
09 Apr 2025	12.45	12.10	12.75	12.10	746651	-0.16%
08 Apr 2025	12.47	12.85	12.85	12.40	607631	0.00%
07 Apr 2025	12.47	12.90	12.90	12.36	299699	-0.24%
04 Apr 2025	12.50	12.85	12.85	12.40	63514	0.16%
03 Apr 2025	12.48	12.46	12.60	12.38	928269	0.16%
02 Apr 2025	12.46	12.80	12.80	12.41	45573	0.16%
01 Apr 2025	12.44	12.75	12.75	12.38	104133	0.08%
28 Mar 2025	12.43	12.75	12.75	12.30	35280	0.40%
27 Mar 2025	12.38	12.40	12.51	12.35	278921	-0.32%
26 Mar 2025	12.42	12.80	12.80	12.39	17540	0.08%
25 Mar 2025	12.41	12.52	12.52	12.38	76123	-0.08%
24 Mar 2025	12.42	12.80	12.80	12.39	387892	-0.24%
21 Mar 2025	12.45	12.80	12.80	12.40	68586	0.08%
20 Mar 2025	12.44	12.46	12.53	12.42	23862	0.16%
19 Mar 2025	12.42	12.80	12.80	12.40	113252	-0.24%
18 Mar 2025	12.45	12.85	12.85	12.27	69013	-0.08%
17 Mar 2025	12.46	12.85	12.85	12.38	81498	-0.08%
13 Mar 2025	12.47	12.50	12.50	12.38	40812	0.32%
12 Mar 2025	12.43	12.41	12.50	12.37	60284	0.16%
11 Mar 2025	12.41	12.50	12.50	12.36	90902	-0.32%
10 Mar 2025	12.45	12.60	12.63	12.35	47360	0.08%
07 Mar 2025	12.44	12.80	12.80	12.35	20181	-0.08%
06 Mar 2025	12.45	12.51	12.52	12.44	34432	0.00%
05 Mar 2025	12.45	12.80	12.80	12.41	26642	0.00%
04 Mar 2025	12.45	12.50	12.50	12.40	37406	0.08%
03 Mar 2025	12.44	12.90	12.90	12.31	106983	-0.48%
28 Feb 2025	12.50	12.50	12.52	12.39	228645	0.48%
27 Feb 2025	12.44	12.85	12.85	12.35	47389	-0.16%
25 Feb 2025	12.46	12.80	12.80	12.23	748549	0.32%
24 Feb 2025	12.42	12.60	12.60	12.30	77457	0.16%
21 Feb 2025	12.40	12.75	12.75	12.36	36554	0.24%
20 Feb 2025	12.37	12.44	12.45	12.34	1027987	-0.24%
19 Feb 2025	12.40	12.44	12.45	12.35	21456	0.00%
18 Feb 2025	12.40	12.45	12.45	12.30	22691	0.08%
17 Feb 2025	12.39	12.75	12.75	12.30	91733	0.16%
14 Feb 2025	12.37	12.75	12.75	12.36	55366	0.08%
13 Feb 2025	12.36	12.75	12.75	12.19	9531711	-0.24%
12 Feb 2025	12.39	12.41	12.41	12.30	108509	0.32%
11 Feb 2025	12.35	12.45	12.45	12.33	72311	0.32%
10 Feb 2025	12.31	12.27	12.45	12.27	277084	-0.16%
07 Feb 2025	12.33	12.42	12.42	12.29	759317	-0.24%
06 Feb 2025	12.36	12.40	12.48	12.25	18244	0.08%
05 Feb 2025	12.35	12.75	12.75	12.29	22060	-0.08%
04 Feb 2025	12.36	12.75	12.75	12.26	24094	0.00%
03 Feb 2025	12.36	12.17	12.48	12.17	122062	0.49%
01 Feb 2025	12.30	12.48	12.48	12.21	46335	-0.16%
31 Jan 2025	12.32	12.40	12.42	12.22	24830	0.16%
30 Jan 2025	12.30	12.30	12.37	12.23	24974	0.00%
29 Jan 2025	12.30	12.30	12.41	12.22	4723970	0.33%
28 Jan 2025	12.26	12.28	12.34	12.22	610273	-0.08%
27 Jan 2025	12.27	12.15	12.52	12.15	147857	-0.16%
24 Jan 2025	12.29	12.35	12.35	12.24	15465	0.00%
23 Jan 2025	12.29	12.23	12.39	12.23	58748	0.16%
22 Jan 2025	12.27	12.65	12.65	12.22	31458	0.00%
21 Jan 2025	12.27	12.60	12.60	12.20	31242	0.16%
20 Jan 2025	12.25	12.28	12.30	12.22	26770	0.25%
17 Jan 2025	12.22	12.32	12.33	12.20	93478	-0.33%
16 Jan 2025	12.26	12.32	12.33	12.00	34553	0.16%
15 Jan 2025	12.24	12.23	12.36	12.18	1039731	0.16%
14 Jan 2025	12.22	12.35	12.40	12.20	1122279	-1.05%
13 Jan 2025	12.35	12.65	12.65	12.22	883686	0.49%
10 Jan 2025	12.29	12.40	12.40	12.26	22670	0.00%
09 Jan 2025	12.29	12.28	12.35	12.22	23834	0.16%
08 Jan 2025	12.27	12.35	12.35	12.21	22823585	-0.41%
07 Jan 2025	12.32	12.65	12.65	12.20	39425	0.24%
06 Jan 2025	12.29	12.31	12.35	12.19	543145	0.24%
03 Jan 2025	12.26	12.31	12.31	12.20	877409	0.33%
02 Jan 2025	12.22	12.60	12.60	12.19	518172	-0.08%
01 Jan 2025	12.23	12.29	12.30	12.18	33030	-0.33%
31 Dec 2024	12.27	12.27	12.30	12.18	97549	0.41%
30 Dec 2024	12.22	12.31	12.31	12.18	49563	-0.24%
27 Dec 2024	12.25	12.29	12.30	12.17	14898	0.57%
26 Dec 2024	12.18	12.30	12.30	12.18	25648	-0.49%
24 Dec 2024	12.24	12.28	12.28	12.15	26072	0.66%
23 Dec 2024	12.16	12.79	12.79	12.15	208865	0.08%
20 Dec 2024	12.15	12.55	12.55	12.14	1051972	-0.33%
19 Dec 2024	12.19	12.26	12.26	12.16	238071	-0.08%
18 Dec 2024	12.20	14.00	14.00	12.17	635801	0.08%
17 Dec 2024	12.19	12.60	12.60	12.17	128557	-0.16%
16 Dec 2024	12.21	12.28	12.28	12.17	21472	0.25%
13 Dec 2024	12.18	12.55	12.55	12.17	703770	-0.16%
12 Dec 2024	12.20	12.27	12.27	12.17	23079	-0.08%
11 Dec 2024	12.21	12.28	12.28	12.18	25024	0.08%
10 Dec 2024	12.20	11.86	12.28	11.86	213344	0.08%
09 Dec 2024	12.19	12.30	12.30	12.15	540856	-0.25%
06 Dec 2024	12.22	12.29	12.30	12.12	32537	0.16%
05 Dec 2024	12.20	12.82	12.82	12.18	20429	-0.33%
04 Dec 2024	12.24	12.28	12.28	12.18	30179	0.25%
03 Dec 2024	12.21	12.55	12.55	12.17	99837	0.16%
02 Dec 2024	12.19	12.34	12.34	12.15	63598	0.08%
29 Nov 2024	12.18	12.60	12.60	12.00	33459	-0.08%
28 Nov 2024	12.19	12.78	12.78	12.16	478848	-0.08%
27 Nov 2024	12.20	12.19	12.23	12.15	180174	0.16%
26 Nov 2024	12.18	12.15	12.22	12.14	36872	0.08%
25 Nov 2024	12.17	12.55	12.55	12.13	9829223	-0.25%
22 Nov 2024	12.20	12.15	12.22	12.13	10839	0.41%
21 Nov 2024	12.15	12.50	12.50	11.70	35496	0.00%
19 Nov 2024	12.15	12.25	12.55	12.00	38971	-0.25%
18 Nov 2024	12.18	12.35	12.35	11.93	70727	0.08%
14 Nov 2024	12.17	12.50	12.50	12.10	79373	0.33%
13 Nov 2024	12.13	12.10	12.15	12.10	78598	-0.08%
12 Nov 2024	12.14	12.19	12.26	12.00	29259	0.00%
11 Nov 2024	12.14	12.50	12.50	12.13	19403	-0.16%
08 Nov 2024	12.16	12.18	12.50	12.11	9947	0.00%
07 Nov 2024	12.16	12.30	12.30	12.07	80721	0.25%
06 Nov 2024	12.13	12.46	12.46	12.06	79260	0.25%
05 Nov 2024	12.10	12.40	12.51	11.87	199842	-0.17%
04 Nov 2024	12.12	12.50	12.50	12.05	157543	-0.25%
01 Nov 2024	12.15	12.50	12.50	11.80	17162	0.00%
31 Oct 2024	12.15	12.40	12.40	11.94	60766	0.33%
30 Oct 2024	12.11	12.50	12.50	12.09	111407	0.08%
29 Oct 2024	12.10	11.75	12.50	11.75	15097	-0.25%
28 Oct 2024	12.13	12.29	12.50	11.90	97425	0.08%
25 Oct 2024	12.12	12.45	12.70	11.80	64568	0.17%
24 Oct 2024	12.10	12.25	12.25	12.00	15155	0.00%
23 Oct 2024	12.10	11.75	12.13	11.00	2517110	0.08%
22 Oct 2024	12.09	12.50	12.50	12.07	44668	-0.33%
21 Oct 2024	12.13	12.50	12.50	11.70	15924	0.08%
18 Oct 2024	12.12	12.45	12.45	11.50	16418	0.17%
17 Oct 2024	12.10	12.40	12.60	12.06	53660	0.00%
16 Oct 2024	12.10	12.11	12.14	12.02	22311	-0.08%
15 Oct 2024	12.11	12.15	12.15	12.00	38485	-0.08%
14 Oct 2024	12.12	12.45	13.90	12.07	185362	0.33%
11 Oct 2024	12.08	12.32	12.32	12.05	20036	0.00%
10 Oct 2024	12.08	12.40	12.40	12.05	44305	0.08%
09 Oct 2024	12.07	12.40	12.40	11.50	18370	0.08%
08 Oct 2024	12.06	12.40	12.59	12.02	24445	0.00%
07 Oct 2024	12.06	12.35	12.35	12.02	134551	0.08%
04 Oct 2024	12.05	12.40	12.40	12.02	147089	0.17%
03 Oct 2024	12.03	12.40	12.60	11.60	378963	-0.25%
01 Oct 2024	12.06	12.63	12.63	12.05	37950	0.08%
30 Sep 2024	12.05	12.30	12.30	11.99	27082	0.17%
27 Sep 2024	12.03	12.35	12.35	12.00	116524	0.25%
26 Sep 2024	12.00	12.06	12.06	12.00	125601	0.00%
25 Sep 2024	12.00	11.65	12.40	11.65	533184	-0.08%
24 Sep 2024	12.01	12.35	12.60	12.00	71531	0.08%
23 Sep 2024	12.00	12.35	12.35	11.80	2530805	0.00%
20 Sep 2024	12.00	12.63	12.63	11.97	4034953	0.00%
19 Sep 2024	12.00	12.40	12.40	11.99	328429	-0.25%
18 Sep 2024	12.03	12.47	12.47	11.98	79435	0.08%
17 Sep 2024	12.02	12.40	12.40	11.98	30539	0.00%
16 Sep 2024	12.02	12.20	12.20	12.00	55817	0.08%
13 Sep 2024	12.01	12.35	12.35	11.96	789845	0.08%
12 Sep 2024	12.00	12.50	12.50	11.96	22617	0.08%
11 Sep 2024	11.99	11.96	12.50	11.96	460361	0.00%
10 Sep 2024	11.99	12.03	12.04	11.98	26772	-0.08%
09 Sep 2024	12.00	12.00	12.25	11.97	41291	-0.08%
06 Sep 2024	12.01	12.00	12.80	11.70	45896	0.00%
05 Sep 2024	12.01	12.35	12.50	11.97	121563	0.08%
04 Sep 2024	12.00	12.30	12.30	11.94	43639	0.00%
03 Sep 2024	12.00	12.30	12.30	11.96	121091	0.08%
02 Sep 2024	11.99	13.00	13.00	11.95	114483	-0.08%
30 Aug 2024	12.00	12.01	12.04	11.98	91879	0.08%
29 Aug 2024	11.99	13.00	13.00	11.91	124090	0.17%
28 Aug 2024	11.97	12.35	12.35	11.95	45813	0.00%
27 Aug 2024	11.97	13.00	13.00	11.92	74827	0.08%
26 Aug 2024	11.96	13.00	13.00	11.80	173526	0.42%
23 Aug 2024	11.91	12.20	12.20	11.90	9944750	-0.42%
22 Aug 2024	11.96	14.00	14.00	11.80	95475	0.25%
21 Aug 2024	11.93	12.20	12.20	11.91	1902894	-0.08%
20 Aug 2024	11.94	12.30	12.30	11.81	44266	0.08%
19 Aug 2024	11.93	11.80	12.10	11.60	132747	-0.08%
16 Aug 2024	11.94	12.30	12.30	11.75	30485	0.00%
14 Aug 2024	11.94	12.35	12.35	11.90	37719	-0.25%
13 Aug 2024	11.97	12.30	12.30	11.89	45854	0.17%
12 Aug 2024	11.95	12.35	12.35	11.90	26021	-0.17%
09 Aug 2024	11.97	11.60	12.50	11.60	13890	0.17%
08 Aug 2024	11.95	11.89	12.14	11.89	71666	0.50%
07 Aug 2024	11.89	12.25	12.25	11.00	32395	0.00%
06 Aug 2024	11.89	12.25	12.25	11.70	48865	-0.17%
05 Aug 2024	11.91	12.30	12.30	11.55	114281	-0.08%
02 Aug 2024	11.92	12.30	12.30	11.88	27364	0.00%
01 Aug 2024	11.92	11.55	12.25	11.55	42866	0.08%
31 Jul 2024	11.91	11.90	11.97	11.89	31972	0.00%
30 Jul 2024	11.91	12.30	12.30	11.90	36799	-0.08%
29 Jul 2024	11.92	12.49	12.49	11.87	10024451	-0.25%
26 Jul 2024	11.95	12.10	12.10	11.87	22396	0.34%
25 Jul 2024	11.91	12.20	12.20	11.86	25278	0.42%
24 Jul 2024	11.86	11.92	11.92	11.85	11794	0.00%
23 Jul 2024	11.86	11.86	11.95	11.85	22603	-0.17%
22 Jul 2024	11.88	11.55	12.20	11.55	83003	-0.17%
19 Jul 2024	11.90	12.25	12.25	11.83	465694	0.17%
18 Jul 2024	11.88	12.20	12.20	11.81	43642	-0.25%
16 Jul 2024	11.91	12.25	12.25	11.87	87337	0.34%
15 Jul 2024	11.87	12.20	12.20	11.77	18278	0.08%
12 Jul 2024	11.86	11.45	11.88	11.45	64055	0.34%
11 Jul 2024	11.82	12.15	12.15	11.81	707860	0.08%
10 Jul 2024	11.81	12.25	12.25	11.81	162169	-0.51%
09 Jul 2024	11.87	11.90	11.90	11.81	38548	0.08%
08 Jul 2024	11.86	12.20	12.20	11.81	39855	0.00%
05 Jul 2024	11.86	12.20	12.20	11.81	133072	0.17%
04 Jul 2024	11.84	11.85	11.88	11.79	1522923	0.00%
03 Jul 2024	11.84	11.50	11.86	11.50	73584	0.00%
02 Jul 2024	11.84	12.20	12.20	11.83	130191	0.08%
01 Jul 2024	11.83	12.15	13.00	11.77	70652	0.17%
28 Jun 2024	11.81	12.00	12.00	11.75	22062	0.34%
27 Jun 2024	11.77	12.40	12.40	11.76	38149	-0.34%
26 Jun 2024	11.81	11.82	11.83	11.79	51819	0.00%
25 Jun 2024	11.81	12.15	12.15	11.80	17793	0.00%
24 Jun 2024	11.81	11.45	13.00	11.45	55335	0.08%
21 Jun 2024	11.80	12.15	12.15	11.73	26519	0.08%
20 Jun 2024	11.79	11.78	11.84	11.75	27946	0.00%
19 Jun 2024	11.79	11.45	11.82	11.45	24980	0.08%
18 Jun 2024	11.78	12.10	12.10	11.74	26118	0.17%
14 Jun 2024	11.76	11.77	11.83	11.75	63894	-0.08%
13 Jun 2024	11.77	12.10	12.10	11.73	28364	0.09%
12 Jun 2024	11.76	11.80	11.80	11.71	37692	0.09%
11 Jun 2024	11.75	12.10	12.10	11.70	52790	0.09%
10 Jun 2024	11.74	13.30	13.30	11.40	64016	0.00%
07 Jun 2024	11.74	12.05	12.05	11.70	75983	0.34%
06 Jun 2024	11.70	11.80	11.80	11.70	86230	0.17%
05 Jun 2024	11.68	11.71	11.77	11.40	263808	-0.26%
04 Jun 2024	11.71	12.10	12.10	11.40	200846	-0.34%
03 Jun 2024	11.75	11.40	12.10	11.40	2044967	0.09%
31 May 2024	11.74	12.10	12.10	11.60	28967	-0.09%
30 May 2024	11.75	11.78	11.78	11.73	566656	-0.09%
29 May 2024	11.76	12.10	12.10	11.74	213299	0.17%
28 May 2024	11.74	11.75	12.00	11.72	157016	-0.09%
27 May 2024	11.75	12.05	12.05	11.46	100017	0.26%
24 May 2024	11.72	12.05	12.05	11.71	67993	0.09%
23 May 2024	11.71	12.05	12.05	11.70	103679	0.00%
22 May 2024	11.71	12.05	12.05	11.71	78594	0.00%
21 May 2024	11.71	12.10	12.10	11.40	97811	-0.26%
18 May 2024	11.74	12.05	12.05	11.69	7096	0.17%
17 May 2024	11.72	12.05	13.20	11.69	140259	0.26%
16 May 2024	11.69	11.72	11.76	11.69	70041	-0.26%
15 May 2024	11.72	12.10	12.10	11.71	90673	-0.09%
14 May 2024	11.73	11.72	11.74	11.50	26552	0.09%
13 May 2024	11.72	12.05	13.30	11.69	37611	0.00%
10 May 2024	11.72	11.73	11.73	11.70	77837	-0.09%
09 May 2024	11.73	11.73	11.74	11.69	145062	0.17%
08 May 2024	11.71	12.10	12.10	11.70	29354	-0.26%
07 May 2024	11.74	11.80	11.90	11.70	41816	0.17%
06 May 2024	11.72	12.05	13.30	11.61	215996	0.26%
03 May 2024	11.69	11.70	11.90	11.30	994492	0.09%
02 May 2024	11.68	12.00	12.00	11.67	41887	0.09%
30 Apr 2024	11.67	12.00	12.00	11.63	238569	0.09%
29 Apr 2024	11.66	12.27	12.27	11.25	30562	-0.09%
26 Apr 2024	11.67	11.68	11.68	11.65	21382	0.09%
25 Apr 2024	11.66	12.00	12.00	11.65	27441	-0.09%
24 Apr 2024	11.67	12.00	13.30	11.30	33786	0.09%
23 Apr 2024	11.66	11.65	12.50	11.20	37783	0.09%
22 Apr 2024	11.65	12.00	12.00	11.58	46469	0.09%
19 Apr 2024	11.64	11.81	11.81	11.61	24468	-0.26%
18 Apr 2024	11.67	12.00	13.30	11.25	13151	0.34%
16 Apr 2024	11.63	11.61	11.67	11.61	47593	0.09%
15 Apr 2024	11.62	12.00	12.00	11.30	55683	-0.34%
12 Apr 2024	11.66	12.15	12.60	11.25	57697	0.34%
10 Apr 2024	11.62	12.00	12.00	11.40	91322	-0.34%
09 Apr 2024	11.66	11.95	11.95	11.20	28099	0.34%
08 Apr 2024	11.62	11.95	11.95	11.00	16357	0.00%
05 Apr 2024	11.62	11.84	11.85	11.61	549800	0.09%
04 Apr 2024	11.61	11.25	11.90	11.25	21157	0.09%
03 Apr 2024	11.60	11.95	11.95	11.56	79976	-0.09%
02 Apr 2024	11.61	11.62	11.90	11.57	3414866	-0.09%
01 Apr 2024	11.62	11.95	11.95	11.25	35569	0.17%
28 Mar 2024	11.60	11.95	11.95	9.50	405218	0.09%
27 Mar 2024	11.59	11.95	11.95	11.55	19090	-0.17%
26 Mar 2024	11.61	11.65	13.30	11.60	34978	0.09%
22 Mar 2024	11.60	12.00	13.30	11.59	50990	0.09%
21 Mar 2024	11.59	11.59	12.00	11.58	22685	0.00%
20 Mar 2024	11.59	11.95	13.30	11.59	12183	0.00%
19 Mar 2024	11.59	11.95	11.95	11.59	24217	0.00%
18 Mar 2024	11.59	11.95	11.95	11.58	19767	0.09%
15 Mar 2024	11.58	11.58	11.59	11.58	68188	0.00%
14 Mar 2024	11.58	11.95	11.95	11.58	85330	0.00%
13 Mar 2024	11.58	11.95	11.95	11.56	197438	0.00%
12 Mar 2024	11.58	11.57	11.59	11.56	99151	0.09%
11 Mar 2024	11.57	11.60	11.60	11.20	54556	0.09%
07 Mar 2024	11.56	11.90	11.90	11.56	85554	0.00%
06 Mar 2024	11.56	11.90	11.90	11.56	27959	0.00%
05 Mar 2024	11.56	11.56	11.57	11.55	30307	0.09%
04 Mar 2024	11.55	11.90	11.90	11.20	37593	0.00%
02 Mar 2024	11.55	12.00	12.10	11.52	22749	0.00%
01 Mar 2024	11.55	11.90	11.90	11.54	27855	0.00%
29 Feb 2024	11.55	11.31	11.56	11.31	50253	0.09%
28 Feb 2024	11.54	11.90	11.90	11.54	22701	0.00%
27 Feb 2024	11.54	11.53	11.55	11.53	19450	0.09%
26 Feb 2024	11.53	11.20	13.30	11.20	40080	0.00%
23 Feb 2024	11.53	11.90	11.90	11.53	29958	0.00%
22 Feb 2024	11.53	11.85	11.85	11.52	120425	0.09%
21 Feb 2024	11.52	11.85	11.85	11.52	45392	0.00%
20 Feb 2024	11.52	11.55	11.55	10.01	43643	0.00%
19 Feb 2024	11.52	11.85	13.30	11.50	38626	0.09%
16 Feb 2024	11.51	11.85	11.85	11.51	57046	0.09%
15 Feb 2024	11.50	11.48	11.52	11.48	125940	0.17%
14 Feb 2024	11.48	11.85	13.30	11.48	36909	-0.17%
13 Feb 2024	11.50	11.50	11.51	10.00	22013	0.00%
12 Feb 2024	11.50	11.15	11.72	9.74	40587	0.09%
09 Feb 2024	11.49	11.49	11.75	11.25	97176	0.00%
08 Feb 2024	11.49	11.49	13.30	11.45	48222	0.00%
07 Feb 2024	11.49	11.85	11.85	11.49	24696	0.00%
06 Feb 2024	11.49	11.49	11.50	10.98	56234	0.00%
05 Feb 2024	11.49	11.85	11.85	11.49	68741	0.00%
02 Feb 2024	11.49	11.80	13.30	11.42	75272	0.09%
01 Feb 2024	11.48	11.15	11.80	11.15	62547	0.09%
31 Jan 2024	11.47	11.80	11.99	11.23	55244	0.09%
30 Jan 2024	11.46	11.80	12.00	9.71	87760	0.00%
29 Jan 2024	11.46	11.45	11.47	11.10	36937	0.09%
25 Jan 2024	11.45	11.45	11.46	11.45	76994	0.00%
24 Jan 2024	11.45	11.45	11.46	11.44	29318	0.00%
23 Jan 2024	11.45	11.40	11.80	11.10	68254	0.09%
20 Jan 2024	11.44	11.80	11.80	11.43	48641	0.00%
19 Jan 2024	11.44	11.80	11.80	11.44	23474	0.00%
18 Jan 2024	11.44	11.80	13.30	11.44	57526	0.00%
17 Jan 2024	11.44	11.80	11.80	11.44	50888	0.00%
16 Jan 2024	11.44	11.80	11.80	11.44	49481	0.00%
15 Jan 2024	11.44	11.43	11.75	11.43	42458	0.09%
12 Jan 2024	11.43	11.43	11.44	11.42	66785	0.09%
11 Jan 2024	11.42	11.59	11.59	11.30	68057	0.00%
10 Jan 2024	11.42	11.59	11.59	11.42	34079	0.00%
09 Jan 2024	11.42	11.60	11.60	11.41	34815	0.09%
08 Jan 2024	11.41	11.75	11.98	11.14	2034465	0.00%
05 Jan 2024	11.41	11.75	11.75	11.41	30697	0.00%
04 Jan 2024	11.41	11.41	11.54	11.03	23231	0.00%
03 Jan 2024	11.41	11.50	11.50	11.41	17870	0.09%
02 Jan 2024	11.40	11.75	11.75	11.40	57181	0.00%
01 Jan 2024	11.40	11.49	11.49	11.05	28956	0.09%
29 Dec 2023	11.39	11.75	11.75	11.39	95356	0.00%
28 Dec 2023	11.39	11.75	11.75	11.05	29126	0.00%
27 Dec 2023	11.39	11.39	11.40	11.38	51174	0.00%
26 Dec 2023	11.39	11.38	11.40	11.38	34384	0.09%
22 Dec 2023	11.38	11.15	11.39	11.15	29845	0.00%
21 Dec 2023	11.38	11.38	11.39	11.38	30235	0.00%
20 Dec 2023	11.38	11.39	11.39	11.38	78151	0.09%
19 Dec 2023	11.37	11.70	11.70	11.37	106707	0.00%
18 Dec 2023	11.37	11.70	11.70	11.00	41526	0.09%
15 Dec 2023	11.36	11.70	11.70	11.35	41929	0.00%
14 Dec 2023	11.36	11.70	11.70	11.34	90393	0.18%
13 Dec 2023	11.34	11.70	11.70	11.34	36588	0.00%
12 Dec 2023	11.34	11.34	11.70	11.34	42141	0.00%
11 Dec 2023	11.34	11.70	11.70	11.34	57321	0.00%
08 Dec 2023	11.34	11.65	11.65	11.33	63093	0.09%
07 Dec 2023	11.33	11.65	11.65	11.33	19803	0.00%
06 Dec 2023	11.33	11.34	11.34	11.33	28535	0.00%
05 Dec 2023	11.33	11.40	11.65	11.32	19843	0.09%
04 Dec 2023	11.32	11.36	11.36	11.31	33433	0.09%
01 Dec 2023	11.31	11.08	11.44	11.08	26049	0.00%
30 Nov 2023	11.31	11.65	11.65	11.31	19247	0.00%
29 Nov 2023	11.31	11.31	11.32	11.31	19497	0.00%
28 Nov 2023	11.31	11.33	11.33	11.31	23079	0.00%
24 Nov 2023	11.31	11.31	11.32	11.31	85586	0.00%
23 Nov 2023	11.31	11.31	11.32	11.10	41397	0.00%
22 Nov 2023	11.31	11.65	11.65	11.30	41387	0.09%
21 Nov 2023	11.30	11.65	12.95	11.02	62911	0.00%
20 Nov 2023	11.30	11.31	11.31	11.30	44391	0.00%
17 Nov 2023	11.30	11.29	11.31	11.29	14033	0.00%
16 Nov 2023	11.30	11.30	11.31	11.29	10988	0.00%
15 Nov 2023	11.30	11.28	11.60	11.28	28886	0.18%
13 Nov 2023	11.28	11.28	11.29	11.28	19507	0.00%
12 Nov 2023	11.28	11.80	11.80	11.27	10102	0.00%
10 Nov 2023	11.28	11.32	11.32	11.27	24085	0.09%
09 Nov 2023	11.27	11.49	11.49	11.27	30093	0.09%
08 Nov 2023	11.26	11.26	11.27	11.26	13784	0.00%
07 Nov 2023	11.26	11.60	11.60	11.26	6915	0.00%
06 Nov 2023	11.26	11.60	11.60	11.26	38527	0.09%
03 Nov 2023	11.25	11.60	11.60	11.25	7009	0.09%
02 Nov 2023	11.24	11.24	11.25	10.90	7129	0.00%
01 Nov 2023	11.24	11.60	11.60	11.24	8748	0.00%
31 Oct 2023	11.24	11.60	11.60	11.24	16453	0.00%
30 Oct 2023	11.24	11.60	12.95	11.02	15260	0.00%
27 Oct 2023	11.24	11.46	11.46	11.24	35187	0.00%
26 Oct 2023	11.24	11.45	11.45	11.24	17992	0.09%
25 Oct 2023	11.23	11.55	11.55	11.23	37478	0.00%
23 Oct 2023	11.23	11.22	11.24	11.22	9853	0.09%
20 Oct 2023	11.22	11.22	11.23	11.22	8061	0.00%
19 Oct 2023	11.22	11.25	11.25	11.22	8912	0.00%
18 Oct 2023	11.22	11.23	11.23	11.22	9142	0.00%
17 Oct 2023	11.22	11.53	11.53	11.17	27641	-0.09%
16 Oct 2023	11.23	11.45	12.95	11.13	22220	0.09%
13 Oct 2023	11.22	11.55	11.55	11.22	59826	-0.09%
12 Oct 2023	11.23	11.72	11.72	11.21	34967	0.18%
11 Oct 2023	11.21	11.21	11.22	11.00	5202	0.00%
10 Oct 2023	11.21	11.21	11.22	11.21	8089	0.00%
09 Oct 2023	11.21	11.24	11.24	10.90	25785	-0.27%
06 Oct 2023	11.24	10.85	11.25	10.85	73489	0.27%
05 Oct 2023	11.21	11.45	11.45	11.20	7363	0.09%
04 Oct 2023	11.20	11.72	11.72	11.01	13622	-0.09%
03 Oct 2023	11.21	11.55	11.55	11.20	15934	0.09%
29 Sep 2023	11.20	11.41	11.41	11.19	19681	0.09%
28 Sep 2023	11.19	11.71	11.71	10.98	17308	-0.09%
27 Sep 2023	11.20	11.55	11.55	11.20	11704	0.00%
26 Sep 2023	11.20	11.20	11.21	11.19	13913	-0.09%
25 Sep 2023	11.21	12.95	12.95	11.20	27816	-0.09%
22 Sep 2023	11.22	11.40	11.40	11.17	31791	0.36%
21 Sep 2023	11.18	11.19	11.20	11.15	1373415	-0.09%
20 Sep 2023	11.19	11.18	11.20	11.18	20977	0.09%
18 Sep 2023	11.18	11.17	11.20	11.10	15801	0.09%
15 Sep 2023	11.17	11.50	12.95	11.17	24268	-0.09%
14 Sep 2023	11.18	11.50	11.50	11.16	24265	0.18%
13 Sep 2023	11.16	11.50	11.50	11.16	23051	0.00%
12 Sep 2023	11.16	11.50	11.50	11.16	12304	-0.09%
11 Sep 2023	11.17	11.17	12.95	11.16	67227	0.00%
08 Sep 2023	11.17	11.17	11.18	11.16	8942	0.09%
07 Sep 2023	11.16	11.50	11.50	10.85	11085	0.00%
06 Sep 2023	11.16	11.16	11.17	11.14	12409	0.18%
05 Sep 2023	11.14	11.16	11.16	11.14	11278	-0.09%
04 Sep 2023	11.15	11.16	11.16	11.14	16814	0.00%
01 Sep 2023	11.15	11.45	11.45	10.75	73939	0.09%
31 Aug 2023	11.14	11.16	11.16	11.14	7413	-0.09%
30 Aug 2023	11.15	11.50	11.50	10.73	10108	0.00%
29 Aug 2023	11.15	11.14	11.16	11.11	6760	0.00%
28 Aug 2023	11.15	11.45	12.95	11.11	10858	0.27%
25 Aug 2023	11.12	11.13	11.13	11.10	3986	0.00%
24 Aug 2023	11.12	11.45	11.45	11.10	9076	-0.09%
23 Aug 2023	11.13	11.12	11.14	11.09	16119	0.09%
22 Aug 2023	11.12	11.12	11.13	11.09	15919	0.09%
21 Aug 2023	11.11	11.45	12.95	11.10	16002	0.09%
18 Aug 2023	11.10	11.45	11.45	11.08	42539	-0.09%
17 Aug 2023	11.11	11.45	11.45	11.09	8094	0.00%
16 Aug 2023	11.11	11.40	11.40	11.07	14937	0.09%
14 Aug 2023	11.10	11.10	11.12	11.07	9944	0.00%
11 Aug 2023	11.10	11.11	11.12	11.08	10827	-0.09%
10 Aug 2023	11.11	11.45	11.45	11.08	7704	0.36%
09 Aug 2023	11.07	10.75	11.11	10.75	71030	-0.18%
08 Aug 2023	11.09	11.11	11.11	11.07	14929	-0.09%
07 Aug 2023	11.10	11.40	11.40	11.08	12264	0.00%
04 Aug 2023	11.10	11.10	11.11	11.07	23481	0.09%
03 Aug 2023	11.09	11.08	11.10	11.07	7029	0.09%
02 Aug 2023	11.08	11.40	11.40	11.07	14319	0.09%
01 Aug 2023	11.07	11.30	11.30	11.07	7588	-0.09%
31 Jul 2023	11.08	11.11	11.11	11.06	13687	-0.09%
28 Jul 2023	11.09	11.32	11.38	11.08	19459	-0.09%
27 Jul 2023	11.10	11.10	11.45	11.08	25371	0.00%
26 Jul 2023	11.10	11.08	11.12	11.08	11146	0.18%
25 Jul 2023	11.08	11.40	11.40	11.08	13795	0.00%
24 Jul 2023	11.08	11.08	11.10	11.08	9583	0.00%
21 Jul 2023	11.08	11.10	11.10	11.08	29394	0.00%
20 Jul 2023	11.08	11.10	11.10	11.07	10191	-0.09%
19 Jul 2023	11.09	11.09	11.10	11.07	11625	0.00%
18 Jul 2023	11.09	11.07	11.10	11.06	29071	0.09%
17 Jul 2023	11.08	11.06	11.10	11.05	60355	0.18%
14 Jul 2023	11.06	11.08	11.08	11.05	7898	0.09%
13 Jul 2023	11.05	11.35	11.35	11.05	8527	0.09%
12 Jul 2023	11.04	11.07	11.07	11.04	33717	0.00%
11 Jul 2023	11.04	11.06	11.06	11.04	6043	-0.18%
10 Jul 2023	11.06	11.04	11.35	11.04	18146	0.18%
07 Jul 2023	11.04	11.40	11.40	11.04	86176	-0.18%
06 Jul 2023	11.06	11.07	11.07	11.04	17853	0.09%
05 Jul 2023	11.05	11.35	11.35	11.04	10959	-0.09%
04 Jul 2023	11.06	11.40	11.40	11.03	10873	0.09%
03 Jul 2023	11.05	10.70	11.06	10.70	53766	0.00%
30 Jun 2023	11.05	11.35	11.35	11.02	13215	0.09%
28 Jun 2023	11.04	11.05	11.06	11.04	5813	0.00%
27 Jun 2023	11.04	11.03	11.05	11.02	6599	0.09%
26 Jun 2023	11.03	11.35	11.35	11.02	10313	0.09%
23 Jun 2023	11.02	11.02	11.05	10.70	15804	0.00%
22 Jun 2023	11.02	11.35	11.35	11.02	10316	-0.09%
21 Jun 2023	11.03	11.35	11.35	10.70	9182	-0.09%
20 Jun 2023	11.04	11.05	11.05	11.02	6721	0.09%
19 Jun 2023	11.03	11.01	11.05	11.01	67440	0.18%
16 Jun 2023	11.01	11.35	11.35	11.01	14655	-0.18%
15 Jun 2023	11.03	11.35	11.35	11.02	8525	0.00%
14 Jun 2023	11.03	11.35	11.35	11.02	56157	0.09%
13 Jun 2023	11.02	11.35	11.35	10.70	14748	-0.09%
12 Jun 2023	11.03	11.35	11.35	11.01	15295	0.00%
09 Jun 2023	11.03	11.35	11.35	11.02	8905	-0.09%
08 Jun 2023	11.04	11.04	11.05	11.00	8401	0.00%
07 Jun 2023	11.04	10.65	11.05	10.65	17642	0.36%
06 Jun 2023	11.00	11.35	11.35	11.00	13150	-0.18%
05 Jun 2023	11.02	11.17	11.17	11.01	28591	0.09%
02 Jun 2023	11.01	11.02	11.02	11.00	21224	0.09%
01 Jun 2023	11.00	10.99	11.14	10.99	18305	0.09%
31 May 2023	10.99	11.17	11.17	10.99	4360	0.00%
30 May 2023	10.99	11.30	11.30	10.05	12046	0.00%
29 May 2023	10.99	10.65	11.03	10.65	100384	0.00%
26 May 2023	10.99	11.14	11.14	10.65	7793	0.00%
25 May 2023	10.99	10.98	11.02	10.98	4229	-0.18%
24 May 2023	11.01	11.01	11.14	10.99	6507	0.00%
23 May 2023	11.01	11.35	11.35	10.98	49917	0.09%
22 May 2023	11.00	11.35	11.35	10.99	8043	0.00%
19 May 2023	11.00	11.30	11.30	10.96	18366	0.27%
18 May 2023	10.97	11.17	11.17	10.97	1358681	-0.18%
17 May 2023	10.99	11.30	11.30	10.96	20756	0.09%
16 May 2023	10.98	11.30	11.30	10.95	23800	0.00%
15 May 2023	10.98	11.17	11.17	10.83	17246	0.18%
12 May 2023	10.96	11.15	11.30	10.93	20917	-0.09%
11 May 2023	10.97	11.15	11.15	10.93	10654	0.46%
10 May 2023	10.92	10.92	11.17	10.92	60494	0.00%
09 May 2023	10.92	11.20	11.20	10.81	322693	0.28%
08 May 2023	10.89	10.89	11.20	10.88	991942	0.00%
05 May 2023	10.89	10.89	10.90	10.88	643898	0.00%
04 May 2023	10.89	11.20	11.20	10.89	311973	0.00%
03 May 2023	10.89	11.18	11.18	10.88	38634	0.00%
02 May 2023	10.89	11.25	11.25	10.88	18144	0.00%
28 Apr 2023	10.89	11.20	11.20	10.88	9072	0.00%
27 Apr 2023	10.89	10.88	10.90	10.88	4683	0.09%
26 Apr 2023	10.88	10.88	10.90	10.81	9047	0.00%
25 Apr 2023	10.88	10.90	10.90	10.87	40349	0.00%
24 Apr 2023	10.88	10.90	10.90	10.53	40509	-0.09%
21 Apr 2023	10.89	10.90	10.90	10.88	42423	0.00%
20 Apr 2023	10.89	11.20	11.20	10.88	3728	0.09%
19 Apr 2023	10.88	11.20	11.20	10.87	6635	0.00%
18 Apr 2023	10.88	11.20	11.20	10.87	6950	0.00%
17 Apr 2023	10.88	10.90	11.25	10.86	6481	-0.18%
13 Apr 2023	10.90	11.25	11.25	10.86	4280	0.00%
12 Apr 2023	10.90	10.91	10.91	10.86	9304	0.00%
11 Apr 2023	10.90	11.14	11.14	10.86	9065	0.18%
10 Apr 2023	10.88	11.15	11.15	10.83	15131	0.55%
06 Apr 2023	10.82	11.20	11.20	10.80	19209	-0.46%
05 Apr 2023	10.87	10.88	10.88	10.80	10677	0.00%
03 Apr 2023	10.87	10.89	10.89	10.83	14738	-0.18%
31 Mar 2023	10.89	11.20	11.20	10.81	1915087	0.28%
29 Mar 2023	10.86	11.15	11.15	10.78	230876	0.56%
28 Mar 2023	10.80	11.10	11.10	10.75	7120442	0.00%
27 Mar 2023	10.80	10.85	10.85	10.75	220721	-0.46%
24 Mar 2023	10.85	10.80	10.87	10.78	558763	0.65%
23 Mar 2023	10.78	10.80	10.81	10.76	573917	-0.19%
22 Mar 2023	10.80	10.76	10.81	10.76	9311	0.28%
21 Mar 2023	10.77	11.05	11.05	10.76	7437	0.28%
20 Mar 2023	10.74	10.79	11.10	10.74	16709	-0.46%
17 Mar 2023	10.79	10.80	10.80	10.76	3133	0.00%
16 Mar 2023	10.79	11.10	11.10	10.76	6674	0.00%
15 Mar 2023	10.79	10.72	10.81	10.72	465653	0.37%
14 Mar 2023	10.75	10.76	10.78	10.72	6656	-0.09%
13 Mar 2023	10.76	10.74	10.77	10.72	15334	0.19%
10 Mar 2023	10.74	10.72	10.76	10.72	58641	0.00%
09 Mar 2023	10.74	11.05	11.05	10.72	54715	0.00%
08 Mar 2023	10.74	11.05	11.05	10.71	24109	0.09%
06 Mar 2023	10.73	10.72	12.07	10.66	15456	0.09%
03 Mar 2023	10.72	10.74	10.76	10.71	59238	-0.09%
02 Mar 2023	10.73	10.73	10.74	10.69	3890	0.00%
01 Mar 2023	10.73	10.71	10.74	10.71	9927	0.19%
28 Feb 2023	10.71	11.05	11.05	10.67	98876	-0.28%
27 Feb 2023	10.74	11.05	11.05	10.70	8943	0.28%
24 Feb 2023	10.71	11.05	11.05	10.69	4186	-0.19%
23 Feb 2023	10.73	10.74	10.74	10.70	3692	-0.09%
22 Feb 2023	10.74	10.40	11.05	10.40	4076	0.00%
21 Feb 2023	10.74	11.05	11.05	10.70	15634	-0.09%
20 Feb 2023	10.75	11.00	11.00	10.70	8295	0.47%
17 Feb 2023	10.70	10.74	10.74	10.70	9487	0.00%
16 Feb 2023	10.70	10.40	10.75	10.40	33568	-0.19%
15 Feb 2023	10.72	10.71	10.74	10.70	14293	0.09%
14 Feb 2023	10.71	10.35	10.76	10.35	72664	0.00%
13 Feb 2023	10.71	10.69	11.00	10.68	6583	0.19%
10 Feb 2023	10.69	10.68	10.74	10.68	9835	0.09%
09 Feb 2023	10.68	10.69	10.74	10.68	11397	-0.09%
08 Feb 2023	10.69	10.74	10.74	10.68	13312	0.00%
07 Feb 2023	10.69	10.71	11.05	10.69	31183	-0.19%
06 Feb 2023	10.71	10.68	11.00	10.67	88587	0.28%
03 Feb 2023	10.68	10.69	10.73	10.67	10006	-0.09%
02 Feb 2023	10.69	11.00	11.00	10.67	16802	0.09%
01 Feb 2023	10.68	10.70	10.70	10.66	13731	-0.19%
31 Jan 2023	10.70	10.69	10.72	10.67	47547	0.09%
30 Jan 2023	10.69	10.71	10.71	10.67	12143	0.09%
27 Jan 2023	10.68	10.69	10.72	10.66	8988	-0.09%
25 Jan 2023	10.69	10.40	10.72	10.40	4634	-0.09%
24 Jan 2023	10.70	10.95	10.95	10.67	7886	0.00%
23 Jan 2023	10.70	10.69	10.71	10.67	7942	0.09%
20 Jan 2023	10.69	10.67	10.71	10.67	9310	0.19%
19 Jan 2023	10.67	11.00	11.00	10.66	2386	-0.09%
18 Jan 2023	10.68	10.66	11.00	10.64	14119	0.19%
17 Jan 2023	10.66	10.64	10.68	10.64	19615	0.19%
16 Jan 2023	10.64	10.65	10.69	10.60	2295640	0.00%
13 Jan 2023	10.64	10.65	10.67	10.64	11805	0.00%
12 Jan 2023	10.64	10.65	10.67	10.64	8627	0.09%
11 Jan 2023	10.63	10.66	10.67	10.63	245881	-0.28%
10 Jan 2023	10.66	10.64	10.67	10.63	86225	0.09%
09 Jan 2023	10.65	10.64	10.66	10.63	1968823	0.09%
06 Jan 2023	10.64	10.65	10.66	10.63	9595	0.09%
05 Jan 2023	10.63	10.65	10.66	10.63	11975	0.00%
04 Jan 2023	10.63	10.64	10.65	10.63	13502	0.00%
03 Jan 2023	10.63	10.63	10.66	10.56	129538	-0.09%
02 Jan 2023	10.64	10.62	10.65	10.62	19988	0.28%
30 Dec 2022	10.61	10.62	10.64	10.61	4808	0.00%
29 Dec 2022	10.61	10.61	10.64	10.60	12002	-0.09%
28 Dec 2022	10.62	10.64	10.64	10.55	7272	0.09%
27 Dec 2022	10.61	10.65	10.65	10.55	5580	-0.09%
26 Dec 2022	10.62	10.62	10.64	10.60	7527	0.00%
23 Dec 2022	10.62	10.64	10.64	10.56	13843	0.00%
22 Dec 2022	10.62	10.62	10.65	10.60	26229	-0.09%
21 Dec 2022	10.63	10.55	10.65	10.55	5849	0.00%
20 Dec 2022	10.63	10.95	10.95	10.55	5058	0.09%
19 Dec 2022	10.62	10.62	10.64	10.61	9635	0.09%
16 Dec 2022	10.61	10.85	10.85	10.59	4249	-0.09%
15 Dec 2022	10.62	10.65	10.65	10.62	6228	0.00%
14 Dec 2022	10.62	10.64	10.64	10.60	6262	0.00%
13 Dec 2022	10.62	10.61	10.63	10.60	10008	0.19%
12 Dec 2022	10.60	10.63	10.65	10.44	1543735	0.00%
09 Dec 2022	10.60	10.63	10.65	10.58	75479	-0.19%
08 Dec 2022	10.62	10.60	10.63	10.60	8922	0.00%
07 Dec 2022	10.62	10.64	10.64	10.60	468210	0.00%
06 Dec 2022	10.62	10.64	10.64	10.62	393836	-0.19%
05 Dec 2022	10.64	10.64	10.65	10.62	390370	0.09%
02 Dec 2022	10.63	10.70	10.70	10.60	383216	0.19%
01 Dec 2022	10.61	10.62	10.63	10.59	18543	0.00%
30 Nov 2022	10.61	10.61	10.62	10.58	39627	0.19%
29 Nov 2022	10.59	10.59	10.66	10.56	2513612	0.00%
28 Nov 2022	10.59	10.58	10.62	10.58	359028	-0.38%
25 Nov 2022	10.63	10.59	10.64	10.57	55786	0.38%
24 Nov 2022	10.59	10.61	10.62	10.56	8888	0.00%
23 Nov 2022	10.59	10.60	10.61	10.56	54041	0.28%
22 Nov 2022	10.56	10.59	10.62	10.56	18587	-0.09%
21 Nov 2022	10.57	10.56	10.59	10.56	4785	-0.19%
18 Nov 2022	10.59	10.56	10.60	10.56	7477	0.00%
17 Nov 2022	10.59	10.60	10.60	10.56	4243	0.09%
16 Nov 2022	10.58	10.59	10.59	10.56	4226	0.00%
15 Nov 2022	10.58	10.58	10.59	10.55	12022	0.00%
14 Nov 2022	10.58	10.53	10.59	10.53	42777	0.38%
11 Nov 2022	10.54	10.56	10.58	10.53	5900	0.00%
10 Nov 2022	10.54	10.55	10.55	10.52	14703	0.00%
09 Nov 2022	10.54	10.53	10.55	10.50	143427	0.19%
07 Nov 2022	10.52	10.50	10.53	10.48	203962	0.19%
04 Nov 2022	10.50	10.50	10.51	10.48	29731	-0.10%
03 Nov 2022	10.51	10.51	10.52	10.48	103302	0.00%
02 Nov 2022	10.51	10.47	10.53	10.47	69157	0.38%
01 Nov 2022	10.47	10.47	10.51	10.47	14854	0.00%
31 Oct 2022	10.47	10.51	10.51	10.47	11488	0.00%
28 Oct 2022	10.47	10.47	10.49	10.47	9885	0.10%
27 Oct 2022	10.46	10.46	10.48	10.46	6762	0.00%
25 Oct 2022	10.46	10.48	10.48	10.45	8922	-0.10%
24 Oct 2022	10.47	10.50	10.50	10.46	2814	0.00%
21 Oct 2022	10.47	10.46	10.48	10.45	5228	0.10%
20 Oct 2022	10.46	10.49	10.49	10.45	13777	0.00%
19 Oct 2022	10.46	10.46	10.48	10.46	2342	-0.10%
18 Oct 2022	10.47	10.47	10.48	10.46	4090	0.00%
17 Oct 2022	10.47	10.44	10.48	10.44	13959	0.29%
14 Oct 2022	10.44	10.42	10.46	10.42	30944	0.19%
13 Oct 2022	10.42	10.45	10.46	10.42	74785	-0.48%
12 Oct 2022	10.47	10.43	10.49	10.43	123851	0.29%
11 Oct 2022	10.44	10.44	10.47	10.44	3932	-0.29%
10 Oct 2022	10.47	10.48	10.48	10.45	7214	-0.10%
07 Oct 2022	10.48	10.49	10.49	10.46	216278	0.00%
06 Oct 2022	10.48	10.49	10.49	10.46	28747	0.00%
04 Oct 2022	10.48	10.47	10.49	10.46	30361	0.10%
03 Oct 2022	10.47	10.46	10.48	10.45	91469	0.19%
30 Sep 2022	10.45	10.46	10.46	10.44	2902	0.10%
29 Sep 2022	10.44	10.46	10.46	10.41	2622	-0.10%
28 Sep 2022	10.45	10.46	10.46	10.43	3724	0.10%
27 Sep 2022	10.44	10.45	10.47	10.43	9995	0.00%
26 Sep 2022	10.44	10.46	10.46	10.43	14151	-0.19%
23 Sep 2022	10.46	10.48	10.48	10.46	687632	-0.10%
22 Sep 2022	10.47	10.50	10.50	10.47	44781	-0.10%
21 Sep 2022	10.48	10.47	10.49	10.47	8169	0.10%
20 Sep 2022	10.47	10.50	10.50	10.46	34274	0.00%
19 Sep 2022	10.47	10.49	10.52	10.46	163146	-0.19%
16 Sep 2022	10.49	10.49	10.52	10.49	18268	0.00%
15 Sep 2022	10.49	10.50	10.53	10.49	37504	-0.10%
14 Sep 2022	10.50	10.54	10.54	10.49	2437015	-0.19%
13 Sep 2022	10.52	10.54	10.54	10.50	9599	0.00%
12 Sep 2022	10.52	10.50	10.54	10.50	7643	-0.09%
09 Sep 2022	10.53	10.55	10.55	10.51	6121	0.00%
08 Sep 2022	10.53	10.54	10.56	10.51	14319	0.00%
07 Sep 2022	10.53	10.53	10.55	10.51	14487	0.00%
06 Sep 2022	10.53	10.54	10.54	10.52	6534	0.00%
05 Sep 2022	10.53	10.52	10.56	10.50	308771	0.10%
02 Sep 2022	10.52	10.49	10.53	10.49	168383	0.38%
01 Sep 2022	10.48	10.49	10.50	10.48	13320	-0.10%
30 Aug 2022	10.49	10.50	10.50	10.47	19332	0.10%
29 Aug 2022	10.48	10.50	10.50	10.47	15875	0.10%
26 Aug 2022	10.47	10.49	10.49	10.47	4009	-0.10%
25 Aug 2022	10.48	10.48	10.49	10.47	42184	0.19%
24 Aug 2022	10.46	10.49	10.49	10.46	10346	0.00%
23 Aug 2022	10.46	10.49	10.49	10.46	8275	0.00%
22 Aug 2022	10.46	10.48	10.49	10.46	10309	-0.19%
19 Aug 2022	10.48	10.48	10.49	10.46	13778	0.00%
18 Aug 2022	10.48	10.49	10.49	10.45	4447	0.10%
17 Aug 2022	10.47	10.48	10.48	10.45	84355	-0.10%
16 Aug 2022	10.48	10.44	10.49	10.44	60624	0.38%
12 Aug 2022	10.44	10.47	10.47	10.44	21554	0.10%
11 Aug 2022	10.43	10.42	10.45	10.42	17903	0.19%
10 Aug 2022	10.41	10.41	10.44	10.41	10743	0.00%
08 Aug 2022	10.41	10.41	10.44	10.41	7271	0.00%
05 Aug 2022	10.41	10.42	10.47	10.41	743171	-0.10%
04 Aug 2022	10.42	10.42	10.43	10.41	6138	0.00%
03 Aug 2022	10.42	10.43	10.43	10.41	10192	0.10%
02 Aug 2022	10.41	10.42	10.43	10.41	9567	0.10%
01 Aug 2022	10.40	10.40	10.42	10.38	17636	0.00%
29 Jul 2022	10.40	10.42	10.42	10.39	7172	0.10%
28 Jul 2022	10.39	10.37	10.41	10.36	12563	-0.10%
27 Jul 2022	10.40	10.40	10.41	10.37	10701	0.19%
26 Jul 2022	10.38	10.40	10.40	10.36	5972	0.19%
25 Jul 2022	10.36	10.71	10.71	10.35	5211	-0.10%
22 Jul 2022	10.37	10.40	10.40	10.36	16892	0.00%
21 Jul 2022	10.37	10.39	10.39	10.36	4252	-0.10%
20 Jul 2022	10.38	10.40	10.40	10.35	106816	-0.10%
19 Jul 2022	10.39	10.40	10.41	10.37	5009309	0.29%
18 Jul 2022	10.36	10.37	10.38	10.35	9935	-0.10%
15 Jul 2022	10.37	10.37	10.41	10.34	4727890	0.39%
14 Jul 2022	10.33	10.37	10.37	10.33	10382	-0.10%
13 Jul 2022	10.34	10.36	10.37	10.33	10242	-0.10%
12 Jul 2022	10.35	10.36	10.36	10.33	5027	0.29%
11 Jul 2022	10.32	10.35	10.36	10.32	19201	0.00%
08 Jul 2022	10.32	10.36	10.37	10.32	37910	-0.10%
07 Jul 2022	10.33	10.36	10.36	10.33	6040	0.10%
06 Jul 2022	10.32	10.32	10.34	10.30	12937	0.10%
05 Jul 2022	10.31	10.32	10.32	10.30	33029	0.10%
04 Jul 2022	10.30	10.32	10.32	10.30	10560	0.00%
01 Jul 2022	10.30	10.30	10.71	10.28	5357	0.00%
30 Jun 2022	10.30	10.28	10.32	10.28	3602	0.10%
29 Jun 2022	10.29	10.24	10.32	10.24	3506	-0.10%
28 Jun 2022	10.30	10.22	10.33	10.22	1786270	0.29%
27 Jun 2022	10.27	10.26	10.30	10.26	5198	0.10%
24 Jun 2022	10.26	10.29	10.29	10.20	5551	-0.29%
23 Jun 2022	10.29	10.25	10.31	10.23	80917	0.39%
22 Jun 2022	10.25	10.25	10.27	10.18	17710	0.49%
21 Jun 2022	10.20	10.18	10.24	10.18	3389	0.20%
20 Jun 2022	10.18	10.24	10.25	10.15	12153	-0.59%
17 Jun 2022	10.24	10.22	10.25	10.18	84450	0.29%
16 Jun 2022	10.21	10.20	10.24	10.16	24975	0.20%
15 Jun 2022	10.19	10.22	10.23	10.18	11756	-0.10%
14 Jun 2022	10.20	10.22	10.23	10.17	9156	0.20%
13 Jun 2022	10.18	10.21	10.28	10.18	90947	-0.29%
10 Jun 2022	10.21	10.26	10.26	10.20	6725	0.10%
09 Jun 2022	10.20	10.28	10.28	10.20	7801	0.00%
08 Jun 2022	10.20	10.28	10.28	10.19	13753	-0.39%
07 Jun 2022	10.24	10.31	10.31	10.22	16780	-0.29%
06 Jun 2022	10.27	10.35	10.35	10.25	8176	0.20%
03 Jun 2022	10.25	10.25	10.57	9.95	10069	0.00%
02 Jun 2022	10.25	10.29	10.35	10.24	39260	-0.39%
01 Jun 2022	10.29	10.22	10.37	10.22	8137	-0.48%
31 May 2022	10.34	10.33	10.36	10.26	24991	0.10%
30 May 2022	10.33	10.36	10.37	10.30	37089	0.10%
27 May 2022	10.32	10.29	10.37	10.22	22938	0.19%
26 May 2022	10.30	10.36	10.36	10.29	9526	-0.19%
25 May 2022	10.32	10.35	10.35	10.29	11720	0.39%
24 May 2022	10.28	10.31	10.36	10.25	9872	-0.29%
23 May 2022	10.31	10.36	10.36	10.22	8517	-0.29%
20 May 2022	10.34	10.36	10.36	10.22	6793	0.88%
19 May 2022	10.25	10.30	10.36	10.22	50167	-0.49%
18 May 2022	10.30	10.37	10.37	10.24	5584	0.10%
17 May 2022	10.29	10.28	10.37	10.28	7589	-0.19%
16 May 2022	10.31	10.37	10.37	10.22	12068	0.10%
13 May 2022	10.30	10.37	10.37	10.28	7507	-0.39%
12 May 2022	10.34	10.30	10.37	10.30	7857	-0.10%
11 May 2022	10.35	10.37	10.37	10.30	15800	0.00%
10 May 2022	10.35	10.32	10.38	10.28	73648	0.29%
09 May 2022	10.32	10.28	10.37	10.26	15586	0.39%
06 May 2022	10.28	10.36	10.36	10.25	36381	-0.48%
05 May 2022	10.33	10.45	10.45	10.31	101718	-0.29%
04 May 2022	10.36	10.48	10.49	10.35	307509	-1.15%
02 May 2022	10.48	10.46	10.49	10.44	61399	0.10%
29 Apr 2022	10.47	10.48	10.48	10.45	11973	0.10%
28 Apr 2022	10.46	10.48	10.48	10.45	1920360	0.19%
27 Apr 2022	10.44	10.47	10.47	10.44	14134	-0.19%
26 Apr 2022	10.46	10.49	10.49	10.46	13836	-0.19%
25 Apr 2022	10.48	10.46	10.49	10.45	16377	0.10%
22 Apr 2022	10.47	10.85	10.85	10.40	15404	0.10%
21 Apr 2022	10.46	10.46	10.49	10.45	12640	0.00%
20 Apr 2022	10.46	10.49	10.49	10.45	12013	0.00%
19 Apr 2022	10.46	10.45	10.50	10.45	24828	0.10%
18 Apr 2022	10.45	10.50	10.50	10.40	16725	-0.48%
13 Apr 2022	10.50	10.51	10.51	10.46	15889	-0.10%
12 Apr 2022	10.51	10.53	10.55	10.48	25942	-0.19%
11 Apr 2022	10.53	10.53	10.55	10.48	39131	-0.19%
08 Apr 2022	10.55	10.59	10.59	10.54	15246	-0.09%
07 Apr 2022	10.56	10.55	10.57	10.53	28763	0.09%
06 Apr 2022	10.55	10.56	10.57	10.54	17049	0.00%
05 Apr 2022	10.55	10.52	10.57	10.52	27444	-0.09%
04 Apr 2022	10.56	10.56	10.57	10.54	35881	0.19%
01 Apr 2022	10.54	10.56	10.58	10.53	41275	-0.19%
31 Mar 2022	10.56	10.55	10.57	10.52	2454740	0.09%
30 Mar 2022	10.55	10.54	10.56	10.52	81946	0.09%
29 Mar 2022	10.54	10.54	10.55	10.52	102626	0.00%
28 Mar 2022	10.54	10.52	10.55	10.52	47179	0.00%
25 Mar 2022	10.54	10.54	10.55	10.51	36431	0.00%
24 Mar 2022	10.54	10.54	10.56	10.52	2140812	-0.09%
23 Mar 2022	10.55	10.51	10.56	10.50	4122060	0.38%
22 Mar 2022	10.51	10.52	10.53	10.51	26691	-0.10%
21 Mar 2022	10.52	12.00	12.00	10.49	49453	0.00%
17 Mar 2022	10.52	10.51	10.53	10.50	825474	0.10%
16 Mar 2022	10.51	10.51	10.52	10.49	22742	0.19%
15 Mar 2022	10.49	10.50	10.51	10.49	25043	-0.10%
14 Mar 2022	10.50	10.50	10.51	10.49	37965	-0.10%
11 Mar 2022	10.51	10.50	10.52	10.49	30684	0.00%
10 Mar 2022	10.51	10.50	10.52	10.49	981645	0.19%
09 Mar 2022	10.49	10.49	10.50	10.48	35027	0.00%
08 Mar 2022	10.49	10.49	10.50	10.48	41648	0.00%
07 Mar 2022	10.49	10.50	10.51	10.49	73985	-0.10%
04 Mar 2022	10.50	10.52	10.52	10.49	50880	0.00%
03 Mar 2022	10.50	10.52	10.53	10.50	32232	-0.10%
02 Mar 2022	10.51	10.52	10.54	10.50	39644	-0.10%
28 Feb 2022	10.52	10.54	10.54	10.50	1016866	-0.09%
25 Feb 2022	10.53	10.49	10.54	10.49	70581	0.10%
24 Feb 2022	10.52	10.50	10.55	10.46	4788495	0.29%
23 Feb 2022	10.49	10.49	10.50	10.47	23302	0.29%
22 Feb 2022	10.46	10.54	10.54	10.46	991813	-0.38%
21 Feb 2022	10.50	10.50	10.52	10.48	47457	-0.10%
18 Feb 2022	10.51	10.50	10.52	10.48	1229374	0.10%
17 Feb 2022	10.50	10.48	10.51	10.47	1970663	0.19%
16 Feb 2022	10.48	10.48	10.49	10.47	39293	0.00%
15 Feb 2022	10.48	10.47	10.49	10.46	1327472	0.10%
14 Feb 2022	10.47	10.47	10.49	10.45	46768	0.00%
11 Feb 2022	10.47	10.41	10.50	10.41	31698	0.58%
10 Feb 2022	10.41	10.39	10.43	10.39	29147	0.19%
09 Feb 2022	10.39	10.39	10.40	10.38	52240	0.00%
08 Feb 2022	10.39	10.40	10.41	10.37	1335158	0.19%
07 Feb 2022	10.37	10.39	10.44	10.37	64403	-0.19%
04 Feb 2022	10.39	10.39	10.40	10.37	25280	0.00%
03 Feb 2022	10.39	10.41	10.41	10.37	32670	0.00%
02 Feb 2022	10.39	10.41	10.41	10.38	30435	-0.19%
01 Feb 2022	10.41	10.45	10.45	10.41	95777	-0.10%
31 Jan 2022	10.42	10.40	10.44	10.40	115718	0.19%
28 Jan 2022	10.40	10.42	10.42	10.40	49042	0.00%
27 Jan 2022	10.40	10.44	10.44	10.34	2376611	-0.19%
25 Jan 2022	10.42	10.42	10.43	10.41	26968	0.00%
24 Jan 2022	10.42	10.41	10.43	10.41	40528	0.10%
21 Jan 2022	10.41	10.41	10.42	10.40	21214	0.00%
20 Jan 2022	10.41	10.41	10.42	10.39	33011	0.10%
19 Jan 2022	10.40	10.39	10.41	10.39	25602	0.19%
18 Jan 2022	10.38	10.42	10.43	10.38	88271	-0.38%
17 Jan 2022	10.42	10.43	10.44	10.42	76362	-0.10%
14 Jan 2022	10.43	10.43	10.48	10.42	34712	0.00%
13 Jan 2022	10.43	10.43	10.44	10.43	34773	0.10%
12 Jan 2022	10.42	10.43	10.44	10.42	22434	-0.10%
11 Jan 2022	10.43	10.43	10.44	10.42	38193	0.00%
10 Jan 2022	10.43	10.45	10.45	10.41	46427	-0.10%
07 Jan 2022	10.44	10.43	10.45	10.42	31906	0.00%
06 Jan 2022	10.44	10.44	10.45	10.43	30749	-0.10%
05 Jan 2022	10.45	10.44	10.46	10.44	31336	0.10%
04 Jan 2022	10.44	10.43	10.68	10.43	5758708	0.10%
03 Jan 2022	10.43	10.44	10.46	10.43	44749	-0.10%
31 Dec 2021	10.44	10.46	10.46	10.43	51024	0.19%
30 Dec 2021	10.42	10.43	10.46	10.42	28404	-0.19%
29 Dec 2021	10.44	10.46	10.46	10.44	21433	0.00%
28 Dec 2021	10.44	10.46	10.46	10.44	34443	-0.10%
27 Dec 2021	10.45	10.44	10.46	10.43	26304	0.10%
24 Dec 2021	10.44	10.45	10.50	10.43	23913	-0.10%
23 Dec 2021	10.45	10.47	10.47	10.43	19137	0.00%
22 Dec 2021	10.45	10.48	10.48	10.42	5095437	-0.29%
21 Dec 2021	10.48	10.47	10.49	10.46	263743	0.10%
20 Dec 2021	10.47	10.49	10.49	10.47	46872	0.00%
17 Dec 2021	10.47	10.49	10.49	10.47	17827	0.00%
16 Dec 2021	10.47	10.47	10.48	10.46	28341	0.00%
15 Dec 2021	10.47	10.47	10.48	10.47	23725	0.00%
14 Dec 2021	10.47	10.16	10.48	10.16	29268	0.00%
13 Dec 2021	10.47	10.46	10.48	10.44	57949	-0.19%
10 Dec 2021	10.49	10.15	10.51	10.15	1977381	0.29%
09 Dec 2021	10.46	10.46	10.47	10.44	2331667	0.19%
08 Dec 2021	10.44	10.44	10.45	10.43	20029	0.00%
07 Dec 2021	10.44	10.45	10.45	10.43	16789	0.10%
06 Dec 2021	10.43	10.44	10.45	10.42	24864	0.10%
03 Dec 2021	10.42	10.44	10.45	10.42	46243	-0.19%
02 Dec 2021	10.44	10.43	10.45	10.43	16053	0.10%
01 Dec 2021	10.43	10.43	10.44	10.42	29345	0.00%
30 Nov 2021	10.43	10.44	10.45	10.43	2023150	0.00%
29 Nov 2021	10.43	10.41	10.44	10.41	78418	0.19%
26 Nov 2021	10.41	10.41	10.42	10.41	17020	0.00%
25 Nov 2021	10.41	10.40	10.43	10.40	24984	0.10%
24 Nov 2021	10.40	10.41	10.41	10.40	1735405	0.00%
23 Nov 2021	10.40	10.40	10.41	10.39	211650	0.00%
22 Nov 2021	10.40	10.41	10.42	10.38	212936	0.00%
18 Nov 2021	10.40	10.41	10.41	10.40	23745	0.00%
17 Nov 2021	10.40	10.50	10.50	10.39	21577	0.00%
16 Nov 2021	10.40	10.40	10.41	10.38	1366274	0.00%
15 Nov 2021	10.40	10.39	10.41	10.39	18896	0.10%
12 Nov 2021	10.39	9.35	10.40	9.35	5975	0.00%
11 Nov 2021	10.39	10.25	10.40	9.06	11677	0.00%
10 Nov 2021	10.39	10.38	10.40	10.37	7284005	0.10%
09 Nov 2021	10.38	10.69	10.69	10.37	36029	0.00%
08 Nov 2021	10.38	10.39	10.39	10.36	36331	0.00%
04 Nov 2021	10.38	10.38	10.39	10.36	103747	0.10%
03 Nov 2021	10.37	10.38	10.38	10.36	12460	0.00%
02 Nov 2021	10.37	10.37	10.38	10.36	1450974	0.00%
01 Nov 2021	10.37	10.38	10.38	10.36	610001	-0.10%
29 Oct 2021	10.38	10.38	10.39	10.36	25298	0.00%
28 Oct 2021	10.38	10.36	10.39	10.36	4826800	0.19%
27 Oct 2021	10.36	10.39	10.39	10.36	8852	0.00%
26 Oct 2021	10.36	10.38	10.38	10.35	15662	-0.10%
25 Oct 2021	10.37	10.38	10.38	10.36	6089	0.10%
22 Oct 2021	10.36	10.37	10.37	10.35	6943	-0.10%
21 Oct 2021	10.37	10.37	10.38	10.34	1359868	0.29%
20 Oct 2021	10.34	10.35	10.37	10.34	13046	0.00%
19 Oct 2021	10.34	10.37	10.37	10.34	23956	-0.10%
18 Oct 2021	10.35	10.37	10.37	10.35	20430	0.10%
14 Oct 2021	10.34	10.34	10.36	10.34	8326	0.00%
13 Oct 2021	10.34	10.36	10.36	10.34	11335	0.00%
12 Oct 2021	10.34	10.37	10.37	10.34	13783	-0.10%
11 Oct 2021	10.35	10.33	10.37	10.33	66656	0.19%
08 Oct 2021	10.33	10.36	10.36	10.33	22368	-0.19%
07 Oct 2021	10.35	10.36	10.36	10.34	5979	0.00%
06 Oct 2021	10.35	10.35	10.36	10.34	26984	-0.19%
05 Oct 2021	10.37	10.36	10.39	10.35	1268685	0.19%
04 Oct 2021	10.35	10.36	10.37	10.35	23698	-0.10%
01 Oct 2021	10.36	10.38	10.38	10.36	8940	-0.10%
30 Sep 2021	10.37	10.36	10.38	10.36	14196	0.10%
29 Sep 2021	10.36	10.37	10.38	10.36	14009	0.00%
28 Sep 2021	10.36	10.37	10.38	10.35	915222	0.00%
27 Sep 2021	10.36	10.37	10.37	10.35	66987	-0.10%
24 Sep 2021	10.37	10.36	10.38	10.36	12979	0.19%
23 Sep 2021	10.35	10.36	10.37	10.35	32407	0.29%
22 Sep 2021	10.32	10.35	10.37	10.32	851564	-0.19%
21 Sep 2021	10.34	10.36	10.37	10.33	1161632	-0.10%
20 Sep 2021	10.35	10.36	10.37	10.35	9588	0.10%
17 Sep 2021	10.34	10.36	10.36	10.34	9988	-0.10%
16 Sep 2021	10.35	10.36	10.36	10.34	7100	0.10%
15 Sep 2021	10.34	10.34	10.35	10.34	7465	0.00%
14 Sep 2021	10.34	10.35	10.35	10.34	13468	0.00%
13 Sep 2021	10.34	10.34	10.35	10.33	9188	0.00%
09 Sep 2021	10.34	10.34	10.35	10.33	8726	0.00%
08 Sep 2021	10.34	10.34	10.35	10.34	15406	0.00%
07 Sep 2021	10.34	10.35	10.35	10.34	9120	-0.10%
06 Sep 2021	10.35	10.34	10.35	10.33	19122	0.10%
03 Sep 2021	10.34	10.33	10.34	10.32	123731	0.29%
02 Sep 2021	10.31	10.33	10.33	10.31	16262	-0.19%
01 Sep 2021	10.33	10.32	10.33	10.30	1946024	0.10%
31 Aug 2021	10.32	10.31	10.32	10.29	4857785	0.29%
30 Aug 2021	10.29	10.29	10.30	10.28	6207	0.00%
27 Aug 2021	10.29	10.30	10.30	10.28	7746	0.10%
26 Aug 2021	10.28	10.28	10.29	10.28	57862	0.00%
25 Aug 2021	10.28	10.28	10.29	10.28	3349	0.00%
24 Aug 2021	10.28	10.28	10.29	10.27	2899054	0.00%
23 Aug 2021	10.28	10.26	10.29	10.26	5726	0.19%
20 Aug 2021	10.26	10.27	10.27	10.25	107726	-0.10%
18 Aug 2021	10.27	10.25	10.28	10.23	2440896	0.39%
17 Aug 2021	10.23	10.24	10.24	10.22	9573	0.10%
16 Aug 2021	10.22	10.23	10.23	10.22	33177	0.20%
13 Aug 2021	10.20	10.20	10.22	10.20	5473	0.00%
12 Aug 2021	10.20	10.21	10.21	10.19	4644	0.00%
11 Aug 2021	10.20	10.21	10.21	10.19	3477	0.10%
10 Aug 2021	10.19	10.21	10.21	10.18	6174	-0.10%
09 Aug 2021	10.20	10.20	10.22	10.20	62857	0.00%
06 Aug 2021	10.20	10.22	10.22	10.20	103624	-0.10%
05 Aug 2021	10.21	10.21	10.22	10.19	5894246	0.10%
04 Aug 2021	10.20	10.18	10.21	10.18	2938382	0.10%
03 Aug 2021	10.19	10.19	10.20	10.18	4750	0.00%
02 Aug 2021	10.19	10.18	10.48	10.17	38339	0.10%
30 Jul 2021	10.18	10.19	10.19	10.17	76292	0.10%
29 Jul 2021	10.17	10.18	10.18	10.17	14348	0.00%
28 Jul 2021	10.17	10.17	10.18	10.16	52389	0.00%
27 Jul 2021	10.17	10.18	10.18	10.16	6035	0.10%
26 Jul 2021	10.16	10.16	10.17	10.16	53002	0.00%
23 Jul 2021	10.16	10.17	10.17	10.15	18394	0.00%
22 Jul 2021	10.16	10.17	10.17	10.15	45406	0.10%
20 Jul 2021	10.15	10.16	10.16	10.14	16028	0.10%
19 Jul 2021	10.14	10.14	10.15	10.14	16493	0.00%
16 Jul 2021	10.14	10.12	10.14	10.12	1600	0.20%
15 Jul 2021	10.12	10.12	10.13	10.12	23035	0.00%
14 Jul 2021	10.12	10.13	10.13	10.11	6475	0.00%
13 Jul 2021	10.12	10.12	10.13	10.10	306763	0.10%
12 Jul 2021	10.11	10.13	10.13	10.11	54856	0.00%
09 Jul 2021	10.11	10.11	10.12	10.11	9720	0.10%
08 Jul 2021	10.10	10.11	10.12	10.10	11313	-0.20%
07 Jul 2021	10.12	10.12	10.12	10.10	12559	0.00%
06 Jul 2021	10.12	10.12	10.13	10.11	55819	-0.10%
05 Jul 2021	10.13	10.12	10.14	10.11	10426	0.10%
02 Jul 2021	10.12	10.13	10.14	10.12	7299	-0.30%
01 Jul 2021	10.15	10.15	10.15	10.13	3876	0.00%
30 Jun 2021	10.15	10.15	10.15	10.14	3424	0.20%
29 Jun 2021	10.13	10.15	10.15	10.13	49182	-0.10%
28 Jun 2021	10.14	10.15	10.15	10.13	3125	0.00%
25 Jun 2021	10.14	10.14	10.15	10.13	4728	0.00%
24 Jun 2021	10.14	10.13	10.15	10.13	14924	0.10%
23 Jun 2021	10.13	10.15	10.15	10.13	1742	-0.10%
22 Jun 2021	10.14	10.15	10.16	10.13	7048	0.00%
21 Jun 2021	10.14	10.16	10.16	10.14	5572	0.20%
17 Jun 2021	10.12	10.16	10.16	10.11	2500553	-0.39%
16 Jun 2021	10.16	10.19	10.19	10.16	81924	-0.10%
15 Jun 2021	10.17	10.19	10.20	10.17	68190	0.00%
14 Jun 2021	10.17	10.17	10.19	10.17	36792	-0.10%
11 Jun 2021	10.18	10.17	10.19	10.16	587392	0.20%
10 Jun 2021	10.16	10.15	10.17	10.15	39256	0.00%
09 Jun 2021	10.16	10.17	10.17	10.15	27292	0.10%
08 Jun 2021	10.15	10.15	10.16	10.15	308593	0.00%
07 Jun 2021	10.15	10.15	10.16	10.13	9102	0.00%
04 Jun 2021	10.15	10.43	10.43	10.14	14844	0.20%
03 Jun 2021	10.13	10.15	10.15	10.13	9932	0.00%
02 Jun 2021	10.13	10.44	10.44	10.13	259990	-0.10%
01 Jun 2021	10.14	10.15	10.15	10.13	6479	0.00%
31 May 2021	10.14	10.15	10.15	10.13	49043	-0.10%
28 May 2021	10.15	10.15	10.15	10.14	8467	0.00%
27 May 2021	10.15	10.15	10.17	10.13	1083659	0.10%
26 May 2021	10.14	10.12	10.15	10.12	2272199	0.10%
25 May 2021	10.13	10.14	10.14	10.12	20822	-0.10%
24 May 2021	10.14	10.13	10.14	10.12	80000	0.10%
21 May 2021	10.13	10.42	10.42	10.10	1206355	0.10%
20 May 2021	10.12	10.41	10.41	10.09	126071	0.10%
19 May 2021	10.11	10.11	10.12	10.09	10485	0.00%

EquityPandit Advisory Services

From SEBI Registered Investment Advisor

Screener

News

Axis AAA Bond Plus SDL ETF-2026 Matur. Reg. Growth

AXISBPSETF Historical Data

Equitypandit Financial Services Pvt. Ltd.

EquityPandit Advisory Services

EP - Investor

EP - Multibagger

EP - Index Option

Index Option Picks