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

BCLIND Historical Data
View Chart
Equitypandit Financial Services Pvt. Ltd.
Date	Price	Open	High	Low	Volume	Change(%)
19 Dec 2025	31.66	31.23	31.72	31.06	548092	1.38%
18 Dec 2025	31.23	31.29	31.39	30.80	375016	-0.57%
17 Dec 2025	31.41	31.35	31.60	31.14	295930	0.29%
16 Dec 2025	31.32	32.00	32.00	31.07	365709	-1.85%
15 Dec 2025	31.91	32.32	32.32	31.72	420944	-1.30%
12 Dec 2025	32.33	32.88	32.88	32.15	622948	-0.49%
11 Dec 2025	32.49	31.99	32.80	31.56	548114	1.88%
10 Dec 2025	31.89	32.25	32.90	31.55	360728	-0.13%
09 Dec 2025	31.93	30.70	32.13	30.41	832401	3.77%
08 Dec 2025	30.77	32.15	32.45	30.56	676325	-4.17%
05 Dec 2025	32.11	32.85	32.85	31.87	342878	-1.26%
04 Dec 2025	32.52	32.37	32.79	32.17	426079	0.46%
03 Dec 2025	32.37	32.05	32.57	32.02	510139	0.06%
02 Dec 2025	32.35	33.30	33.30	32.00	784653	-1.61%
01 Dec 2025	32.88	33.00	33.91	32.00	872851	0.98%
28 Nov 2025	32.56	34.80	34.80	31.25	1242699	-5.05%
27 Nov 2025	34.29	34.60	34.77	34.00	421923	0.09%
26 Nov 2025	34.26	34.95	34.95	33.97	583041	-0.35%
25 Nov 2025	34.38	34.24	34.62	34.00	496326	0.06%
24 Nov 2025	34.36	35.40	35.86	34.10	422297	-3.32%
21 Nov 2025	35.54	35.70	36.01	35.31	305528	-1.41%
20 Nov 2025	36.05	35.75	36.19	35.60	377202	0.84%
19 Nov 2025	35.75	36.75	36.75	35.60	622396	-2.46%
18 Nov 2025	36.65	36.42	36.80	36.42	349022	0.19%
17 Nov 2025	36.58	38.00	38.01	36.30	1259355	-3.61%
14 Nov 2025	37.95	38.05	38.47	37.67	293058	-0.24%
13 Nov 2025	38.04	39.50	39.50	37.91	816515	-3.70%
12 Nov 2025	39.50	38.50	39.98	38.35	572360	2.92%
11 Nov 2025	38.38	38.30	38.50	37.81	270705	0.21%
10 Nov 2025	38.30	39.48	39.48	38.21	392076	-1.36%
07 Nov 2025	38.83	38.95	38.95	38.36	232803	-0.26%
06 Nov 2025	38.93	39.60	39.74	38.80	300676	-1.87%
04 Nov 2025	39.67	39.86	40.03	39.55	185041	-0.48%
03 Nov 2025	39.86	39.87	40.09	39.73	204101	-0.10%
31 Oct 2025	39.90	40.31	40.31	39.72	357524	-0.30%
30 Oct 2025	40.02	40.73	41.00	39.90	549476	-1.36%
29 Oct 2025	40.57	39.55	40.85	39.19	1032235	3.63%
28 Oct 2025	39.15	39.25	39.66	39.05	296029	-0.66%
27 Oct 2025	39.41	39.90	40.10	39.24	315616	-0.63%
24 Oct 2025	39.66	40.34	40.44	39.54	438121	-1.51%
23 Oct 2025	40.27	39.84	40.75	39.24	718444	2.47%
21 Oct 2025	39.30	39.00	39.55	38.80	231573	0.77%
20 Oct 2025	39.00	39.05	39.18	38.43	384464	0.33%
17 Oct 2025	38.87	40.00	40.14	38.63	892954	-2.48%
16 Oct 2025	39.86	40.49	40.49	39.73	283405	0.08%
15 Oct 2025	39.83	39.10	39.98	38.70	823943	1.84%
14 Oct 2025	39.11	40.05	40.27	39.00	757799	-2.18%
13 Oct 2025	39.98	40.38	40.43	39.80	307304	-1.11%
10 Oct 2025	40.43	40.54	41.00	40.30	300504	0.17%
09 Oct 2025	40.36	40.83	40.83	40.03	269478	-0.52%
08 Oct 2025	40.57	40.76	41.10	40.52	248086	-0.32%
07 Oct 2025	40.70	41.19	41.34	40.56	203531	-0.85%
06 Oct 2025	41.05	41.45	41.70	41.00	354434	-0.89%
03 Oct 2025	41.42	41.81	42.08	41.26	397345	-0.91%
01 Oct 2025	41.80	40.50	42.00	40.50	609995	3.21%
30 Sep 2025	40.50	40.76	41.09	40.30	283965	-0.64%
29 Sep 2025	40.76	40.76	42.08	40.59	311883	-0.46%
26 Sep 2025	40.95	42.03	42.03	40.77	318204	-1.94%
25 Sep 2025	41.76	43.10	43.10	41.70	341396	-1.74%
24 Sep 2025	42.50	42.66	43.40	41.85	744556	0.52%
23 Sep 2025	42.28	43.28	43.36	42.15	654499	-2.04%
22 Sep 2025	43.16	41.20	44.90	41.20	4670344	5.68%
19 Sep 2025	40.84	41.20	41.34	40.70	257208	-0.83%
18 Sep 2025	41.18	41.59	41.63	40.94	402601	-0.17%
17 Sep 2025	41.25	41.25	41.69	41.07	373976	1.03%
16 Sep 2025	40.83	40.90	41.70	39.95	731035	0.17%
15 Sep 2025	40.76	40.51	40.98	40.01	378352	0.67%
12 Sep 2025	40.49	40.98	40.98	40.25	355800	-0.74%
11 Sep 2025	40.79	40.52	41.10	40.50	279061	0.84%
10 Sep 2025	40.45	40.39	41.15	40.19	457414	0.52%
09 Sep 2025	40.24	40.75	41.00	40.06	317750	-0.81%
08 Sep 2025	40.57	40.78	40.83	40.25	277594	-0.02%
05 Sep 2025	40.58	40.91	40.94	40.25	236023	-0.81%
04 Sep 2025	40.91	41.69	41.90	40.81	302653	-1.14%
03 Sep 2025	41.38	40.96	41.50	40.96	328436	1.52%
02 Sep 2025	40.76	40.35	41.95	40.35	1234205	1.70%
01 Sep 2025	40.08	40.27	40.50	39.76	318246	0.23%
29 Aug 2025	39.99	40.01	40.56	39.75	344113	-0.05%
28 Aug 2025	40.01	40.28	40.79	39.85	325774	-0.65%
26 Aug 2025	40.27	41.50	41.50	39.82	605122	-2.78%
25 Aug 2025	41.42	41.86	42.05	41.21	389862	-1.03%
22 Aug 2025	41.85	41.35	42.22	41.01	389447	1.31%
21 Aug 2025	41.31	41.65	42.00	41.22	258372	-0.72%
20 Aug 2025	41.61	41.66	42.00	41.17	542503	-0.12%
19 Aug 2025	41.66	40.94	41.95	40.91	504272	1.88%
18 Aug 2025	40.89	41.52	41.79	40.80	496643	-0.32%
14 Aug 2025	41.02	41.93	42.30	40.55	477156	-1.68%
13 Aug 2025	41.72	41.66	42.45	41.49	781771	2.46%
12 Aug 2025	40.72	43.00	45.35	39.75	2083394	-5.59%
11 Aug 2025	43.13	43.03	43.65	42.10	475424	0.23%
08 Aug 2025	43.03	43.98	45.20	42.75	462754	-1.67%
07 Aug 2025	43.76	43.59	44.50	42.75	406362	-0.68%
06 Aug 2025	44.06	44.65	44.84	43.51	271882	-1.12%
05 Aug 2025	44.56	44.48	44.90	43.87	340284	0.29%
04 Aug 2025	44.43	43.90	44.88	43.58	502663	1.28%
01 Aug 2025	43.87	43.98	44.50	43.20	652493	-0.25%
31 Jul 2025	43.98	44.00	45.27	43.02	609146	-2.05%
30 Jul 2025	44.90	45.39	45.80	44.58	405367	-0.75%
29 Jul 2025	45.24	43.37	45.69	42.97	835036	3.90%
28 Jul 2025	43.54	44.43	44.76	43.48	697835	-2.27%
25 Jul 2025	44.55	45.85	45.85	44.32	769078	-2.20%
24 Jul 2025	45.55	46.00	46.56	45.36	615348	-0.63%
23 Jul 2025	45.84	47.25	47.66	45.55	2134457	-2.57%
22 Jul 2025	47.05	48.00	49.30	46.70	3997884	-0.63%
21 Jul 2025	47.35	44.45	48.50	44.01	8342779	7.01%
18 Jul 2025	44.25	43.47	45.23	42.50	1201924	2.34%
17 Jul 2025	43.24	42.82	44.01	42.82	832691	0.98%
16 Jul 2025	42.82	42.48	43.48	42.12	857107	1.76%
15 Jul 2025	42.08	42.10	42.44	41.76	422620	0.55%
14 Jul 2025	41.85	41.48	41.98	41.18	241834	-0.02%
11 Jul 2025	41.86	42.19	42.73	41.58	388516	-0.38%
10 Jul 2025	42.02	41.75	42.20	41.52	369434	0.74%
09 Jul 2025	41.71	42.41	42.49	41.60	265314	-1.51%
08 Jul 2025	42.35	41.25	42.90	40.98	821379	2.97%
07 Jul 2025	41.13	41.29	41.96	41.00	403173	-0.24%
04 Jul 2025	41.23	41.35	41.55	40.90	311360	-0.17%
03 Jul 2025	41.30	41.66	41.82	41.02	453896	-0.53%
02 Jul 2025	41.52	42.03	42.09	41.30	542199	-0.74%
01 Jul 2025	41.83	42.38	42.82	41.58	503560	-1.53%
30 Jun 2025	42.48	42.50	42.98	42.20	550222	0.38%
27 Jun 2025	42.32	42.65	43.16	42.25	462131	-0.33%
26 Jun 2025	42.46	43.44	43.90	42.24	1040820	-2.61%
25 Jun 2025	43.60	42.38	43.80	42.37	616918	3.37%
24 Jun 2025	42.18	41.55	42.49	41.50	492018	2.55%
23 Jun 2025	41.13	40.50	41.40	40.35	380489	-0.19%
20 Jun 2025	41.21	40.43	41.45	39.92	912443	1.93%
19 Jun 2025	40.43	41.99	42.24	40.28	509802	-3.83%
18 Jun 2025	42.04	42.25	42.89	41.75	784274	-1.15%
17 Jun 2025	42.53	42.97	43.18	42.29	635058	-1.02%
16 Jun 2025	42.97	42.62	43.35	42.17	627572	-0.44%
13 Jun 2025	43.16	42.96	43.39	41.91	972973	-1.05%
12 Jun 2025	43.62	44.50	44.50	42.90	1170719	-0.32%
11 Jun 2025	43.76	43.19	44.55	43.14	1210224	1.32%
10 Jun 2025	43.19	43.57	43.90	43.00	822175	-0.39%
09 Jun 2025	43.36	42.20	44.70	42.14	1528510	3.26%
06 Jun 2025	41.99	41.96	42.31	41.35	896480	0.07%
05 Jun 2025	41.96	41.74	42.44	41.73	504966	0.55%
04 Jun 2025	41.73	41.94	42.04	40.80	609169	-0.29%
03 Jun 2025	41.85	42.50	42.90	41.55	1047186	-0.64%
02 Jun 2025	42.12	42.30	42.45	41.12	1268515	1.20%
30 May 2025	41.62	40.00	42.30	39.90	3650760	6.25%
29 May 2025	39.17	41.30	41.67	38.71	1853197	-4.77%
28 May 2025	41.13	40.55	41.45	40.36	691595	1.43%
27 May 2025	40.55	40.37	40.75	39.83	485520	0.45%
26 May 2025	40.37	40.09	40.75	39.81	591265	1.25%
23 May 2025	39.87	39.89	40.35	39.50	702787	0.23%
22 May 2025	39.78	39.20	40.06	39.20	421222	0.91%
21 May 2025	39.42	39.09	39.78	38.77	617608	0.95%
20 May 2025	39.05	40.11	40.39	38.85	771072	-2.64%
19 May 2025	40.11	40.07	41.13	39.81	1140286	0.35%
16 May 2025	39.97	41.30	41.88	39.75	1666736	-3.22%
15 May 2025	41.30	40.18	42.30	39.80	1370482	3.82%
14 May 2025	39.78	39.00	40.00	38.55	725581	2.45%
13 May 2025	38.83	38.99	39.29	38.00	483227	0.41%
12 May 2025	38.67	37.48	38.75	37.48	537366	5.48%
09 May 2025	36.66	35.90	36.92	35.41	396375	0.30%
08 May 2025	36.55	37.09	37.75	36.25	269244	-1.35%
07 May 2025	37.05	36.70	37.50	36.50	574224	-0.19%
06 May 2025	37.12	37.40	38.00	37.00	647647	-2.24%
05 May 2025	37.97	37.50	38.24	37.11	344100	1.69%
02 May 2025	37.34	37.46	37.96	37.01	355751	-0.32%
30 Apr 2025	37.46	38.07	38.28	37.28	439750	-2.14%
29 Apr 2025	38.28	38.75	39.44	38.18	439072	-0.96%
28 Apr 2025	38.65	38.58	39.27	38.00	550944	-0.23%
25 Apr 2025	38.74	40.99	41.00	38.48	744141	-5.00%
24 Apr 2025	40.78	40.31	41.25	40.30	591572	1.17%
23 Apr 2025	40.31	40.79	41.13	39.52	577465	-0.64%
22 Apr 2025	40.57	40.17	41.00	39.62	791931	1.22%
21 Apr 2025	40.08	40.00	40.42	39.20	538037	1.14%
17 Apr 2025	39.63	39.05	40.59	38.86	852952	1.30%
16 Apr 2025	39.12	38.60	39.65	38.59	574057	1.74%
15 Apr 2025	38.45	37.50	38.90	37.50	578091	4.17%
11 Apr 2025	36.91	37.30	37.80	36.55	548081	1.21%
09 Apr 2025	36.47	36.82	37.00	35.96	304691	-0.71%
08 Apr 2025	36.73	36.80	37.40	36.21	519859	2.20%
07 Apr 2025	35.94	34.99	36.30	34.80	1000053	-4.64%
04 Apr 2025	37.69	39.22	39.22	37.20	672957	-3.90%
03 Apr 2025	39.22	37.75	39.40	37.46	879310	3.35%
02 Apr 2025	37.95	37.70	38.10	36.42	571950	1.44%
01 Apr 2025	37.41	35.74	37.61	35.74	827587	4.67%
28 Mar 2025	35.74	36.14	37.61	35.50	1763879	-1.00%
27 Mar 2025	36.10	36.90	36.90	35.71	2184484	-1.01%
26 Mar 2025	36.47	37.09	38.12	36.07	1578573	-2.23%
25 Mar 2025	37.30	39.40	40.19	35.92	1774838	-4.53%
24 Mar 2025	39.07	39.26	39.95	39.00	1119670	-0.48%
21 Mar 2025	39.26	38.58	39.39	38.33	1427004	1.74%
20 Mar 2025	38.59	38.22	39.80	37.62	1222459	1.79%
19 Mar 2025	37.91	37.05	38.25	37.04	1019671	2.49%
18 Mar 2025	36.99	36.17	37.50	36.17	1325215	2.41%
17 Mar 2025	36.12	37.89	37.90	36.00	984784	-4.01%
13 Mar 2025	37.63	38.10	38.24	37.31	814236	-0.66%
12 Mar 2025	37.88	38.21	38.50	37.62	1197907	-0.66%
11 Mar 2025	38.13	35.76	39.35	35.76	1223082	-2.03%
10 Mar 2025	38.92	40.06	40.82	38.60	918979	-3.97%
07 Mar 2025	40.53	40.70	41.77	40.10	1372504	1.68%
06 Mar 2025	39.86	39.90	40.31	39.10	1358904	2.76%
05 Mar 2025	38.79	37.48	39.09	37.19	971512	4.87%
04 Mar 2025	36.99	35.00	37.69	34.86	1150189	5.29%
03 Mar 2025	35.13	36.22	36.69	34.59	1107867	-3.01%
28 Feb 2025	36.22	36.75	36.87	35.55	1382046	-2.03%
27 Feb 2025	36.97	38.17	38.40	36.85	911273	-3.07%
25 Feb 2025	38.14	38.50	38.90	38.00	555805	-1.01%
24 Feb 2025	38.53	38.85	38.96	37.50	671277	-2.26%
21 Feb 2025	39.42	39.75	40.74	39.21	1645366	-1.30%
20 Feb 2025	39.94	38.19	41.39	37.61	4290447	8.92%
19 Feb 2025	36.67	35.00	37.27	34.60	1706533	5.71%
18 Feb 2025	34.69	39.40	39.40	34.50	2377766	-4.41%
17 Feb 2025	36.29	37.80	37.80	34.92	2709750	-2.92%
14 Feb 2025	37.38	40.95	41.25	36.41	3194158	-9.18%
13 Feb 2025	41.16	44.00	44.79	40.65	1498470	-5.18%
12 Feb 2025	43.41	44.17	44.50	41.60	928091	-1.72%
11 Feb 2025	44.17	45.32	45.58	43.61	628823	-2.54%
10 Feb 2025	45.32	46.79	47.07	44.90	375360	-3.14%
07 Feb 2025	46.79	48.00	48.00	46.27	368686	-1.33%
06 Feb 2025	47.42	47.67	48.40	47.07	356750	-0.42%
05 Feb 2025	47.62	47.29	48.00	47.08	436986	1.43%
04 Feb 2025	46.95	46.01	47.40	46.00	412292	2.04%
03 Feb 2025	46.01	47.60	47.74	45.48	504895	-3.32%
01 Feb 2025	47.59	47.05	48.17	46.30	633190	1.64%
31 Jan 2025	46.82	45.48	47.01	45.11	619409	3.81%
30 Jan 2025	45.10	46.00	46.00	44.90	414271	-0.86%
29 Jan 2025	45.49	44.21	46.01	44.21	970765	3.79%
28 Jan 2025	43.83	45.11	47.47	43.12	1356295	-3.44%
27 Jan 2025	45.39	45.81	46.73	44.51	984294	-2.87%
24 Jan 2025	46.73	47.76	48.25	46.50	518888	-2.01%
23 Jan 2025	47.69	47.50	48.44	47.40	386077	-0.23%
22 Jan 2025	47.80	50.00	50.00	46.93	1085577	-4.53%
21 Jan 2025	50.07	51.69	51.88	49.72	577456	-2.83%
20 Jan 2025	51.53	50.50	52.01	50.50	1759301	3.41%
17 Jan 2025	49.83	48.60	50.75	48.60	797114	1.22%
16 Jan 2025	49.23	47.40	49.64	46.82	1451612	6.47%
15 Jan 2025	46.24	47.25	47.88	45.94	512590	-1.53%
14 Jan 2025	46.96	44.70	47.50	44.70	694068	5.15%
13 Jan 2025	44.66	46.41	47.13	44.21	1516755	-4.33%
10 Jan 2025	46.68	47.50	47.76	46.00	690456	-1.89%
09 Jan 2025	47.58	48.06	49.07	47.30	520186	-1.57%
08 Jan 2025	48.34	49.49	49.49	47.92	623739	-1.89%
07 Jan 2025	49.27	48.10	49.50	47.01	833357	3.49%
06 Jan 2025	47.61	50.62	50.85	47.38	1610066	-5.96%
03 Jan 2025	50.63	50.80	51.66	50.47	614964	0.08%
02 Jan 2025	50.59	51.50	51.74	50.31	1073576	-1.36%
01 Jan 2025	51.29	50.60	51.70	50.52	539910	1.71%
31 Dec 2024	50.43	49.79	51.00	49.20	546200	0.82%
30 Dec 2024	50.02	50.88	51.20	49.91	618345	-1.13%
27 Dec 2024	50.59	50.49	51.00	50.15	516443	0.38%
26 Dec 2024	50.40	50.95	51.41	50.16	734092	-0.77%
24 Dec 2024	50.79	52.30	52.31	50.59	671906	-1.99%
23 Dec 2024	51.82	52.98	53.01	51.23	763476	-0.15%
20 Dec 2024	51.90	52.95	53.49	51.60	732935	-1.35%
19 Dec 2024	52.61	51.64	53.90	50.95	1312068	1.56%
18 Dec 2024	51.80	51.49	52.70	51.34	1728534	0.15%
17 Dec 2024	51.72	53.00	54.75	50.00	5098100	-2.51%
16 Dec 2024	53.05	54.18	54.75	52.90	1013694	-1.60%
13 Dec 2024	53.91	53.85	54.38	53.10	639977	-0.19%
12 Dec 2024	54.01	55.35	55.60	53.90	1060020	-2.08%
11 Dec 2024	55.16	55.38	56.10	55.00	688755	-0.42%
10 Dec 2024	55.39	56.50	56.82	54.92	1115487	-1.76%
09 Dec 2024	56.38	56.59	57.46	56.15	795112	-0.32%
06 Dec 2024	56.56	56.49	56.75	55.96	694356	0.48%
05 Dec 2024	56.29	55.91	56.67	55.90	928830	0.50%
04 Dec 2024	56.01	56.80	57.20	55.07	1056306	-0.74%
03 Dec 2024	56.43	56.12	56.84	56.12	413875	0.79%
02 Dec 2024	55.99	56.39	56.44	55.70	551431	-0.71%
29 Nov 2024	56.39	57.35	57.82	56.25	670707	-1.00%
28 Nov 2024	56.96	56.70	58.14	56.60	1427312	1.53%
27 Nov 2024	56.10	54.19	57.60	53.75	2398953	3.95%
26 Nov 2024	53.97	53.64	54.49	53.50	420659	0.88%
25 Nov 2024	53.50	54.07	54.73	53.36	546344	0.56%
22 Nov 2024	53.20	52.34	53.45	52.34	397685	0.83%
21 Nov 2024	52.76	53.30	53.49	52.31	394506	-1.14%
19 Nov 2024	53.37	53.05	54.27	53.05	772467	1.04%
18 Nov 2024	52.82	52.51	53.28	52.05	686931	0.08%
14 Nov 2024	52.78	52.10	53.39	52.10	784946	-0.04%
13 Nov 2024	52.80	54.79	55.15	52.30	1254125	-3.76%
12 Nov 2024	54.86	55.77	57.99	54.10	1548830	-1.31%
11 Nov 2024	55.59	56.80	56.95	55.40	874547	-2.56%
08 Nov 2024	57.05	58.20	58.20	56.66	1351665	-1.67%
07 Nov 2024	58.02	57.15	60.30	56.99	2285901	1.40%
06 Nov 2024	57.22	56.49	57.66	56.21	1013458	1.29%
05 Nov 2024	56.49	55.88	57.20	55.80	1145267	1.07%
04 Nov 2024	55.89	57.89	57.89	55.61	693856	-2.97%
01 Nov 2024	57.60	57.30	57.85	57.19	357620	1.11%
31 Oct 2024	56.97	57.29	57.94	56.80	814506	-0.30%
30 Oct 2024	57.14	56.80	58.20	56.70	1786423	0.94%
29 Oct 2024	56.61	55.45	59.40	55.45	5324429	2.09%
28 Oct 2024	55.45	55.00	56.30	53.63	1433905	2.55%
25 Oct 2024	54.07	56.10	56.49	53.51	1375518	-3.64%
24 Oct 2024	56.11	57.35	58.16	55.95	835900	-2.16%
23 Oct 2024	57.35	56.22	58.50	54.32	3083123	2.83%
22 Oct 2024	55.77	55.20	58.00	53.09	3242494	1.27%
21 Oct 2024	55.07	56.31	56.73	55.00	785216	-1.71%
18 Oct 2024	56.03	56.05	56.49	54.97	1222716	-0.66%
17 Oct 2024	56.40	57.29	57.72	56.08	1033677	-1.55%
16 Oct 2024	57.29	57.23	57.92	57.02	807364	-0.42%
15 Oct 2024	57.53	57.72	58.07	57.23	959737	-0.52%
14 Oct 2024	57.83	58.18	58.50	57.10	954255	-0.02%
11 Oct 2024	57.84	56.59	58.29	56.35	1264838	2.32%
10 Oct 2024	56.53	57.66	57.84	56.32	1426900	-0.77%
09 Oct 2024	56.97	57.50	58.35	56.80	1480353	-0.75%
08 Oct 2024	57.40	54.99	57.69	53.58	2158372	5.15%
07 Oct 2024	54.59	57.71	57.97	53.31	3893986	-4.75%
04 Oct 2024	57.31	57.95	59.87	57.01	4660119	1.61%
03 Oct 2024	56.40	57.50	58.15	56.10	3034934	-3.14%
01 Oct 2024	58.23	58.29	59.21	58.00	2256765	0.38%
30 Sep 2024	58.01	58.00	59.25	56.56	3708152	0.14%
27 Sep 2024	57.93	58.75	60.80	57.81	5401904	-1.41%
26 Sep 2024	58.76	59.80	60.54	57.80	6537464	-1.94%
25 Sep 2024	59.92	61.08	62.10	59.58	4266769	-1.90%
24 Sep 2024	61.08	64.90	64.90	60.01	4684676	-5.96%
23 Sep 2024	64.95	66.00	68.40	64.36	12071092	0.19%
20 Sep 2024	64.83	65.59	67.85	63.86	7363806	-0.31%
19 Sep 2024	65.03	67.40	67.49	63.10	6501867	-2.23%
18 Sep 2024	66.51	62.50	68.90	61.29	21191425	6.06%
17 Sep 2024	62.71	63.80	63.94	61.71	3235086	-1.06%
16 Sep 2024	63.38	60.99	64.21	60.80	7165543	4.55%
13 Sep 2024	60.62	60.00	61.50	59.41	3040984	1.30%
12 Sep 2024	59.84	60.50	60.93	59.50	2840326	0.88%
11 Sep 2024	59.32	56.85	61.35	56.80	10668117	3.87%
10 Sep 2024	57.11	56.25	57.40	56.24	847210	1.64%
09 Sep 2024	56.19	56.65	56.80	55.37	1191447	-0.78%
06 Sep 2024	56.63	57.48	57.77	56.50	1174191	-1.50%
05 Sep 2024	57.49	57.75	58.00	57.21	1099392	-0.28%
04 Sep 2024	57.65	56.79	58.00	56.54	956245	0.77%
03 Sep 2024	57.21	57.26	57.69	57.00	1247104	0.03%
02 Sep 2024	57.19	58.89	59.07	56.90	2240163	-2.27%
30 Aug 2024	58.52	60.19	61.80	58.21	6462067	0.17%
29 Aug 2024	58.42	59.00	59.03	57.50	1354111	0.79%
28 Aug 2024	57.96	57.03	58.61	56.82	2966544	1.76%
27 Aug 2024	56.96	57.40	57.50	56.86	1462939	-0.89%
26 Aug 2024	57.47	57.79	59.00	56.78	3041159	-0.05%
23 Aug 2024	57.50	58.28	59.30	57.20	4217427	-0.83%
22 Aug 2024	57.98	58.36	59.15	57.84	3111083	-0.24%
21 Aug 2024	58.12	60.37	61.00	57.84	5894729	-3.07%
20 Aug 2024	59.96	61.00	61.54	59.56	4807237	0.05%
19 Aug 2024	59.93	60.50	62.69	59.41	4586324	-0.45%
16 Aug 2024	60.20	65.00	65.50	59.50	7633954	-4.87%
14 Aug 2024	63.28	61.29	65.56	58.68	11415172	4.23%
13 Aug 2024	60.71	60.00	62.50	59.86	3416205	3.11%
12 Aug 2024	58.88	60.36	62.50	58.60	3576463	-2.45%
09 Aug 2024	60.36	58.67	60.67	58.20	1549866	4.45%
08 Aug 2024	57.79	59.15	59.15	57.56	1006855	-1.93%
07 Aug 2024	58.93	56.91	59.26	56.32	1346128	5.89%
06 Aug 2024	55.65	57.99	58.68	55.11	1476950	-1.83%
05 Aug 2024	56.69	57.35	58.74	55.80	3080109	-5.55%
02 Aug 2024	60.02	59.85	61.00	59.34	1500220	-0.45%
01 Aug 2024	60.29	63.48	63.48	59.43	1723613	-3.71%
31 Jul 2024	62.61	63.05	63.28	62.21	1370605	-0.35%
30 Jul 2024	62.83	62.97	64.45	62.60	1645423	-0.16%
29 Jul 2024	62.93	62.95	64.93	62.00	3043599	1.04%
26 Jul 2024	62.28	63.05	63.60	61.81	2088696	-1.05%
25 Jul 2024	62.94	62.01	63.47	61.65	2849766	0.62%
24 Jul 2024	62.55	62.14	63.95	61.70	4984218	2.17%
23 Jul 2024	61.22	62.98	66.00	56.31	20180434	1.37%
22 Jul 2024	60.39	55.00	63.00	53.61	18689814	12.35%
19 Jul 2024	53.75	56.00	56.32	53.00	1572207	-3.48%
18 Jul 2024	55.69	55.24	56.65	54.86	3863625	2.65%
16 Jul 2024	54.25	51.94	54.70	51.94	2873035	4.81%
15 Jul 2024	51.76	52.14	52.50	51.31	1032799	-0.27%
12 Jul 2024	51.90	52.20	52.55	51.50	813534	0.00%
11 Jul 2024	51.90	52.19	52.30	51.71	909286	-0.12%
10 Jul 2024	51.96	52.28	52.34	51.10	686520	-0.23%
09 Jul 2024	52.08	52.23	52.84	51.90	737531	0.13%
08 Jul 2024	52.01	52.67	53.30	51.91	955562	-1.16%
05 Jul 2024	52.62	52.26	52.99	52.26	989967	0.11%
04 Jul 2024	52.56	52.22	52.89	51.75	1192782	1.14%
03 Jul 2024	51.97	52.98	53.24	51.90	1105030	-1.83%
02 Jul 2024	52.94	53.15	53.59	52.50	1137580	0.32%
01 Jul 2024	52.77	53.12	53.42	52.61	863154	-0.19%
28 Jun 2024	52.87	53.15	54.23	52.78	1084748	0.06%
27 Jun 2024	52.84	55.14	55.14	52.21	1191286	-3.68%
26 Jun 2024	54.86	55.75	55.75	54.70	698479	-1.21%
25 Jun 2024	55.53	55.60	56.23	55.49	574672	0.13%
24 Jun 2024	55.46	55.80	56.45	55.12	825606	-0.88%
21 Jun 2024	55.95	55.91	56.90	55.81	832568	0.23%
20 Jun 2024	55.82	56.55	56.78	55.67	1719191	-0.36%
19 Jun 2024	56.02	56.70	58.69	55.61	2411853	-0.94%
18 Jun 2024	56.55	57.80	57.87	56.28	1125264	-0.84%
14 Jun 2024	57.03	58.50	58.97	56.84	2016045	-2.33%
13 Jun 2024	58.39	56.70	59.99	55.73	8142960	5.72%
12 Jun 2024	55.23	52.10	57.40	52.10	7405736	6.15%
11 Jun 2024	52.03	51.86	53.39	51.60	2949746	0.39%
10 Jun 2024	51.83	52.35	53.39	51.00	1692085	-0.23%
07 Jun 2024	51.95	52.85	52.95	51.75	806508	-0.10%
06 Jun 2024	52.00	49.90	52.50	49.90	1088166	5.80%
05 Jun 2024	49.15	48.60	49.45	47.05	1284532	2.08%
04 Jun 2024	48.15	51.50	51.50	45.85	1600546	-6.32%
03 Jun 2024	51.40	53.95	53.95	51.20	763402	0.39%
31 May 2024	51.20	52.00	52.10	49.65	1097613	0.20%
30 May 2024	51.10	52.35	52.40	51.00	882842	-1.54%
29 May 2024	51.90	52.40	53.05	51.50	870703	-1.33%
28 May 2024	52.60	53.10	53.35	52.00	700459	-0.57%
27 May 2024	52.90	54.25	54.75	52.50	1372166	-2.40%
24 May 2024	54.20	54.10	55.80	54.00	1343302	-1.72%
23 May 2024	55.15	55.00	55.85	54.90	939039	0.64%
22 May 2024	54.80	58.00	59.60	54.20	3167246	-5.03%
21 May 2024	57.70	55.40	58.25	55.30	2037816	4.43%
18 May 2024	55.25	55.65	56.35	54.90	432569	-0.09%
17 May 2024	55.30	54.90	55.75	54.90	783456	0.82%
16 May 2024	54.85	56.00	56.35	54.70	1181786	-1.44%
15 May 2024	55.65	56.60	57.40	55.45	1038360	-1.07%
14 May 2024	56.25	56.50	57.10	55.80	707078	0.09%
13 May 2024	56.20	57.50	57.70	55.55	946017	-2.52%
10 May 2024	57.65	59.00	59.50	57.20	1732552	-0.77%
09 May 2024	58.10	55.90	61.40	55.50	6708721	4.31%
08 May 2024	55.70	55.30	56.35	54.95	512448	0.72%
07 May 2024	55.30	56.15	56.40	55.00	813917	-1.25%
06 May 2024	56.00	57.30	57.85	55.60	768456	-1.06%
03 May 2024	56.60	57.10	57.50	56.25	936889	-0.35%
02 May 2024	56.80	58.80	59.10	56.15	1724077	-3.57%
30 Apr 2024	58.90	60.20	60.50	58.40	2049780	-1.42%
29 Apr 2024	59.75	59.20	60.85	59.05	1644429	1.53%
26 Apr 2024	58.85	60.50	60.80	58.55	897175	-1.92%
25 Apr 2024	60.00	59.70	60.90	58.95	699109	0.42%
24 Apr 2024	59.75	59.90	60.85	59.35	636751	-0.25%
23 Apr 2024	59.90	60.40	60.90	59.70	789455	-0.17%
22 Apr 2024	60.00	57.30	60.50	57.30	1462021	4.71%
19 Apr 2024	57.30	56.10	57.75	56.05	876830	-0.26%
18 Apr 2024	57.45	58.70	59.95	57.05	825606	-1.20%
16 Apr 2024	58.15	57.50	59.00	57.35	527071	0.00%
15 Apr 2024	58.15	57.05	58.95	57.05	882935	-3.65%
12 Apr 2024	60.35	60.50	62.20	59.65	1379639	-0.25%
10 Apr 2024	60.50	61.80	61.80	60.00	865041	-1.63%
09 Apr 2024	61.50	62.10	63.35	60.60	1012978	-0.97%
08 Apr 2024	62.10	63.50	63.70	61.00	2035738	-1.27%
05 Apr 2024	62.90	63.25	63.65	61.50	1449854	-0.63%
04 Apr 2024	63.30	64.10	65.20	62.50	1004344	-0.47%
03 Apr 2024	63.60	63.35	64.30	62.80	1233358	0.39%
02 Apr 2024	63.35	60.75	64.70	60.00	2277025	5.85%
01 Apr 2024	59.85	56.95	60.30	56.45	1476699	6.49%
28 Mar 2024	56.20	56.45	57.85	55.60	1463500	-0.09%
27 Mar 2024	56.25	57.85	59.00	55.85	2046339	-2.77%
26 Mar 2024	57.85	60.25	60.90	57.50	1056723	-3.34%
22 Mar 2024	59.85	58.40	60.35	58.35	699062	2.66%
21 Mar 2024	58.30	56.25	59.30	56.25	1332601	5.42%
20 Mar 2024	55.30	54.55	57.50	54.55	768554	-1.07%
19 Mar 2024	55.90	57.40	57.75	55.45	558826	-2.61%
18 Mar 2024	57.40	57.25	58.40	56.80	729819	0.97%
15 Mar 2024	56.85	58.25	59.45	56.40	1039470	-1.98%
14 Mar 2024	58.00	53.30	58.90	52.00	3602535	8.82%
13 Mar 2024	53.30	59.70	60.70	51.00	5723077	-10.72%
12 Mar 2024	59.70	58.20	61.75	56.25	5854154	3.02%
11 Mar 2024	57.95	64.35	66.25	56.60	8956963	-17.51%
07 Mar 2024	70.25	70.65	71.25	70.00	567269	0.86%
06 Mar 2024	69.65	72.00	72.15	69.00	1385973	-3.20%
05 Mar 2024	71.95	73.05	73.70	71.60	1013889	-1.51%
04 Mar 2024	73.05	74.25	75.75	72.80	1318960	-1.42%
02 Mar 2024	74.10	75.60	76.10	71.85	829509	-1.98%
01 Mar 2024	75.60	76.55	77.55	75.20	897907	-0.79%
29 Feb 2024	76.20	76.00	76.95	73.80	1076745	0.33%
28 Feb 2024	75.95	79.70	79.80	74.90	2167550	-3.92%
27 Feb 2024	79.05	77.10	81.35	77.10	2581832	1.93%
26 Feb 2024	77.55	79.00	79.90	76.50	1617923	-2.02%
23 Feb 2024	79.15	78.75	80.55	78.45	1344135	0.96%
22 Feb 2024	78.40	80.00	81.35	77.60	1775252	-1.32%
21 Feb 2024	79.45	81.85	84.40	79.10	2390999	-2.16%
20 Feb 2024	81.20	81.50	83.30	80.00	2124147	0.00%
19 Feb 2024	81.20	83.90	84.60	80.80	1975284	-2.05%
16 Feb 2024	82.90	83.80	86.30	81.00	9047477	-0.30%
15 Feb 2024	83.15	74.65	84.00	74.60	15012088	12.21%
14 Feb 2024	74.10	72.80	75.60	71.05	1601308	1.44%
13 Feb 2024	73.05	72.50	75.15	69.10	3060746	4.13%
12 Feb 2024	70.15	74.80	75.85	68.55	3509698	-5.65%
09 Feb 2024	74.35	78.50	79.65	72.80	3335595	-3.57%
08 Feb 2024	77.10	75.00	80.65	74.00	10356315	5.11%
07 Feb 2024	73.35	73.55	74.20	72.30	1502514	0.34%
06 Feb 2024	73.10	71.00	73.85	69.90	1352101	3.47%
05 Feb 2024	70.65	73.50	73.85	70.00	1576544	-3.55%
02 Feb 2024	73.25	74.70	75.95	72.50	1188637	-1.21%
01 Feb 2024	74.15	73.45	75.45	73.00	1479294	1.37%
31 Jan 2024	73.15	74.00	74.35	72.70	909943	-0.48%
30 Jan 2024	73.50	75.15	75.30	72.50	1168831	-1.54%
29 Jan 2024	74.65	73.00	76.90	72.85	3613720	3.32%
25 Jan 2024	72.25	68.70	73.10	68.55	2116645	5.63%
24 Jan 2024	68.40	67.95	68.95	66.50	2947984	-2.63%
23 Jan 2024	70.25	72.85	73.50	69.50	1114161	-2.77%
20 Jan 2024	72.25	71.75	73.95	71.20	722796	1.40%
19 Jan 2024	71.25	70.95	72.40	70.60	681761	1.14%
18 Jan 2024	70.45	70.75	71.40	68.05	1010148	-0.77%
17 Jan 2024	71.00	70.90	71.75	70.10	692292	-0.70%
16 Jan 2024	71.50	72.35	73.50	70.50	985833	-0.90%
15 Jan 2024	72.15	73.65	74.55	71.40	937934	-1.64%
12 Jan 2024	73.35	73.20	74.05	73.00	845878	0.41%
11 Jan 2024	73.05	73.60	74.50	72.90	812991	-0.27%
10 Jan 2024	73.25	75.30	75.30	72.45	1417632	-2.27%
09 Jan 2024	74.95	77.10	77.40	74.20	2067744	-1.96%
08 Jan 2024	76.45	75.85	77.65	74.45	5119056	1.93%
05 Jan 2024	75.00	78.00	78.00	73.70	13436421	9.97%
04 Jan 2024	68.20	65.50	68.90	65.35	2567948	4.68%
03 Jan 2024	65.15	64.80	65.95	64.70	1230039	-0.91%
02 Jan 2024	65.75	66.20	66.80	64.70	849337	-0.60%
01 Jan 2024	66.15	66.70	67.45	66.00	685620	-0.30%
29 Dec 2023	66.35	66.05	67.65	65.50	815225	0.38%
28 Dec 2023	66.10	66.95	67.40	65.90	597589	-1.05%
27 Dec 2023	66.80	66.05	68.50	66.00	1096152	1.29%
26 Dec 2023	65.95	67.00	67.60	65.75	753709	-0.83%
22 Dec 2023	66.50	67.50	67.80	65.50	900308	-0.60%
21 Dec 2023	66.90	63.35	67.50	62.00	1490202	3.64%
20 Dec 2023	64.55	68.10	69.35	63.10	1934058	-5.07%
19 Dec 2023	68.00	69.45	70.15	67.20	965486	-1.81%
18 Dec 2023	69.25	67.20	70.60	67.20	1953223	3.28%
15 Dec 2023	67.05	71.00	71.50	65.65	2421153	-5.70%
14 Dec 2023	71.10	71.70	72.35	70.70	1733307	-0.07%
13 Dec 2023	71.15	73.40	73.70	70.30	1595686	-2.33%
12 Dec 2023	72.85	73.60	74.30	71.45	2716865	2.97%
11 Dec 2023	70.75	74.50	76.90	70.10	5808786	-3.61%
08 Dec 2023	73.40	74.00	79.00	72.00	14718653	3.09%
07 Dec 2023	71.20	72.90	76.30	69.05	10464682	1.64%
06 Dec 2023	70.05	61.55	73.70	61.55	10169280	14.00%
05 Dec 2023	61.45	60.30	62.40	60.00	4625915	3.63%
04 Dec 2023	59.30	55.45	60.30	54.40	5255859	9.61%
01 Dec 2023	54.10	56.15	57.00	53.80	1257162	-3.31%
30 Nov 2023	55.95	55.55	56.45	55.15	533279	0.54%
29 Nov 2023	55.65	56.40	56.70	55.25	624954	-0.27%
28 Nov 2023	55.80	57.75	58.00	55.45	1214560	-2.45%
24 Nov 2023	57.20	56.85	58.50	56.75	853244	1.42%
23 Nov 2023	56.40	57.55	57.95	56.15	764850	-1.31%
22 Nov 2023	57.15	58.70	58.95	56.50	977824	-1.89%
21 Nov 2023	58.25	59.75	60.80	58.00	1481200	-2.10%
20 Nov 2023	59.50	58.95	60.80	57.90	3086057	1.71%
17 Nov 2023	58.50	56.00	59.40	55.25	5180858	7.04%
16 Nov 2023	54.65	54.40	55.70	53.70	1738578	1.77%
15 Nov 2023	53.70	53.50	54.80	53.00	1706548	3.67%
13 Nov 2023	51.80	51.50	54.55	50.10	1914653	0.48%
12 Nov 2023	51.55	52.50	52.65	50.70	493356	-1.34%
10 Nov 2023	52.25	51.85	54.85	51.10	2798226	0.97%
09 Nov 2023	51.75	51.65	52.15	51.25	509896	0.19%
08 Nov 2023	51.65	51.70	52.50	51.45	589531	0.68%
07 Nov 2023	51.30	50.55	52.60	50.40	922397	1.48%
06 Nov 2023	50.55	50.45	51.55	49.95	939049	1.61%
03 Nov 2023	49.75	48.05	51.80	48.05	2537663	5.18%
02 Nov 2023	47.30	48.80	49.00	47.10	441199	-2.27%
01 Nov 2023	48.40	48.70	49.70	48.05	316042	-0.41%
31 Oct 2023	48.60	49.90	50.05	48.45	334450	-2.51%
30 Oct 2023	49.85	50.00	50.70	48.25	535395	-1.87%
27 Oct 2023	50.80	51.90	53.70	49.80	1180473	-0.22%
26 Oct 2023	50.91	48.20	51.41	46.82	198143	4.95%
25 Oct 2023	48.51	50.59	50.90	45.14	200782	-3.23%
23 Oct 2023	50.13	52.10	52.60	50.00	121401	-3.82%
20 Oct 2023	52.12	52.10	52.60	52.03	110197	-0.10%
19 Oct 2023	52.17	51.60	52.86	51.60	142651	0.31%
18 Oct 2023	52.01	52.18	52.49	51.70	134142	0.02%
17 Oct 2023	52.00	52.40	52.98	51.85	66670	0.23%
16 Oct 2023	51.88	53.00	53.20	51.80	72133	-1.01%
13 Oct 2023	52.41	53.25	53.25	52.30	48884	-1.13%
12 Oct 2023	53.01	54.00	54.00	52.38	99923	-0.30%
11 Oct 2023	53.17	53.38	54.25	53.05	89107	-0.47%
10 Oct 2023	53.42	54.29	54.71	53.10	79326	-0.58%
09 Oct 2023	53.73	53.60	55.10	52.25	269799	0.09%
06 Oct 2023	53.68	53.30	54.67	53.22	267662	2.27%
05 Oct 2023	52.49	51.30	52.99	50.57	246183	6.06%
04 Oct 2023	49.49	51.80	51.80	49.22	232668	-3.92%
03 Oct 2023	51.51	53.50	54.20	50.90	142533	-3.43%
29 Sep 2023	53.34	54.40	54.85	52.53	67326	-1.08%
28 Sep 2023	53.92	55.50	56.20	53.50	106283	-1.23%
27 Sep 2023	54.59	54.22	55.29	52.72	92482	0.68%
26 Sep 2023	54.22	55.10	55.74	54.00	63506	-1.69%
25 Sep 2023	55.15	53.88	56.30	53.80	219213	2.78%
22 Sep 2023	53.66	54.10	55.00	53.20	111773	-0.98%
21 Sep 2023	54.19	54.70	55.60	53.50	170727	-0.91%
20 Sep 2023	54.69	55.59	56.66	54.30	199858	-1.88%
18 Sep 2023	55.74	56.50	58.80	55.50	659416	1.00%
15 Sep 2023	55.19	55.80	56.80	54.50	457299	-0.42%
14 Sep 2023	55.42	48.80	56.40	48.80	1156918	12.92%
13 Sep 2023	49.08	49.28	49.35	47.31	83497	1.38%
12 Sep 2023	48.41	51.50	51.80	48.20	194537	-5.26%
11 Sep 2023	51.10	50.20	51.60	50.20	254600	3.17%
08 Sep 2023	49.53	49.49	49.81	48.75	54058	0.24%
07 Sep 2023	49.41	49.39	50.20	48.80	92727	0.41%
06 Sep 2023	49.21	48.86	49.80	48.50	117086	0.72%
05 Sep 2023	48.86	49.46	49.85	48.29	183999	-0.43%
04 Sep 2023	49.07	49.88	50.05	48.94	128041	-0.53%
01 Sep 2023	49.33	48.34	50.00	47.94	208034	2.79%
31 Aug 2023	47.99	47.50	48.48	47.40	170717	0.86%
30 Aug 2023	47.58	47.87	48.10	47.40	65573	-0.71%
29 Aug 2023	47.92	48.20	48.65	47.60	265677	4.83%
28 Aug 2023	45.71	46.40	46.68	45.50	118661	-0.87%
25 Aug 2023	46.11	47.60	47.77	45.93	85487	-2.76%
24 Aug 2023	47.42	47.80	48.30	47.15	140240	0.55%
23 Aug 2023	47.16	48.00	48.77	46.71	280090	0.99%
22 Aug 2023	46.70	44.71	47.60	44.69	181906	4.47%
21 Aug 2023	44.70	45.98	45.98	44.41	80869	-2.25%
18 Aug 2023	45.73	45.69	46.70	45.01	91269	0.02%
17 Aug 2023	45.72	45.80	46.40	45.50	41447	-0.63%
16 Aug 2023	46.01	46.70	46.90	45.46	105364	-0.82%
14 Aug 2023	46.39	45.40	46.74	44.48	119262	0.35%
11 Aug 2023	46.23	47.40	47.40	45.20	40334	-1.95%
10 Aug 2023	47.15	47.20	47.55	46.44	36434	-0.11%
09 Aug 2023	47.20	47.70	47.74	46.87	35211	-0.21%
08 Aug 2023	47.30	48.00	48.01	46.84	43314	-0.25%
07 Aug 2023	47.42	46.44	47.95	46.40	221779	4.77%
04 Aug 2023	45.26	45.40	45.72	44.74	45612	0.64%
03 Aug 2023	44.97	46.35	46.35	44.49	58601	-1.88%
02 Aug 2023	45.83	47.15	47.50	44.90	86950	-2.45%
01 Aug 2023	46.98	46.36	47.72	46.36	92872	1.18%
31 Jul 2023	46.43	45.78	46.56	45.51	97035	2.61%
28 Jul 2023	45.25	45.00	45.81	44.81	70514	0.91%
27 Jul 2023	44.84	47.37	47.38	43.20	630848	-4.58%
26 Jul 2023	46.99	47.40	47.78	46.70	182457	-1.09%
25 Jul 2023	47.51	49.83	49.90	47.24	258511	-1.25%
24 Jul 2023	48.11	47.65	49.01	47.65	143671	0.27%
21 Jul 2023	47.98	48.40	48.48	47.80	69720	-0.46%
20 Jul 2023	48.20	48.75	49.03	47.80	117723	0.35%
19 Jul 2023	48.03	47.25	48.80	47.25	247333	2.08%
18 Jul 2023	47.05	47.06	47.48	46.22	203026	-0.06%
17 Jul 2023	47.08	47.30	48.02	46.61	82864	0.28%
14 Jul 2023	46.95	48.49	48.89	46.76	210738	-2.21%
13 Jul 2023	48.01	47.19	48.40	47.19	107643	2.08%
12 Jul 2023	47.03	48.80	49.32	46.35	369459	-2.81%
11 Jul 2023	48.39	49.78	50.30	48.16	156712	-2.40%
10 Jul 2023	49.58	51.28	51.28	49.30	50417	-2.42%
07 Jul 2023	50.81	51.00	51.25	50.03	109249	0.18%
06 Jul 2023	50.72	49.50	50.99	48.63	196611	2.38%
05 Jul 2023	49.54	49.56	50.22	48.51	143052	0.04%
04 Jul 2023	49.52	49.55	50.24	49.13	50436	0.12%
03 Jul 2023	49.46	51.00	51.39	49.12	242087	-1.96%
30 Jun 2023	50.45	51.49	51.90	50.11	93797	-1.25%
28 Jun 2023	51.09	51.94	52.40	50.42	76446	-0.64%
27 Jun 2023	51.42	51.34	52.40	50.86	87965	1.12%
26 Jun 2023	50.85	51.42	51.56	50.55	40135	0.10%
23 Jun 2023	50.80	52.00	52.15	50.44	68726	-1.85%
22 Jun 2023	51.76	52.30	52.79	51.10	128115	-0.06%
21 Jun 2023	51.79	52.48	53.29	50.80	196691	-1.07%
20 Jun 2023	52.35	50.69	53.45	49.23	320887	3.66%
19 Jun 2023	50.50	49.90	50.99	48.90	228582	1.84%
16 Jun 2023	49.59	50.35	52.00	48.60	700488	-0.06%
15 Jun 2023	49.62	48.60	50.50	47.34	184768	2.39%
14 Jun 2023	48.46	49.30	49.46	48.10	78544	-1.28%
13 Jun 2023	49.09	49.40	50.29	48.67	89336	0.12%
12 Jun 2023	49.03	50.14	50.20	48.27	82831	-1.23%
09 Jun 2023	49.64	50.90	51.32	49.21	185991	-1.29%
08 Jun 2023	50.29	47.88	50.80	47.68	866902	5.78%
07 Jun 2023	47.54	47.20	47.73	46.40	424035	1.21%
06 Jun 2023	46.97	46.44	48.70	46.03	604882	1.25%
05 Jun 2023	46.39	46.98	46.98	46.06	73067	0.19%
02 Jun 2023	46.30	46.50	47.40	46.05	69854	0.17%
01 Jun 2023	46.22	45.54	46.43	45.51	78146	1.85%
31 May 2023	45.38	46.77	46.77	44.50	90508	0.27%
30 May 2023	45.26	44.60	46.17	44.26	128678	1.37%
29 May 2023	44.65	46.65	47.00	44.20	311110	-3.56%
26 May 2023	46.30	46.12	46.80	46.11	34494	0.85%
25 May 2023	45.91	45.63	46.20	45.63	37885	-0.04%
24 May 2023	45.93	44.82	46.40	44.68	159909	1.57%
23 May 2023	45.22	45.50	45.80	44.80	44004	-0.04%
22 May 2023	45.24	46.07	47.90	45.10	146754	-1.80%
19 May 2023	46.07	46.01	46.54	45.65	105524	0.41%
18 May 2023	45.88	46.18	46.60	45.06	173879	0.09%
17 May 2023	45.84	44.60	46.30	44.23	313668	2.99%
16 May 2023	44.51	45.20	45.50	44.30	147477	1.14%
15 May 2023	44.01	43.39	44.39	42.94	58748	1.78%
12 May 2023	43.24	44.35	44.37	43.10	39501	-1.53%
11 May 2023	43.91	43.28	45.10	42.81	129017	2.12%
10 May 2023	43.00	43.53	44.23	42.62	26286	-0.78%
09 May 2023	43.34	43.48	43.97	42.99	21057	0.21%
08 May 2023	43.25	42.82	45.40	42.82	108526	1.00%
05 May 2023	42.82	42.90	43.34	42.62	25772	-0.35%
04 May 2023	42.97	42.69	43.54	42.22	43815	1.54%
03 May 2023	42.32	42.47	43.29	41.87	52224	-0.35%
02 May 2023	42.47	42.90	43.10	42.26	18728	-0.93%
28 Apr 2023	42.87	42.45	43.43	42.45	21859	0.19%
27 Apr 2023	42.79	42.48	43.19	42.40	20190	0.63%
26 Apr 2023	42.52	43.39	43.39	42.32	20425	-1.53%
25 Apr 2023	43.18	42.42	43.80	41.70	52768	1.50%
24 Apr 2023	42.54	43.58	43.69	42.46	19122	-2.16%
21 Apr 2023	43.48	44.07	44.53	43.20	30766	-1.27%
20 Apr 2023	44.04	44.10	44.52	43.73	23251	0.30%
19 Apr 2023	43.91	43.45	45.20	43.08	181976	1.86%
18 Apr 2023	43.11	42.86	43.89	42.56	47359	0.70%
17 Apr 2023	42.81	43.23	43.23	42.06	46880	-0.97%
13 Apr 2023	43.23	42.80	43.70	42.00	49604	1.67%
12 Apr 2023	42.52	42.61	43.14	42.20	41662	-0.84%
11 Apr 2023	42.88	42.29	43.20	42.29	25111	0.92%
10 Apr 2023	42.49	42.80	43.16	41.88	42295	0.21%
06 Apr 2023	42.40	41.22	42.82	40.78	110564	2.94%
05 Apr 2023	41.19	40.90	41.65	40.50	55368	0.64%
03 Apr 2023	40.93	39.70	41.20	39.69	59781	3.96%
31 Mar 2023	39.37	39.67	41.33	38.82	129555	0.72%
29 Mar 2023	39.09	38.34	39.80	37.97	104238	0.93%
28 Mar 2023	38.73	41.40	41.40	38.50	163411	-4.98%
27 Mar 2023	40.76	40.80	41.49	40.26	29995	0.02%
24 Mar 2023	40.75	40.91	41.98	40.65	31981	-1.59%
23 Mar 2023	41.41	41.20	42.16	41.12	24600	-0.48%
22 Mar 2023	41.61	42.08	42.75	41.30	39389	-1.12%
21 Mar 2023	42.08	42.61	43.40	41.62	109688	-2.05%
20 Mar 2023	42.96	41.13	43.40	40.00	135633	4.42%
17 Mar 2023	41.14	42.63	42.63	40.64	216394	-2.05%
16 Mar 2023	42.00	41.87	42.40	40.24	423540	0.17%
15 Mar 2023	41.93	43.34	43.64	41.55	371196	-1.99%
14 Mar 2023	42.78	43.20	43.51	42.03	88518	-0.47%
13 Mar 2023	42.98	44.77	45.12	42.63	142737	-3.13%
10 Mar 2023	44.37	44.40	46.70	43.76	252651	-0.80%
09 Mar 2023	44.73	44.71	45.50	44.26	143537	0.34%
08 Mar 2023	44.58	44.65	45.70	43.57	223022	-0.20%
06 Mar 2023	44.67	42.98	45.39	42.98	166939	4.42%
03 Mar 2023	42.78	41.22	43.72	41.22	64006	3.23%
02 Mar 2023	41.44	42.19	42.45	41.10	18463	-1.03%
01 Mar 2023	41.87	40.60	42.80	40.59	90475	2.35%
28 Feb 2023	40.91	41.64	42.10	40.69	67037	-2.66%
27 Feb 2023	42.03	44.00	44.18	41.70	110257	-5.21%
24 Feb 2023	44.34	44.43	45.21	43.75	77097	-0.23%
23 Feb 2023	44.44	43.98	44.77	42.70	130856	1.46%
22 Feb 2023	43.80	45.40	45.42	43.41	131649	-4.14%
21 Feb 2023	45.69	46.39	46.89	45.52	213672	0.04%
20 Feb 2023	45.67	42.96	46.20	42.81	507377	6.31%
17 Feb 2023	42.96	42.40	43.17	42.01	271340	1.20%
16 Feb 2023	42.45	43.30	43.37	42.18	89419	-0.63%
15 Feb 2023	42.72	41.40	43.15	40.41	171869	4.71%
14 Feb 2023	40.80	41.00	42.10	39.91	118721	0.42%
13 Feb 2023	40.63	40.80	40.91	40.00	31170	0.27%
10 Feb 2023	40.52	39.90	41.00	39.90	47389	1.35%
09 Feb 2023	39.98	40.20	40.40	39.22	35460	-0.35%
08 Feb 2023	40.12	39.87	40.48	38.62	55302	1.62%
07 Feb 2023	39.48	39.90	40.90	38.31	88604	-0.68%
06 Feb 2023	39.75	40.44	40.75	39.06	89849	-0.77%
03 Feb 2023	40.06	40.71	41.00	38.40	104130	-1.45%
02 Feb 2023	40.65	40.70	41.80	40.01	105775	-0.15%
01 Feb 2023	40.71	43.40	44.53	40.10	200003	-5.92%
31 Jan 2023	43.27	42.00	43.60	41.37	76554	4.85%
30 Jan 2023	41.27	41.73	42.90	40.81	98205	-1.10%
27 Jan 2023	41.73	43.90	44.24	40.23	203451	-6.16%
25 Jan 2023	44.47	45.28	45.28	43.13	109466	-1.98%
24 Jan 2023	45.37	45.26	45.52	44.14	164523	0.18%
23 Jan 2023	45.29	45.21	45.99	45.05	111916	-0.70%
20 Jan 2023	45.61	44.90	46.30	44.50	141674	0.46%
19 Jan 2023	45.40	45.70	46.58	44.95	228523	-0.81%
18 Jan 2023	45.77	45.30	46.20	45.09	349370	0.73%
17 Jan 2023	45.44	43.79	46.07	43.45	647321	3.02%
16 Jan 2023	44.11	42.00	45.54	41.50	1054278	6.34%
13 Jan 2023	41.48	41.02	41.85	40.60	530435	1.29%
12 Jan 2023	40.95	40.20	41.25	39.01	389798	2.30%
11 Jan 2023	40.03	40.00	40.80	38.80	496833	-1.01%
10 Jan 2023	40.44	40.89	42.49	39.50	3741962	8.91%
09 Jan 2023	37.13	33.50	37.13	33.50	186962	20.01%
06 Jan 2023	30.94	30.63	31.22	30.19	48023	1.01%
05 Jan 2023	30.63	31.50	31.50	30.51	37247	-2.36%
04 Jan 2023	31.37	32.00	32.00	31.11	46716	-1.63%
03 Jan 2023	31.89	31.50	32.40	31.50	36908	-1.60%
02 Jan 2023	32.41	32.20	32.74	31.78	38369	1.69%
30 Dec 2022	31.87	32.30	32.50	31.65	139547	1.11%
29 Dec 2022	31.52	31.20	31.63	31.13	28523	-0.06%
28 Dec 2022	31.54	31.90	32.40	31.11	64988	-1.35%
27 Dec 2022	31.97	31.48	32.40	31.16	63386	1.62%
26 Dec 2022	31.46	29.18	31.50	29.08	113968	8.18%
23 Dec 2022	29.08	31.90	32.30	28.54	199507	-10.58%
22 Dec 2022	32.52	34.90	35.09	31.94	129883	-7.14%
21 Dec 2022	35.02	36.00	36.65	34.10	78662	-3.13%
20 Dec 2022	36.15	36.65	37.00	34.63	131326	-1.26%
19 Dec 2022	36.61	38.30	39.65	36.05	191293	-4.86%
16 Dec 2022	38.48	38.58	39.40	38.10	61164	-0.26%
15 Dec 2022	38.58	39.20	39.44	38.41	49176	-1.46%
14 Dec 2022	39.15	38.01	40.15	37.97	356407	2.46%
13 Dec 2022	38.21	39.20	39.39	37.86	77009	-1.95%
12 Dec 2022	38.97	38.50	39.90	38.37	81249	0.46%
09 Dec 2022	38.79	38.84	40.44	38.20	157450	0.08%
08 Dec 2022	38.76	38.10	39.70	37.82	160713	0.96%
07 Dec 2022	38.39	37.46	38.70	37.10	84782	2.46%
06 Dec 2022	37.47	39.80	39.99	35.86	284491	-3.48%
05 Dec 2022	38.82	37.45	39.35	37.45	332583	2.62%
02 Dec 2022	37.83	37.58	38.90	37.20	139390	-0.58%
01 Dec 2022	38.05	38.30	39.00	37.00	187743	0.61%
30 Nov 2022	37.82	37.90	39.29	36.80	413633	-0.94%
29 Nov 2022	38.18	32.75	39.30	32.70	1211524	16.58%
28 Nov 2022	32.75	32.71	33.02	32.24	33996	0.49%
25 Nov 2022	32.59	33.16	33.39	32.42	74488	-2.16%
24 Nov 2022	33.31	33.00	33.59	32.57	37309	1.09%
23 Nov 2022	32.95	32.06	32.99	31.96	28926	2.33%
22 Nov 2022	32.20	33.20	33.50	32.00	33895	-2.04%
21 Nov 2022	32.87	33.00	33.00	32.31	23109	0.31%
18 Nov 2022	32.77	32.40	33.14	31.11	57513	1.08%
17 Nov 2022	32.42	33.20	33.20	31.50	38183	-1.37%
16 Nov 2022	32.87	30.70	33.00	30.30	121332	6.82%
15 Nov 2022	30.77	27.90	31.11	27.87	142370	6.18%
14 Nov 2022	28.98	31.79	31.79	28.74	137316	-8.49%
11 Nov 2022	31.67	32.80	32.80	31.10	37610	-1.52%
10 Nov 2022	32.16	33.02	33.04	31.80	29877	-2.60%
09 Nov 2022	33.02	33.18	33.70	33.00	22390	-0.48%
07 Nov 2022	33.18	33.00	33.50	32.94	30409	-0.06%
04 Nov 2022	33.20	33.89	33.89	33.00	14541	-0.12%
03 Nov 2022	33.24	33.70	33.81	33.17	20787	-1.13%
02 Nov 2022	33.62	33.50	33.90	33.50	12950	-0.06%
01 Nov 2022	33.64	34.27	34.27	33.55	36411	0.12%
31 Oct 2022	33.60	33.82	33.95	32.45	69376	3.23%
28 Oct 2022	32.55	33.83	33.83	32.20	29226	-2.13%
27 Oct 2022	33.26	33.68	33.68	32.65	18898	0.18%
25 Oct 2022	33.20	33.76	33.76	32.71	19466	-1.10%
24 Oct 2022	33.57	33.70	33.90	33.39	25220	1.21%
21 Oct 2022	33.17	34.19	34.19	32.01	48310	-0.93%
20 Oct 2022	33.48	33.00	34.27	33.00	127054	2.95%
19 Oct 2022	32.52	32.79	32.80	31.90	13215	1.56%
18 Oct 2022	32.02	32.84	32.85	31.81	18952	0.63%
17 Oct 2022	31.82	32.50	32.50	31.11	34322	-1.15%
14 Oct 2022	32.19	33.01	33.01	31.86	20782	-0.49%
13 Oct 2022	32.35	32.91	33.31	32.11	15088	-1.49%
12 Oct 2022	32.84	32.94	33.46	31.99	26845	-0.30%
11 Oct 2022	32.94	33.90	34.10	32.50	20351	-2.52%
10 Oct 2022	33.79	34.30	34.60	33.52	43636	-1.00%
07 Oct 2022	34.13	34.78	34.78	33.52	19667	-0.35%
06 Oct 2022	34.25	34.37	34.69	33.67	32237	0.82%
04 Oct 2022	33.97	34.50	34.50	33.19	39301	1.19%
03 Oct 2022	33.57	33.50	34.68	32.46	51048	1.05%
30 Sep 2022	33.22	32.00	33.41	32.00	52284	4.40%
29 Sep 2022	31.82	31.69	32.26	30.61	66902	2.51%
28 Sep 2022	31.04	32.50	32.50	31.03	63147	-4.96%
27 Sep 2022	32.66	33.32	33.85	31.70	28071	0.21%
26 Sep 2022	32.59	32.30	33.20	31.14	39605	-0.58%
23 Sep 2022	32.78	33.34	33.80	32.52	27586	-1.35%
22 Sep 2022	33.23	33.16	34.00	33.12	37664	-1.92%
21 Sep 2022	33.88	34.00	34.95	33.68	39670	-1.25%
20 Sep 2022	34.31	34.95	35.29	34.11	36411	-1.83%
19 Sep 2022	34.95	35.00	35.40	34.26	35552	0.11%
16 Sep 2022	34.91	35.80	35.80	34.71	35376	-1.30%
15 Sep 2022	35.37	36.40	36.50	35.23	39974	-1.45%
14 Sep 2022	35.89	35.50	36.80	35.21	89365	2.25%
13 Sep 2022	35.10	35.80	35.80	35.00	29540	-0.79%
12 Sep 2022	35.38	36.39	36.39	35.24	41636	-0.28%
09 Sep 2022	35.48	36.50	36.73	35.31	57063	-1.58%
08 Sep 2022	36.05	35.80	36.48	35.71	36171	1.58%
07 Sep 2022	35.49	36.10	36.10	35.20	22923	-0.31%
06 Sep 2022	35.60	35.20	36.50	34.70	60022	-1.14%
05 Sep 2022	36.01	36.80	37.07	35.93	28313	-1.59%
02 Sep 2022	36.59	35.59	37.25	35.59	35300	2.55%
01 Sep 2022	35.68	36.60	36.70	35.25	21267	-2.09%
30 Aug 2022	36.44	36.70	36.73	36.10	17919	1.59%
29 Aug 2022	35.87	36.30	36.68	35.70	35304	-2.82%
26 Aug 2022	36.91	38.00	38.90	36.61	33470	-1.49%
25 Aug 2022	37.47	38.05	38.61	37.13	50544	-0.61%
24 Aug 2022	37.70	37.80	38.13	36.62	99279	2.31%
23 Aug 2022	36.85	35.40	37.09	35.01	49688	4.10%
22 Aug 2022	35.40	36.00	36.58	35.11	36250	-2.24%
19 Aug 2022	36.21	36.70	36.80	34.90	106914	-0.49%
18 Aug 2022	36.39	34.10	36.64	34.10	144557	4.27%
17 Aug 2022	34.90	34.90	35.50	34.90	144263	-4.98%
16 Aug 2022	36.73	36.73	36.73	36.73	27229	-4.99%
12 Aug 2022	38.66	38.50	39.00	37.74	38131	1.39%
11 Aug 2022	38.13	36.65	38.38	35.91	69339	4.04%
10 Aug 2022	36.65	38.03	38.21	36.65	76432	-5.00%
08 Aug 2022	38.58	39.50	39.60	37.78	139071	-2.40%
05 Aug 2022	39.53	40.35	40.69	38.95	140168	-2.01%
04 Aug 2022	40.34	39.88	41.14	39.51	194037	2.59%
03 Aug 2022	39.32	40.10	40.49	38.70	29608	-1.82%
02 Aug 2022	40.05	38.60	40.65	38.60	70349	3.46%
01 Aug 2022	38.71	39.39	39.39	38.02	33516	-0.21%
29 Jul 2022	38.79	38.60	39.40	37.44	98225	1.86%
28 Jul 2022	38.08	37.81	39.00	37.50	16020	0.79%
27 Jul 2022	37.78	37.50	37.94	36.46	15590	1.83%
26 Jul 2022	37.10	38.10	38.17	37.00	13795	-1.30%
25 Jul 2022	37.59	39.43	39.43	37.10	22274	-3.07%
22 Jul 2022	38.78	39.10	39.10	37.90	19128	0.08%
21 Jul 2022	38.75	38.73	39.00	38.34	51101	1.31%
20 Jul 2022	38.25	37.96	38.70	37.61	35794	0.55%
19 Jul 2022	38.04	38.93	38.93	37.61	17342	-1.65%
18 Jul 2022	38.68	39.42	39.42	38.51	16296	0.03%
15 Jul 2022	38.67	38.90	39.79	38.16	203811	0.39%
14 Jul 2022	38.52	38.62	39.00	37.26	18272	0.57%
13 Jul 2022	38.30	39.00	39.19	38.01	6844	-0.75%
12 Jul 2022	38.59	38.00	39.50	36.20	45418	1.85%
11 Jul 2022	37.89	38.30	38.30	36.52	11276	0.64%
08 Jul 2022	37.65	38.58	38.58	37.39	15873	-1.41%
07 Jul 2022	38.19	38.31	38.89	37.60	7925	-0.31%
06 Jul 2022	38.31	38.52	38.53	37.60	5951	-0.57%
05 Jul 2022	38.53	37.10	39.40	37.10	17416	1.66%
04 Jul 2022	37.90	38.28	38.48	36.52	11311	-0.24%
01 Jul 2022	37.99	38.33	38.33	37.56	4977	-1.40%
30 Jun 2022	38.53	38.85	39.00	38.21	5113	-0.08%
29 Jun 2022	38.56	38.30	39.20	38.01	13512	-0.10%
28 Jun 2022	38.60	39.09	39.20	38.10	9470	-1.25%
27 Jun 2022	39.09	38.31	39.47	37.81	28058	2.87%
24 Jun 2022	38.00	37.99	38.30	37.63	15466	1.85%
23 Jun 2022	37.31	36.45	37.90	36.00	24211	3.07%
22 Jun 2022	36.20	36.70	36.70	35.71	18583	0.89%
21 Jun 2022	35.88	34.86	36.18	34.86	16479	4.12%
20 Jun 2022	34.46	35.58	36.20	34.35	26137	-4.65%
17 Jun 2022	36.14	35.71	36.94	34.81	18760	-0.80%
16 Jun 2022	36.43	38.00	38.88	36.16	28676	-3.39%
15 Jun 2022	37.71	36.47	37.90	35.00	24163	4.46%
14 Jun 2022	36.10	37.20	37.20	35.53	12417	-1.37%
13 Jun 2022	36.60	36.90	37.94	36.50	15198	-3.53%
10 Jun 2022	37.94	37.05	39.00	36.16	32075	2.15%
09 Jun 2022	37.14	37.75	37.89	37.00	13697	-0.16%
08 Jun 2022	37.20	38.37	38.37	37.00	12397	-2.00%
07 Jun 2022	37.96	38.77	38.77	37.20	17030	-0.86%
06 Jun 2022	38.29	36.01	38.38	35.22	45166	4.76%
03 Jun 2022	36.55	37.20	37.70	36.26	13789	-1.93%
02 Jun 2022	37.27	37.00	38.30	35.12	22369	0.84%
01 Jun 2022	36.96	36.93	37.00	35.70	12324	3.38%
31 May 2022	35.75	35.60	36.90	34.83	20029	-2.38%
30 May 2022	36.62	39.90	39.90	36.57	35178	-4.86%
27 May 2022	38.49	37.90	38.49	36.81	35126	4.99%
26 May 2022	36.66	35.49	36.71	33.22	85401	4.86%
25 May 2022	34.96	37.50	37.98	34.96	26696	-5.00%
24 May 2022	36.80	37.55	38.50	36.76	37394	-4.88%
23 May 2022	38.69	41.00	41.00	38.69	30215	-4.99%
20 May 2022	40.72	40.01	41.40	40.01	21628	3.01%
19 May 2022	39.53	39.36	40.87	39.30	22447	-4.45%
18 May 2022	41.37	41.00	41.50	39.70	25140	4.08%
17 May 2022	39.75	38.88	39.80	38.88	32469	4.30%
16 May 2022	38.11	37.09	38.27	35.53	40119	4.55%
13 May 2022	36.45	36.12	37.92	34.51	81000	0.91%
12 May 2022	36.12	36.12	37.10	36.12	44218	-5.00%
11 May 2022	38.02	39.03	40.47	38.02	41796	-5.00%
10 May 2022	40.02	42.07	42.07	39.97	31702	-4.87%
09 May 2022	42.07	43.50	43.50	41.70	21592	-2.86%
06 May 2022	43.31	42.70	44.50	42.25	41462	-2.56%
05 May 2022	44.45	45.90	45.90	44.00	17439	-0.36%
04 May 2022	44.61	45.61	46.90	44.00	21938	-3.40%
02 May 2022	46.18	46.80	46.80	45.14	32526	-2.51%
29 Apr 2022	47.37	48.30	48.50	47.01	19555	0.06%
28 Apr 2022	47.34	48.00	48.80	47.11	21951	-0.73%
27 Apr 2022	47.69	48.40	48.40	46.90	30583	-1.69%
26 Apr 2022	48.51	50.50	50.90	47.71	45481	-0.59%
25 Apr 2022	48.80	44.50	48.92	44.50	66757	4.72%
22 Apr 2022	46.60	47.50	48.50	46.30	34987	-2.10%
21 Apr 2022	47.60	46.90	47.95	46.50	27313	1.54%
20 Apr 2022	46.88	46.00	47.20	46.00	13598	2.67%
19 Apr 2022	45.66	45.70	47.15	43.40	42410	0.04%
18 Apr 2022	45.64	46.51	47.80	45.30	40179	-3.47%
13 Apr 2022	47.28	47.94	48.09	47.16	30578	-1.38%
12 Apr 2022	47.94	48.80	49.40	47.30	17585	-0.77%
11 Apr 2022	48.31	48.90	49.50	47.52	31018	0.25%
08 Apr 2022	48.19	48.58	48.80	46.00	44551	1.18%
07 Apr 2022	47.63	49.80	49.80	47.34	131654	-4.42%
06 Apr 2022	49.83	50.80	50.80	49.50	108425	-3.15%
05 Apr 2022	51.45	51.52	51.52	49.50	178212	4.85%
04 Apr 2022	49.07	48.80	49.07	46.80	90020	5.01%
01 Apr 2022	46.73	45.40	46.73	44.84	54196	4.99%
31 Mar 2022	44.51	46.56	47.45	44.13	94603	-2.30%
30 Mar 2022	45.56	47.38	48.80	45.10	82766	-2.96%
29 Mar 2022	46.95	48.70	49.33	46.30	72967	-3.18%
28 Mar 2022	48.49	50.00	50.70	47.22	37863	-2.43%
25 Mar 2022	49.70	51.10	51.80	48.56	58650	-2.78%
24 Mar 2022	51.12	51.48	52.48	50.55	33955	1.17%
23 Mar 2022	50.53	52.50	53.00	50.01	67663	-0.51%
22 Mar 2022	50.79	50.50	50.79	49.00	122604	4.57%
21 Mar 2022	48.57	46.90	48.57	46.30	85766	4.99%
17 Mar 2022	46.26	47.49	47.50	45.00	32569	-1.20%
16 Mar 2022	46.82	46.80	47.30	45.60	46901	3.06%
15 Mar 2022	45.43	47.40	47.40	44.73	69143	-3.30%
14 Mar 2022	46.98	44.50	47.10	43.50	136237	4.73%
11 Mar 2022	44.86	45.79	45.79	42.64	59665	2.87%
10 Mar 2022	43.61	42.99	43.61	42.00	53093	4.98%
09 Mar 2022	41.54	41.30	41.76	40.50	39299	3.93%
08 Mar 2022	39.97	41.20	41.50	38.52	41888	-1.21%
07 Mar 2022	40.46	41.59	41.59	40.01	53903	-3.67%
04 Mar 2022	42.00	40.40	42.99	39.10	44239	2.49%
03 Mar 2022	40.98	40.59	41.17	39.99	66609	4.51%
02 Mar 2022	39.21	36.30	39.21	36.00	63815	5.01%
28 Feb 2022	37.34	35.30	37.70	35.25	54248	0.62%
25 Feb 2022	37.11	38.00	38.40	36.20	67264	-0.03%
24 Feb 2022	37.12	37.35	38.50	37.12	43766	-4.99%
23 Feb 2022	39.07	38.77	39.78	38.00	22074	2.82%
22 Feb 2022	38.00	38.26	39.00	38.00	55820	-5.00%
21 Feb 2022	40.00	40.50	41.50	39.50	28539	-3.50%
18 Feb 2022	41.45	41.02	42.29	40.71	17626	-1.57%
17 Feb 2022	42.11	43.01	44.34	41.43	24644	-2.41%
16 Feb 2022	43.15	44.30	45.70	41.81	59477	-1.95%
15 Feb 2022	44.01	40.70	44.60	40.38	59190	3.58%
14 Feb 2022	42.49	42.66	43.81	42.49	57838	-5.01%
11 Feb 2022	44.73	44.30	45.10	43.34	27300	-1.26%
10 Feb 2022	45.30	44.20	45.85	42.20	41116	2.72%
09 Feb 2022	44.10	44.90	45.78	42.54	35531	-0.81%
08 Feb 2022	44.46	47.68	47.68	44.46	103641	-4.98%
07 Feb 2022	46.79	48.20	48.44	46.01	107715	-3.39%
04 Feb 2022	48.43	46.70	48.43	45.12	212648	4.99%
03 Feb 2022	46.13	48.70	48.70	45.58	102870	-3.84%
02 Feb 2022	47.97	48.40	49.36	47.20	84784	0.50%
01 Feb 2022	47.73	51.20	51.20	46.71	176778	-2.91%
31 Jan 2022	49.16	48.00	49.16	47.50	181908	5.00%
28 Jan 2022	46.82	46.00	46.89	43.50	107946	4.84%
27 Jan 2022	44.66	40.41	44.66	40.41	81106	4.98%
25 Jan 2022	42.54	41.92	44.20	41.92	85188	-3.58%
24 Jan 2022	44.12	47.00	47.00	44.12	51028	-5.00%
21 Jan 2022	46.44	48.70	48.80	46.27	189757	-4.64%
20 Jan 2022	48.70	47.81	49.88	47.60	143240	2.16%
19 Jan 2022	47.67	45.40	47.81	43.50	153084	4.68%
18 Jan 2022	45.54	46.11	46.11	41.86	300657	3.71%
17 Jan 2022	43.91	43.91	43.91	43.91	115093	5.00%
14 Jan 2022	41.82	41.82	41.82	41.82	32235	5.00%
13 Jan 2022	39.83	39.83	39.83	37.00	120143	4.98%
12 Jan 2022	37.94	37.94	37.94	37.01	95812	5.01%
11 Jan 2022	36.13	35.80	36.13	34.41	79888	5.00%
10 Jan 2022	34.41	34.00	34.41	33.10	87731	4.97%
07 Jan 2022	32.78	32.95	33.25	32.50	55676	1.14%
06 Jan 2022	32.41	32.00	33.00	31.00	63865	1.31%
05 Jan 2022	31.99	32.57	32.60	30.95	55821	-1.78%
04 Jan 2022	32.57	31.90	33.21	30.61	72180	2.84%
03 Jan 2022	31.67	31.50	32.20	31.50	81432	0.28%
31 Dec 2021	31.58	32.90	32.94	31.40	135365	-3.22%
30 Dec 2021	32.63	33.30	33.30	32.35	67101	-0.15%
29 Dec 2021	32.68	33.29	33.80	32.50	84128	-1.36%
28 Dec 2021	33.13	33.69	34.10	32.94	136448	0.18%
27 Dec 2021	33.07	32.75	33.98	32.14	157086	0.52%
24 Dec 2021	32.90	33.10	34.15	32.80	138412	-0.96%
23 Dec 2021	33.22	34.59	34.63	33.03	282744	-2.32%
22 Dec 2021	34.01	34.07	35.01	33.18	348645	2.87%
21 Dec 2021	33.06	31.00	34.40	31.00	408166	7.23%
20 Dec 2021	30.83	32.26	32.68	30.14	296834	-6.80%
17 Dec 2021	33.08	35.38	35.88	32.71	661478	-4.23%
16 Dec 2021	34.54	30.19	34.97	28.96	860145	16.10%
15 Dec 2021	29.75	31.49	31.49	29.50	175301	-2.81%
14 Dec 2021	30.61	32.80	33.07	30.40	283194	-6.25%
13 Dec 2021	32.65	31.90	33.50	31.51	558981	5.56%
10 Dec 2021	30.93	30.00	32.00	29.90	827609	4.00%
09 Dec 2021	29.74	26.01	29.90	25.60	861479	14.34%
08 Dec 2021	26.01	25.90	26.19	25.51	165718	1.40%
07 Dec 2021	25.65	26.20	26.20	25.10	139437	2.93%
06 Dec 2021	24.92	23.99	26.10	23.61	362183	4.44%
03 Dec 2021	23.86	22.70	23.95	22.70	84112	4.79%
02 Dec 2021	22.77	22.00	22.99	21.87	49023	4.45%
01 Dec 2021	21.80	22.25	22.44	21.56	14596	0.00%
30 Nov 2021	21.80	22.39	22.39	21.60	17029	1.49%
29 Nov 2021	21.48	22.52	22.61	18.33	51042	-5.08%
26 Nov 2021	22.63	22.70	23.16	22.50	41358	-2.58%
25 Nov 2021	23.23	22.69	23.39	22.54	30342	3.98%
24 Nov 2021	22.34	22.51	23.45	22.20	42924	-0.76%
23 Nov 2021	22.51	21.24	22.60	20.93	38749	5.98%
22 Nov 2021	21.24	22.60	22.76	21.01	40869	-6.64%
18 Nov 2021	22.75	23.44	23.44	22.60	35556	-2.78%
17 Nov 2021	23.40	22.61	23.95	22.61	98556	1.83%
16 Nov 2021	22.98	23.38	23.39	22.80	22980	-0.13%
15 Nov 2021	23.01	23.90	23.90	22.53	42555	-1.50%
12 Nov 2021	23.36	23.42	23.65	23.18	30186	-0.26%
11 Nov 2021	23.42	24.00	24.09	23.32	40176	-2.13%
10 Nov 2021	23.93	23.49	24.48	23.06	189347	1.87%
09 Nov 2021	23.49	23.59	23.60	23.10	32442	1.03%
08 Nov 2021	23.25	23.91	23.91	23.20	34604	-1.44%
04 Nov 2021	23.59	23.80	23.94	23.46	10501	0.25%
03 Nov 2021	23.53	23.87	23.91	23.31	73768	-0.76%
02 Nov 2021	23.71	23.66	23.89	23.02	64195	1.15%
01 Nov 2021	23.44	24.18	24.18	23.22	96003	0.17%
29 Oct 2021	23.40	22.61	24.79	22.61	229777	1.08%
28 Oct 2021	23.15	23.90	23.90	23.00	72137	-2.32%
27 Oct 2021	23.70	23.99	23.99	23.34	32669	0.89%
26 Oct 2021	23.49	23.30	23.60	23.11	38148	1.29%
25 Oct 2021	23.19	23.56	23.90	22.52	50383	-1.28%
22 Oct 2021	23.49	23.45	24.02	22.99	60759	-0.04%
21 Oct 2021	23.50	23.75	23.92	23.30	51411	-1.30%
20 Oct 2021	23.81	23.79	24.05	23.10	65578	0.08%
19 Oct 2021	23.79	24.80	25.20	23.40	79804	-4.30%
18 Oct 2021	24.86	25.74	25.96	24.46	67193	-2.81%
14 Oct 2021	25.58	26.30	26.40	25.28	88493	-2.07%
13 Oct 2021	26.12	26.49	26.49	25.61	117869	0.00%
12 Oct 2021	26.12	25.08	26.40	24.69	148574	4.02%
11 Oct 2021	25.11	26.00	26.44	24.32	155675	-0.63%
08 Oct 2021	25.27	24.39	25.90	24.02	269194	5.07%
07 Oct 2021	24.05	24.50	24.79	23.92	40106	-0.74%
06 Oct 2021	24.23	24.30	24.77	23.80	133976	2.32%
05 Oct 2021	23.68	23.05	24.09	23.00	91646	1.46%
04 Oct 2021	23.34	23.38	23.72	23.08	49607	1.70%
01 Oct 2021	22.95	23.20	23.39	22.87	31005	-1.50%
30 Sep 2021	23.30	23.21	23.56	23.11	35412	0.39%
29 Sep 2021	23.21	23.29	23.69	23.10	39420	-0.34%
28 Sep 2021	23.29	24.05	24.06	23.03	72102	-2.39%
27 Sep 2021	23.86	24.43	24.65	23.40	97991	-2.29%
24 Sep 2021	24.42	23.11	25.68	23.01	384569	7.01%
23 Sep 2021	22.82	23.30	23.64	22.71	50802	-1.81%
22 Sep 2021	23.24	22.60	23.49	22.50	39693	2.97%
21 Sep 2021	22.57	23.00	23.04	21.91	69773	-1.61%
20 Sep 2021	22.94	23.49	23.58	22.60	51561	-3.45%
17 Sep 2021	23.76	24.17	24.40	23.20	77797	-0.96%
16 Sep 2021	23.99	24.48	24.62	23.81	64885	-0.91%
15 Sep 2021	24.21	24.20	24.45	24.00	69382	0.83%
14 Sep 2021	24.01	24.16	24.78	23.90	83006	0.00%
13 Sep 2021	24.01	24.20	24.70	23.71	88188	-1.19%
09 Sep 2021	24.30	23.40	24.80	23.28	171766	4.65%
08 Sep 2021	23.22	23.05	23.85	22.34	69138	1.66%
07 Sep 2021	22.84	22.67	23.10	22.61	38673	-0.61%
06 Sep 2021	22.98	22.40	23.27	22.34	99460	2.54%
03 Sep 2021	22.41	22.78	22.78	21.36	86580	-0.58%
02 Sep 2021	22.54	22.15	22.90	22.15	60650	1.49%
01 Sep 2021	22.21	22.37	22.57	22.12	52996	0.36%
31 Aug 2021	22.13	23.30	23.30	21.91	85714	-4.32%
30 Aug 2021	23.13	23.17	23.46	23.07	49346	0.30%
27 Aug 2021	23.06	23.00	23.25	22.80	44797	1.14%
26 Aug 2021	22.80	22.60	23.20	22.55	109708	0.66%
25 Aug 2021	22.65	21.63	23.84	21.51	221716	5.84%
24 Aug 2021	21.40	20.50	21.85	20.20	135027	6.15%
23 Aug 2021	20.16	22.29	22.72	19.23	245804	-8.78%
20 Aug 2021	22.10	22.49	23.10	21.60	207717	-2.81%
18 Aug 2021	22.74	23.72	24.05	22.50	137339	-3.97%
17 Aug 2021	23.68	24.20	24.73	23.24	129666	-2.07%
16 Aug 2021	24.18	24.54	25.00	24.03	132225	-0.86%
13 Aug 2021	24.39	24.95	25.98	23.95	160633	-1.65%
12 Aug 2021	24.80	24.07	25.00	24.07	172423	3.08%
11 Aug 2021	24.06	25.55	25.55	22.40	616425	-5.94%
10 Aug 2021	25.58	27.39	28.55	25.31	923460	-6.20%
09 Aug 2021	27.27	25.00	27.66	25.00	687379	9.30%
06 Aug 2021	24.95	25.11	25.55	24.57	128897	0.48%
05 Aug 2021	24.83	25.90	25.90	24.40	125989	-3.23%
04 Aug 2021	25.66	25.67	26.50	25.54	184045	0.67%
03 Aug 2021	25.49	26.20	26.27	25.00	97367	-2.15%
02 Aug 2021	26.05	26.59	26.60	25.80	82827	-0.95%
30 Jul 2021	26.30	26.00	26.46	25.80	96916	2.26%
29 Jul 2021	25.72	26.49	26.91	25.51	125982	-1.87%
28 Jul 2021	26.21	26.98	27.21	25.50	196540	-1.28%
27 Jul 2021	26.55	24.91	26.99	24.76	261235	6.93%
26 Jul 2021	24.83	25.60	25.60	24.50	64559	-0.20%
23 Jul 2021	24.88	25.59	25.59	24.70	72410	-1.43%
22 Jul 2021	25.24	25.89	25.89	25.06	96679	0.72%
20 Jul 2021	25.06	26.20	26.48	24.38	157745	-3.98%
19 Jul 2021	26.10	25.70	27.00	25.66	147354	-0.91%
16 Jul 2021	26.34	27.07	27.10	26.22	100017	-2.05%
15 Jul 2021	26.89	26.19	27.44	25.90	276969	3.82%
14 Jul 2021	25.90	26.45	26.45	25.67	88466	-0.84%
13 Jul 2021	26.12	26.60	26.79	26.00	96263	-0.11%
12 Jul 2021	26.15	27.00	27.39	26.01	156006	-2.32%
09 Jul 2021	26.77	28.00	28.10	26.31	229182	-1.94%
08 Jul 2021	27.30	25.68	27.90	25.66	620463	7.82%
07 Jul 2021	25.32	25.49	25.92	24.31	407357	0.08%
06 Jul 2021	25.30	26.98	26.98	25.05	312596	-4.60%
05 Jul 2021	26.52	28.41	28.60	25.01	225722	-5.29%
02 Jul 2021	28.00	27.90	28.97	27.30	324918	1.41%
01 Jul 2021	27.61	26.99	27.90	26.61	197232	2.60%
30 Jun 2021	26.91	26.65	27.66	26.50	258075	1.66%
29 Jun 2021	26.47	25.89	26.98	25.88	191149	2.28%
28 Jun 2021	25.88	25.90	27.20	25.50	525414	1.69%
25 Jun 2021	25.45	22.46	25.90	22.41	1131462	13.62%
24 Jun 2021	22.40	22.92	23.16	22.03	154698	-1.54%
23 Jun 2021	22.75	22.37	23.26	22.37	184942	1.02%
22 Jun 2021	22.52	23.01	23.70	22.30	224960	-1.96%
21 Jun 2021	22.97	20.90	23.51	20.57	600822	6.69%
18 Jun 2021	21.53	22.50	23.00	19.87	798457	-1.42%
17 Jun 2021	21.84	18.60	22.38	18.50	1317979	16.85%
16 Jun 2021	18.69	18.88	19.24	18.36	131877	-0.27%
15 Jun 2021	18.74	19.50	19.62	18.51	189440	-3.60%
14 Jun 2021	19.44	19.85	19.85	18.50	159605	-1.52%
11 Jun 2021	19.74	20.00	20.64	19.60	235576	-0.40%
10 Jun 2021	19.82	19.20	21.01	19.20	585263	4.10%
09 Jun 2021	19.04	18.60	20.10	18.40	993749	4.21%
08 Jun 2021	18.27	18.20	18.64	17.44	250937	1.05%
07 Jun 2021	18.08	18.69	18.69	17.90	191343	0.67%
04 Jun 2021	17.96	18.30	18.38	17.70	138867	-0.94%
03 Jun 2021	18.13	17.11	18.50	17.01	737887	8.17%
02 Jun 2021	16.76	17.10	17.25	16.54	111957	-0.71%
01 Jun 2021	16.88	16.79	17.26	15.74	347316	2.12%
31 May 2021	16.53	15.08	17.10	15.08	793319	11.99%
28 May 2021	14.76	15.03	15.35	14.70	57873	-1.80%
27 May 2021	15.03	15.55	15.60	14.97	104284	-2.78%
26 May 2021	15.46	15.96	15.96	15.28	79580	-2.64%
25 May 2021	15.88	16.10	16.40	15.66	140506	-0.87%
24 May 2021	16.02	16.00	16.42	15.63	588780	3.02%
21 May 2021	15.55	13.80	15.89	13.80	639514	11.23%
20 May 2021	13.98	14.45	14.56	13.92	88851	-2.10%
19 May 2021	14.28	14.82	15.07	14.21	68307	-2.59%
18 May 2021	14.66	14.13	15.10	14.03	139543	3.90%
17 May 2021	14.11	13.82	14.20	13.78	76123	3.52%
14 May 2021	13.63	14.70	14.78	13.16	226227	-5.22%
12 May 2021	14.38	14.87	15.16	14.11	254510	-1.91%
11 May 2021	14.66	14.30	15.54	13.80	706211	3.97%
10 May 2021	14.10	12.61	14.50	12.52	694852	12.80%
07 May 2021	12.50	12.80	13.17	12.35	237098	-0.79%
06 May 2021	12.60	12.36	12.80	12.03	133000	3.11%
05 May 2021	12.22	12.45	12.49	12.15	50980	-0.24%
04 May 2021	12.25	12.50	12.99	12.20	165431	-2.47%
03 May 2021	12.56	12.14	12.90	12.01	175196	3.46%
30 Apr 2021	12.14	12.05	12.59	11.87	173273	0.91%
29 Apr 2021	12.03	12.17	12.48	11.90	56741	-1.07%
28 Apr 2021	12.16	12.44	12.70	12.10	85306	-0.73%
27 Apr 2021	12.25	12.10	12.43	12.06	57028	2.17%
26 Apr 2021	11.99	12.39	12.39	11.95	68420	-0.75%
23 Apr 2021	12.08	12.29	12.41	12.00	69377	-0.90%
22 Apr 2021	12.19	12.08	12.44	11.60	136574	0.99%
20 Apr 2021	12.07	12.34	12.72	12.01	123096	-1.87%
19 Apr 2021	12.30	12.62	12.65	11.71	138458	-6.25%
16 Apr 2021	13.12	12.90	13.44	12.66	902482	3.72%
15 Apr 2021	12.65	12.00	13.00	11.68	988331	6.57%
13 Apr 2021	11.87	11.02	12.27	10.96	397943	8.50%
12 Apr 2021	10.94	12.29	12.58	10.80	306628	-12.62%
09 Apr 2021	12.52	12.14	12.75	11.46	435805	6.73%
08 Apr 2021	11.73	10.31	11.97	10.31	144257	13.11%
07 Apr 2021	10.37	10.30	10.70	10.30	22040	0.10%
06 Apr 2021	10.36	10.28	10.60	10.21	53768	2.27%
05 Apr 2021	10.13	10.80	10.80	9.80	87290	-5.06%
01 Apr 2021	10.67	10.61	10.98	10.60	38945	-0.37%
31 Mar 2021	10.71	10.84	10.88	10.55	19207	0.66%
30 Mar 2021	10.64	10.91	11.30	10.45	30510	2.50%
26 Mar 2021	10.38	10.97	10.97	10.25	21341	-0.57%
25 Mar 2021	10.44	11.04	11.04	10.33	46232	-4.40%
24 Mar 2021	10.92	11.40	11.40	10.77	22920	-4.38%
23 Mar 2021	11.42	11.52	11.99	11.23	49724	0.00%
22 Mar 2021	11.42	10.20	11.79	10.08	122895	13.52%
19 Mar 2021	10.06	10.06	10.37	9.83	63988	-2.99%
18 Mar 2021	10.37	10.72	11.05	10.20	57911	-4.25%
17 Mar 2021	10.83	11.10	11.48	10.70	40194	-4.41%
16 Mar 2021	11.33	11.70	11.76	11.31	27683	-1.31%
15 Mar 2021	11.48	11.63	11.79	11.43	25765	-1.29%
12 Mar 2021	11.63	12.13	12.20	11.52	39530	-3.00%
10 Mar 2021	11.99	12.29	12.29	11.48	41477	1.61%
09 Mar 2021	11.80	12.18	12.48	11.52	75555	0.85%
08 Mar 2021	11.70	12.05	12.12	11.40	75602	-4.02%
05 Mar 2021	12.19	12.94	13.23	12.00	111875	-4.99%

EquityPandit Advisory Services

From SEBI Registered Investment Advisor

Screener

News

BCL Industries Ltd

BCLIND Historical Data

Equitypandit Financial Services Pvt. Ltd.

EquityPandit Advisory Services

EP - Investor

EP - Multibagger

EP - Index Option

Index Option Picks