EquityPandit

Gujarat State Petronet Ltd

NSE :GSPL  BSE :532702  Sector : Gas Distribution
Check Fii Dii Activity Market Prediction Weekly Outlook
NSE

Prev. Close
Open price
Volume
Today's' Low / High
52 Week Low / High
Bid Price (qty)
Offer Price (qty)
BSE

Prev. Close
Today's Open
Volume
Today's Low / High
52 Week Low / High
Bid Price (qty)
Offer Price (qty)
Check Gift Nifty (SGX Nifty) Live Price to predict the market.

GSPL Historical Data
View Chart
Equitypandit Financial Services Pvt. Ltd.
Date Price Open High Low Volume Change(%)
05 Dec 2025293.30295.10296.00291.50293131-0.73%
04 Dec 2025295.45298.00301.15293.101366244-1.94%
03 Dec 2025301.30297.45304.20295.459852490.95%
02 Dec 2025298.45291.10316.50291.10262460052.70%
01 Dec 2025290.60287.00291.90286.851250281.08%
28 Nov 2025287.50291.00293.30286.90451176-2.34%
27 Nov 2025294.40297.00297.00294.00161151-0.14%
26 Nov 2025294.80294.55297.30292.052865970.08%
25 Nov 2025294.55297.05298.20288.35256932-0.99%
24 Nov 2025297.50298.00300.20295.20182208-0.23%
21 Nov 2025298.20297.80302.00297.00133927-0.86%
20 Nov 2025300.80297.00303.50297.005871410.97%
19 Nov 2025297.90299.00301.55296.951280840-0.58%
18 Nov 2025299.65305.50305.50297.201530995-1.41%
17 Nov 2025303.95302.15305.60301.053465040.60%
14 Nov 2025302.15301.35304.60300.652568600.27%
13 Nov 2025301.35298.10303.10297.003810761.09%
12 Nov 2025298.10300.70300.70296.10376250-0.88%
11 Nov 2025300.75304.10304.10298.10280528-0.28%
10 Nov 2025301.60300.00304.85298.252358390.70%
07 Nov 2025299.50303.35304.75295.40478230-1.98%
06 Nov 2025305.55306.95308.60301.10412453-0.44%
04 Nov 2025306.90310.05312.20306.00179579-1.02%
03 Nov 2025310.05309.00311.95308.901248060.13%
31 Oct 2025309.65314.00314.00309.00155979-0.90%
30 Oct 2025312.45315.50315.55309.60185653-0.48%
29 Oct 2025313.95309.20319.80309.207932831.54%
28 Oct 2025309.20311.45313.15308.10115732-0.72%
27 Oct 2025311.45313.05314.95310.65156404-0.80%
24 Oct 2025313.95315.80316.55310.65791153-0.02%
23 Oct 2025314.00311.85315.20310.507379490.69%
21 Oct 2025311.85309.05312.50309.05306410.22%
20 Oct 2025311.15314.00315.25309.65530661-1.33%
17 Oct 2025315.35317.00318.00313.20271520-0.19%
16 Oct 2025315.95317.65323.90315.05737928-1.11%
15 Oct 2025319.50315.00321.00312.504761720.61%
14 Oct 2025317.55321.10322.70314.30514971-0.22%
13 Oct 2025318.25318.20319.80315.40439354-0.66%
10 Oct 2025320.35316.00322.30315.105527321.34%
09 Oct 2025316.10315.80320.30312.007044290.00%
08 Oct 2025316.10320.30324.50315.20405878-2.30%
07 Oct 2025323.55322.95325.75319.805162110.79%
06 Oct 2025321.00326.95326.95319.00606918-1.34%
03 Oct 2025325.35318.25328.10314.754621212.23%
01 Oct 2025318.25310.25320.05307.655622972.81%
30 Sep 2025309.55306.00311.00304.553155322.04%
29 Sep 2025303.35310.00314.40296.001792252-2.43%
26 Sep 2025310.90313.90313.90307.60198399-1.32%
25 Sep 2025315.05320.00320.45312.10215568-1.81%
24 Sep 2025320.85323.45323.75315.25392976-0.39%
23 Sep 2025322.10313.70330.00313.2040102182.91%
22 Sep 2025313.00314.35315.15310.00359948-0.43%
19 Sep 2025314.35317.45321.10311.10656986-0.22%
18 Sep 2025315.05319.70320.20312.65319267-1.19%
17 Sep 2025318.85324.60327.15317.10606243-0.23%
16 Sep 2025319.60310.80322.00308.5016707663.58%
15 Sep 2025308.55308.10314.40306.103358400.13%
12 Sep 2025308.15307.95311.00303.15943981-0.60%
11 Sep 2025310.00298.05314.70297.0053992443.47%
10 Sep 2025299.60301.00301.85290.80473449-1.11%
09 Sep 2025302.95300.85304.80300.104300851.17%
08 Sep 2025299.45302.30303.80299.00213054-0.15%
05 Sep 2025299.90306.20308.20299.20285722-1.25%
04 Sep 2025303.70308.00308.00302.752054340.56%
03 Sep 2025302.00298.60307.35298.604578981.50%
02 Sep 2025297.55296.40302.00294.209636951.36%
01 Sep 2025293.55291.35298.00287.556681811.26%
29 Aug 2025289.90290.55293.00289.10333482-0.28%
28 Aug 2025290.70296.30297.65290.20264833-1.89%
26 Aug 2025296.30299.40301.20295.051267462-1.05%
25 Aug 2025299.45305.70307.00298.10415914-2.04%
22 Aug 2025305.70306.55308.25302.958049860.21%
21 Aug 2025305.05303.00311.60303.003761570.68%
20 Aug 2025303.00306.85307.65301.702487139-1.25%
19 Aug 2025306.85304.90308.50303.401253150.64%
18 Aug 2025304.90303.10306.00301.151585801.11%
14 Aug 2025301.55304.40308.85298.85220668-0.41%
13 Aug 2025302.80305.45314.70301.40730311-0.31%
12 Aug 2025303.75303.00306.60300.8510503030.28%
11 Aug 2025302.90304.45309.65300.35342263-0.53%
08 Aug 2025304.50301.25312.00297.706998611.58%
07 Aug 2025299.75301.50304.60296.40248107-1.28%
06 Aug 2025303.65309.40312.45301.00301276-1.38%
05 Aug 2025307.90307.00311.40304.302016360.85%
04 Aug 2025305.30308.95310.10300.75272436-1.17%
01 Aug 2025308.90316.75317.55308.25230309-2.01%
31 Jul 2025315.25320.00321.60313.00179614-2.49%
30 Jul 2025323.30319.50323.95319.502494010.73%
29 Jul 2025320.95320.40323.85318.10131779-0.16%
28 Jul 2025321.45323.40326.95320.10236129-0.65%
25 Jul 2025323.55332.00332.00322.40210840-2.74%
24 Jul 2025332.65330.40333.20329.601727620.30%
23 Jul 2025331.65332.90348.00329.353167510-0.18%
22 Jul 2025332.25328.60338.40328.605491220.79%
21 Jul 2025329.65333.85333.85325.50398713-1.57%
18 Jul 2025334.90337.65338.75331.15295541-0.27%
17 Jul 2025335.80331.00337.00330.953708021.28%
16 Jul 2025331.55323.95333.50323.953640612.35%
15 Jul 2025323.95324.10327.30321.353178970.33%
14 Jul 2025322.90328.45328.45322.10279322-1.39%
11 Jul 2025327.45328.50331.50325.90789222-0.05%
10 Jul 2025327.60332.95332.95325.60288712-1.25%
09 Jul 2025331.75331.00333.50328.051697510.38%
08 Jul 2025330.50333.00335.15327.55400700-1.09%
07 Jul 2025334.15336.50337.35329.15188139-0.25%
04 Jul 2025335.00341.55341.55334.05328406-1.18%
03 Jul 2025339.00336.15340.90335.5019901501.18%
02 Jul 2025335.05335.15338.90332.001337979-0.03%
01 Jul 2025335.15329.55337.80328.057648561.70%
30 Jun 2025329.55330.20334.00324.35470802-0.20%
27 Jun 2025330.20321.00343.30321.0049351473.24%
26 Jun 2025319.85320.00321.80317.35232533-0.05%
25 Jun 2025320.00319.20324.60319.152985450.25%
24 Jun 2025319.20322.90322.90317.002156900.22%
23 Jun 2025318.50314.00319.70312.053416480.54%
20 Jun 2025316.80314.60320.80312.904690900.70%
19 Jun 2025314.60326.00326.90312.00293750-3.39%
18 Jun 2025325.65328.00330.30325.05145630-1.18%
17 Jun 2025329.55330.00332.00327.351725990.06%
16 Jun 2025329.35329.10331.15324.05146254-0.33%
13 Jun 2025330.45328.00331.85325.40262922-0.30%
12 Jun 2025331.45337.00337.55330.05261405-1.60%
11 Jun 2025336.85337.25338.85333.903509270.36%
10 Jun 2025335.65334.95340.95331.6519135520.48%
09 Jun 2025334.05330.60335.50329.309432271.53%
06 Jun 2025329.00333.00333.20328.20251204-0.89%
05 Jun 2025331.95336.60338.30329.00613427-1.03%
04 Jun 2025335.40333.65336.85329.652282761.04%
03 Jun 2025331.95330.40334.55328.152973380.97%
02 Jun 2025328.75330.00330.30325.903122105-0.02%
30 May 2025328.80329.60331.35326.55190836-0.05%
29 May 2025328.95328.00330.65325.002712170.60%
28 May 2025327.00329.50331.65325.00226810-0.67%
27 May 2025329.20333.60336.30327.20529812-1.32%
26 May 2025333.60338.65342.80332.20371431-1.49%
23 May 2025338.65338.00343.95333.80691648-2.55%
22 May 2025347.50351.00351.05341.05291288-0.80%
21 May 2025350.30342.85355.10342.8517084951.65%
20 May 2025344.60352.50360.60342.20521208-1.92%
19 May 2025351.35354.10358.45347.153234910.27%
16 May 2025350.40348.00357.80346.104234370.65%
15 May 2025348.15346.70352.00340.755617360.42%
14 May 2025346.70350.00350.05340.00830584-0.16%
13 May 2025347.25330.00355.00328.009829505.28%
12 May 2025329.85328.00332.10327.152672652.60%
09 May 2025321.50312.95325.95309.454533422.18%
08 May 2025314.65322.70327.35311.00289870-2.49%
07 May 2025322.70315.10324.20313.802707701.16%
06 May 2025319.00330.60334.20318.20232024-3.41%
05 May 2025330.25318.00332.20316.954115103.61%
02 May 2025318.75323.20323.45316.40358925-1.92%
30 Apr 2025325.00329.90329.90318.20737190-1.50%
29 Apr 2025329.95318.50334.60318.409213713.63%
28 Apr 2025318.40321.30321.75314.10344220-0.90%
25 Apr 2025321.30316.10323.55310.207980760.93%
24 Apr 2025318.35321.00324.20315.20424092-0.67%
23 Apr 2025320.50318.95321.50314.303248060.93%
22 Apr 2025317.55319.25328.40312.25633828-0.36%
21 Apr 2025318.70314.20321.45311.104143981.63%
17 Apr 2025313.60311.60314.25304.809023161.16%
16 Apr 2025310.00314.00316.05308.70439084-1.37%
15 Apr 2025314.30316.15319.25307.6512142030.02%
11 Apr 2025314.25300.40317.55294.0016595796.74%
09 Apr 2025294.40291.50298.00287.053375431.01%
08 Apr 2025291.45289.00292.75286.453281211.87%
07 Apr 2025286.10275.00289.85271.50603230-1.29%
04 Apr 2025289.85298.00298.00287.05391063-2.85%
03 Apr 2025298.35289.05300.00289.055460181.60%
02 Apr 2025293.65294.00294.45286.75347676-0.14%
01 Apr 2025294.05292.00295.50289.355059490.94%
28 Mar 2025291.30295.50299.75289.55764458-1.95%
27 Mar 2025297.10287.90300.05286.007697603.20%
26 Mar 2025287.90288.95292.75286.75688847-0.36%
25 Mar 2025288.95295.50297.05286.55547886-1.57%
24 Mar 2025293.55296.05302.60292.0015149251.68%
21 Mar 2025288.70288.00289.95284.4512125491.07%
20 Mar 2025285.65279.40289.50278.3015526743.07%
19 Mar 2025277.15276.45281.20276.008415260.67%
18 Mar 2025275.30275.80277.75272.009996230.82%
17 Mar 2025273.05277.30281.05271.6513343660.20%
13 Mar 2025272.50277.00277.95270.851448108-0.60%
12 Mar 2025274.15275.65292.90271.1512655652-0.04%
11 Mar 2025274.25279.20280.65273.15716336-1.97%
10 Mar 2025279.75290.00294.75278.25835260-2.93%
07 Mar 2025288.20292.50295.90287.10639386-1.86%
06 Mar 2025293.65288.70295.85286.009295110.63%
05 Mar 2025291.80272.00297.90272.0019548847.36%
04 Mar 2025271.80264.00272.95261.456332001.47%
03 Mar 2025267.85274.75280.95262.50817760-1.62%
28 Feb 2025272.25276.60279.00270.00757014-2.44%
27 Feb 2025279.05280.95282.95278.00776020-0.18%
25 Feb 2025279.55278.50281.30278.004108390.38%
24 Feb 2025278.50285.85285.90275.60950953-2.78%
21 Feb 2025286.45288.30291.70284.00760964-0.10%
20 Feb 2025286.75285.50287.75281.208649970.44%
19 Feb 2025285.50281.00288.30281.005239010.44%
18 Feb 2025284.25285.85285.95278.75614294-0.19%
17 Feb 2025284.80285.50289.05277.4010957170.26%
14 Feb 2025284.05294.05298.60282.051011001-3.40%
13 Feb 2025294.05300.00304.30292.05779630-2.08%
12 Feb 2025300.30306.60309.95294.75723941-2.53%
11 Feb 2025308.10322.95322.95306.20394513-4.35%
10 Feb 2025322.10327.60335.60319.30944687-3.49%
07 Feb 2025333.75337.00338.85329.00612241-0.51%
06 Feb 2025335.45340.00344.40332.50486918-2.16%
05 Feb 2025342.85342.95348.05341.00427279-0.03%
04 Feb 2025342.95337.40345.00335.704178761.09%
03 Feb 2025339.25333.05343.60330.758548951.21%
01 Feb 2025335.20345.80347.75332.75681269-3.04%
31 Jan 2025345.70339.55346.95339.504025560.74%
30 Jan 2025343.15345.10346.95338.3010827680.90%
29 Jan 2025340.10335.10344.70334.853760201.49%
28 Jan 2025335.10343.00343.90334.25517791-2.42%
27 Jan 2025343.40351.00351.95339.90644537-2.11%
24 Jan 2025350.80357.00361.00347.10323590-2.34%
23 Jan 2025359.20360.00361.00354.00425426-0.21%
22 Jan 2025359.95366.00372.60358.501923127-0.84%
21 Jan 2025363.00367.75369.90359.701435432-1.29%
20 Jan 2025367.75363.00371.25361.7512211001.03%
17 Jan 2025364.00350.00387.00350.00199674613.72%
16 Jan 2025350.95354.40358.00348.00240097-0.47%
15 Jan 2025352.60352.85354.00347.654137661.42%
14 Jan 2025347.65335.15349.80335.152703092.90%
13 Jan 2025337.85343.50348.60334.80594766-2.21%
10 Jan 2025345.50352.15355.10344.20338305-1.38%
09 Jan 2025350.35350.35357.40349.10339647-0.26%
08 Jan 2025351.25358.05361.95350.30449785-2.01%
07 Jan 2025358.45355.50363.75355.50247116-0.03%
06 Jan 2025358.55363.50370.85355.50618394-2.32%
03 Jan 2025367.05367.90372.70365.50326106-0.23%
02 Jan 2025367.90365.10368.55362.004470330.79%
01 Jan 2025365.00360.05366.20357.609725320.86%
31 Dec 2024361.90355.00364.00350.007681661.84%
30 Dec 2024355.35351.10363.65351.10862960-0.70%
27 Dec 2024357.85361.50366.05357.10171978-1.92%
26 Dec 2024364.85360.50366.45359.552231950.04%
24 Dec 2024364.70360.50368.20360.503624881.11%
23 Dec 2024360.70367.50369.30360.00351662-1.85%
20 Dec 2024367.50371.60375.00366.05630294-1.09%
19 Dec 2024371.55361.80373.00360.904821410.70%
18 Dec 2024368.95373.95374.10365.15347700-0.89%
17 Dec 2024372.25384.45384.45370.50483319-2.71%
16 Dec 2024382.60378.20384.45376.704683641.16%
13 Dec 2024378.20380.35380.35370.45429392-0.76%
12 Dec 2024381.10387.50389.20377.052085234-1.61%
11 Dec 2024387.35386.95394.80384.007984840.13%
10 Dec 2024386.85371.15389.80368.3018714104.20%
09 Dec 2024371.25383.55384.70369.70737595-2.71%
06 Dec 2024381.60376.00382.50373.555471421.57%
05 Dec 2024375.70369.45377.00366.058290152.59%
04 Dec 2024366.20367.95373.35364.806842860.19%
03 Dec 2024365.50356.35368.05355.008497093.63%
02 Dec 2024352.70354.85355.50349.75373464-0.41%
29 Nov 2024354.15344.70355.30343.6514043262.02%
28 Nov 2024347.15343.45349.80342.509358821.46%
27 Nov 2024342.15344.00345.50340.00793529-1.03%
26 Nov 2024345.70341.30346.50340.004047641.80%
25 Nov 2024339.60336.00342.30334.4010499372.26%
22 Nov 2024332.10333.85339.90330.95939193-0.02%
21 Nov 2024332.15325.25335.00321.8012808802.12%
19 Nov 2024325.25325.00329.70321.0520048630.23%
18 Nov 2024324.50349.00349.00322.203179455-7.60%
14 Nov 2024351.20357.25362.70350.001445877-2.40%
13 Nov 2024359.85370.80371.65357.301048455-3.31%
12 Nov 2024372.15385.00388.75370.80699537-2.73%
11 Nov 2024382.60380.00383.85377.804163930.46%
08 Nov 2024380.85387.00388.15380.00748206-2.45%
07 Nov 2024390.40388.45401.40386.0517132781.26%
06 Nov 2024385.55384.95389.65383.206758510.46%
05 Nov 2024383.80385.00387.55380.60397470-0.53%
04 Nov 2024385.85391.05392.40384.05429344-1.29%
01 Nov 2024390.90389.10393.20388.35893080.46%
31 Oct 2024389.10388.55393.00387.104123700.14%
30 Oct 2024388.55392.05395.80386.30418252-0.38%
29 Oct 2024390.05389.45394.70386.306265940.15%
28 Oct 2024389.45384.85395.80384.006095420.58%
25 Oct 2024387.20388.05394.20382.80722615-1.05%
24 Oct 2024391.30392.00395.60387.557097090.28%
23 Oct 2024390.20381.65396.80378.6510383771.05%
22 Oct 2024386.15389.10394.60383.05971564-1.23%
21 Oct 2024390.95399.75401.80390.00847507-2.31%
18 Oct 2024400.20390.00403.75384.0525390271.29%
17 Oct 2024395.10410.00410.05394.201323799-3.17%
16 Oct 2024408.05401.10409.00398.8010430170.99%
15 Oct 2024404.05409.95410.90401.701316063-0.53%
14 Oct 2024406.20413.45413.45398.551192424-1.34%
11 Oct 2024411.70410.85413.40409.004879950.34%
10 Oct 2024410.30414.95415.95408.051846266-0.13%
09 Oct 2024410.85410.20413.85408.0523833570.21%
08 Oct 2024410.00408.00416.95403.00993999-0.05%
07 Oct 2024410.20427.50429.35405.752084587-4.24%
04 Oct 2024428.35422.85432.75415.2017912941.53%
03 Oct 2024421.90424.00433.15418.801867547-2.32%
01 Oct 2024431.90426.00433.75423.6015264061.61%
30 Sep 2024425.05425.00435.00420.0031805671.53%
27 Sep 2024418.65405.60422.25405.6037017853.08%
26 Sep 2024406.15404.90408.50401.6020508840.69%
25 Sep 2024403.35403.00410.90402.5023787710.10%
24 Sep 2024402.95406.00408.50401.051343519-0.12%
23 Sep 2024403.45401.55405.30397.5529118010.47%
20 Sep 2024401.55404.00404.65396.551876036-0.22%
19 Sep 2024402.45403.00406.60393.5013704360.32%
18 Sep 2024401.15406.00406.00396.053044158-1.23%
17 Sep 2024406.15415.00418.15400.603818959-2.18%
16 Sep 2024415.20421.70425.00413.052548032-1.52%
13 Sep 2024421.60430.00430.00420.051784361-1.53%
12 Sep 2024428.15430.70435.00426.151629395-0.58%
11 Sep 2024430.65438.10439.30425.601502895-0.71%
10 Sep 2024433.75439.90439.90431.004471636-0.10%
09 Sep 2024434.20446.00446.80426.254029757-2.73%
06 Sep 2024446.40456.00461.50442.353769276-3.04%
05 Sep 2024460.40447.90464.70447.0087893383.32%
04 Sep 2024445.60455.00460.00444.104771825-2.75%
03 Sep 2024458.20457.00464.10452.009247334-0.28%
02 Sep 2024459.50419.95469.70415.00478566613.82%
30 Aug 2024442.60421.00447.00398.00350240865.56%
29 Aug 2024419.30399.10423.00394.05266707295.79%
28 Aug 2024396.35393.80400.00379.0096834651.38%
27 Aug 2024390.95379.45407.00379.45360334733.71%
26 Aug 2024376.95344.90388.75338.003292013211.33%
23 Aug 2024338.60340.00340.00332.009559971.36%
22 Aug 2024334.05335.00338.30330.3512760010.62%
21 Aug 2024332.00327.55335.00325.659341161.54%
20 Aug 2024326.95321.80327.85320.056618032.16%
19 Aug 2024320.05323.90332.20319.009781990.44%
16 Aug 2024318.65320.05323.05318.05424099-0.25%
14 Aug 2024319.45321.00322.45315.40669665-0.51%
13 Aug 2024321.10326.90328.50316.95773635-1.77%
12 Aug 2024326.90327.35329.00322.10713457-0.14%
09 Aug 2024327.35337.95340.70325.501555658-2.65%
08 Aug 2024336.25335.00338.75331.958252831.07%
07 Aug 2024332.70344.00344.00330.051025475-1.63%
06 Aug 2024338.20337.20348.05336.1016364090.28%
05 Aug 2024337.25328.05340.60328.052181816-1.52%
02 Aug 2024342.45335.50343.80331.5014069680.68%
01 Aug 2024340.15341.85346.25338.208306000.27%
31 Jul 2024339.25349.20351.85338.001621848-2.49%
30 Jul 2024347.90336.80350.45335.6524204903.73%
29 Jul 2024335.40332.35343.60332.3511858760.96%
26 Jul 2024332.20330.00334.00323.9513695741.23%
25 Jul 2024328.15320.05333.30319.7518339840.95%
24 Jul 2024325.05319.70326.00316.657812271.69%
23 Jul 2024319.65315.20321.20307.7017741221.46%
22 Jul 2024315.05312.75318.80310.0513900390.24%
19 Jul 2024314.30321.05321.55312.601214789-2.07%
18 Jul 2024320.95326.00327.80318.003104077-0.90%
16 Jul 2024323.85325.00328.70321.801154415-0.25%
15 Jul 2024324.65319.95326.15314.3521511432.03%
12 Jul 2024318.20319.00321.00313.3013516450.16%
11 Jul 2024317.70319.90323.40316.0518067020.02%
10 Jul 2024317.65313.20320.00306.4519707802.01%
09 Jul 2024311.40311.95316.00309.851037396-0.14%
08 Jul 2024311.85313.05316.00310.459929080.08%
05 Jul 2024311.60306.55314.50306.0019448591.60%
04 Jul 2024306.70304.65309.00301.9012006190.59%
03 Jul 2024304.90303.25306.60300.7511459351.09%
02 Jul 2024301.60303.00306.60300.201244048-0.48%
01 Jul 2024303.05296.55307.00295.1018419512.19%
28 Jun 2024296.55296.35305.55295.0022424290.07%
27 Jun 2024296.35297.35297.95294.60896616-0.34%
26 Jun 2024297.35302.30302.90297.00679274-1.29%
25 Jun 2024301.25302.65305.75299.90549879-0.15%
24 Jun 2024301.70305.00308.70301.10848218-0.97%
21 Jun 2024304.65308.90311.30303.001087692-0.96%
20 Jun 2024307.60302.05310.70302.0515933741.42%
19 Jun 2024303.30305.00306.75299.301236417-0.18%
18 Jun 2024303.85306.25308.90303.00993681-0.31%
14 Jun 2024304.80304.80309.80304.1524466090.43%
13 Jun 2024303.50303.50307.00299.2523979341.35%
12 Jun 2024299.45295.00304.35293.7526705932.10%
11 Jun 2024293.30298.50299.25291.701542096-0.78%
10 Jun 2024295.60286.70298.70283.2038507354.69%
07 Jun 2024282.35279.10285.35278.1042945991.55%
06 Jun 2024278.05280.10286.05276.5533350660.18%
05 Jun 2024277.55288.15288.60275.501708656-2.94%
04 Jun 2024285.95293.95294.20260.053228659-2.37%
03 Jun 2024292.90299.00300.00291.7542873481.00%
31 May 2024290.00290.20291.35284.508998320.40%
30 May 2024288.85290.10291.35287.90447815-0.52%
29 May 2024290.35291.55293.75287.101061422-0.48%
28 May 2024291.75291.05295.15289.607849880.50%
27 May 2024290.30297.30297.95289.904191652-1.81%
24 May 2024295.65298.90298.90295.20539038-0.61%
23 May 2024297.45299.35299.35295.60928262-0.12%
22 May 2024297.80300.60301.30295.101150648-0.42%
21 May 2024299.05299.50302.90295.0018903090.55%
18 May 2024297.40295.20298.20295.152135350.75%
17 May 2024295.20291.05295.95289.6014108941.69%
16 May 2024290.30292.60293.00289.551469950-0.27%
15 May 2024291.10291.80293.45289.1011946900.07%
14 May 2024290.90292.90293.85289.0021206710.15%
13 May 2024290.45292.65295.85287.002523328-0.75%
10 May 2024292.65291.00294.90284.2510746890.64%
09 May 2024290.80297.00297.00288.901655765-0.97%
08 May 2024293.65288.75294.65287.009019690.91%
07 May 2024291.00292.50292.75286.501482027-0.41%
06 May 2024292.20298.00299.50291.553921697-1.60%
03 May 2024296.95297.45300.75295.5531675080.95%
02 May 2024294.15296.50297.75293.453239964-0.63%
30 Apr 2024296.00298.50302.05295.102503824-0.84%
29 Apr 2024298.50296.00301.90295.0032645561.86%
26 Apr 2024293.05294.20297.35292.002750743-0.09%
25 Apr 2024293.30297.90299.10292.503178444-0.88%
24 Apr 2024295.90309.60309.70294.607164218-1.79%
23 Apr 2024301.30300.15327.65298.1527963216-0.84%
22 Apr 2024303.85315.00320.00302.1531045742-19.54%
19 Apr 2024377.65380.00385.10374.25763420-2.13%
18 Apr 2024385.85393.00399.00380.451736075-1.56%
16 Apr 2024391.95378.10399.50376.8532416993.19%
15 Apr 2024379.85365.15386.70361.0511922800.81%
12 Apr 2024376.80388.00388.00374.15889420-2.91%
10 Apr 2024388.10385.00393.00382.3520788270.96%
09 Apr 2024384.40382.00388.00374.7011736451.61%
08 Apr 2024378.30377.75384.00374.5513051241.01%
05 Apr 2024374.50365.90379.90364.0525294782.80%
04 Apr 2024364.30367.25373.65363.251058877-0.80%
03 Apr 2024367.25365.25374.40364.0015385030.27%
02 Apr 2024366.25369.75373.40363.00630270-0.20%
01 Apr 2024367.00356.55368.70355.1022305322.95%
28 Mar 2024356.50352.85358.00349.1021411951.03%
27 Mar 2024352.85349.95354.80348.7515939801.03%
26 Mar 2024349.25354.65363.45347.701632834-1.10%
22 Mar 2024353.15348.25357.00344.1510070852.08%
21 Mar 2024345.95347.90349.65343.105797530.57%
20 Mar 2024344.00340.80349.10340.0025565281.49%
19 Mar 2024338.95344.35348.20337.30661039-0.95%
18 Mar 2024342.20338.95348.65336.805472580.91%
15 Mar 2024339.10349.20352.00335.10957091-2.15%
14 Mar 2024346.55331.95348.75329.6010286503.16%
13 Mar 2024335.95351.80356.95333.301691109-4.98%
12 Mar 2024353.55357.50361.25351.80707235-1.44%
11 Mar 2024358.70367.10368.35356.55444272-1.70%
07 Mar 2024364.90361.90366.90359.104844020.86%
06 Mar 2024361.80370.70374.40359.852695021-2.72%
05 Mar 2024371.90372.15376.75367.10995816-0.15%
04 Mar 2024372.45367.90377.00361.7017108001.50%
02 Mar 2024366.95368.40368.90365.00325550.15%
01 Mar 2024366.40371.90372.70359.55946805-0.68%
29 Feb 2024368.90360.00374.20353.3013395482.17%
28 Feb 2024361.05365.00366.55356.30560946-0.78%
27 Feb 2024363.90368.00368.00361.05578910-1.11%
26 Feb 2024368.00375.00378.00366.00732512-0.80%
23 Feb 2024370.95369.50375.15361.0011422281.06%
22 Feb 2024367.05375.80377.20365.201059971-1.79%
21 Feb 2024373.75365.00376.00362.3018212142.83%
20 Feb 2024363.45371.95372.70360.101111491-2.05%
19 Feb 2024371.05380.50380.55368.901145296-1.71%
16 Feb 2024377.50377.00403.25371.1058595641.00%
15 Feb 2024373.75354.00382.00351.6540686165.62%
14 Feb 2024353.85344.00356.40339.1010144110.28%
13 Feb 2024352.85351.45358.55341.1516245530.24%
12 Feb 2024352.00384.60387.95345.251799819-8.33%
09 Feb 2024384.00400.00403.95371.002578151-3.89%
08 Feb 2024399.55389.00406.75388.0041387953.47%
07 Feb 2024386.15385.00390.00373.3534130271.74%
06 Feb 2024379.55374.20385.00369.6543120823.04%
05 Feb 2024368.35352.90373.75352.1534426505.12%
02 Feb 2024350.40363.55365.90349.001844518-3.11%
01 Feb 2024361.65369.00371.00359.00776303-1.69%
31 Jan 2024367.85355.00370.00353.1523291323.20%
30 Jan 2024356.45360.00365.50355.001738711-1.95%
29 Jan 2024363.55360.00379.00356.0026501290.66%
25 Jan 2024361.15366.00375.90356.603313989-0.71%
24 Jan 2024363.75347.65370.35346.7535323584.63%
23 Jan 2024347.65355.00375.00343.0573764990.83%
20 Jan 2024344.80320.80355.95320.1522912537.99%
19 Jan 2024319.30317.40321.80314.107396282.05%
18 Jan 2024312.90316.85319.05306.70935755-1.32%
17 Jan 2024317.10324.90324.90315.55541645-2.58%
16 Jan 2024325.50325.30328.75322.206289480.85%
15 Jan 2024322.75325.00331.35319.0012547560.28%
12 Jan 2024321.85321.00328.50319.608857951.74%
11 Jan 2024316.35317.20324.75311.802214681-0.74%
10 Jan 2024318.70328.50329.95313.102430429-2.73%
09 Jan 2024327.65328.65337.80325.009043250.31%
08 Jan 2024326.65336.65336.70325.30717304-2.20%
05 Jan 2024334.00334.00339.50332.101176568-0.03%
04 Jan 2024334.10327.00337.00323.1522825462.48%
03 Jan 2024326.00329.80331.40323.301192282-1.24%
02 Jan 2024330.10321.80335.40319.2563605613.12%
01 Jan 2024320.10307.50324.35306.1042313644.61%
29 Dec 2023306.00311.00312.25303.001253834-0.84%
28 Dec 2023308.60294.80315.50294.4047530054.68%
27 Dec 2023294.80298.50298.80292.45446457-0.84%
26 Dec 2023297.30295.00298.60293.507073151.16%
22 Dec 2023293.90292.10295.10290.0013973961.40%
21 Dec 2023289.85282.00291.45279.008475242.28%
20 Dec 2023283.40289.20295.50279.402143941-1.56%
19 Dec 2023287.90286.00290.55286.0014193630.77%
18 Dec 2023285.70292.00293.45284.25993229-1.12%
15 Dec 2023288.95292.35298.50287.701167420-1.55%
14 Dec 2023293.50298.75299.15292.60753697-1.10%
13 Dec 2023296.75295.00298.95293.258201850.97%
12 Dec 2023293.90302.75303.90292.80847497-2.36%
11 Dec 2023301.00299.10302.25296.4511227641.02%
08 Dec 2023297.95287.90302.70286.3040729934.14%
07 Dec 2023286.10283.50289.90281.5520117001.13%
06 Dec 2023282.90286.40287.80279.601251566-0.40%
05 Dec 2023284.05289.10290.25283.051169186-1.68%
04 Dec 2023288.90292.15294.80286.45933249-0.69%
01 Dec 2023290.90290.00292.00288.4011546170.83%
30 Nov 2023288.50284.90290.00284.0511833991.30%
29 Nov 2023284.80283.90286.00280.458281460.74%
28 Nov 2023282.70277.95284.20277.608633611.71%
24 Nov 2023277.95277.45280.25274.805429860.69%
23 Nov 2023276.05275.10277.95273.804316080.95%
22 Nov 2023273.45272.50274.90268.459096780.31%
21 Nov 2023272.60278.00278.00271.501421131-1.45%
20 Nov 2023276.60276.75277.70274.452512290.31%
17 Nov 2023275.75275.40276.95272.255242920.18%
16 Nov 2023275.25281.00281.85273.50705754-1.68%
15 Nov 2023279.95280.00281.95278.103738970.52%
13 Nov 2023278.50277.25279.00275.204882580.51%
12 Nov 2023277.10277.00277.65275.60940820.98%
10 Nov 2023274.40272.00275.80270.755782321.55%
09 Nov 2023270.20276.00276.00269.50884814-1.83%
08 Nov 2023275.25280.60280.70272.10684100-1.41%
07 Nov 2023279.20285.00289.00276.5033511022.42%
06 Nov 2023272.60269.70275.40267.255191042.29%
03 Nov 2023266.50265.10267.90263.806773191.35%
02 Nov 2023262.95262.75266.35262.203230341.45%
01 Nov 2023259.20268.90269.15254.502592055-3.10%
31 Oct 2023267.50274.90278.00266.10993756-2.34%
30 Oct 2023273.90272.40278.15272.40262574-0.35%
27 Oct 2023274.85275.00278.50273.30342783-0.24%
26 Oct 2023275.50275.00278.40269.558664470.36%
25 Oct 2023274.50274.90280.45273.5013809271.07%
23 Oct 2023271.60288.90288.90268.20985252-5.68%
20 Oct 2023287.95285.50290.05282.3014740170.86%
19 Oct 2023285.50289.00290.00284.75306391-1.18%
18 Oct 2023288.90289.10292.10285.0513640950.31%
17 Oct 2023288.00288.90291.70287.301233763-0.03%
16 Oct 2023288.10285.10299.40284.5527520051.11%
13 Oct 2023284.95288.00289.85284.40329221-1.28%
12 Oct 2023288.65289.35290.50285.403242910.43%
11 Oct 2023287.40289.50290.90286.652496880.19%
10 Oct 2023286.85295.00296.65285.40719667-0.43%
09 Oct 2023288.10290.00291.95285.65389706-0.67%
06 Oct 2023290.05288.80291.30285.157826650.96%
05 Oct 2023287.30285.00288.70284.053239711.22%
04 Oct 2023283.85285.00286.55280.35317704-0.23%
03 Oct 2023284.50283.40290.90283.407571720.82%
29 Sep 2023282.20284.45285.90279.45738302-0.28%
28 Sep 2023283.00288.90289.90281.05385682-1.57%
27 Sep 2023287.50285.00288.85282.206392061.16%
26 Sep 2023284.20285.75286.45282.30224926-0.19%
25 Sep 2023284.75288.55289.80284.00223513-1.16%
22 Sep 2023288.10290.80290.80284.354634370.02%
21 Sep 2023288.05288.35297.30286.1025519420.12%
20 Sep 2023287.70283.15288.90279.3010618452.08%
18 Sep 2023281.85280.50284.75279.9011229960.99%
15 Sep 2023279.10283.00285.20278.00710464-0.52%
14 Sep 2023280.55282.95284.85279.653372910.09%
13 Sep 2023280.30280.00284.50278.50984018-0.69%
12 Sep 2023282.25289.00292.00278.552667905-1.93%
11 Sep 2023287.80286.00289.25283.9514605251.84%
08 Sep 2023282.60283.00291.20281.3018900200.44%
07 Sep 2023281.35281.75285.10279.7510695180.46%
06 Sep 2023280.05280.00291.40278.2530270370.94%
05 Sep 2023277.45277.90284.75275.7021172670.34%
04 Sep 2023276.50280.00280.95275.701828128-0.31%
01 Sep 2023277.35272.80279.00271.507795110.43%
31 Aug 2023276.15277.10277.60274.003509760.18%
30 Aug 2023275.65275.35277.25274.2017403390.62%
29 Aug 2023273.95278.00280.15271.65844419-1.17%
28 Aug 2023277.20280.70280.70275.25233464-0.54%
25 Aug 2023278.70278.30281.40277.052042510.20%
24 Aug 2023278.15277.45280.70277.252392310.56%
23 Aug 2023276.60277.35277.80275.001634720.22%
22 Aug 2023276.00272.60276.95272.302891080.40%
21 Aug 2023274.90276.50278.80274.00242424-0.07%
18 Aug 2023275.10271.00276.30270.251806131.42%
17 Aug 2023271.25272.75273.00268.05286102-0.13%
16 Aug 2023271.60273.00274.70269.302498952-0.62%
14 Aug 2023273.30279.35280.15272.65436968-1.90%
11 Aug 2023278.60280.65281.30276.40177369-0.21%
10 Aug 2023279.20284.10286.20278.50398023-1.20%
09 Aug 2023282.60284.95285.00277.60318929-0.48%
08 Aug 2023283.95284.90292.00281.209239510.75%
07 Aug 2023281.85279.85284.80277.106424982.16%
04 Aug 2023275.90277.85280.65268.4510923580.07%
03 Aug 2023275.70284.35284.35274.30663795-4.17%
02 Aug 2023287.70289.90290.65285.90165759-0.62%
01 Aug 2023289.50289.40292.20288.102135950.40%
31 Jul 2023288.35288.60291.00287.004251470.52%
28 Jul 2023286.85285.00287.90283.802243700.74%
27 Jul 2023284.75287.10288.80283.20262416-0.30%
26 Jul 2023285.60292.50293.15284.50404642-2.06%
25 Jul 2023291.60291.70293.20288.202116440.45%
24 Jul 2023290.30288.90291.95286.052587231.79%
21 Jul 2023285.20289.95291.50284.20263492-1.42%
20 Jul 2023289.30295.50295.50287.50259658-1.95%
19 Jul 2023295.05295.60296.15292.753929050.32%
18 Jul 2023294.10299.90300.70293.35157002-1.42%
17 Jul 2023298.35296.00301.70296.005373220.96%
14 Jul 2023295.50295.00298.45293.0010382481.09%
13 Jul 2023292.30297.80298.00289.75492703-1.32%
12 Jul 2023296.20299.10299.85293.60391848-0.65%
11 Jul 2023298.15289.90298.95289.207355463.11%
10 Jul 2023289.15288.90290.10285.507256290.66%
07 Jul 2023287.25289.90292.00285.50752949-0.74%
06 Jul 2023289.40287.45290.00282.3016944891.19%
05 Jul 2023286.00290.50291.15285.35259010-1.11%
04 Jul 2023289.20292.00296.00288.15432607-0.96%
03 Jul 2023292.00286.35294.50285.0510800582.65%
30 Jun 2023284.45288.65291.70283.00464137-0.75%
28 Jun 2023286.60297.00297.40285.10601921-2.98%
27 Jun 2023295.40298.40301.00294.50393734-0.81%
26 Jun 2023297.80296.35300.25296.355178720.52%
23 Jun 2023296.25297.00300.30294.25778952-0.13%
22 Jun 2023296.65299.80300.40294.75692373-0.85%
21 Jun 2023299.20298.00303.40298.001897870.03%
20 Jun 2023299.10296.00301.80295.853113110.71%
19 Jun 2023297.00301.65302.50293.50331160-1.57%
16 Jun 2023301.75302.60310.75298.451556404-0.02%
15 Jun 2023301.80296.55302.40295.907002461.77%
14 Jun 2023296.55295.00297.75291.553728760.49%
13 Jun 2023295.10299.60300.00293.00555147-1.16%
12 Jun 2023298.55295.90300.60293.2010421091.41%
09 Jun 2023294.40294.80295.75292.20460111-0.14%
08 Jun 2023294.80294.00298.00291.20374878-0.72%
07 Jun 2023296.95296.00299.75293.702925540.66%
06 Jun 2023295.00297.00298.20293.50152690-0.54%
05 Jun 2023296.60304.20304.20295.05599679-1.98%
02 Jun 2023302.60304.80304.80300.50214734-0.56%
01 Jun 2023304.30304.00305.65300.003971781.26%
31 May 2023300.50303.00303.35297.05396888-0.94%
30 May 2023303.35297.90304.45295.2511650322.00%
29 May 2023297.40293.35301.95288.806765731.88%
26 May 2023291.90295.25296.85290.10437627-0.63%
25 May 2023293.75286.20303.00286.2020815551.66%
24 May 2023288.95288.00290.20284.95285925-0.26%
23 May 2023289.70287.75291.50287.104791721.24%
22 May 2023286.15283.25287.05280.002707111.24%
19 May 2023282.65279.50284.00274.103859311.73%
18 May 2023277.85285.55288.45276.20404875-2.53%
17 May 2023285.05281.15289.80278.6510039201.71%
16 May 2023280.25283.75286.15278.501310769-1.23%
15 May 2023283.75287.30289.20282.50426001-1.17%
12 May 2023287.10288.00292.75284.751115670-0.43%
11 May 2023288.35283.30298.65281.1538080462.80%
10 May 2023280.50273.60282.40272.6018119292.54%
09 May 2023273.55276.00279.20272.70338105-1.03%
08 May 2023276.40280.00283.85274.05369643-1.02%
05 May 2023279.25282.00286.00276.10360966-0.87%
04 May 2023281.70283.30283.50280.10233813-0.58%
03 May 2023283.35285.00286.00281.55212661-0.28%
02 May 2023284.15287.00288.50281.75332331-0.28%
28 Apr 2023284.95284.60286.45281.255487100.81%
27 Apr 2023282.65286.20286.20277.85845790-0.69%
26 Apr 2023284.60271.00293.30271.0081500907.15%
25 Apr 2023265.60265.40267.80264.002214700.49%
24 Apr 2023264.30264.00265.20262.451516390.42%
21 Apr 2023263.20263.75264.70262.00251702-0.13%
20 Apr 2023263.55265.30266.60262.00259040-0.64%
19 Apr 2023265.25266.20267.70263.25322916-0.19%
18 Apr 2023265.75267.85270.85265.00424612-0.39%
17 Apr 2023266.80276.35277.40265.80519237-3.46%
13 Apr 2023276.35275.80277.50269.553854800.69%
12 Apr 2023274.45278.00280.50272.50579923-0.96%
11 Apr 2023277.10271.45278.30269.058212323.05%
10 Apr 2023268.90271.90273.50267.80184944-1.10%
06 Apr 2023271.90266.00274.40265.406556822.41%
05 Apr 2023265.50266.00266.40262.402637791.14%
03 Apr 2023262.50267.00268.25260.50594552-0.94%
31 Mar 2023265.00267.00269.35262.35544662-0.09%
29 Mar 2023265.25268.00272.35261.151203287-1.14%
28 Mar 2023268.30268.00269.70265.95208486-0.02%
27 Mar 2023268.35270.00274.60267.10289430-0.89%
24 Mar 2023270.75274.55276.05268.25193739-1.38%
23 Mar 2023274.55269.05278.10267.757726511.95%
22 Mar 2023269.30271.50272.35266.30864181-1.16%
21 Mar 2023272.45272.40274.75267.704440311.08%
20 Mar 2023269.55271.00278.60263.501280720-0.17%
17 Mar 2023270.00274.50277.20268.15454989-1.57%
16 Mar 2023274.30275.00275.05268.65690987-0.78%
15 Mar 2023276.45280.85283.25275.00390385-1.58%
14 Mar 2023280.90276.00284.00271.056242331.06%
13 Mar 2023277.95283.00283.25272.40527553-1.37%
10 Mar 2023281.80288.00288.05279.55502253-2.63%
09 Mar 2023289.40290.00292.75288.20325630-0.02%
08 Mar 2023289.45292.15298.40287.701342926-1.08%
06 Mar 2023292.60278.70294.50277.6020654065.50%
03 Mar 2023277.35283.90284.40275.45623546-1.96%
02 Mar 2023282.90286.55290.35281.05808320-1.27%
01 Mar 2023286.55282.85289.75278.6018624641.31%
28 Feb 2023282.85277.50283.50271.8010214321.78%
27 Feb 2023277.90278.45287.00276.001630171-0.20%
24 Feb 2023278.45271.00280.80266.6011080012.84%
23 Feb 2023270.75267.05274.05265.007551811.42%
22 Feb 2023266.95268.80271.15265.20671663-0.71%
21 Feb 2023268.85274.70274.70268.00144998-1.39%
20 Feb 2023272.65277.00280.00271.40664735-1.07%
17 Feb 2023275.60266.00279.25264.505585393.32%
16 Feb 2023266.75269.50270.15263.90692128-1.00%
15 Feb 2023269.45275.80279.60265.601014406-2.30%
14 Feb 2023275.80265.00278.00261.0015868083.74%
13 Feb 2023265.85265.00267.35259.504492870.04%
10 Feb 2023265.75259.75266.95259.057207872.19%
09 Feb 2023260.05268.00268.85259.10901497-3.31%
08 Feb 2023268.95260.15270.50258.357860123.76%
07 Feb 2023259.20262.25263.10254.50466485-0.65%
06 Feb 2023260.90260.85263.05256.202259400.42%
03 Feb 2023259.80261.80264.25257.05299666-0.74%
02 Feb 2023261.75263.20267.95260.50402229-0.83%
01 Feb 2023263.95270.85272.20260.501860343-2.17%
31 Jan 2023269.80269.45270.00264.807476750.28%
30 Jan 2023269.05266.00274.00262.0022852381.38%
27 Jan 2023265.40266.70270.80262.95486760-0.49%
25 Jan 2023266.70268.00270.00262.05499857-1.22%
24 Jan 2023270.00275.00275.75269.00534295-1.75%
23 Jan 2023274.80267.70277.80266.507893013.13%
20 Jan 2023266.45268.00271.20266.00268787-0.54%
19 Jan 2023267.90273.75274.30266.45649715-2.23%
18 Jan 2023274.00275.95277.35272.25280450-0.53%
17 Jan 2023275.45277.50278.70271.35316970-0.88%
16 Jan 2023277.90270.10280.00269.009492522.96%
13 Jan 2023269.90279.75279.75269.10493426-3.00%
12 Jan 2023278.25275.10281.00274.052641571.03%
11 Jan 2023275.40283.50284.70274.00427262-2.62%
10 Jan 2023282.80280.05291.00276.3521155121.20%
09 Jan 2023279.45282.90283.40275.5515116571.42%
06 Jan 2023275.55277.00277.00272.40414509-0.16%
05 Jan 2023276.00270.75277.85268.9511679702.45%
04 Jan 2023269.40273.50277.00267.40846523-0.97%
03 Jan 2023272.05270.05274.20268.552863780.78%
02 Jan 2023269.95266.00271.95261.004571312.37%
30 Dec 2022263.70258.50267.45258.059787292.55%
29 Dec 2022257.15256.10258.90254.504178860.41%
28 Dec 2022256.10260.00261.75255.20650945-1.80%
27 Dec 2022260.80263.85266.85259.00323758-0.65%
26 Dec 2022262.50254.05264.50248.554593783.33%
23 Dec 2022254.05257.75257.75250.05904826-1.70%
22 Dec 2022258.45267.75267.80256.30798868-3.47%
21 Dec 2022267.75273.70275.65267.05540009-1.67%
20 Dec 2022272.30273.15274.85269.0511998600.13%
19 Dec 2022271.95272.80272.95265.006052850.13%
16 Dec 2022271.60269.50273.20264.5513082580.95%
15 Dec 2022269.05274.10274.85268.00784482-1.86%
14 Dec 2022274.15276.40276.70272.70683734-0.13%
13 Dec 2022274.50271.85284.50271.5022624761.10%
12 Dec 2022271.50269.05275.20264.5522320081.34%
09 Dec 2022267.90268.60269.20265.107998970.22%
08 Dec 2022267.30267.00271.50265.856149620.24%
07 Dec 2022266.65267.45269.95264.10757453-0.11%
06 Dec 2022266.95260.00276.00259.0043638662.28%
05 Dec 2022261.00265.90267.85257.60812224-1.02%
02 Dec 2022263.70265.95268.90262.65576664-0.28%
01 Dec 2022264.45274.40274.40263.201022171-1.87%
30 Nov 2022269.50268.65271.00264.4012455380.97%
29 Nov 2022266.90273.85279.20265.101798321-2.14%
28 Nov 2022272.75279.00280.10270.002635466-2.17%
25 Nov 2022278.80264.00283.70260.65123187977.05%
24 Nov 2022260.45239.00261.60236.5595015179.50%
23 Nov 2022237.85238.80240.80236.302700816-0.13%
22 Nov 2022238.15245.80258.50231.10134061131.25%
21 Nov 2022235.20238.45238.95226.503090115-0.95%
18 Nov 2022237.45239.15243.60235.552638535-0.69%
17 Nov 2022239.10243.50245.30238.20536575-1.81%
16 Nov 2022243.50253.00253.90241.001205033-3.58%
15 Nov 2022252.55244.75257.70244.0046507733.91%
14 Nov 2022243.05234.50245.75233.0017387924.36%
11 Nov 2022232.90238.80238.80231.75840043-0.62%
10 Nov 2022234.35230.05234.70229.9514401711.87%
09 Nov 2022230.05230.60235.35227.152039407-0.02%
07 Nov 2022230.10226.45232.00225.3511884582.13%
04 Nov 2022225.30226.25226.65224.15428499-0.02%
03 Nov 2022225.35224.95228.50224.60539174-0.29%
02 Nov 2022226.00226.80228.05223.25745997-0.33%
01 Nov 2022226.75227.00228.45224.008285080.27%
31 Oct 2022226.15220.95226.80220.907182612.87%
28 Oct 2022219.85221.00225.50219.251894043-0.36%
27 Oct 2022220.65220.00222.20218.308804590.87%
25 Oct 2022218.75221.60222.25218.05642760-1.29%
24 Oct 2022221.60219.95222.55219.05924611.70%
21 Oct 2022217.90221.50224.80216.45457456-1.82%
20 Oct 2022221.95218.50224.25218.059836111.58%
19 Oct 2022218.50217.80221.30217.60633478-0.16%
18 Oct 2022218.85222.90222.90216.501548284-0.68%
17 Oct 2022220.35222.15223.00218.70552652-1.12%
14 Oct 2022222.85222.05224.05220.053912611.02%
13 Oct 2022220.60219.50221.75214.9011674770.50%
12 Oct 2022219.50218.80220.40215.555579240.32%
11 Oct 2022218.80220.70221.60217.85663944-0.86%
10 Oct 2022220.70224.95224.95219.60616542-2.24%
07 Oct 2022225.75226.20226.20221.0012186570.31%
06 Oct 2022225.05224.70226.40223.4016909550.78%
04 Oct 2022223.30229.00231.75222.502626217-1.76%
03 Oct 2022227.30232.15232.45225.30366815-1.58%
30 Sep 2022230.95230.60232.80227.153863360.61%
29 Sep 2022229.55228.95233.75227.306001860.77%
28 Sep 2022227.80229.00231.00226.00445129-1.04%
27 Sep 2022230.20225.65232.85224.1510665053.53%
26 Sep 2022222.35232.00233.35220.451113076-5.02%
23 Sep 2022234.10241.40242.55233.00537705-2.56%
22 Sep 2022240.25241.00244.60238.10547133-0.58%
21 Sep 2022241.65247.70252.35240.60903949-2.62%
20 Sep 2022248.15240.10251.10239.5015783074.07%
19 Sep 2022238.45246.00247.65237.00812153-2.59%
16 Sep 2022244.80252.70256.00242.751856846-3.13%
15 Sep 2022252.70255.20256.80248.151463491-0.47%
14 Sep 2022253.90249.95255.00247.6010737690.00%
13 Sep 2022253.90253.00261.50253.0020635570.51%
12 Sep 2022252.60256.75257.15250.451608820-0.55%
09 Sep 2022254.00239.65262.00239.6597552716.05%
08 Sep 2022239.50240.05242.80238.805093870.21%
07 Sep 2022239.00233.00240.10232.207727542.95%
06 Sep 2022232.15233.75235.65230.55530886-0.66%
05 Sep 2022233.70239.80239.80233.30431204-1.58%
02 Sep 2022237.45241.00242.45236.35387908-1.06%
01 Sep 2022240.00239.50245.85238.80813149-0.95%
30 Aug 2022242.30240.20244.75238.706240931.55%
29 Aug 2022238.60237.00240.00235.10284403-1.38%
26 Aug 2022241.95242.95244.90241.003523990.19%
25 Aug 2022241.50243.80244.00239.255979410.04%
24 Aug 2022241.40242.00247.15240.25808612-0.33%
23 Aug 2022242.20238.50245.30238.007189801.15%
22 Aug 2022239.45245.10245.15238.30419990-2.31%
19 Aug 2022245.10249.10250.15244.10610896-1.25%
18 Aug 2022248.20244.30249.20244.057024031.62%
17 Aug 2022244.25246.75247.60243.70504745-1.01%
16 Aug 2022246.75251.00251.60244.001056534-0.08%
12 Aug 2022246.95233.55249.20233.5528751914.44%
11 Aug 2022236.45231.10240.00231.1013614462.51%
10 Aug 2022230.65238.00238.45230.20426931-2.37%
08 Aug 2022236.25236.75238.75233.454935710.30%
05 Aug 2022235.55240.40245.50233.951450592-1.20%
04 Aug 2022238.40241.50241.50234.30724262-0.60%
03 Aug 2022239.85237.00241.50235.657912101.48%
02 Aug 2022236.35238.00240.45235.10930720-0.76%
01 Aug 2022238.15232.00239.00231.659761482.47%
29 Jul 2022232.40230.70233.80230.704123090.82%
28 Jul 2022230.50232.35232.80227.058365170.55%
27 Jul 2022229.25221.20231.90219.8010065803.29%
26 Jul 2022221.95226.60229.95220.10862943-2.99%
25 Jul 2022228.80239.60239.85228.051449823-4.55%
22 Jul 2022239.70229.75242.30228.8026571494.79%
21 Jul 2022228.75229.45230.15226.555877500.28%
20 Jul 2022228.10231.50232.90226.851101218-0.61%
19 Jul 2022229.50230.50232.60228.10681544-0.89%
18 Jul 2022231.55230.00234.85228.7017007241.51%
15 Jul 2022228.10232.85235.00224.05675607-1.62%
14 Jul 2022231.85227.55233.75225.105474482.02%
13 Jul 2022227.25231.95231.95225.108092430.40%
12 Jul 2022226.35230.95230.95224.10346316-1.86%
11 Jul 2022230.65227.20232.30227.206895090.11%
08 Jul 2022230.40233.00233.15227.50363964-0.67%
07 Jul 2022231.95227.65233.85227.107962822.09%
06 Jul 2022227.20226.70229.15222.1511236360.33%
05 Jul 2022226.45223.40228.80221.6515769991.80%
04 Jul 2022222.45221.00223.50216.057821481.81%
01 Jul 2022218.50220.40221.95215.558822220.28%
30 Jun 2022217.90218.95221.65213.0521798800.69%
29 Jun 2022216.40212.00219.40210.4510404031.24%
28 Jun 2022213.75216.25217.00212.10735998-1.36%
27 Jun 2022216.70216.60218.70215.453377170.84%
24 Jun 2022214.90213.35217.00209.457539231.42%
23 Jun 2022211.90214.90215.50210.00391907-1.00%
22 Jun 2022214.05219.15219.15213.10595416-2.06%
21 Jun 2022218.55215.80219.60214.408574782.20%
20 Jun 2022213.85221.20221.20211.00465797-2.40%
17 Jun 2022219.10223.60226.00218.40500306-2.32%
16 Jun 2022224.30235.60236.25222.85526851-4.31%
15 Jun 2022234.40235.00237.95232.4510888700.86%
14 Jun 2022232.40229.20234.00226.658030600.63%
13 Jun 2022230.95235.50237.95230.00504353-2.68%
10 Jun 2022237.30239.90242.95236.15499783-1.45%
09 Jun 2022240.80241.70242.55237.75493416-0.60%
08 Jun 2022242.25248.20249.70240.00715795-1.94%
07 Jun 2022247.05253.50254.55245.55482401-2.58%
06 Jun 2022253.60255.75255.75252.20213665-0.57%
03 Jun 2022255.05255.00259.35253.404627170.28%
02 Jun 2022254.35252.50257.00252.503660220.32%
01 Jun 2022253.55253.50256.90251.45577062-0.37%
31 May 2022254.50259.00261.20253.30647980-1.91%
30 May 2022259.45260.00262.90258.554645610.68%
27 May 2022257.70262.50262.80255.10429180-1.43%
26 May 2022261.45257.00265.00253.005992311.44%
25 May 2022257.75265.00265.05254.05443575-2.61%
24 May 2022264.65264.00271.00262.55624869-0.06%
23 May 2022264.80274.20274.20262.75369039-2.86%
20 May 2022272.60265.85273.90263.159730153.61%
19 May 2022263.10260.00264.85258.35331745-1.09%
18 May 2022266.00264.00268.45263.204234001.03%
17 May 2022263.30258.00268.25257.457872032.55%
16 May 2022256.75250.00259.35246.657334352.58%
13 May 2022250.30269.95271.00248.001863917-3.56%
12 May 2022259.55256.75268.00250.201161076-1.65%
11 May 2022263.90255.10267.40255.1025419354.02%
10 May 2022253.70262.45263.90252.05420976-2.83%
09 May 2022261.10257.60263.75253.358281951.36%
06 May 2022257.60252.00258.50249.756806021.44%
05 May 2022253.95258.70264.50253.40211214-1.34%
04 May 2022257.40266.00268.15255.70384106-2.92%
02 May 2022265.15261.45267.35259.104880321.22%
29 Apr 2022261.95271.00271.00260.70431381-2.11%
28 Apr 2022267.60264.95269.40260.354959232.02%
27 Apr 2022262.30261.40264.60259.70595924-0.94%
26 Apr 2022264.80263.10266.80262.005259821.13%
25 Apr 2022261.85269.95269.95260.75564485-3.23%
22 Apr 2022270.60277.00277.00268.00565328-2.91%
21 Apr 2022278.70282.00282.60276.55476007-0.46%
20 Apr 2022280.00276.05282.95274.407584531.30%
19 Apr 2022276.40274.90283.60271.4010644950.88%
18 Apr 2022274.00276.25281.00271.001991115-1.74%
13 Apr 2022278.85280.00283.60276.60330297-0.16%
12 Apr 2022279.30286.00286.55275.00575990-2.51%
11 Apr 2022286.50286.10289.80282.104909940.90%
08 Apr 2022283.95286.45287.65280.851326987-0.87%
07 Apr 2022286.45283.25292.40283.2516884781.13%
06 Apr 2022283.25280.00285.25277.255668590.39%
05 Apr 2022282.15278.00287.25275.3022244672.99%
04 Apr 2022273.95261.45275.00259.7029169376.00%
01 Apr 2022258.45259.80267.60255.90952946-0.23%
31 Mar 2022259.05261.00263.15256.356636860.04%
30 Mar 2022258.95256.70259.90251.007571932.31%
29 Mar 2022253.10259.90261.80252.35599305-2.07%
28 Mar 2022258.45265.00265.00257.05578795-2.05%
25 Mar 2022263.85272.00273.25261.55487765-2.58%
24 Mar 2022270.85268.80274.40268.0010397430.35%
23 Mar 2022269.90267.50272.00266.855780240.60%
22 Mar 2022268.30272.00272.60262.55888877-0.46%
21 Mar 2022269.55263.50274.40261.2013307023.41%
17 Mar 2022260.65263.50264.55257.101779062-0.70%
16 Mar 2022262.50260.15264.60253.3521071271.23%
15 Mar 2022259.30267.90268.45257.00689486-2.37%
14 Mar 2022265.60268.05270.35263.50548114-0.73%
11 Mar 2022267.55267.80269.00265.15620728-0.21%
10 Mar 2022268.10277.00277.00265.65951621-0.50%
09 Mar 2022269.45271.00271.65261.1018576290.43%
08 Mar 2022268.30263.05274.65260.7023556051.49%
07 Mar 2022264.35272.50276.00261.001209967-5.79%
04 Mar 2022280.60278.00285.55267.859152821.81%
03 Mar 2022275.60285.00286.45273.75662878-1.68%
02 Mar 2022280.30288.00292.35277.201136152-3.18%
28 Feb 2022289.50277.50294.00274.7016673593.69%
25 Feb 2022279.20273.80282.50272.508065063.54%
24 Feb 2022269.65283.00287.00265.35761357-7.23%
23 Feb 2022290.65282.30296.75281.6530429494.31%
22 Feb 2022278.65280.00284.40271.751535688-1.92%
21 Feb 2022284.10285.00286.65279.201134422-1.30%
18 Feb 2022287.85287.10291.85285.65274043-0.23%
17 Feb 2022288.50294.90296.70287.10444425-1.20%
16 Feb 2022292.00297.00299.25289.95701592-0.76%
15 Feb 2022294.25291.55295.40278.256943122.71%
14 Feb 2022286.50294.00297.75283.35862449-3.73%
11 Feb 2022297.60294.95305.80292.851102480-0.55%
10 Feb 2022299.25302.95306.75297.65488662-1.11%
09 Feb 2022302.60304.25309.70300.70745023-0.54%
08 Feb 2022304.25313.05314.20295.601272738-3.35%
07 Feb 2022314.80317.85325.40309.20857123-1.22%
04 Feb 2022318.70317.60323.50315.106611890.31%
03 Feb 2022317.70316.35328.00315.0532359791.11%
02 Feb 2022314.20300.05318.65300.056953685.19%
01 Feb 2022298.70301.10305.05297.85787538-0.71%
31 Jan 2022300.85301.00306.35299.554493001.01%
28 Jan 2022297.85295.00303.85294.803544321.05%
27 Jan 2022294.75302.00302.00292.90514529-2.40%
25 Jan 2022302.00293.00307.90285.9515700601.87%
24 Jan 2022296.45313.00313.00294.30886768-5.27%
21 Jan 2022312.95312.95318.90309.15602979-0.45%
20 Jan 2022314.35318.65319.80312.60231586-1.35%
19 Jan 2022318.65314.05324.90309.5010925351.42%
18 Jan 2022314.20314.95320.00305.051035748-0.44%
17 Jan 2022315.60312.95320.00311.503593840.75%
14 Jan 2022313.25316.15324.00305.051337192-2.25%
13 Jan 2022320.45328.00328.00316.45914344-1.76%
12 Jan 2022326.20317.30332.40317.3025777182.80%
11 Jan 2022317.30316.60321.60314.056499410.09%
10 Jan 2022317.00314.60320.80313.007934160.76%
07 Jan 2022314.60301.50316.00301.5014319663.93%
06 Jan 2022302.70306.00306.00300.00533248-1.43%
05 Jan 2022307.10300.50310.00299.3510726112.43%
04 Jan 2022299.80300.40302.70296.254411240.27%
03 Jan 2022299.00295.15302.00294.202825391.30%
31 Dec 2021295.15292.00296.90290.802567280.85%
30 Dec 2021292.65294.60295.70290.00258703-0.56%
29 Dec 2021294.30296.00296.80292.60184634-0.34%
28 Dec 2021295.30293.30296.45290.308580911.20%
27 Dec 2021291.80290.05293.00286.65442484-0.31%
24 Dec 2021292.70298.50298.60292.05514265-1.48%
23 Dec 2021297.10294.85302.50294.856528450.76%
22 Dec 2021294.85296.00298.65292.001536795-0.03%
21 Dec 2021294.95292.35298.40292.3510809181.39%
20 Dec 2021290.90294.10297.30282.401183843-1.99%
17 Dec 2021296.80305.35309.60292.251101170-2.80%
16 Dec 2021305.35309.05310.85303.351666607-1.01%
15 Dec 2021308.45318.45321.50306.90631351-3.19%
14 Dec 2021318.60317.85326.00313.9520586220.44%
13 Dec 2021317.20317.00320.00311.407921071.05%
10 Dec 2021313.90306.00315.65305.459366292.18%
09 Dec 2021307.20306.75308.85302.003635760.82%
08 Dec 2021304.70305.45308.00303.801881840.18%
07 Dec 2021304.15302.80307.35300.904112191.40%
06 Dec 2021299.95312.00312.00299.10711806-3.20%
03 Dec 2021309.85305.25318.40304.0522155561.51%
02 Dec 2021305.25305.90310.50302.408857440.15%
01 Dec 2021304.80313.05315.90303.60661497-2.71%
30 Nov 2021313.30300.75320.80300.7524668024.17%
29 Nov 2021300.75301.00302.90292.45702918-0.51%
26 Nov 2021302.30309.00310.00301.40337693-3.28%
25 Nov 2021312.55312.05315.40310.00431816-0.22%
24 Nov 2021313.25310.90322.40309.7018135991.24%
23 Nov 2021309.40301.05316.95299.858203011.84%
22 Nov 2021303.80308.10308.20292.101295449-1.75%
18 Nov 2021309.20318.00321.95291.701813905-3.54%
17 Nov 2021320.55314.00324.75313.0021750601.42%
16 Nov 2021316.05315.90321.85313.80544978-0.08%
15 Nov 2021316.30314.05317.50314.053603610.40%
12 Nov 2021315.05318.50319.90311.00974547-0.41%
11 Nov 2021316.35315.65319.80313.30742631-0.25%
10 Nov 2021317.15314.00319.80310.151317167-0.05%
09 Nov 2021317.30324.90324.90316.801390973-1.83%
08 Nov 2021323.20317.00326.70314.158328692.13%
04 Nov 2021316.45322.10322.10312.80349307-2.60%
03 Nov 2021324.90316.10329.45315.7010639692.78%
02 Nov 2021316.10323.25324.90315.00600351-2.33%
01 Nov 2021323.65304.75324.70304.7510404996.06%
29 Oct 2021305.15307.70309.95300.00908316-1.83%
28 Oct 2021310.85307.90317.30306.258073781.55%
27 Oct 2021306.10305.45311.05304.003302190.33%
26 Oct 2021305.10306.00307.45302.20773997-0.02%
25 Oct 2021305.15317.65317.65302.50574995-3.42%
22 Oct 2021315.95316.60318.75312.75830274-0.32%
21 Oct 2021316.95323.90326.85311.001497683-2.15%
20 Oct 2021323.90323.00326.40318.65471636-0.38%
19 Oct 2021325.15330.00336.50320.801670630-0.90%
18 Oct 2021328.10321.25329.40319.158125483.10%
14 Oct 2021318.25321.45322.30317.551189482-0.14%
13 Oct 2021318.70318.50322.25317.056296960.55%
12 Oct 2021316.95315.00318.10314.053308910.51%
11 Oct 2021315.35322.65326.00312.00595635-1.76%
08 Oct 2021321.00327.80328.00320.05572513-1.11%
07 Oct 2021324.60323.00328.80320.6015225373.34%
06 Oct 2021314.10313.00315.75311.009829281.36%
05 Oct 2021309.90310.00318.90308.5512602530.18%
04 Oct 2021309.35315.85318.00308.45619556-1.50%
01 Oct 2021314.05316.00321.50312.10629869-0.62%
30 Sep 2021316.00324.75325.65312.501392816-2.05%
29 Sep 2021322.60309.85323.00302.4018602124.11%
28 Sep 2021309.85319.90319.90308.001016164-3.70%
27 Sep 2021321.75321.90323.30315.205316130.58%
24 Sep 2021319.90321.60324.10315.65729904-0.42%
23 Sep 2021321.25317.60323.00316.506587502.52%
22 Sep 2021313.35317.00320.50311.601382399-0.52%
21 Sep 2021315.00316.40318.50304.601839006-0.43%
20 Sep 2021316.35321.00329.90314.501258111-1.53%
17 Sep 2021321.25337.40338.00317.602327359-4.06%
16 Sep 2021334.85346.00347.80334.001068907-3.05%
15 Sep 2021345.40352.35355.00344.55963151-1.13%
14 Sep 2021349.35354.05354.05348.00443008-0.47%
13 Sep 2021351.00350.90357.60350.305541370.46%
09 Sep 2021349.40348.80352.65344.303862730.36%
08 Sep 2021348.15347.35349.90343.00262431-0.09%
07 Sep 2021348.45350.00354.20346.252570780.00%
06 Sep 2021348.45353.40354.80347.05921676-0.56%
03 Sep 2021350.40352.60354.95349.001715291-0.06%
02 Sep 2021350.60350.00356.30347.854982110.24%
01 Sep 2021349.75352.60357.00348.351064652-0.26%
31 Aug 2021350.65347.05356.00343.606648180.86%
30 Aug 2021347.65352.00352.95343.804529090.17%
27 Aug 2021347.05346.45350.95344.105399910.10%
26 Aug 2021346.70349.95350.00342.00677640-0.70%
25 Aug 2021349.15357.60359.40346.05737361-2.36%
24 Aug 2021357.60367.20369.50355.20546515-2.61%
23 Aug 2021367.20376.20378.00342.951471696-1.88%
20 Aug 2021374.25372.00379.20361.0514643990.39%
18 Aug 2021372.80367.75375.50363.5514417291.75%
17 Aug 2021366.40363.90369.25362.0026038772.18%
16 Aug 2021358.60353.30368.60352.0026180212.47%
13 Aug 2021349.95353.80356.00348.85664599-0.27%
12 Aug 2021350.90341.00355.00339.1525008483.62%
11 Aug 2021338.65337.05342.00329.3017725390.12%
10 Aug 2021338.25340.50343.80332.2540378954.24%
09 Aug 2021324.50336.00337.30321.00670440-3.42%
06 Aug 2021336.00337.00343.50333.008356750.42%
05 Aug 2021334.60345.00345.90326.65996839-2.89%
04 Aug 2021344.55349.00351.65343.00520012-0.76%
03 Aug 2021347.20345.90352.75343.255736060.71%
02 Aug 2021344.75348.75350.70343.45585778-0.39%
30 Jul 2021346.10359.50359.55345.00771051-2.27%
29 Jul 2021354.15337.90358.00337.9010504825.76%
28 Jul 2021334.85342.00342.95330.25357615-1.56%
27 Jul 2021340.15343.50348.70338.60450937-0.12%
26 Jul 2021340.55346.90353.20338.3513579240.65%
23 Jul 2021338.35332.15343.75330.3013817492.10%
22 Jul 2021331.40337.00338.00329.00274166-0.23%
20 Jul 2021332.15328.00339.00323.308721611.40%
19 Jul 2021327.55336.00341.00322.65775542-2.89%
16 Jul 2021337.30320.50340.00317.008149965.23%
15 Jul 2021320.55322.00327.50317.90357130-0.60%
14 Jul 2021322.50331.80331.80320.55323199-2.15%
13 Jul 2021329.60323.25333.00319.208401922.62%
12 Jul 2021321.20318.00326.45317.0015072901.47%
09 Jul 2021316.55309.75320.55308.7011012602.69%
08 Jul 2021308.25314.70316.80305.25848822-1.69%
07 Jul 2021313.55323.40323.40310.301288877-2.70%
06 Jul 2021322.25323.10326.00318.30404164-0.05%
05 Jul 2021322.40334.00334.50320.20508462-2.64%
02 Jul 2021331.15335.05335.05329.501050975-1.16%
01 Jul 2021335.05333.30335.90330.503076770.49%
30 Jun 2021333.40336.20337.90329.55596194-0.54%
29 Jun 2021335.20335.05336.40329.104927260.62%
28 Jun 2021333.15329.00339.15329.009203880.18%
25 Jun 2021332.55342.00342.10329.35498136-2.06%
24 Jun 2021339.55334.90340.30334.3011081521.77%
23 Jun 2021333.65334.50340.90326.3512647340.60%
22 Jun 2021331.65325.70338.15325.6526607852.79%
21 Jun 2021322.65318.90328.35317.251523929-0.80%
18 Jun 2021325.25324.00329.40311.2529491221.36%
17 Jun 2021320.90307.00326.00307.0028030712.49%
16 Jun 2021313.10321.80324.50306.202757560-1.80%
15 Jun 2021318.85303.75321.90300.9051923945.98%
14 Jun 2021300.85307.00307.60293.20673444-1.49%
11 Jun 2021305.40304.00308.00301.456786581.44%
10 Jun 2021301.05303.00306.80299.50897196-0.45%
09 Jun 2021302.40306.00308.80300.90997159-0.46%
08 Jun 2021303.80308.70310.80302.00943214-0.72%
07 Jun 2021306.00312.00313.95304.002697827-0.68%
04 Jun 2021308.10290.00310.00290.00130418607.48%
03 Jun 2021286.65287.00289.20281.0525964482.39%
02 Jun 2021279.95279.00281.00275.1011569601.05%
01 Jun 2021277.05273.90280.95273.0511781012.21%
31 May 2021271.05281.60282.00263.651272694-2.69%
28 May 2021278.55286.50287.90277.501241191-1.05%
27 May 2021281.50287.50287.50279.2517689251.44%
26 May 2021277.50275.00278.95271.204533222.00%
25 May 2021272.05271.00273.85268.003895200.72%
24 May 2021270.10273.50274.00267.45355655-0.63%
21 May 2021271.80272.95272.95269.002066210.95%
20 May 2021269.25271.40273.45268.15210698-0.79%
19 May 2021271.40279.00279.00269.50413018-2.18%
18 May 2021277.45273.45279.25273.004397151.46%
17 May 2021273.45271.45275.00267.702964312.15%
14 May 2021267.70277.00281.05266.20503097-2.64%
12 May 2021274.95272.00283.00270.3018053201.33%
11 May 2021271.35264.05276.60263.858979902.76%
10 May 2021264.05270.95272.55263.10369992-1.82%
07 May 2021268.95272.00275.75268.00564393-0.77%
06 May 2021271.05271.10275.00269.00377536-0.02%
05 May 2021271.10267.50273.70267.004928442.21%
04 May 2021265.25274.80278.50262.00344594-2.54%
03 May 2021272.15270.10274.00269.103841670.93%
30 Apr 2021269.65268.00274.45265.258824400.09%
29 Apr 2021269.40261.60271.60259.257904913.86%
28 Apr 2021259.40258.05263.90258.052551620.52%
27 Apr 2021258.05257.80260.90255.453397080.92%
26 Apr 2021255.70252.50258.80251.404046762.18%
23 Apr 2021250.25243.20253.45243.2019023772.04%
22 Apr 2021245.25247.00248.35242.60803635-1.35%
20 Apr 2021248.60258.00258.00246.85729100-1.80%
19 Apr 2021253.15250.00258.50220.251173354-1.57%
16 Apr 2021257.20256.00261.90252.309319270.45%
15 Apr 2021256.05253.00256.85248.554848350.02%
13 Apr 2021256.00256.80261.80252.259021820.22%
12 Apr 2021255.45270.00270.00252.601174973-6.27%
09 Apr 2021272.55269.90275.70267.3011642201.08%
08 Apr 2021269.65278.00278.35267.20764633-1.98%
07 Apr 2021275.10267.75277.85266.358359273.54%
06 Apr 2021265.70267.50274.25263.05442730-1.50%
05 Apr 2021269.75274.75275.00264.10255529-2.37%
01 Apr 2021276.30275.90280.40273.359642931.08%
31 Mar 2021273.35267.20275.50263.5012196662.30%
30 Mar 2021267.20269.55269.80260.405504550.53%
26 Mar 2021265.80267.00269.70256.257111240.68%
25 Mar 2021264.00269.60271.90261.20849079-2.69%
24 Mar 2021271.30262.00277.90260.3019205734.39%
23 Mar 2021259.90260.00261.40257.4019724360.58%
22 Mar 2021258.40261.35264.25256.301133390-0.65%
19 Mar 2021260.10257.00266.50249.052110362-0.36%
18 Mar 2021261.05266.00272.40256.65974908-1.36%
17 Mar 2021264.65273.50277.00263.15809622-3.22%
16 Mar 2021273.45278.75278.75272.00905635-1.55%
15 Mar 2021277.75280.90281.75269.00627668-0.07%
12 Mar 2021277.95280.00283.00276.1517458052.49%
10 Mar 2021271.20280.30281.55269.80754885-2.31%
09 Mar 2021277.60288.80292.00273.00851533-2.82%
08 Mar 2021285.65288.60295.75281.65700821-0.49%
05 Mar 2021287.05297.40309.95284.452002621-2.71%
04 Mar 2021295.05275.00302.00273.1039306986.65%
03 Mar 2021276.65270.05311.45268.5577359436.59%
02 Mar 2021259.55252.45263.00250.359963634.07%
01 Mar 2021249.40251.00253.20246.55860690-0.16%
26 Feb 2021249.80254.00255.85245.001099936-1.65%
25 Feb 2021254.00249.50256.75245.5015927182.36%
24 Feb 2021248.15249.00251.05246.0010770610.14%
23 Feb 2021247.80243.70251.95233.4515140862.10%
22 Feb 2021242.70246.35251.00239.501062035-2.41%
19 Feb 2021248.70260.00260.80247.001392255-4.12%
18 Feb 2021259.40242.00276.70241.1061322298.29%
17 Feb 2021239.55239.10241.70237.108760551.38%
16 Feb 2021236.30235.75237.10232.258899091.90%
15 Feb 2021231.90232.90235.95228.40870552-0.22%
12 Feb 2021232.40234.80235.60227.301036577-0.28%
11 Feb 2021233.05227.80234.05226.0022158242.85%
10 Feb 2021226.60223.80228.40222.0017371882.10%
09 Feb 2021221.95215.90223.35213.1031145883.79%
08 Feb 2021213.85207.15215.00207.1517632903.48%
05 Feb 2021206.65206.00208.00205.308537600.90%
04 Feb 2021204.80201.25205.50200.109139641.51%
03 Feb 2021201.75201.65203.50199.005189090.22%
02 Feb 2021201.30202.45204.00199.50430947-0.54%
01 Feb 2021202.40202.00203.50196.507592092.22%
29 Jan 2021198.00196.60198.90192.8512472811.05%
28 Jan 2021195.95193.70197.50190.909858420.26%
27 Jan 2021195.45198.00199.20194.55663712-1.26%
25 Jan 2021197.95203.75204.25195.651213479-2.30%
22 Jan 2021202.60205.80205.80201.55831792-0.88%
21 Jan 2021204.40206.80207.45204.00657231-0.78%
20 Jan 2021206.00209.80209.80204.801097405-1.10%
19 Jan 2021208.30210.55212.00207.50754437-0.71%
18 Jan 2021209.80212.00212.55208.251061940-0.57%
15 Jan 2021211.00213.00215.90210.70735801-0.54%
14 Jan 2021212.15212.95216.70210.007209210.07%
13 Jan 2021212.00212.95214.70211.601309217-0.07%
12 Jan 2021212.15213.00214.35211.051961890-0.05%
11 Jan 2021212.25211.95217.50211.0016644041.02%
08 Jan 2021210.10213.35213.35208.101552609-0.24%
07 Jan 2021210.60215.15217.50210.00908384-1.20%
06 Jan 2021213.15218.15219.20212.101638511-1.82%
05 Jan 2021217.10218.05222.80215.901302051-1.00%
04 Jan 2021219.30220.50222.50217.5514822480.37%
01 Jan 2021218.50222.00223.45217.75562187-1.40%
31 Dec 2020221.60222.00227.00220.10479304-0.92%
30 Dec 2020223.65220.00224.50215.259653522.31%
29 Dec 2020218.60224.00225.50216.00807610-1.77%
28 Dec 2020222.55215.45223.95215.008543404.56%
24 Dec 2020212.85208.65214.75208.007542833.65%
23 Dec 2020205.35205.65209.10203.958561990.69%
22 Dec 2020203.95204.15208.30196.85914416-1.90%
21 Dec 2020207.90218.90220.60205.55643670-4.35%
18 Dec 2020217.35226.00226.95215.151098465-3.06%
17 Dec 2020224.20230.50231.65221.00483385-2.56%
16 Dec 2020230.10236.90238.70229.051543566-2.25%
15 Dec 2020235.40234.00237.00230.859019061.01%
14 Dec 2020233.05234.00234.00228.356498630.28%
11 Dec 2020232.40235.30236.45229.101165442-0.39%
10 Dec 2020233.30234.50235.00227.008826810.65%
09 Dec 2020231.80228.95234.70227.3014326482.41%
08 Dec 2020226.35222.15229.00219.755626071.94%

EquityPandit Advisory Services

From SEBI Registered Investment Advisor
EP - Investor
Short-term Investing At Right Time For Quick Gains.
EP - Multibagger
Long-term Investing, Proven Results, Real Wealth.
EP - Index Option
Get 1-2 excellent Option recommendations in Nifty & Bank Nifty Everyday.
75% OFF | Get 1-2 Index Option Trades Daily
@2025 -Equitypandit Media Corp. All Right Reserved.
Index Option Picks
Latest News

Options Trades