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

IRB Historical Data
View Chart
Equitypandit Financial Services Pvt. Ltd.
Date	Price	Open	High	Low	Volume	Change(%)
04 Dec 2025	43.01	43.00	43.20	42.52	4937503	0.09%
03 Dec 2025	42.97	42.79	43.09	42.28	5802369	0.42%
02 Dec 2025	42.79	43.12	43.45	42.45	4854168	-0.74%
01 Dec 2025	43.11	43.14	44.00	42.64	9385242	0.47%
28 Nov 2025	42.91	43.00	43.55	42.80	12343572	-0.67%
27 Nov 2025	43.20	43.29	43.58	42.93	6000489	-0.18%
26 Nov 2025	43.28	43.28	43.75	42.97	5930721	0.00%
25 Nov 2025	43.28	43.00	43.44	42.61	5607589	0.19%
24 Nov 2025	43.20	43.60	43.77	42.52	8123376	-1.08%
21 Nov 2025	43.67	44.00	44.27	43.47	9346559	-0.68%
20 Nov 2025	43.97	44.00	44.25	43.61	6164189	0.02%
19 Nov 2025	43.96	44.10	44.20	43.65	6429552	-0.34%
18 Nov 2025	44.11	44.50	44.54	43.70	11561917	-0.97%
17 Nov 2025	44.54	45.00	45.95	44.15	97924485	3.68%
14 Nov 2025	42.96	42.20	43.24	42.08	8484947	1.44%
13 Nov 2025	42.35	43.29	43.49	42.12	11112140	-2.17%
12 Nov 2025	43.29	43.50	44.60	42.88	17399146	0.12%
11 Nov 2025	43.24	43.43	43.73	42.64	8074332	-0.41%
10 Nov 2025	43.42	44.47	44.53	43.27	8290792	-2.41%
07 Nov 2025	44.49	44.75	44.85	43.66	6311148	-0.85%
06 Nov 2025	44.87	44.66	45.26	44.25	9407172	0.47%
04 Nov 2025	44.66	45.00	45.24	44.50	5749434	-1.17%
03 Nov 2025	45.19	45.00	45.75	44.79	7927758	0.89%
31 Oct 2025	44.79	44.61	45.25	44.37	6579335	0.40%
30 Oct 2025	44.61	45.00	45.07	44.26	6473300	-0.31%
29 Oct 2025	44.75	44.75	44.91	43.90	7641788	0.20%
28 Oct 2025	44.66	44.90	44.99	44.41	5397837	0.07%
27 Oct 2025	44.63	43.55	45.50	43.48	32059830	2.55%
24 Oct 2025	43.52	43.10	43.63	43.10	6377395	0.30%
23 Oct 2025	43.39	43.81	43.81	43.23	5677661	0.37%
21 Oct 2025	43.23	43.15	43.50	43.10	1609206	0.37%
20 Oct 2025	43.07	43.35	43.35	42.75	4755952	0.58%
17 Oct 2025	42.82	42.90	43.07	42.21	6529950	-0.60%
16 Oct 2025	43.08	42.20	43.20	42.12	6683429	2.23%
15 Oct 2025	42.14	42.00	42.51	41.94	7012503	-0.07%
14 Oct 2025	42.17	42.70	42.85	41.78	8581234	-1.31%
13 Oct 2025	42.73	43.20	43.33	42.45	6954749	-1.57%
10 Oct 2025	43.41	42.08	43.99	42.08	22845323	2.60%
09 Oct 2025	42.31	42.49	42.49	41.77	7781887	1.24%
08 Oct 2025	41.79	42.09	42.44	41.71	11042447	0.72%
07 Oct 2025	41.49	41.80	42.06	41.41	4742099	-0.98%
06 Oct 2025	41.90	42.09	42.25	41.60	4653206	-0.26%
03 Oct 2025	42.01	41.50	42.15	41.40	5837776	1.30%
01 Oct 2025	41.47	41.19	41.56	41.01	3659042	0.68%
30 Sep 2025	41.19	40.90	41.34	40.85	5162276	0.86%
29 Sep 2025	40.84	41.05	41.26	40.56	8346067	-0.41%
26 Sep 2025	41.01	41.97	41.98	40.51	10819017	-2.36%
25 Sep 2025	42.00	42.50	42.63	41.90	5431847	-0.97%
24 Sep 2025	42.41	43.00	43.38	42.32	7706276	-1.65%
23 Sep 2025	43.12	43.35	43.57	42.91	4363692	-0.78%
22 Sep 2025	43.46	43.59	43.95	43.30	5165059	-0.30%
19 Sep 2025	43.59	44.08	44.09	43.25	10683493	-1.13%
18 Sep 2025	44.09	44.38	44.50	43.82	6808414	0.14%
17 Sep 2025	44.03	43.51	44.50	43.51	14630403	1.43%
16 Sep 2025	43.41	43.50	43.67	43.07	5736571	0.32%
15 Sep 2025	43.27	42.68	43.73	42.62	8309139	1.38%
12 Sep 2025	42.68	42.67	42.90	42.38	6301706	0.54%
11 Sep 2025	42.45	42.46	42.86	42.33	5870885	0.31%
10 Sep 2025	42.32	42.60	42.82	42.25	7852296	0.12%
09 Sep 2025	42.27	43.00	43.75	42.11	16457834	0.05%
08 Sep 2025	42.25	42.60	42.88	42.13	5461729	-0.17%
05 Sep 2025	42.32	42.91	43.04	42.10	6727108	-0.91%
04 Sep 2025	42.71	43.50	43.60	42.55	7194208	-0.67%
03 Sep 2025	43.00	43.04	43.24	42.68	7349593	0.47%
02 Sep 2025	42.80	43.50	43.85	42.61	9441568	-1.11%
01 Sep 2025	43.28	43.00	43.46	42.83	6844127	0.89%
29 Aug 2025	42.90	42.50	43.67	42.22	10112356	1.27%
28 Aug 2025	42.36	44.21	44.23	42.10	49939788	-4.18%
26 Aug 2025	44.21	45.00	45.05	44.00	9498679	-1.86%
25 Aug 2025	45.05	43.90	45.45	43.65	18170815	2.90%
22 Aug 2025	43.78	44.61	44.75	43.51	11363551	-1.86%
21 Aug 2025	44.61	44.70	45.08	44.50	6654503	0.02%
20 Aug 2025	44.60	45.13	45.15	44.51	9225074	-1.15%
19 Aug 2025	45.12	45.10	45.20	44.51	6493036	0.36%
18 Aug 2025	44.96	46.60	46.60	44.82	10774842	-0.90%
14 Aug 2025	45.37	44.95	46.48	44.45	17522244	1.29%
13 Aug 2025	44.79	44.75	45.00	44.18	6286772	0.27%
12 Aug 2025	44.67	44.26	45.00	44.10	5436763	0.95%
11 Aug 2025	44.25	43.65	44.35	43.24	6046469	1.68%
08 Aug 2025	43.52	44.99	44.99	43.40	6497652	-2.86%
07 Aug 2025	44.80	44.28	45.00	43.43	11275670	0.18%
06 Aug 2025	44.72	45.15	45.29	44.31	5804766	-0.62%
05 Aug 2025	45.00	45.25	45.45	44.81	4341725	-0.53%
04 Aug 2025	45.24	44.37	45.41	44.05	8566971	2.05%
01 Aug 2025	44.33	45.07	45.49	44.20	8233290	-1.64%
31 Jul 2025	45.07	45.25	45.66	45.00	7618707	-2.11%
30 Jul 2025	46.04	46.87	46.87	45.92	5622539	-1.12%
29 Jul 2025	46.56	45.43	46.95	45.08	10014056	2.49%
28 Jul 2025	45.43	46.42	46.87	45.25	7644427	-2.28%
25 Jul 2025	46.49	47.65	47.65	46.36	12149862	-2.04%
24 Jul 2025	47.46	48.70	48.81	47.30	10671478	-2.35%
23 Jul 2025	48.60	48.66	48.88	48.09	7374442	0.50%
22 Jul 2025	48.36	48.45	48.76	47.83	6516377	-0.33%
21 Jul 2025	48.52	48.07	48.79	47.71	7384177	0.96%
18 Jul 2025	48.06	48.30	48.50	47.81	5874918	-0.66%
17 Jul 2025	48.38	48.76	48.89	48.21	4698419	-0.78%
16 Jul 2025	48.76	48.41	48.99	48.24	6088572	0.35%
15 Jul 2025	48.59	48.40	48.85	47.87	9385988	1.33%
14 Jul 2025	47.95	47.80	48.15	47.42	10631551	0.74%
11 Jul 2025	47.60	48.21	48.39	47.38	9166532	-1.39%
10 Jul 2025	48.27	48.56	48.85	48.12	5561276	-0.52%
09 Jul 2025	48.52	49.60	49.60	48.41	10809224	-1.88%
08 Jul 2025	49.45	49.34	49.64	48.88	7684828	0.75%
07 Jul 2025	49.08	49.35	49.94	48.92	9312028	-0.83%
04 Jul 2025	49.49	49.52	49.90	48.93	8189905	-0.02%
03 Jul 2025	49.50	49.90	49.90	49.27	6509925	-0.24%
02 Jul 2025	49.62	49.70	50.15	49.14	15292132	-0.10%
01 Jul 2025	49.67	49.70	50.00	48.85	9178943	0.12%
30 Jun 2025	49.61	49.81	50.24	49.50	6988566	-0.20%
27 Jun 2025	49.71	50.24	50.44	49.55	11155952	-1.05%
26 Jun 2025	50.24	49.93	50.39	49.36	20326369	0.92%
25 Jun 2025	49.78	49.05	49.86	48.88	17436228	1.90%
24 Jun 2025	48.85	50.03	50.18	48.77	17879681	-1.31%
23 Jun 2025	49.50	48.10	49.86	48.00	12447700	1.79%
20 Jun 2025	48.63	48.01	48.90	47.90	47510313	1.19%
19 Jun 2025	48.06	48.35	49.24	47.80	14814511	-1.01%
18 Jun 2025	48.55	49.25	49.48	48.35	9203038	-1.52%
17 Jun 2025	49.30	50.10	50.26	49.07	8160863	-1.42%
16 Jun 2025	50.01	49.97	50.14	48.69	11022659	-0.16%
13 Jun 2025	50.09	49.05	50.23	48.62	12859267	-0.91%
12 Jun 2025	50.55	52.15	52.22	50.34	15973250	-3.09%
11 Jun 2025	52.16	53.20	53.34	51.84	14395985	-1.55%
10 Jun 2025	52.98	54.14	54.28	52.74	30941309	-0.34%
09 Jun 2025	53.16	52.00	53.48	51.70	32258815	2.92%
06 Jun 2025	51.65	50.68	52.27	50.32	28268632	2.12%
05 Jun 2025	50.58	51.30	51.40	50.51	7835676	-1.02%
04 Jun 2025	51.10	51.09	51.58	50.40	15341332	0.02%
03 Jun 2025	51.09	51.78	51.87	50.80	9268560	-1.01%
02 Jun 2025	51.61	51.65	52.24	51.12	14637225	0.66%
30 May 2025	51.27	51.44	51.70	50.36	10691777	-0.33%
29 May 2025	51.44	52.00	52.18	51.25	8653501	-0.66%
28 May 2025	51.78	51.00	52.59	51.00	28952178	1.21%
27 May 2025	51.16	51.25	51.78	50.62	12535618	0.25%
26 May 2025	51.03	50.90	51.30	50.70	11267679	0.26%
23 May 2025	50.90	51.40	51.40	50.55	10096785	-0.68%
22 May 2025	51.25	51.34	51.62	50.69	10092788	-0.19%
21 May 2025	51.35	49.80	52.10	49.33	28831825	3.30%
20 May 2025	49.71	51.45	51.58	49.52	28471695	-1.89%
19 May 2025	50.67	51.59	51.64	50.42	20488002	-1.05%
16 May 2025	51.21	51.41	51.48	50.61	15123827	0.31%
15 May 2025	51.05	49.60	51.59	49.42	25404819	3.51%
14 May 2025	49.32	48.10	49.95	48.02	19385641	3.03%
13 May 2025	47.87	47.90	48.38	47.39	9131597	0.13%
12 May 2025	47.81	46.20	47.88	46.06	17112587	5.82%
09 May 2025	45.18	43.45	45.34	43.45	15393447	0.71%
08 May 2025	44.86	45.05	46.09	44.49	12559034	-0.58%
07 May 2025	45.12	42.65	45.30	42.65	10859719	2.43%
06 May 2025	44.05	45.63	46.04	43.90	19945581	-3.55%
05 May 2025	45.67	45.74	46.35	45.42	9369760	0.02%
02 May 2025	45.66	45.60	46.65	45.45	11370452	0.13%
30 Apr 2025	45.60	47.00	47.17	45.26	13236009	-3.00%
29 Apr 2025	47.01	47.30	47.90	46.76	8075604	-0.53%
28 Apr 2025	47.26	46.70	47.40	46.40	10972823	0.75%
25 Apr 2025	46.91	48.52	48.79	46.11	19321686	-3.24%
24 Apr 2025	48.48	48.39	49.11	48.25	17013928	-0.25%
23 Apr 2025	48.60	48.68	49.00	47.46	15561345	0.10%
22 Apr 2025	48.55	48.06	49.15	47.45	22063729	1.02%
21 Apr 2025	48.06	47.00	48.37	46.67	18722605	2.45%
17 Apr 2025	46.91	46.50	47.37	46.27	13020858	0.47%
16 Apr 2025	46.69	46.00	47.03	46.00	13928766	0.84%
15 Apr 2025	46.30	46.00	46.45	45.54	13369853	2.87%
11 Apr 2025	45.01	46.26	46.50	44.85	15450332	-1.27%
09 Apr 2025	45.59	45.72	46.50	45.35	22251708	-0.28%
08 Apr 2025	45.72	45.00	45.84	43.54	24480429	5.86%
07 Apr 2025	43.19	40.96	43.60	40.96	20056122	-5.12%
04 Apr 2025	45.52	47.31	47.42	44.90	16449996	-4.35%
03 Apr 2025	47.59	46.01	47.74	46.01	13093665	1.58%
02 Apr 2025	46.85	46.05	46.90	45.09	11206804	1.83%
01 Apr 2025	46.01	45.23	46.45	44.91	10811428	1.88%
28 Mar 2025	45.16	46.04	46.94	45.00	15943695	-1.91%
27 Mar 2025	46.04	44.76	46.35	44.59	20597003	1.81%
26 Mar 2025	45.22	46.10	46.80	45.10	14873064	-2.18%
25 Mar 2025	46.23	47.50	47.50	46.10	16959154	-1.83%
24 Mar 2025	47.09	47.02	47.66	46.82	15837660	0.62%
21 Mar 2025	46.80	45.85	47.13	45.61	18181178	2.01%
20 Mar 2025	45.88	45.98	46.40	45.27	12882995	0.84%
19 Mar 2025	45.50	44.00	45.65	43.93	21451759	3.74%
18 Mar 2025	43.86	43.01	43.91	42.98	11545634	2.55%
17 Mar 2025	42.77	42.90	43.68	42.63	10887950	-0.07%
13 Mar 2025	42.80	44.00	44.10	42.70	11401951	-1.99%
12 Mar 2025	43.67	43.65	44.50	43.02	20180060	0.65%
11 Mar 2025	43.39	43.00	43.89	42.54	12272578	-0.60%
10 Mar 2025	43.65	45.15	45.95	43.38	23809726	-1.93%
07 Mar 2025	44.51	44.90	45.55	44.23	13796608	-1.07%
06 Mar 2025	44.99	45.50	45.79	44.71	12471471	0.81%
05 Mar 2025	44.63	42.75	44.85	42.75	15143191	4.84%
04 Mar 2025	42.57	42.06	43.47	41.85	19928649	-0.88%
03 Mar 2025	42.95	43.40	44.19	41.04	19557905	-0.72%
28 Feb 2025	43.26	44.50	45.13	42.68	27555059	-4.38%
27 Feb 2025	45.24	46.40	46.70	45.11	11479327	-2.46%
25 Feb 2025	46.38	46.35	47.31	46.05	8252603	-0.83%
24 Feb 2025	46.77	46.91	47.67	46.25	12861759	-1.45%
21 Feb 2025	47.46	47.65	49.40	47.30	16849908	-0.73%
20 Feb 2025	47.81	47.08	47.90	46.52	10696146	1.55%
19 Feb 2025	47.08	45.70	47.64	45.41	13509673	2.10%
18 Feb 2025	46.11	47.60	47.60	45.41	21433963	-3.33%
17 Feb 2025	47.70	46.55	48.13	45.70	19338403	0.65%
14 Feb 2025	47.39	49.80	49.90	46.65	20295966	-4.20%
13 Feb 2025	49.47	49.90	50.83	49.16	15086946	-0.30%
12 Feb 2025	49.62	49.86	50.26	47.10	26334517	-0.88%
11 Feb 2025	50.06	52.00	52.24	49.70	16441328	-3.23%
10 Feb 2025	51.73	53.15	53.30	51.60	9661788	-2.78%
07 Feb 2025	53.21	53.60	53.80	52.58	8907154	-1.41%
06 Feb 2025	53.97	54.60	54.80	53.55	7710409	-0.86%
05 Feb 2025	54.44	54.30	55.15	54.15	8466593	0.33%
04 Feb 2025	54.26	54.25	54.74	53.50	15419489	2.11%
03 Feb 2025	53.14	55.00	55.00	52.33	28485556	-4.54%
01 Feb 2025	55.67	59.00	60.88	55.01	89958203	-2.88%
31 Jan 2025	57.32	55.06	57.72	54.22	39972302	6.84%
30 Jan 2025	53.65	52.80	54.00	52.36	14330656	2.64%
29 Jan 2025	52.27	50.45	52.55	50.36	9911672	4.04%
28 Jan 2025	50.24	50.50	50.73	48.26	20452640	1.39%
27 Jan 2025	49.55	51.94	51.94	49.16	17332595	-4.60%
24 Jan 2025	51.94	53.09	53.50	51.69	12374149	-1.89%
23 Jan 2025	52.94	52.05	53.84	51.95	11171231	1.17%
22 Jan 2025	52.33	53.40	53.43	50.88	13333721	-1.41%
21 Jan 2025	53.08	55.19	55.21	53.00	11323593	-3.32%
20 Jan 2025	54.90	55.14	55.30	54.07	10955241	0.02%
17 Jan 2025	54.89	52.54	55.29	52.35	20429068	4.47%
16 Jan 2025	52.54	51.55	53.05	51.50	12162459	2.76%
15 Jan 2025	51.13	51.99	52.45	50.74	15221818	-0.27%
14 Jan 2025	51.27	49.55	51.88	49.52	16562862	2.91%
13 Jan 2025	49.82	51.69	52.73	49.42	20463982	-5.84%
10 Jan 2025	52.91	56.00	56.40	52.75	22593857	-4.68%
09 Jan 2025	55.51	57.20	57.28	55.26	10709151	-3.07%
08 Jan 2025	57.27	58.30	58.47	56.47	12036075	-1.88%
07 Jan 2025	58.37	57.22	59.07	57.22	11820099	1.92%
06 Jan 2025	57.27	60.20	60.25	56.55	27813404	-5.04%
03 Jan 2025	60.31	59.94	60.95	59.37	27379807	0.37%
02 Jan 2025	60.09	60.00	60.45	58.61	25592914	0.92%
01 Jan 2025	59.54	57.70	59.73	57.25	31523191	4.02%
31 Dec 2024	57.24	55.50	57.61	55.25	13378017	2.89%
30 Dec 2024	55.63	55.61	56.73	55.33	11765847	0.72%
27 Dec 2024	55.23	55.60	56.15	55.07	8041378	-1.15%
26 Dec 2024	55.87	54.58	56.24	54.38	12744151	2.34%
24 Dec 2024	54.59	55.13	55.57	54.50	9900609	-0.98%
23 Dec 2024	55.13	56.00	56.10	54.50	9581445	0.07%
20 Dec 2024	55.09	56.39	57.19	54.83	14184031	-2.29%
19 Dec 2024	56.38	55.28	56.96	55.28	11151062	-1.38%
18 Dec 2024	57.17	57.90	58.11	56.80	8918379	-1.40%
17 Dec 2024	57.98	58.40	59.19	57.80	14345221	-0.62%
16 Dec 2024	58.34	59.14	59.34	58.25	11722628	-1.30%
13 Dec 2024	59.11	57.34	59.44	56.81	56753908	1.67%
12 Dec 2024	58.14	59.14	59.14	57.87	8952569	-1.29%
11 Dec 2024	58.90	58.80	59.90	58.32	54438465	0.26%
10 Dec 2024	58.75	60.50	61.99	58.04	70371941	-1.09%
09 Dec 2024	59.40	59.24	60.09	58.62	20906297	0.68%
06 Dec 2024	59.00	57.45	59.46	57.32	23676714	3.27%
05 Dec 2024	57.13	56.50	57.35	56.14	18171509	1.22%
04 Dec 2024	56.44	55.25	56.74	54.92	20977693	2.54%
03 Dec 2024	55.04	54.79	55.35	54.41	11044588	0.40%
02 Dec 2024	54.82	53.34	55.74	52.89	24364208	2.68%
29 Nov 2024	53.39	53.50	53.65	52.19	23052374	-0.45%
28 Nov 2024	53.63	52.27	53.82	51.77	20320313	2.60%
27 Nov 2024	52.27	51.88	52.45	50.92	19369269	1.16%
26 Nov 2024	51.67	51.31	52.20	50.65	15254977	1.02%
25 Nov 2024	51.15	49.30	51.49	49.30	43641241	7.46%
22 Nov 2024	47.60	45.99	47.78	45.15	14836849	3.93%
21 Nov 2024	45.80	47.50	47.76	45.06	24011101	-3.42%
19 Nov 2024	47.42	47.50	48.83	47.27	14175300	0.04%
18 Nov 2024	47.40	47.87	48.46	47.15	16499498	-0.75%
14 Nov 2024	47.76	48.51	49.49	47.61	17659040	-1.57%
13 Nov 2024	48.52	50.00	50.06	48.30	14937220	-3.40%
12 Nov 2024	50.23	51.48	52.19	50.00	11141250	-1.78%
11 Nov 2024	51.14	51.50	52.32	50.38	14208844	-0.58%
08 Nov 2024	51.44	52.25	52.43	51.16	12171264	-1.42%
07 Nov 2024	52.18	53.22	53.41	52.05	10099297	-1.53%
06 Nov 2024	52.99	51.85	53.14	51.62	13274526	2.73%
05 Nov 2024	51.58	51.38	51.91	50.91	11421511	0.39%
04 Nov 2024	51.38	53.49	53.49	50.88	15084009	-3.94%
01 Nov 2024	53.49	53.20	53.59	52.90	5559435	3.16%
31 Oct 2024	51.85	53.35	53.80	51.27	33859399	-4.03%
30 Oct 2024	54.03	52.03	54.65	51.76	27074326	4.06%
29 Oct 2024	51.92	51.99	52.65	51.10	15469192	0.27%
28 Oct 2024	51.78	51.69	52.55	50.43	16833405	1.95%
25 Oct 2024	50.79	52.90	53.05	50.06	18409330	-3.37%
24 Oct 2024	52.56	53.34	53.63	52.20	14065940	-0.79%
23 Oct 2024	52.98	52.73	53.95	51.36	19301340	0.47%
22 Oct 2024	52.73	56.15	56.23	52.21	19382902	-6.19%
21 Oct 2024	56.21	57.50	57.75	55.91	11713948	-1.85%
18 Oct 2024	57.27	58.00	58.05	56.21	15951384	-1.41%
17 Oct 2024	58.09	60.00	60.15	57.90	7808266	-3.05%
16 Oct 2024	59.92	58.42	60.50	58.41	10573382	1.65%
15 Oct 2024	58.95	58.63	59.37	58.41	7795743	0.55%
14 Oct 2024	58.63	59.60	59.60	58.05	10181679	-1.38%
11 Oct 2024	59.45	59.00	59.70	58.30	7683699	1.36%
10 Oct 2024	58.65	60.50	60.55	58.25	12340963	-2.38%
09 Oct 2024	60.08	60.60	60.89	59.70	15960915	1.99%
08 Oct 2024	58.91	55.96	59.39	55.06	18400231	5.27%
07 Oct 2024	55.96	59.80	60.20	55.68	24614835	-6.25%
04 Oct 2024	59.69	60.00	60.59	58.52	15584042	-0.57%
03 Oct 2024	60.03	60.00	60.73	59.80	9933155	-2.10%
01 Oct 2024	61.32	61.30	61.82	60.88	11362022	0.43%
30 Sep 2024	61.06	62.15	62.88	60.70	23096194	-2.94%
27 Sep 2024	62.91	61.16	63.46	61.02	22432389	2.44%
26 Sep 2024	61.41	61.60	61.75	60.60	10350432	-0.20%
25 Sep 2024	61.53	62.14	62.65	61.22	8341514	-1.14%
24 Sep 2024	62.24	63.15	63.35	61.93	10672161	-1.44%
23 Sep 2024	63.15	64.12	64.30	62.60	18659371	0.11%
20 Sep 2024	63.08	59.40	65.50	59.01	130358748	6.90%
19 Sep 2024	59.01	61.00	61.10	58.00	30392633	-2.85%
18 Sep 2024	60.74	60.45	61.19	60.20	17044222	0.38%
17 Sep 2024	60.51	60.48	60.91	59.85	23198960	0.46%
16 Sep 2024	60.23	61.75	61.75	60.10	15808495	-1.97%
13 Sep 2024	61.44	60.35	61.87	60.25	19608547	2.31%
12 Sep 2024	60.05	60.20	61.33	59.12	28411213	0.33%
11 Sep 2024	59.85	62.43	63.04	59.55	30113288	-4.13%
10 Sep 2024	62.43	63.00	63.63	62.11	17777117	0.89%
09 Sep 2024	61.88	61.86	62.00	60.35	15146814	-0.05%
06 Sep 2024	61.91	62.00	63.06	61.25	18026553	0.05%
05 Sep 2024	61.88	63.45	64.17	61.59	34448265	-2.10%
04 Sep 2024	63.21	63.00	64.22	62.81	14437904	-0.69%
03 Sep 2024	63.65	63.02	64.12	62.91	10022487	1.00%
02 Sep 2024	63.02	63.50	64.10	62.80	14669726	-0.52%
30 Aug 2024	63.35	64.49	64.80	63.20	34391284	-1.28%
29 Aug 2024	64.17	66.30	66.37	64.00	16548494	-3.23%
28 Aug 2024	66.31	65.70	66.90	65.70	19914036	0.81%
27 Aug 2024	65.78	65.69	66.26	65.47	13299429	-0.05%
26 Aug 2024	65.81	65.39	66.25	64.93	23039971	1.70%
23 Aug 2024	64.71	65.45	65.57	64.50	11694725	-0.96%
22 Aug 2024	65.34	65.00	65.55	64.54	16710098	0.97%
21 Aug 2024	64.71	64.72	65.08	64.35	11181166	-0.08%
20 Aug 2024	64.76	64.81	65.60	64.35	18110707	-0.08%
19 Aug 2024	64.81	63.10	64.95	63.09	20781881	3.13%
16 Aug 2024	62.84	63.00	63.25	62.57	12208369	0.45%
14 Aug 2024	62.56	63.23	63.48	62.11	12789844	-0.64%
13 Aug 2024	62.96	62.68	63.80	62.52	18405289	0.96%
12 Aug 2024	62.36	61.97	63.19	61.75	20440909	0.63%
09 Aug 2024	61.97	64.25	64.43	61.60	30250007	-2.78%
08 Aug 2024	63.74	62.95	64.44	62.42	28126517	1.53%
07 Aug 2024	62.78	61.68	63.00	60.56	21993333	3.80%
06 Aug 2024	60.48	62.33	62.80	60.35	31409528	-0.33%
05 Aug 2024	60.68	62.04	62.59	60.30	52989064	-5.91%
02 Aug 2024	64.49	64.50	65.17	63.78	23803383	-1.21%
01 Aug 2024	65.28	66.55	66.80	64.85	21721672	-1.66%
31 Jul 2024	66.38	66.90	67.00	66.06	16804857	-0.43%
30 Jul 2024	66.67	66.80	67.28	66.50	17726203	-0.15%
29 Jul 2024	66.77	67.35	67.67	66.60	21173955	-0.22%
26 Jul 2024	66.92	66.70	67.80	66.55	26430603	1.04%
25 Jul 2024	66.23	66.80	67.37	66.11	28274028	-1.69%
24 Jul 2024	67.37	66.34	67.83	65.80	36220596	1.68%
23 Jul 2024	66.26	68.30	69.55	61.50	106050292	-2.29%
22 Jul 2024	67.81	66.80	68.70	66.20	41545816	1.31%
19 Jul 2024	66.93	69.10	69.10	66.65	54762199	-3.07%
18 Jul 2024	69.05	71.25	71.94	68.41	79236761	-2.72%
16 Jul 2024	70.98	68.32	72.00	68.06	229988526	4.08%
15 Jul 2024	68.20	68.75	68.75	67.56	59547363	-0.23%
12 Jul 2024	68.36	68.44	69.24	67.41	67790144	0.32%
11 Jul 2024	68.14	69.30	69.77	67.95	77351160	0.19%
10 Jul 2024	68.01	67.80	69.50	64.90	136535604	0.58%
09 Jul 2024	67.62	68.01	68.60	66.71	35089199	0.70%
08 Jul 2024	67.15	67.90	68.60	67.00	31009845	-0.61%
05 Jul 2024	67.56	67.94	68.48	66.78	63395768	-0.19%
04 Jul 2024	67.69	65.74	68.20	65.10	79104545	3.01%
03 Jul 2024	65.71	65.11	66.50	64.70	29738133	1.42%
02 Jul 2024	64.79	65.20	65.44	64.35	17156394	-0.22%
01 Jul 2024	64.93	65.20	65.73	64.74	16562927	0.09%
28 Jun 2024	64.87	65.20	65.37	64.56	21702101	0.00%
27 Jun 2024	64.87	65.65	66.24	64.00	25769251	-1.25%
26 Jun 2024	65.69	65.82	66.39	65.41	18993673	-0.03%
25 Jun 2024	65.71	66.48	66.90	65.60	23880497	-0.92%
24 Jun 2024	66.32	65.84	67.30	65.37	65131252	0.08%
21 Jun 2024	66.27	65.95	66.69	65.35	50904821	0.94%
20 Jun 2024	65.65	64.90	66.25	64.09	60939382	1.80%
19 Jun 2024	64.49	66.88	66.90	64.05	80175603	-3.05%
18 Jun 2024	66.52	67.75	67.75	66.37	49565992	-0.98%
14 Jun 2024	67.18	66.85	67.75	66.32	72458465	1.08%
13 Jun 2024	66.46	67.90	67.98	66.11	88527323	-1.31%
12 Jun 2024	67.34	67.05	68.40	67.05	148224727	1.85%
11 Jun 2024	66.12	64.90	66.75	63.00	903995564	-5.76%
10 Jun 2024	70.16	75.20	76.00	69.80	198568520	-8.71%
07 Jun 2024	76.85	71.30	78.15	70.95	150325869	9.47%
06 Jun 2024	70.20	69.00	71.45	69.00	47965069	4.31%
05 Jun 2024	67.30	67.70	68.60	62.65	60921960	2.67%
04 Jun 2024	65.55	73.15	73.80	58.25	177923891	-9.96%
03 Jun 2024	72.80	74.60	74.60	71.00	173742360	10.14%
31 May 2024	66.10	66.00	66.70	64.65	66064005	1.38%
30 May 2024	65.20	66.50	67.60	63.70	373284764	-10.32%
29 May 2024	72.70	70.85	72.90	69.60	23853528	1.54%
28 May 2024	71.60	73.30	73.60	70.25	26423616	-1.78%
27 May 2024	72.90	73.00	76.55	72.60	38678723	0.48%
24 May 2024	72.55	74.00	74.50	72.00	24457035	-2.03%
23 May 2024	74.05	74.00	75.85	72.90	57402260	0.89%
22 May 2024	73.40	69.60	74.40	68.35	125764439	5.92%
21 May 2024	69.30	69.45	71.65	68.50	35872834	0.58%
18 May 2024	68.90	68.75	69.50	68.50	4913097	1.32%
17 May 2024	68.00	66.10	68.70	65.80	18453263	3.34%
16 May 2024	65.80	66.25	66.35	65.30	7408879	0.15%
15 May 2024	65.70	66.75	67.10	65.50	11425846	-0.23%
14 May 2024	65.85	64.25	66.00	63.60	13412522	2.97%
13 May 2024	63.95	63.60	64.40	60.70	27711411	2.08%
10 May 2024	62.65	66.60	66.70	62.05	36108053	-4.50%
09 May 2024	65.60	68.10	69.45	65.00	19907026	-3.32%
08 May 2024	67.85	67.00	68.85	65.70	27267864	2.73%
07 May 2024	66.05	68.00	68.40	65.40	23782432	-2.37%
06 May 2024	67.65	70.25	70.30	65.25	28254815	-3.01%
03 May 2024	69.75	70.40	70.65	68.75	25805633	0.07%
02 May 2024	69.70	68.35	70.95	67.55	38107997	2.50%
30 Apr 2024	68.00	69.40	69.75	67.70	14051413	-1.38%
29 Apr 2024	68.95	69.40	70.10	68.50	26318661	0.22%
26 Apr 2024	68.80	68.25	70.40	67.60	31097107	1.47%
25 Apr 2024	67.80	67.50	69.35	67.25	15248650	0.30%
24 Apr 2024	67.60	68.90	68.90	67.30	10009891	-1.10%
23 Apr 2024	68.35	67.50	69.50	67.25	18131130	1.94%
22 Apr 2024	67.05	67.05	67.55	66.35	12180791	1.36%
19 Apr 2024	66.15	63.75	67.00	63.40	25533696	1.30%
18 Apr 2024	65.30	67.15	67.55	65.00	16692921	-0.84%
16 Apr 2024	65.85	64.60	67.50	64.55	22049532	0.53%
15 Apr 2024	65.50	64.90	67.50	63.05	33350965	-3.75%
12 Apr 2024	68.05	69.35	70.25	67.65	21734964	-1.87%
10 Apr 2024	69.35	70.10	70.10	66.85	31257424	-1.49%
09 Apr 2024	70.40	70.75	72.00	69.10	41770958	0.57%
08 Apr 2024	70.00	67.80	73.10	67.65	97754754	4.17%
05 Apr 2024	67.20	63.25	67.90	63.00	61806407	6.41%
04 Apr 2024	63.15	64.00	65.30	62.50	15416408	-0.55%
03 Apr 2024	63.50	64.00	64.40	62.90	14624101	-0.39%
02 Apr 2024	63.75	61.50	64.90	60.85	27692371	4.00%
01 Apr 2024	61.30	58.80	61.95	58.70	23178098	4.70%
28 Mar 2024	58.55	59.45	60.00	58.10	10126639	-0.59%
27 Mar 2024	58.90	58.55	59.95	58.40	17913769	1.03%
26 Mar 2024	58.30	59.60	59.90	57.80	9747610	-1.85%
22 Mar 2024	59.40	59.85	60.20	58.45	21976043	0.85%
21 Mar 2024	58.90	54.90	59.30	54.85	41411701	9.18%
20 Mar 2024	53.95	54.50	55.50	53.15	11503320	-0.28%
19 Mar 2024	54.10	55.40	56.00	53.85	11004826	-1.81%
18 Mar 2024	55.10	57.70	57.90	54.40	18875893	-3.84%
15 Mar 2024	57.30	56.00	60.20	55.00	36564735	2.32%
14 Mar 2024	56.00	50.00	56.00	49.40	22659199	9.91%
13 Mar 2024	50.95	56.55	58.15	50.90	32853939	-9.90%
12 Mar 2024	56.55	59.30	59.60	55.65	18801756	-4.48%
11 Mar 2024	59.20	61.50	61.60	58.85	10811086	-3.43%
07 Mar 2024	61.30	63.10	63.80	61.10	12180543	0.91%
06 Mar 2024	60.75	61.90	61.95	59.05	14619538	-2.02%
05 Mar 2024	62.00	62.65	63.10	61.70	7518960	-1.04%
04 Mar 2024	62.65	64.80	64.90	62.50	10189006	-2.64%
02 Mar 2024	64.35	63.95	64.85	63.90	1320385	0.70%
01 Mar 2024	63.90	63.50	65.75	63.50	11785960	1.67%
29 Feb 2024	62.85	63.00	64.00	62.10	17545354	-1.57%
28 Feb 2024	63.85	66.50	66.50	62.75	15401272	-3.48%
27 Feb 2024	66.15	67.30	68.15	65.70	16748936	-1.42%
26 Feb 2024	67.10	66.85	69.30	65.95	23600950	0.83%
23 Feb 2024	66.55	67.50	67.75	66.30	12155205	-0.89%
22 Feb 2024	67.15	66.10	67.50	63.45	14367255	2.36%
21 Feb 2024	65.60	66.10	67.90	65.00	12325814	-0.38%
20 Feb 2024	65.85	66.70	66.75	65.20	6145605	-0.98%
19 Feb 2024	66.50	67.50	67.95	66.30	7905253	-0.89%
16 Feb 2024	67.10	66.55	68.10	65.80	14907399	1.59%
15 Feb 2024	66.05	67.40	68.35	64.35	21938423	-0.90%
14 Feb 2024	66.65	59.75	66.65	58.55	27709690	9.98%
13 Feb 2024	60.60	60.45	61.70	55.90	25839432	-1.62%
12 Feb 2024	61.60	68.45	69.20	61.60	27204198	-10.01%
09 Feb 2024	68.45	70.00	70.00	64.10	28112918	-2.00%
08 Feb 2024	69.85	70.00	70.80	68.60	21906789	1.38%
07 Feb 2024	68.90	70.70	70.95	68.00	19014537	-1.64%
06 Feb 2024	70.05	71.00	71.70	67.30	27312713	0.00%
05 Feb 2024	70.05	67.50	72.00	67.30	62417172	4.94%
02 Feb 2024	66.75	66.45	69.00	66.20	38530998	2.53%
01 Feb 2024	65.10	68.80	69.60	64.40	60845497	-1.51%
31 Jan 2024	66.10	68.65	69.15	64.10	63999206	-2.79%
30 Jan 2024	68.00	63.20	69.00	60.35	272853553	13.43%
29 Jan 2024	59.95	52.30	60.80	52.20	193249563	18.24%
25 Jan 2024	50.70	49.60	51.00	49.30	31690503	3.15%
24 Jan 2024	49.15	48.05	49.70	47.60	29902836	2.61%
23 Jan 2024	47.90	50.00	51.45	47.40	64100446	-2.74%
20 Jan 2024	49.25	47.60	49.60	47.40	36551594	4.23%
19 Jan 2024	47.25	47.35	48.25	46.65	36216844	0.75%
18 Jan 2024	46.90	45.55	47.35	45.00	45405014	3.08%
17 Jan 2024	45.50	45.75	46.05	44.85	22197819	-1.73%
16 Jan 2024	46.30	46.85	47.65	45.20	26567865	-0.64%
15 Jan 2024	46.60	46.60	47.00	46.10	21616947	1.19%
12 Jan 2024	46.05	46.50	46.90	45.85	21115082	-0.11%
11 Jan 2024	46.10	46.40	47.45	45.65	34441866	0.66%
10 Jan 2024	45.80	46.00	47.50	45.15	58437846	-0.43%
09 Jan 2024	46.00	43.50	47.25	43.50	171494774	9.13%
08 Jan 2024	42.15	42.65	43.40	41.70	22206153	-0.71%
05 Jan 2024	42.45	43.35	43.50	42.00	20810476	-1.62%
04 Jan 2024	43.15	41.60	43.60	41.55	47299270	3.85%
03 Jan 2024	41.55	41.30	41.80	41.05	12161090	0.61%
02 Jan 2024	41.30	41.95	42.00	41.10	13407529	-1.31%
01 Jan 2024	41.85	41.55	42.50	41.50	20165348	0.72%
29 Dec 2023	41.55	41.50	42.00	40.80	20739600	0.48%
28 Dec 2023	41.35	42.15	42.15	41.20	11815914	-0.96%
27 Dec 2023	41.75	42.05	42.10	40.85	16119184	-0.24%
26 Dec 2023	41.85	41.85	42.25	41.30	12750085	0.48%
22 Dec 2023	41.65	42.00	42.65	41.10	28375867	0.24%
21 Dec 2023	41.55	38.30	41.90	37.40	44663321	6.81%
20 Dec 2023	38.90	42.25	42.50	38.50	32378430	-7.05%
19 Dec 2023	41.85	42.75	42.95	41.65	23137072	-1.41%
18 Dec 2023	42.45	41.45	43.50	41.35	63978473	4.04%
15 Dec 2023	40.80	42.15	42.40	40.40	38149920	-0.61%
14 Dec 2023	41.05	40.45	41.75	40.15	33783031	2.50%
13 Dec 2023	40.05	40.80	40.85	39.75	20274933	-1.11%
12 Dec 2023	40.50	40.90	41.45	40.00	30302954	-0.12%
11 Dec 2023	40.55	39.80	41.00	39.35	36989120	1.63%
08 Dec 2023	39.90	40.00	40.95	38.80	85045630	3.77%
07 Dec 2023	38.45	37.25	38.70	36.85	43289440	3.22%
06 Dec 2023	37.25	37.50	37.90	37.00	14132211	-0.13%
05 Dec 2023	37.30	37.95	38.00	36.75	22208785	-1.45%
04 Dec 2023	37.85	38.20	38.55	37.60	13650270	1.20%
01 Dec 2023	37.40	37.45	38.15	37.25	15237425	0.67%
30 Nov 2023	37.15	37.85	38.00	37.00	15633404	-1.33%
29 Nov 2023	37.65	38.35	38.35	37.40	17454132	-0.66%
28 Nov 2023	37.90	39.20	39.40	37.65	28065936	-2.94%
24 Nov 2023	39.05	37.80	39.50	37.35	69360517	3.44%
23 Nov 2023	37.75	37.35	38.10	36.90	24579921	1.34%
22 Nov 2023	37.25	37.30	37.50	36.00	27813666	0.27%
21 Nov 2023	37.15	37.90	38.20	37.00	21259621	-1.33%
20 Nov 2023	37.65	38.40	38.90	37.20	48932409	-1.18%
17 Nov 2023	38.10	35.55	38.60	35.15	119401189	6.72%
16 Nov 2023	35.70	35.50	35.95	35.10	21545080	0.85%
15 Nov 2023	35.40	35.35	36.50	35.10	43354166	1.29%
13 Nov 2023	34.95	35.40	35.40	34.75	12836165	-1.27%
12 Nov 2023	35.40	35.30	35.65	35.20	6653410	1.43%
10 Nov 2023	34.90	35.25	35.30	34.70	13714863	-1.41%
09 Nov 2023	35.40	35.05	36.45	35.05	45186751	1.72%
08 Nov 2023	34.80	35.25	35.45	34.40	18764035	-0.57%
07 Nov 2023	35.00	34.90	36.25	34.90	37369104	0.57%
06 Nov 2023	34.80	34.90	35.65	34.55	28421525	0.87%
03 Nov 2023	34.50	34.15	35.25	34.10	29612654	1.62%
02 Nov 2023	33.95	33.90	34.20	33.65	13690934	1.34%
01 Nov 2023	33.50	33.55	34.40	33.25	21018364	0.00%
31 Oct 2023	33.50	34.45	34.60	33.35	20998509	-2.05%
30 Oct 2023	34.20	33.90	35.20	33.55	58815778	3.48%
27 Oct 2023	33.05	32.70	33.60	32.50	22358948	2.48%
26 Oct 2023	32.25	32.45	32.65	31.05	47421840	-0.92%
25 Oct 2023	32.55	32.65	33.50	31.50	50913489	1.56%
23 Oct 2023	32.05	35.50	35.85	31.60	79801414	-8.95%
20 Oct 2023	35.20	35.50	37.00	34.60	128678046	-0.42%
19 Oct 2023	35.35	35.00	36.00	34.35	88674830	1.87%
18 Oct 2023	34.70	32.85	36.55	32.75	205624652	6.61%
17 Oct 2023	32.55	32.30	33.30	32.30	26660304	1.56%
16 Oct 2023	32.05	32.60	32.65	32.00	8441425	-1.08%
13 Oct 2023	32.40	32.15	32.90	32.00	17476042	0.62%
12 Oct 2023	32.20	32.55	32.80	31.90	12910576	-0.46%
11 Oct 2023	32.35	32.95	33.75	32.05	32200046	-1.37%
10 Oct 2023	32.80	31.55	33.00	31.55	37328446	5.13%
09 Oct 2023	31.20	32.00	32.65	31.00	29925369	-4.00%
06 Oct 2023	32.50	31.20	32.70	30.95	38361313	4.84%
05 Oct 2023	31.00	31.25	31.55	30.75	10553299	-0.16%
04 Oct 2023	31.05	30.60	31.45	30.40	15827986	0.81%
03 Oct 2023	30.80	31.60	32.00	30.45	20496356	-2.53%
29 Sep 2023	31.60	31.80	32.25	31.50	10133352	-0.16%
28 Sep 2023	31.65	31.65	32.15	31.40	13597378	0.64%
27 Sep 2023	31.45	32.00	32.15	31.30	12554444	-1.72%
26 Sep 2023	32.00	32.60	33.00	31.75	42189353	-0.31%
25 Sep 2023	32.10	30.30	33.10	30.10	91082419	7.72%
22 Sep 2023	29.80	29.65	30.45	29.40	26746326	1.02%
21 Sep 2023	29.50	30.40	30.95	28.75	28933728	-2.96%
20 Sep 2023	30.40	31.35	31.40	30.25	17177041	-3.03%
18 Sep 2023	31.35	31.00	32.50	30.95	24520908	1.62%
15 Sep 2023	30.85	32.10	32.55	30.55	46746456	-3.14%
14 Sep 2023	31.85	32.35	32.80	31.75	15777013	-0.93%
13 Sep 2023	32.15	32.50	32.95	31.20	46375706	-0.31%
12 Sep 2023	32.25	33.50	34.05	30.55	65239070	-5.56%
11 Sep 2023	34.15	34.55	35.00	34.00	42614572	2.09%
08 Sep 2023	33.45	33.85	34.50	32.75	63829997	1.36%
07 Sep 2023	33.00	30.65	33.40	30.35	84618310	8.02%
06 Sep 2023	30.55	31.10	31.10	30.15	12322700	-1.29%
05 Sep 2023	30.95	31.45	31.60	29.90	30146312	-1.12%
04 Sep 2023	31.30	31.00	31.50	30.60	37366357	2.96%
01 Sep 2023	30.40	28.40	30.70	27.95	53663698	7.42%
31 Aug 2023	28.30	29.15	29.25	28.20	19433533	-2.25%
30 Aug 2023	28.95	28.45	29.60	28.45	55135858	2.84%
29 Aug 2023	28.15	27.80	28.80	27.55	28363004	1.81%
28 Aug 2023	27.65	27.20	27.90	27.15	12380067	2.41%
25 Aug 2023	27.00	27.35	27.75	26.85	11893974	-1.82%
24 Aug 2023	27.50	27.55	28.40	27.35	33676291	0.92%
23 Aug 2023	27.25	26.45	27.85	26.35	31276532	3.61%
22 Aug 2023	26.30	26.90	27.05	26.20	14093604	-1.50%
21 Aug 2023	26.70	25.90	27.25	25.60	23492582	3.29%
18 Aug 2023	25.85	26.00	26.25	25.75	13361660	-0.39%
17 Aug 2023	25.95	25.85	26.10	25.75	9587548	0.39%
16 Aug 2023	25.85	25.95	26.20	25.65	3945192	-0.77%
14 Aug 2023	26.05	26.35	26.50	25.65	4459306	0.19%
11 Aug 2023	26.00	26.00	26.35	25.90	3892090	0.39%
10 Aug 2023	25.90	26.15	26.50	25.85	16772744	-0.77%
09 Aug 2023	26.10	25.70	26.55	25.55	9364402	1.75%
08 Aug 2023	25.65	25.85	25.95	25.55	3710026	-0.77%
07 Aug 2023	25.85	26.15	26.20	25.75	3318594	-0.39%
04 Aug 2023	25.95	25.80	26.30	25.75	10609010	0.97%
03 Aug 2023	25.70	25.60	25.80	25.35	5339166	0.98%
02 Aug 2023	25.45	25.40	25.80	24.95	12601693	0.59%
01 Aug 2023	25.30	25.55	26.05	25.25	22968121	-4.35%
31 Jul 2023	26.45	26.95	26.95	26.40	21652285	-0.94%
28 Jul 2023	26.70	25.50	27.00	25.40	16379429	5.12%
27 Jul 2023	25.40	25.55	25.60	25.30	4674533	0.00%
26 Jul 2023	25.40	25.35	25.75	25.35	4788038	0.00%
25 Jul 2023	25.40	25.65	25.75	25.30	5155021	-0.78%
24 Jul 2023	25.60	25.95	26.15	25.50	4859520	-0.97%
21 Jul 2023	25.85	26.00	26.10	25.80	3220351	-0.96%
20 Jul 2023	26.10	26.15	26.35	26.00	5319003	-0.19%
19 Jul 2023	26.15	26.05	26.30	25.70	6177436	0.77%
18 Jul 2023	25.95	26.10	26.65	25.80	9408814	-0.19%
17 Jul 2023	26.00	25.30	26.20	25.30	11751572	2.77%
14 Jul 2023	25.30	25.50	25.55	25.15	6876321	-0.39%
13 Jul 2023	25.40	26.00	26.10	25.30	9822943	-2.12%
12 Jul 2023	25.95	26.35	26.40	25.70	11248254	-1.14%
11 Jul 2023	26.25	26.85	26.90	26.15	7533255	-1.50%
10 Jul 2023	26.65	26.85	27.15	26.60	9672040	0.95%
07 Jul 2023	26.40	26.35	26.75	26.10	5793875	0.19%
06 Jul 2023	26.35	26.60	26.75	26.25	7518382	-1.31%
05 Jul 2023	26.70	26.90	27.00	26.65	5171548	-0.74%
04 Jul 2023	26.90	26.90	27.25	26.65	5452942	-0.19%
03 Jul 2023	26.95	26.80	27.10	26.60	4291202	0.37%
30 Jun 2023	26.85	27.20	27.30	26.80	3648493	-0.74%
28 Jun 2023	27.05	27.25	27.30	26.95	3966194	-0.73%
27 Jun 2023	27.25	27.35	27.75	27.05	8072935	0.00%
26 Jun 2023	27.25	26.60	27.65	25.90	13210786	2.44%
23 Jun 2023	26.60	26.95	26.95	26.50	2498306	-0.93%
22 Jun 2023	26.85	26.50	27.15	26.40	5797374	1.32%
21 Jun 2023	26.50	27.10	27.20	26.40	8523633	-1.67%
20 Jun 2023	26.95	26.95	27.05	26.80	3234877	0.56%
19 Jun 2023	26.80	27.40	27.60	26.70	8969603	-2.01%
16 Jun 2023	27.35	27.50	27.50	27.30	5701344	0.00%
15 Jun 2023	27.35	27.50	27.60	27.25	4261740	-0.55%
14 Jun 2023	27.50	27.60	27.75	27.35	4373823	0.18%
13 Jun 2023	27.45	27.85	27.95	27.40	6278200	-1.08%
12 Jun 2023	27.75	28.10	28.20	27.70	4604197	-0.72%
09 Jun 2023	27.95	28.70	29.10	27.80	13415025	0.00%
08 Jun 2023	27.95	28.70	28.80	27.80	6005233	-2.44%
07 Jun 2023	28.65	28.40	28.80	28.20	6116478	1.24%
06 Jun 2023	28.30	28.65	28.75	28.30	4245332	-1.22%
05 Jun 2023	28.65	29.00	29.30	28.50	6351749	-0.35%
02 Jun 2023	28.75	29.35	29.60	28.55	13724387	-1.20%
01 Jun 2023	29.10	28.75	29.35	28.45	14124039	1.75%
31 May 2023	28.60	28.05	28.90	28.00	11900178	1.60%
30 May 2023	28.15	27.90	28.45	27.65	9145546	1.62%
29 May 2023	27.70	27.80	28.00	27.45	5194385	0.54%
26 May 2023	27.55	27.55	27.65	27.25	4021013	0.36%
25 May 2023	27.45	26.90	27.60	26.85	5004663	2.43%
24 May 2023	26.80	27.70	27.95	26.70	9298801	-3.25%
23 May 2023	27.70	27.70	28.20	27.55	5575838	0.54%
22 May 2023	27.55	28.50	28.60	27.40	14398468	-4.51%
19 May 2023	28.85	28.90	29.50	28.70	9391075	0.17%
18 May 2023	28.80	29.30	29.50	28.60	10479166	-1.03%
17 May 2023	29.10	29.05	30.25	29.05	18964216	0.52%
16 May 2023	28.95	28.60	29.75	28.40	22102532	1.94%
15 May 2023	28.40	28.05	29.00	28.00	12466714	1.79%
12 May 2023	27.90	28.15	28.25	27.75	3615974	-0.89%
11 May 2023	28.15	28.55	28.65	28.10	3542627	-0.88%
10 May 2023	28.40	28.05	28.80	28.05	13946418	2.90%
09 May 2023	27.60	28.10	28.40	27.25	9077483	-1.60%
08 May 2023	28.05	28.20	28.30	28.00	5648184	0.00%
05 May 2023	28.05	28.50	28.65	28.00	5733363	-1.41%
04 May 2023	28.45	28.45	28.85	28.30	7307456	0.18%
03 May 2023	28.40	28.50	29.20	28.30	13428288	-0.53%
02 May 2023	28.55	28.00	28.70	27.60	26511151	4.20%
28 Apr 2023	27.40	28.00	28.35	27.25	17945444	0.74%
27 Apr 2023	27.20	26.50	27.45	26.50	12702837	3.42%
26 Apr 2023	26.30	26.90	27.10	26.20	7999947	-1.87%
25 Apr 2023	26.80	26.25	26.90	26.15	5629497	2.68%
24 Apr 2023	26.10	25.80	26.30	25.40	6848544	1.56%
21 Apr 2023	25.70	26.30	26.35	25.55	9855729	-1.91%
20 Apr 2023	26.20	26.75	26.85	26.15	6831228	-1.69%
19 Apr 2023	26.65	27.00	27.30	26.55	5195545	-0.93%
18 Apr 2023	26.90	27.10	27.25	26.75	4303165	-0.55%
17 Apr 2023	27.05	26.50	27.15	26.45	5848433	1.50%
13 Apr 2023	26.65	26.15	26.85	26.10	6551618	0.95%
12 Apr 2023	26.40	26.75	26.80	26.20	5602709	-0.94%
11 Apr 2023	26.65	26.70	26.90	26.10	17005690	2.90%
10 Apr 2023	25.90	25.75	26.40	25.65	8288487	1.57%
06 Apr 2023	25.50	25.50	25.85	25.30	9314852	0.00%
05 Apr 2023	25.50	25.15	25.60	25.00	13921057	2.00%
03 Apr 2023	25.00	25.45	25.65	24.80	10841743	-0.60%
31 Mar 2023	25.15	24.80	25.25	24.50	12331254	3.93%
29 Mar 2023	24.20	22.75	24.45	22.70	24923118	6.84%
28 Mar 2023	22.65	23.50	23.70	22.50	11362577	-3.00%
27 Mar 2023	23.35	24.60	24.80	23.20	20162437	-4.69%
24 Mar 2023	24.50	24.85	25.75	24.15	27634092	-1.21%
23 Mar 2023	24.80	25.45	25.60	24.75	10386485	-2.55%
22 Mar 2023	25.45	25.45	26.00	25.25	11012472	0.99%
21 Mar 2023	25.20	25.60	26.10	25.00	11436096	-0.98%
20 Mar 2023	25.45	26.95	26.95	24.90	24934111	-4.32%
17 Mar 2023	26.60	27.60	27.70	26.40	11130371	-2.21%
16 Mar 2023	27.20	26.50	27.70	26.10	14297979	1.30%
15 Mar 2023	26.85	28.00	28.40	26.40	9382002	-3.07%
14 Mar 2023	27.70	28.20	28.25	27.40	9334617	-1.77%
13 Mar 2023	28.20	29.50	29.75	28.00	9584603	-4.57%
10 Mar 2023	29.55	29.40	30.00	29.15	11756817	0.17%
09 Mar 2023	29.50	29.85	30.25	29.35	14381116	-0.84%
08 Mar 2023	29.75	30.30	30.55	29.50	19737204	-2.94%
06 Mar 2023	30.65	29.35	30.90	29.05	46115602	4.43%
03 Mar 2023	29.35	28.55	30.15	28.35	44562770	2.44%
02 Mar 2023	28.65	28.80	29.40	27.90	15120233	0.00%
01 Mar 2023	28.65	29.30	29.45	28.40	15530940	-2.22%
28 Feb 2023	29.30	29.90	30.05	29.05	17950711	-0.34%
27 Feb 2023	29.40	28.20	29.75	28.20	24347286	5.00%
24 Feb 2023	28.00	29.95	30.40	27.65	22105821	-5.72%
23 Feb 2023	29.70	31.85	32.40	29.30	39418918	-12.78%
22 Feb 2023	34.05	30.40	34.90	29.60	101939538	14.45%
21 Feb 2023	29.75	28.50	30.10	28.13	5840552	4.72%
20 Feb 2023	28.41	28.99	29.24	27.44	2012713	-1.63%
17 Feb 2023	28.88	29.12	29.38	28.69	1080384	-1.06%
16 Feb 2023	29.19	29.25	29.67	29.03	910542	0.07%
15 Feb 2023	29.17	28.99	29.44	28.76	803815	0.24%
14 Feb 2023	29.10	29.36	29.48	28.51	1853653	0.00%
13 Feb 2023	29.10	29.20	29.59	28.45	1314218	0.55%
10 Feb 2023	28.94	28.21	29.15	28.21	1637332	2.59%
09 Feb 2023	28.21	28.46	28.49	27.90	546586	-0.67%
08 Feb 2023	28.40	28.15	28.68	28.11	1105711	1.50%
07 Feb 2023	27.98	26.90	28.38	26.90	2875428	4.64%
06 Feb 2023	26.74	27.50	27.50	26.61	1055049	-2.98%
03 Feb 2023	27.56	28.14	28.35	27.00	1837517	-1.96%
02 Feb 2023	28.11	27.98	28.60	27.45	2882145	-0.14%
01 Feb 2023	28.15	28.90	29.24	27.37	6622233	-1.64%
31 Jan 2023	28.62	27.04	29.14	26.77	4259470	6.63%
30 Jan 2023	26.84	26.57	27.58	26.42	2072436	0.71%
27 Jan 2023	26.65	28.97	28.99	25.18	4845213	-7.56%
25 Jan 2023	28.83	29.50	29.63	28.68	1538616	-2.50%
24 Jan 2023	29.57	30.20	30.27	29.47	883987	-1.96%
23 Jan 2023	30.16	30.63	30.70	30.02	930209	-1.18%
20 Jan 2023	30.52	30.68	30.93	30.37	1307125	0.03%
19 Jan 2023	30.51	30.77	31.05	30.43	1262474	-1.55%
18 Jan 2023	30.99	30.99	31.35	30.77	2371543	0.39%
17 Jan 2023	30.87	30.78	31.42	30.61	5392460	0.65%
16 Jan 2023	30.67	30.09	31.08	30.08	4668810	2.30%
13 Jan 2023	29.98	29.95	30.32	29.81	1740728	0.30%
12 Jan 2023	29.89	30.02	30.18	29.72	1435019	-0.43%
11 Jan 2023	30.02	30.30	30.49	29.86	1701779	-0.69%
10 Jan 2023	30.23	30.62	30.74	29.54	4444129	-0.72%
09 Jan 2023	30.45	30.45	31.16	30.31	3819761	0.66%
06 Jan 2023	30.25	30.96	30.99	30.11	4708979	-1.82%
05 Jan 2023	30.81	32.15	32.39	30.60	8953721	-3.57%
04 Jan 2023	31.95	31.50	32.24	31.04	11254180	1.49%
03 Jan 2023	31.48	31.42	32.25	31.01	8852413	0.25%
02 Jan 2023	31.40	29.30	31.70	29.30	23008330	7.94%
30 Dec 2022	29.09	29.09	29.59	28.91	2697390	0.69%
29 Dec 2022	28.89	28.93	29.13	28.53	1927688	-0.69%
28 Dec 2022	29.09	29.50	29.67	28.83	3632551	-1.62%
27 Dec 2022	29.57	28.39	30.05	28.21	8429294	4.45%
26 Dec 2022	28.31	27.00	28.89	26.18	7238474	5.05%
23 Dec 2022	26.95	29.16	29.55	26.26	4949844	-9.68%
22 Dec 2022	29.84	29.91	30.65	27.90	10082738	0.27%
21 Dec 2022	29.76	31.99	32.10	29.22	4587445	-6.59%
20 Dec 2022	31.86	31.70	32.26	31.35	5421999	1.85%
19 Dec 2022	31.28	30.80	31.59	30.55	4496587	2.06%
16 Dec 2022	30.65	30.90	31.59	30.30	4170652	-1.03%
15 Dec 2022	30.97	30.60	31.83	30.54	7387102	-1.43%
14 Dec 2022	31.42	31.00	32.94	30.44	22241076	1.16%
13 Dec 2022	31.06	29.99	31.32	29.70	10368712	3.71%
12 Dec 2022	29.95	28.30	30.35	27.76	11387154	5.76%
09 Dec 2022	28.32	28.78	29.24	27.93	2267351	-0.98%
08 Dec 2022	28.60	28.09	29.39	28.05	4325317	2.29%
07 Dec 2022	27.96	28.46	28.53	27.76	1019098	-1.55%
06 Dec 2022	28.40	28.05	28.88	28.03	3955356	2.53%
05 Dec 2022	27.70	27.60	28.00	27.13	1284409	0.87%
02 Dec 2022	27.46	27.91	28.00	27.30	1516374	-1.93%
01 Dec 2022	28.00	28.17	28.89	27.88	3494905	-0.11%
30 Nov 2022	28.03	27.49	28.76	27.44	8767235	2.45%
29 Nov 2022	27.36	26.10	28.00	26.00	12636863	4.91%
28 Nov 2022	26.08	25.00	26.34	24.95	3980133	4.28%
25 Nov 2022	25.01	25.07	25.69	24.87	1442449	0.20%
24 Nov 2022	24.96	24.86	25.40	24.80	979053	0.89%
23 Nov 2022	24.74	25.11	25.33	24.68	928632	-1.20%
22 Nov 2022	25.04	25.00	25.45	24.90	556077	-0.16%
21 Nov 2022	25.08	25.10	25.59	24.89	732816	-0.16%
18 Nov 2022	25.12	24.94	25.30	24.70	833276	0.72%
17 Nov 2022	24.94	25.17	25.35	24.72	783678	-0.91%
16 Nov 2022	25.17	25.60	25.90	24.81	1366549	-1.64%
15 Nov 2022	25.59	24.65	26.18	24.57	4675043	3.90%
14 Nov 2022	24.63	25.26	25.37	24.51	1185420	-2.49%
11 Nov 2022	25.26	25.70	25.86	25.00	1908218	-1.02%
10 Nov 2022	25.52	25.94	25.98	25.21	1403641	-2.22%
09 Nov 2022	26.10	26.00	26.44	25.78	4696759	1.79%
07 Nov 2022	25.64	23.99	26.13	23.76	8286892	8.09%
04 Nov 2022	23.72	23.37	23.90	23.32	827741	1.98%
03 Nov 2022	23.26	23.30	23.43	23.17	496741	-0.47%
02 Nov 2022	23.37	23.65	23.92	23.29	728137	-0.64%
01 Nov 2022	23.52	23.50	23.79	23.30	732968	0.60%
31 Oct 2022	23.38	23.50	23.79	23.23	906686	0.00%
28 Oct 2022	23.38	23.73	23.94	23.28	700280	-0.97%
27 Oct 2022	23.61	23.90	24.04	23.44	887774	-0.55%
25 Oct 2022	23.74	24.44	24.44	23.63	1405320	-1.29%
24 Oct 2022	24.05	23.44	24.28	23.44	2233298	4.43%
21 Oct 2022	23.03	24.31	24.60	22.89	3560341	-4.80%
20 Oct 2022	24.19	23.51	24.48	23.38	2300615	2.37%
19 Oct 2022	23.63	23.69	23.98	23.46	1120791	0.08%
18 Oct 2022	23.61	24.02	24.50	23.47	3525493	-1.25%
17 Oct 2022	23.91	21.70	24.16	21.54	9220500	10.59%
14 Oct 2022	21.62	22.03	22.25	21.48	1700331	-0.41%
13 Oct 2022	21.71	21.35	22.17	21.35	3028393	1.40%
12 Oct 2022	21.41	21.60	21.79	21.26	912497	-0.37%
11 Oct 2022	21.49	21.74	22.00	21.31	849304	0.23%
10 Oct 2022	21.44	21.20	21.73	20.82	1093550	-0.56%
07 Oct 2022	21.56	21.98	21.99	21.48	519483	-2.18%
06 Oct 2022	22.04	21.81	22.13	21.72	1315107	2.46%
04 Oct 2022	21.51	21.09	21.64	21.08	1262040	2.87%
03 Oct 2022	20.91	21.00	21.04	20.60	1257539	0.10%
30 Sep 2022	20.89	20.49	21.09	20.29	759340	2.00%
29 Sep 2022	20.48	20.23	20.57	20.14	1038817	2.55%
28 Sep 2022	19.97	20.00	20.40	19.81	790998	-0.84%
27 Sep 2022	20.14	20.60	20.79	20.06	1740835	-1.27%
26 Sep 2022	20.40	21.60	21.60	20.00	1524042	-6.12%
23 Sep 2022	21.73	22.29	22.40	21.65	464486	-2.95%
22 Sep 2022	22.39	22.08	22.50	21.67	590636	1.27%
21 Sep 2022	22.11	22.51	22.68	22.05	470575	-1.78%
20 Sep 2022	22.51	22.58	22.97	22.40	644004	0.49%
19 Sep 2022	22.40	22.78	22.78	22.11	594171	-1.06%
16 Sep 2022	22.64	23.30	23.52	22.45	1014737	-2.71%
15 Sep 2022	23.27	23.77	24.10	23.20	1257884	-1.48%
14 Sep 2022	23.62	23.40	23.86	23.22	744399	-0.17%
13 Sep 2022	23.66	24.03	24.75	23.56	3535307	0.64%
12 Sep 2022	23.51	23.98	24.20	23.45	953165	-1.26%
09 Sep 2022	23.81	23.77	24.10	23.44	834385	0.72%
08 Sep 2022	23.64	23.95	24.24	23.50	820093	-0.67%
07 Sep 2022	23.80	23.60	24.08	23.60	558446	0.17%
06 Sep 2022	23.76	24.30	24.46	23.69	839278	-1.37%
05 Sep 2022	24.09	23.50	24.20	23.47	965885	2.90%
02 Sep 2022	23.41	23.59	24.11	23.33	767265	-0.30%
01 Sep 2022	23.48	23.50	23.93	23.35	666235	-0.80%
30 Aug 2022	23.67	23.72	24.23	23.59	802935	0.42%
29 Aug 2022	23.57	23.50	24.10	23.30	899196	-2.68%
26 Aug 2022	24.22	24.84	24.84	24.06	1081987	-1.62%
25 Aug 2022	24.62	25.17	25.32	24.52	501323	-1.79%
24 Aug 2022	25.07	24.95	25.34	24.79	597552	0.76%
23 Aug 2022	24.88	23.99	25.50	23.89	1425458	2.60%
22 Aug 2022	24.25	24.66	24.98	24.20	725801	-3.00%
19 Aug 2022	25.00	25.56	25.70	24.58	1170215	-2.19%
18 Aug 2022	25.56	25.55	25.96	25.31	724431	-0.62%
17 Aug 2022	25.72	25.90	26.03	25.46	804087	-0.81%
16 Aug 2022	25.93	26.21	26.34	25.80	656500	-0.77%
12 Aug 2022	26.13	25.78	26.28	25.65	1110760	0.23%
11 Aug 2022	26.07	25.76	26.59	25.76	2045073	1.36%
10 Aug 2022	25.72	26.80	26.81	25.59	1766497	-3.78%
08 Aug 2022	26.73	26.50	27.00	25.41	8725070	6.58%
05 Aug 2022	25.08	24.40	25.24	24.22	2684964	2.74%
04 Aug 2022	24.41	24.56	25.00	23.60	3847698	0.66%
03 Aug 2022	24.25	23.50	24.51	22.64	3021980	3.19%
02 Aug 2022	23.50	21.99	23.80	21.92	5152242	7.70%
01 Aug 2022	21.82	21.60	22.20	21.45	1265826	2.15%
29 Jul 2022	21.36	21.50	21.90	21.26	1061446	0.05%
28 Jul 2022	21.35	21.40	21.48	21.21	503234	0.85%
27 Jul 2022	21.17	20.90	21.35	20.70	679888	1.58%
26 Jul 2022	20.84	21.00	21.15	20.70	333236	-1.23%
25 Jul 2022	21.10	21.38	21.42	21.01	610346	-1.31%
22 Jul 2022	21.38	21.10	21.80	21.10	1809889	2.05%
21 Jul 2022	20.95	21.24	21.27	20.91	596172	-1.27%
20 Jul 2022	21.22	21.36	21.40	21.10	808163	0.62%
19 Jul 2022	21.09	20.90	21.41	20.89	820478	0.57%
18 Jul 2022	20.97	21.12	21.14	20.80	479057	0.29%
15 Jul 2022	20.91	20.90	21.09	20.58	326803	0.29%
14 Jul 2022	20.85	20.80	21.05	20.53	428052	0.10%
13 Jul 2022	20.83	21.40	21.46	20.70	560820	-2.07%
12 Jul 2022	21.27	21.19	21.58	20.93	987810	0.47%
11 Jul 2022	21.17	20.88	21.32	20.63	968068	0.91%
08 Jul 2022	20.98	20.70	21.09	20.61	1706949	3.50%
07 Jul 2022	20.27	20.08	20.52	19.86	1784527	2.32%
06 Jul 2022	19.81	19.66	19.88	19.37	498226	1.43%
05 Jul 2022	19.53	19.65	20.34	19.41	1250305	-0.26%
04 Jul 2022	19.58	20.40	20.61	19.45	1396970	-3.69%
01 Jul 2022	20.33	20.30	20.59	19.80	636428	0.49%
30 Jun 2022	20.23	20.80	21.09	20.07	857135	-2.51%
29 Jun 2022	20.75	20.80	21.19	20.60	933870	-1.94%
28 Jun 2022	21.16	20.91	21.49	20.32	1156677	0.05%
27 Jun 2022	21.15	21.20	21.30	20.85	844956	1.10%
24 Jun 2022	20.92	20.19	21.10	20.02	2674142	4.97%
23 Jun 2022	19.93	19.10	20.99	19.04	10220129	7.09%
22 Jun 2022	18.61	19.30	19.30	18.22	1255820	-3.27%
21 Jun 2022	19.24	18.44	19.50	18.20	1501214	6.47%
20 Jun 2022	18.07	19.76	19.85	17.89	967414	-7.85%
17 Jun 2022	19.61	19.60	20.34	19.50	683891	-0.81%
16 Jun 2022	19.77	21.51	21.70	19.60	1045036	-7.40%
15 Jun 2022	21.35	21.59	21.70	21.25	293819	-0.74%
14 Jun 2022	21.51	21.10	21.74	21.06	962617	1.80%
13 Jun 2022	21.13	21.70	21.70	20.76	758453	-4.95%
10 Jun 2022	22.23	22.10	22.39	22.00	531049	0.09%
09 Jun 2022	22.21	22.10	22.45	22.01	498203	-0.85%
08 Jun 2022	22.40	22.42	22.90	22.06	864305	-0.22%
07 Jun 2022	22.45	22.89	23.07	22.35	665583	-1.32%
06 Jun 2022	22.75	22.60	22.91	22.33	451435	-0.18%
03 Jun 2022	22.79	22.50	23.40	22.41	1657084	2.15%
02 Jun 2022	22.31	22.41	22.55	22.01	1357545	-0.45%
01 Jun 2022	22.41	22.08	22.82	22.08	1102929	1.45%
31 May 2022	22.09	22.48	22.68	21.93	1062078	-1.47%
30 May 2022	22.42	23.25	23.31	22.25	958779	-2.14%
27 May 2022	22.91	22.98	23.25	22.81	1029449	0.44%
26 May 2022	22.81	23.00	23.20	22.23	1217740	-1.34%
25 May 2022	23.12	24.00	24.00	21.85	2300928	-2.12%
24 May 2022	23.62	24.10	24.20	23.10	1841434	-1.01%
23 May 2022	23.86	23.49	25.03	23.43	3417394	1.84%
20 May 2022	23.43	21.99	23.44	21.73	3707852	9.95%
19 May 2022	21.31	20.70	21.68	19.86	2179128	0.24%
18 May 2022	21.26	21.98	22.23	20.92	1417232	-2.25%
17 May 2022	21.75	21.57	22.00	21.25	1702338	2.11%
16 May 2022	21.30	19.70	21.30	19.70	2155279	10.02%
13 May 2022	19.36	19.34	20.55	19.08	2108030	2.16%
12 May 2022	18.95	19.50	19.50	18.55	1619181	-3.86%
11 May 2022	19.71	20.50	21.04	19.00	1445892	-4.27%
10 May 2022	20.59	21.38	21.79	20.27	1506550	-3.74%
09 May 2022	21.39	21.89	21.89	21.02	1524094	-2.91%
06 May 2022	22.03	21.70	22.19	21.51	728744	-1.52%
05 May 2022	22.37	22.40	22.80	22.15	444258	-0.09%
04 May 2022	22.39	23.58	23.58	22.23	845864	-3.45%
02 May 2022	23.19	23.30	23.69	23.07	644738	-1.78%
29 Apr 2022	23.61	24.38	24.44	23.45	607453	-2.56%
28 Apr 2022	24.23	23.98	24.49	23.51	1015832	2.58%
27 Apr 2022	23.62	23.56	23.85	23.13	945031	-0.92%
26 Apr 2022	23.84	23.65	24.27	23.51	765046	2.14%
25 Apr 2022	23.34	24.10	24.14	23.05	1303399	-3.91%
22 Apr 2022	24.29	24.31	24.90	24.17	1172840	-1.06%
21 Apr 2022	24.55	24.44	24.74	24.06	1124209	2.94%
20 Apr 2022	23.85	24.74	24.94	23.56	1104931	-3.25%
19 Apr 2022	24.65	24.78	25.24	24.20	994017	0.28%
18 Apr 2022	24.58	24.30	24.99	24.18	720814	-0.24%
13 Apr 2022	24.64	24.77	25.21	24.35	810419	0.24%
12 Apr 2022	24.58	25.60	25.60	24.27	1052309	-3.68%
11 Apr 2022	25.52	25.78	26.35	25.40	1189690	-1.01%
08 Apr 2022	25.78	25.67	26.49	25.53	1960439	2.50%
07 Apr 2022	25.15	25.88	26.45	24.84	1661770	-2.78%
06 Apr 2022	25.87	26.20	26.50	25.65	1028054	-2.49%
05 Apr 2022	26.53	27.00	27.00	26.20	1186324	0.11%
04 Apr 2022	26.50	26.29	26.76	26.06	1275090	1.18%
01 Apr 2022	26.19	25.38	26.38	25.11	1576047	4.22%
31 Mar 2022	25.13	24.77	25.50	24.51	1529950	2.53%
30 Mar 2022	24.51	25.35	25.69	24.30	1562101	-2.43%
29 Mar 2022	25.12	24.13	25.15	24.08	2524171	4.84%
28 Mar 2022	23.96	24.00	24.45	23.59	2438335	1.57%
25 Mar 2022	23.59	22.85	23.85	22.85	2120202	3.46%
24 Mar 2022	22.80	22.80	23.48	22.51	1193787	-0.13%
23 Mar 2022	22.83	23.10	23.40	22.20	1398964	0.88%
22 Mar 2022	22.63	22.45	22.79	21.93	1329074	0.85%
21 Mar 2022	22.44	22.95	23.30	22.16	1761158	-2.01%
17 Mar 2022	22.90	22.80	23.27	22.35	2865068	1.69%
16 Mar 2022	22.52	22.47	22.71	22.11	1124523	1.90%
15 Mar 2022	22.10	22.00	22.69	21.82	1414741	0.50%
14 Mar 2022	21.99	22.68	22.70	21.82	2016138	-3.21%
11 Mar 2022	22.72	23.37	23.40	22.34	2080509	-1.73%
10 Mar 2022	23.12	22.65	23.24	22.40	2985585	4.47%
09 Mar 2022	22.13	21.05	22.17	20.73	3076566	4.83%
08 Mar 2022	21.11	20.71	21.50	20.01	3735963	0.24%
07 Mar 2022	21.06	21.06	21.44	21.06	1669888	-5.01%
04 Mar 2022	22.17	22.71	22.91	21.79	2591662	-3.31%
03 Mar 2022	22.93	22.80	23.79	22.77	2932714	1.19%
02 Mar 2022	22.66	21.77	22.66	21.11	3986573	4.96%
28 Feb 2022	21.59	21.40	21.85	20.86	4387888	-1.68%
25 Feb 2022	21.96	22.20	23.14	21.65	3546344	-2.05%
24 Feb 2022	22.42	22.42	22.70	22.42	751965	-5.00%
23 Feb 2022	23.60	23.40	24.31	22.48	3829604	-0.25%
22 Feb 2022	23.66	23.86	25.00	23.66	2592349	-4.98%
21 Feb 2022	24.90	25.47	25.90	24.65	2006464	-2.77%
18 Feb 2022	25.61	26.00	26.57	25.31	1988165	-2.33%
17 Feb 2022	26.22	27.28	27.28	26.03	913078	-3.14%
16 Feb 2022	27.07	27.35	27.88	26.72	1440800	-0.62%
15 Feb 2022	27.24	26.63	27.70	25.94	3756031	-0.22%
14 Feb 2022	27.30	28.20	28.20	27.30	1594501	-4.98%
11 Feb 2022	28.73	29.00	29.75	28.50	2929054	-1.68%
10 Feb 2022	29.22	30.00	30.11	28.86	2196467	-2.54%
09 Feb 2022	29.98	28.66	30.20	27.51	6557024	4.17%
08 Feb 2022	28.78	29.34	29.88	28.22	3823485	-2.93%
07 Feb 2022	29.65	29.76	30.30	28.59	4600963	-0.57%
04 Feb 2022	29.82	29.40	30.09	28.11	7204715	1.84%
03 Feb 2022	29.28	27.90	29.33	27.51	5830445	4.83%
02 Feb 2022	27.93	26.88	27.95	26.71	5331372	4.92%
01 Feb 2022	26.62	25.65	26.69	25.43	5861922	4.72%
31 Jan 2022	25.42	25.00	25.45	24.65	5136219	4.87%
28 Jan 2022	24.24	24.47	24.68	23.87	1220462	0.75%
27 Jan 2022	24.06	23.10	24.33	22.71	1762166	3.80%
25 Jan 2022	23.18	21.31	23.21	21.05	1974128	4.89%
24 Jan 2022	22.10	23.00	23.36	22.10	926199	-4.99%
21 Jan 2022	23.26	23.70	24.00	23.00	769416	-2.56%
20 Jan 2022	23.87	24.17	24.49	23.50	786986	-1.40%
19 Jan 2022	24.21	24.28	24.64	24.00	859877	-0.25%
18 Jan 2022	24.27	24.39	25.20	23.90	2470535	-0.45%
17 Jan 2022	24.38	24.78	25.08	24.23	902444	-2.17%
14 Jan 2022	24.92	25.25	25.33	24.63	1552266	-0.95%
13 Jan 2022	25.16	24.05	25.25	23.88	3705792	4.62%
12 Jan 2022	24.05	24.60	24.87	23.80	952323	-1.68%
11 Jan 2022	24.46	25.00	25.60	24.00	3115870	-1.09%
10 Jan 2022	24.73	23.70	24.74	23.64	4228445	4.92%
07 Jan 2022	23.57	23.49	23.85	23.08	2923216	2.21%
06 Jan 2022	23.06	22.10	23.40	21.92	4306245	3.22%
05 Jan 2022	22.34	22.11	22.80	22.09	1538633	1.09%
04 Jan 2022	22.10	22.30	22.65	21.82	845006	-0.36%
03 Jan 2022	22.18	22.91	22.99	22.08	992505	-2.46%
31 Dec 2021	22.74	22.57	23.00	22.41	1109420	0.44%
30 Dec 2021	22.64	22.90	23.41	21.81	3693837	1.52%
29 Dec 2021	22.30	22.30	22.30	22.30	422968	4.99%
28 Dec 2021	21.24	20.25	21.24	20.25	755001	4.99%
27 Dec 2021	20.23	20.50	20.54	20.07	747124	-2.08%
24 Dec 2021	20.66	21.01	21.07	20.55	746541	-1.43%
23 Dec 2021	20.96	21.00	21.23	20.87	851937	0.34%
22 Dec 2021	20.89	21.10	21.29	20.78	1178190	0.14%
21 Dec 2021	20.86	21.40	21.59	20.62	1307576	0.10%
20 Dec 2021	20.84	20.70	21.41	20.10	2848275	2.16%
17 Dec 2021	20.40	20.73	20.89	19.79	1330860	-1.35%
16 Dec 2021	20.68	21.67	21.72	20.51	1495902	-3.68%
15 Dec 2021	21.47	21.97	22.26	21.35	964047	-2.10%
14 Dec 2021	21.93	22.20	22.61	21.72	827825	-2.19%
13 Dec 2021	22.42	22.51	23.05	22.25	1211740	0.63%
10 Dec 2021	22.28	21.89	22.75	21.79	1307090	1.41%
09 Dec 2021	21.97	22.09	22.20	21.69	901080	-0.63%
08 Dec 2021	22.11	22.30	22.49	22.00	603533	-0.50%
07 Dec 2021	22.22	22.41	22.65	22.08	797374	0.05%
06 Dec 2021	22.21	23.19	23.31	22.10	1444392	-2.72%
03 Dec 2021	22.83	23.69	23.69	22.70	2712310	0.93%
02 Dec 2021	22.62	21.99	22.62	21.78	2474672	4.97%
01 Dec 2021	21.55	20.99	21.55	20.70	1560984	5.02%
30 Nov 2021	20.52	20.05	21.07	20.02	1748536	2.24%
29 Nov 2021	20.07	20.82	20.99	20.07	2031600	-4.97%
26 Nov 2021	21.12	21.46	21.74	21.00	1431355	-2.99%
25 Nov 2021	21.77	21.80	22.18	21.60	980149	-0.23%
24 Nov 2021	21.82	22.20	22.56	21.63	1172091	-1.36%
23 Nov 2021	22.12	20.90	22.14	20.85	2307074	4.88%
22 Nov 2021	21.09	22.59	22.66	21.04	2139248	-4.74%
18 Nov 2021	22.14	21.30	22.21	21.30	3124647	4.68%
17 Nov 2021	21.15	21.94	22.18	20.93	2209808	-3.38%
16 Nov 2021	21.89	22.48	22.64	21.76	1352640	-2.45%
15 Nov 2021	22.44	22.83	22.97	22.40	644441	-1.45%
12 Nov 2021	22.77	22.86	23.05	22.30	1902941	0.49%
11 Nov 2021	22.66	22.57	23.40	22.33	1660468	0.13%
10 Nov 2021	22.63	22.97	23.06	22.23	1614549	-1.99%
09 Nov 2021	23.09	23.20	23.46	22.78	1246515	0.30%
08 Nov 2021	23.02	23.44	23.59	22.60	1355407	-1.71%
04 Nov 2021	23.42	23.40	23.49	23.16	510765	1.87%
03 Nov 2021	22.99	24.19	24.20	22.90	2487696	-4.65%
02 Nov 2021	24.11	24.97	24.97	23.75	6201356	1.39%
01 Nov 2021	23.78	23.34	23.78	23.25	1425079	4.99%
29 Oct 2021	22.65	23.82	24.50	22.13	6565187	-4.91%
28 Oct 2021	23.82	24.52	25.17	23.69	17832345	-9.50%
27 Oct 2021	26.32	30.30	30.80	26.32	13373898	-9.99%
26 Oct 2021	29.24	28.40	30.28	26.54	17380021	5.07%
25 Oct 2021	27.83	32.00	34.59	27.19	37206938	-5.21%
22 Oct 2021	29.36	25.50	29.36	25.30	42751716	19.98%
21 Oct 2021	24.47	22.06	25.46	22.03	41019417	15.32%
20 Oct 2021	21.22	20.55	21.49	20.16	5439933	3.87%
19 Oct 2021	20.43	21.44	21.50	20.10	3220629	-3.59%
18 Oct 2021	21.19	21.40	22.40	20.92	6866124	0.00%
14 Oct 2021	21.19	21.28	21.45	21.05	2293572	0.14%
13 Oct 2021	21.16	21.07	21.33	20.75	2830225	1.10%
12 Oct 2021	20.93	21.19	21.42	20.82	3613062	-0.90%
11 Oct 2021	21.12	21.03	21.74	21.00	4588341	0.67%
08 Oct 2021	20.98	20.88	21.44	20.58	4439178	1.16%
07 Oct 2021	20.74	20.64	21.10	20.53	3114773	1.47%
06 Oct 2021	20.44	20.42	21.03	20.20	5567922	0.84%
05 Oct 2021	20.27	20.40	20.85	20.11	3117082	-0.25%
04 Oct 2021	20.32	21.09	21.28	20.04	7877628	-3.33%
01 Oct 2021	21.02	20.40	21.40	20.23	11625330	3.24%
30 Sep 2021	20.36	19.30	21.61	19.18	29874859	7.38%
29 Sep 2021	18.96	17.62	19.18	17.41	10643154	7.85%
28 Sep 2021	17.58	17.60	17.83	17.50	2151156	0.69%
27 Sep 2021	17.46	17.60	17.63	17.40	1073618	0.34%
24 Sep 2021	17.40	17.21	17.62	17.18	2659075	1.64%
23 Sep 2021	17.12	17.30	17.57	17.06	1761752	-0.17%
22 Sep 2021	17.15	17.30	17.65	17.03	1720019	-0.12%
21 Sep 2021	17.17	17.70	17.70	16.51	2502218	-1.32%
20 Sep 2021	17.40	17.17	17.94	17.14	2551176	1.58%
17 Sep 2021	17.13	18.01	18.45	16.66	4804258	-5.15%
16 Sep 2021	18.06	17.95	18.43	17.85	4501994	0.50%
15 Sep 2021	17.97	17.90	18.16	17.75	3139816	1.70%
14 Sep 2021	17.67	17.06	17.90	17.03	4123116	4.12%
13 Sep 2021	16.97	17.24	17.24	16.88	1138641	-1.57%
09 Sep 2021	17.24	17.25	17.39	17.20	1108170	-1.03%
08 Sep 2021	17.42	17.70	17.80	17.28	1478375	-1.36%
07 Sep 2021	17.66	18.10	18.18	17.52	3020227	-2.16%
06 Sep 2021	18.05	17.75	18.18	17.50	4749034	2.50%
03 Sep 2021	17.61	17.20	17.69	17.10	8617187	4.76%
02 Sep 2021	16.81	16.23	17.18	16.16	2526340	3.57%
01 Sep 2021	16.23	16.53	16.56	16.15	1165564	-1.81%
31 Aug 2021	16.53	16.60	16.80	16.22	1800154	-0.60%
30 Aug 2021	16.63	16.80	16.90	16.53	1270727	0.12%
27 Aug 2021	16.61	16.27	17.08	16.14	2758944	2.09%
26 Aug 2021	16.27	16.20	16.43	16.10	1118990	0.93%
25 Aug 2021	16.12	16.40	16.80	16.02	1834023	-1.10%
24 Aug 2021	16.30	15.51	16.50	15.51	4152354	5.91%
23 Aug 2021	15.39	15.96	16.14	15.23	1174973	-1.91%
20 Aug 2021	15.69	15.84	16.14	15.55	1306883	-2.55%
18 Aug 2021	16.10	16.50	16.65	15.93	1303485	-2.25%
17 Aug 2021	16.47	16.59	16.85	16.06	1868525	-0.78%
16 Aug 2021	16.60	16.00	16.86	15.75	2271721	3.30%
13 Aug 2021	16.07	16.39	16.39	15.85	1494051	-2.31%
12 Aug 2021	16.45	15.41	16.58	15.25	4270611	7.73%
11 Aug 2021	15.27	15.80	15.97	14.81	3612318	-1.67%
10 Aug 2021	15.53	16.80	16.83	15.10	1917449	-7.56%
09 Aug 2021	16.80	16.80	16.99	16.51	1489380	0.54%
06 Aug 2021	16.71	16.70	16.90	16.40	1574327	-0.59%
05 Aug 2021	16.81	17.04	17.07	16.41	2388328	-0.88%
04 Aug 2021	16.96	17.13	17.45	16.72	3072335	-0.29%
03 Aug 2021	17.01	16.45	17.24	15.96	4967480	3.91%
02 Aug 2021	16.37	16.64	16.70	16.26	1358757	-0.43%
30 Jul 2021	16.44	16.00	16.65	16.00	2646127	2.88%
29 Jul 2021	15.98	16.34	16.50	15.46	3835195	-1.78%
28 Jul 2021	16.27	16.55	16.78	16.10	1806233	-1.93%
27 Jul 2021	16.59	16.49	17.04	16.13	3292596	1.65%
26 Jul 2021	16.32	17.20	17.27	16.00	1935916	-5.23%
23 Jul 2021	17.22	17.63	17.97	17.00	1232887	-3.69%
22 Jul 2021	17.88	17.58	18.04	17.57	1802125	2.70%
20 Jul 2021	17.41	17.76	18.17	17.21	3497636	-2.36%
19 Jul 2021	17.83	18.40	18.62	17.76	2514196	-3.73%
16 Jul 2021	18.52	18.50	18.98	18.32	4395107	1.31%
15 Jul 2021	18.28	18.20	18.46	17.80	2890060	1.05%
14 Jul 2021	18.09	17.85	18.28	17.60	3770993	1.57%
13 Jul 2021	17.81	17.70	18.04	17.36	2928594	1.54%
12 Jul 2021	17.54	17.88	18.22	17.41	7059339	-1.52%
09 Jul 2021	17.81	16.56	17.99	16.51	12432832	7.87%
08 Jul 2021	16.51	16.11	17.00	16.11	5016206	0.98%
07 Jul 2021	16.35	15.63	16.47	15.61	4997842	3.88%
06 Jul 2021	15.74	15.83	16.18	15.66	2038663	-0.38%
05 Jul 2021	15.80	15.77	16.04	15.55	2248852	0.64%
02 Jul 2021	15.70	15.59	15.92	15.32	2586235	0.90%
01 Jul 2021	15.56	16.12	16.30	15.43	2768247	-3.59%
30 Jun 2021	16.14	15.65	16.30	15.44	3581239	3.20%
29 Jun 2021	15.64	15.80	16.29	15.46	4118671	-0.76%
28 Jun 2021	15.76	16.18	16.30	15.62	2429876	-2.90%
25 Jun 2021	16.23	16.79	16.86	16.02	3326310	-2.81%
24 Jun 2021	16.70	16.51	17.10	16.25	10487175	2.33%
23 Jun 2021	16.32	15.67	16.65	15.53	14292556	5.43%
22 Jun 2021	15.48	15.26	16.01	15.16	8154858	2.58%
21 Jun 2021	15.09	14.00	15.30	13.84	6335925	5.08%
18 Jun 2021	14.36	14.46	14.78	13.55	6375246	0.21%
17 Jun 2021	14.33	14.91	14.98	14.16	8839233	-5.91%
16 Jun 2021	15.23	15.19	16.07	15.00	15657570	-0.85%
15 Jun 2021	15.36	14.25	15.50	14.10	19063157	8.47%
14 Jun 2021	14.16	14.45	14.47	13.31	6732475	-1.26%
11 Jun 2021	14.34	14.29	14.72	14.20	11500444	1.77%
10 Jun 2021	14.09	13.13	14.42	13.11	24748537	8.64%
09 Jun 2021	12.97	12.50	13.59	12.47	14977335	3.76%
08 Jun 2021	12.50	12.93	12.95	12.43	2898122	-3.10%
07 Jun 2021	12.90	12.55	13.30	12.55	6248472	2.95%
04 Jun 2021	12.53	12.88	12.97	12.45	3861759	-2.64%
03 Jun 2021	12.87	13.05	13.47	12.66	13768939	-1.68%
02 Jun 2021	13.09	11.84	13.35	11.75	25088038	12.75%
01 Jun 2021	11.61	11.65	11.90	10.96	29186778	2.65%
31 May 2021	11.31	10.69	11.40	10.65	8167223	6.40%
28 May 2021	10.63	10.76	10.89	10.59	1429659	-1.21%
27 May 2021	10.76	10.98	10.98	10.65	1716147	-0.92%
26 May 2021	10.86	11.04	11.04	10.80	915701	-0.55%
25 May 2021	10.92	11.10	11.20	10.87	1197620	-0.46%
24 May 2021	10.97	10.93	11.35	10.90	2278962	0.55%
21 May 2021	10.91	10.94	11.10	10.89	673818	0.18%
20 May 2021	10.89	11.10	11.18	10.83	840502	-1.18%
19 May 2021	11.02	10.70	11.33	10.70	2638966	2.80%
18 May 2021	10.72	10.70	10.88	10.62	948310	1.04%
17 May 2021	10.61	10.70	10.70	10.52	370139	-0.19%
14 May 2021	10.63	10.89	10.89	10.54	724993	-0.84%
12 May 2021	10.72	10.85	10.92	10.65	601025	-0.83%
11 May 2021	10.81	10.64	10.98	10.55	909018	1.22%
10 May 2021	10.68	10.70	10.82	10.61	752013	-0.09%
07 May 2021	10.69	10.90	11.19	10.64	2613733	3.59%
06 May 2021	10.32	10.38	10.44	10.28	565342	0.10%
05 May 2021	10.31	10.50	10.59	10.23	646178	-1.43%
04 May 2021	10.46	10.50	10.58	10.39	893744	-0.48%
03 May 2021	10.51	10.31	10.59	10.26	380116	0.48%
30 Apr 2021	10.46	10.60	10.64	10.41	955206	-2.33%
29 Apr 2021	10.71	10.75	10.77	10.55	426904	0.85%
28 Apr 2021	10.62	10.55	10.68	10.43	594930	1.14%
27 Apr 2021	10.50	10.50	10.65	10.43	735858	0.00%
26 Apr 2021	10.50	10.45	10.63	10.45	569838	0.67%
23 Apr 2021	10.43	10.51	10.75	10.40	922906	-0.95%
22 Apr 2021	10.53	10.45	10.58	10.31	515861	1.25%
20 Apr 2021	10.40	10.25	10.45	10.25	441578	2.06%
19 Apr 2021	10.19	10.30	10.58	10.07	904611	-6.08%
16 Apr 2021	10.85	10.94	11.04	10.80	470720	-0.55%
15 Apr 2021	10.91	10.51	10.98	10.51	865249	2.44%
13 Apr 2021	10.65	10.57	10.76	10.35	546364	2.21%
12 Apr 2021	10.42	10.66	10.81	10.06	1165839	-5.44%
09 Apr 2021	11.02	10.91	11.09	10.90	827267	1.01%
08 Apr 2021	10.91	10.97	11.15	10.80	696109	-0.27%
07 Apr 2021	10.94	10.99	11.02	10.87	615063	0.37%
06 Apr 2021	10.90	11.00	11.08	10.81	1040446	0.09%
05 Apr 2021	10.89	11.38	11.40	10.73	1978801	-4.31%
01 Apr 2021	11.38	11.00	11.50	10.91	3147655	4.79%
31 Mar 2021	10.86	10.89	11.21	10.74	7589725	5.03%
30 Mar 2021	10.34	10.37	10.52	10.25	1150015	0.58%
26 Mar 2021	10.28	10.60	10.69	10.25	1198138	-1.25%
25 Mar 2021	10.41	10.92	10.92	10.31	1470330	-2.71%
24 Mar 2021	10.70	11.00	11.19	10.61	1257489	-2.90%
23 Mar 2021	11.02	11.36	11.36	10.96	1595857	-1.96%
22 Mar 2021	11.24	11.15	11.48	11.02	1774445	1.81%
19 Mar 2021	11.04	11.14	11.23	10.61	3070810	-0.72%
18 Mar 2021	11.12	11.49	11.67	10.73	2448235	-2.28%
17 Mar 2021	11.38	11.60	12.35	11.25	6156304	-1.47%
16 Mar 2021	11.55	11.74	11.80	11.51	871734	-1.20%
15 Mar 2021	11.69	12.23	12.23	11.52	1663668	-4.02%
12 Mar 2021	12.18	12.36	12.57	11.95	1789226	-0.33%
10 Mar 2021	12.22	12.28	12.47	12.01	1964996	0.99%
09 Mar 2021	12.10	12.62	12.84	11.80	5274226	-2.50%
08 Mar 2021	12.41	11.43	13.18	11.38	19961911	9.44%
05 Mar 2021	11.34	11.39	11.83	11.15	3025098	-0.18%
04 Mar 2021	11.36	11.15	11.65	11.06	1071504	0.26%
03 Mar 2021	11.33	11.40	11.60	11.25	3026402	0.44%
02 Mar 2021	11.28	10.80	11.40	10.76	3931007	5.32%
01 Mar 2021	10.71	10.93	10.93	10.66	677203	-0.93%
26 Feb 2021	10.81	10.65	10.94	10.50	695977	1.03%
25 Feb 2021	10.70	10.71	10.83	10.63	657129	1.04%
24 Feb 2021	10.59	10.71	10.82	10.50	425052	-0.56%
23 Feb 2021	10.65	10.85	10.88	10.61	419816	0.57%
22 Feb 2021	10.59	10.77	11.00	10.52	457211	-1.21%
19 Feb 2021	10.72	10.80	11.05	10.64	654585	-0.83%
18 Feb 2021	10.81	10.74	11.07	10.72	1694103	1.41%
17 Feb 2021	10.66	10.75	10.88	10.62	560059	-1.20%
16 Feb 2021	10.79	10.95	11.03	10.75	593127	-1.01%
15 Feb 2021	10.90	11.05	11.11	10.86	478780	0.18%
12 Feb 2021	10.88	11.06	11.10	10.81	344595	-1.18%
11 Feb 2021	11.01	11.15	11.35	10.95	888194	-1.70%
10 Feb 2021	11.20	11.08	11.28	11.06	785762	1.08%
09 Feb 2021	11.08	10.99	11.22	10.95	1220114	1.65%
08 Feb 2021	10.90	10.80	11.08	10.80	950130	1.11%
05 Feb 2021	10.78	10.99	11.04	10.75	709716	-1.01%
04 Feb 2021	10.89	10.83	11.15	10.81	1184358	1.02%
03 Feb 2021	10.78	11.10	11.19	10.63	1248835	-2.53%
02 Feb 2021	11.06	10.92	11.26	10.92	1053547	2.98%
01 Feb 2021	10.74	10.84	11.38	10.65	2661787	-1.01%
29 Jan 2021	10.85	11.19	11.20	10.66	518236	-1.36%
28 Jan 2021	11.00	11.25	11.29	10.95	807783	-3.00%
27 Jan 2021	11.34	11.49	11.49	11.15	579095	0.62%
25 Jan 2021	11.27	11.45	11.63	11.01	405403	-0.97%
22 Jan 2021	11.38	11.62	11.68	11.33	709379	-1.64%
21 Jan 2021	11.57	11.89	12.04	11.48	1133304	-1.78%
20 Jan 2021	11.78	11.79	12.14	11.63	2930329	1.82%
19 Jan 2021	11.57	11.80	11.80	11.44	1089234	1.40%
18 Jan 2021	11.41	11.61	11.72	11.31	576025	-1.64%
15 Jan 2021	11.60	11.71	11.78	11.48	712607	-0.68%
14 Jan 2021	11.68	11.70	11.79	11.56	508678	-0.17%
13 Jan 2021	11.70	11.69	11.83	11.53	1181622	0.60%
12 Jan 2021	11.63	11.50	11.77	11.41	1273924	1.04%
11 Jan 2021	11.51	11.54	11.66	11.32	613782	0.44%
08 Jan 2021	11.46	11.49	11.65	11.40	1078071	0.97%
07 Jan 2021	11.35	11.50	11.72	11.12	1909584	-0.44%
06 Jan 2021	11.40	11.53	11.70	11.32	797846	-0.96%
05 Jan 2021	11.51	11.60	11.79	11.40	645475	-1.88%
04 Jan 2021	11.73	11.90	11.98	11.69	1204263	-1.10%
01 Jan 2021	11.86	11.82	12.25	11.64	2055461	0.00%
31 Dec 2020	11.86	10.99	12.06	10.92	3186227	8.01%
30 Dec 2020	10.98	11.00	11.14	10.90	206869	0.00%
29 Dec 2020	10.98	11.29	11.37	10.92	394927	-2.14%
28 Dec 2020	11.22	10.97	11.64	10.88	685325	4.66%
24 Dec 2020	10.72	10.53	10.97	10.53	240030	1.80%
23 Dec 2020	10.53	10.11	10.67	10.11	427004	3.74%
22 Dec 2020	10.15	10.24	10.44	9.74	417433	-0.20%
21 Dec 2020	10.17	10.96	11.10	10.10	422541	-7.96%
18 Dec 2020	11.05	11.30	11.37	10.76	416652	-1.95%
17 Dec 2020	11.27	11.47	11.57	11.21	300071	-1.83%
16 Dec 2020	11.48	11.20	11.68	11.12	749006	3.14%
15 Dec 2020	11.13	11.33	11.46	11.08	346199	-1.68%
14 Dec 2020	11.32	11.46	11.55	11.25	340454	-1.22%
11 Dec 2020	11.46	11.70	11.70	11.40	311806	-1.21%
10 Dec 2020	11.60	11.73	11.85	11.55	227964	-1.11%
09 Dec 2020	11.73	11.90	11.92	11.68	463635	-0.76%
08 Dec 2020	11.82	11.98	12.09	11.75	433514	-0.42%

EquityPandit Advisory Services

From SEBI Registered Investment Advisor

Screener

News

IRB Infrastructure Developers Ltd

IRB Historical Data

Equitypandit Financial Services Pvt. Ltd.

EquityPandit Advisory Services

EP - Investor

EP - Multibagger

EP - Index Option

Index Option Picks