Motilal Oswal S&P BSE Enhanced Value ETF Fund Share Price, Historical Data, MOVALUE share price history, Live NSE/BSE, Stock Price Today, and Target, Latest News and Analysis

MOVALUE Historical Data
View Chart
Equitypandit Financial Services Pvt. Ltd.
Date	Price	Open	High	Low	Volume	Change(%)
19 Dec 2025	113.26	112.50	114.18	112.26	65752	0.95%
18 Dec 2025	112.19	112.45	115.55	111.35	103435	-0.49%
17 Dec 2025	112.74	112.55	113.24	112.16	46218	0.67%
16 Dec 2025	111.99	113.27	113.27	111.45	35657	-0.64%
15 Dec 2025	112.71	116.03	116.03	111.51	84119	0.05%
12 Dec 2025	112.65	111.70	112.98	111.31	47214	1.36%
11 Dec 2025	111.14	111.07	111.63	110.63	44892	0.07%
10 Dec 2025	111.06	111.80	111.99	110.75	56897	-0.17%
09 Dec 2025	111.25	110.82	112.48	109.20	63671	0.39%
08 Dec 2025	110.82	113.12	113.97	110.21	55874	-1.54%
05 Dec 2025	112.55	112.60	113.47	111.50	41870	0.46%
04 Dec 2025	112.04	112.37	112.68	111.43	62393	0.20%
03 Dec 2025	111.82	114.01	114.98	111.46	136584	-1.38%
02 Dec 2025	113.39	114.62	114.62	113.05	34102	-0.09%
01 Dec 2025	113.49	116.88	117.23	113.15	93819	0.01%
28 Nov 2025	113.48	114.03	115.97	113.03	62234	-0.63%
27 Nov 2025	114.20	117.00	117.00	113.65	75399	-0.36%
26 Nov 2025	114.61	110.52	114.72	110.52	65497	1.52%
25 Nov 2025	112.89	115.91	115.91	112.21	43322	0.32%
24 Nov 2025	112.53	113.99	114.02	112.14	39844	-0.84%
21 Nov 2025	113.48	114.39	114.39	113.12	124304	-0.80%
20 Nov 2025	114.39	114.90	115.39	114.18	37559	-0.22%
19 Nov 2025	114.64	115.44	115.74	114.40	37100	-0.20%
18 Nov 2025	114.87	115.79	115.79	114.70	79173	-1.09%
17 Nov 2025	116.14	116.07	116.50	115.20	82021	0.55%
14 Nov 2025	115.50	115.48	116.11	114.62	108092	0.36%
13 Nov 2025	115.09	116.08	116.19	114.93	71607	-0.36%
12 Nov 2025	115.51	113.91	115.91	113.91	163680	1.37%
11 Nov 2025	113.95	113.55	114.59	112.41	43474	0.36%
10 Nov 2025	113.54	113.65	114.73	113.07	63427	-0.15%
07 Nov 2025	113.71	112.69	113.99	111.52	139598	0.90%
06 Nov 2025	112.70	114.08	114.08	112.37	86848	-0.95%
04 Nov 2025	113.78	111.78	115.75	111.78	77226	-0.76%
03 Nov 2025	114.65	113.93	114.72	113.37	83546	1.13%
31 Oct 2025	113.37	113.37	113.80	112.42	89630	0.50%
30 Oct 2025	112.81	112.70	113.26	112.43	68752	0.10%
29 Oct 2025	112.70	111.54	113.46	110.05	123271	1.54%
28 Oct 2025	110.99	110.42	111.30	109.86	113932	0.53%
27 Oct 2025	110.41	108.09	110.62	108.09	91073	1.64%
24 Oct 2025	108.63	108.51	109.27	108.00	44627	-0.15%
23 Oct 2025	108.79	106.09	109.45	106.09	93753	-0.03%
21 Oct 2025	108.82	109.09	109.09	108.01	21954	0.25%
20 Oct 2025	108.55	107.44	108.75	107.07	67304	1.53%
17 Oct 2025	106.91	107.64	107.90	106.36	50112	-0.68%
16 Oct 2025	107.64	108.05	108.05	107.15	71518	0.20%
15 Oct 2025	107.43	106.63	108.01	105.25	90554	0.75%
14 Oct 2025	106.63	107.78	107.78	106.38	53926	-1.07%
13 Oct 2025	107.78	105.14	108.37	105.14	69108	-0.06%
10 Oct 2025	107.84	107.54	108.48	107.54	52268	0.28%
09 Oct 2025	107.54	109.55	109.55	104.20	48349	0.62%
08 Oct 2025	106.88	107.31	108.00	106.14	49771	-0.89%
07 Oct 2025	107.84	108.04	108.40	107.23	112509	-0.19%
06 Oct 2025	108.04	107.27	108.45	105.30	140239	0.72%
03 Oct 2025	107.27	104.60	107.60	103.95	125101	0.61%
01 Oct 2025	106.62	103.44	106.95	103.44	68210	0.49%
30 Sep 2025	106.10	102.59	106.15	102.59	113216	0.83%
29 Sep 2025	105.23	100.60	105.45	100.60	42740	1.99%
26 Sep 2025	103.18	104.01	104.14	102.85	29551	-0.92%
25 Sep 2025	104.14	105.43	105.43	104.07	45227	-0.73%
24 Sep 2025	104.91	107.91	107.91	104.68	101702	-0.35%
23 Sep 2025	105.28	104.74	105.94	104.05	45698	0.53%
22 Sep 2025	104.73	107.87	107.87	103.61	75744	-0.48%
19 Sep 2025	105.24	105.19	105.50	104.61	48531	0.49%
18 Sep 2025	104.73	102.04	104.92	102.04	30212	0.07%
17 Sep 2025	104.66	103.88	105.20	103.50	52860	1.10%
16 Sep 2025	103.52	103.99	103.99	103.09	52819	0.41%
15 Sep 2025	103.10	103.61	103.61	102.24	42799	0.00%
12 Sep 2025	103.10	103.05	103.50	102.62	26876	0.04%
11 Sep 2025	103.06	102.95	103.44	101.41	73103	0.99%
10 Sep 2025	102.05	103.74	103.99	100.54	37016	0.83%
09 Sep 2025	101.21	98.99	102.15	98.99	38432	-0.32%
08 Sep 2025	101.53	100.98	102.23	100.97	43254	0.55%
05 Sep 2025	100.97	98.40	101.43	98.40	17107	0.04%
04 Sep 2025	100.93	102.45	102.64	100.15	96836	-0.50%
03 Sep 2025	101.44	100.46	101.75	100.07	39470	0.86%
02 Sep 2025	100.58	100.97	101.65	100.02	51472	0.11%
01 Sep 2025	100.47	98.10	100.69	98.10	50609	1.95%
29 Aug 2025	98.55	99.03	99.90	98.10	46979	-0.47%
28 Aug 2025	99.02	100.97	100.98	98.93	60621	-1.01%
26 Aug 2025	100.03	102.35	102.36	99.90	77443	-1.50%
25 Aug 2025	101.55	102.96	102.96	100.81	17237	0.03%
22 Aug 2025	101.52	102.97	102.97	101.31	13545	-0.59%
21 Aug 2025	102.12	104.00	104.00	101.97	47518	-0.08%
20 Aug 2025	102.20	100.16	102.96	100.16	43038	-0.52%
19 Aug 2025	102.73	104.14	104.14	101.12	82764	1.11%
18 Aug 2025	101.60	101.00	102.20	98.26	56166	0.30%
14 Aug 2025	101.30	101.89	101.99	100.92	24753	-0.59%
13 Aug 2025	101.90	98.57	102.20	98.57	40231	0.79%
12 Aug 2025	101.10	101.99	101.99	100.90	19866	0.12%
11 Aug 2025	100.98	99.61	101.08	98.80	51950	1.13%
08 Aug 2025	99.85	101.50	101.50	99.54	208678	-0.34%
07 Aug 2025	100.19	100.02	100.84	98.42	77324	0.20%
06 Aug 2025	99.99	101.17	101.17	99.76	54445	-0.23%
05 Aug 2025	100.22	100.82	101.69	99.90	139211	-0.59%
04 Aug 2025	100.81	101.20	108.50	99.49	45484	1.05%
01 Aug 2025	99.76	101.55	101.94	99.51	78493	-1.75%
31 Jul 2025	101.54	102.50	102.67	100.79	229075	-0.94%
30 Jul 2025	102.50	103.02	103.35	102.11	60762	-0.50%
29 Jul 2025	103.02	103.65	103.65	102.10	144171	0.24%
28 Jul 2025	102.77	101.11	104.83	101.11	114219	-0.91%
25 Jul 2025	103.71	104.92	106.03	103.60	107629	-1.78%
24 Jul 2025	105.59	105.85	105.90	104.92	53517	0.25%
23 Jul 2025	105.33	104.71	105.56	104.32	26616	0.56%
22 Jul 2025	104.74	105.88	105.91	104.70	29243	-0.59%
21 Jul 2025	105.36	104.29	105.60	104.21	66750	-0.03%
18 Jul 2025	105.39	103.35	106.35	103.34	101709	-0.58%
17 Jul 2025	106.00	105.99	106.40	105.81	16454	-0.12%
16 Jul 2025	106.13	106.09	106.29	105.01	36224	0.53%
15 Jul 2025	105.57	105.28	106.22	104.66	45252	0.77%
14 Jul 2025	104.76	107.64	107.64	104.08	57492	-0.25%
11 Jul 2025	105.02	105.35	106.17	104.60	38500	-0.80%
10 Jul 2025	105.87	103.80	106.89	103.80	86682	0.12%
09 Jul 2025	105.74	103.87	107.13	103.87	659873	-0.75%
08 Jul 2025	106.54	103.62	107.24	103.62	99212	0.24%
07 Jul 2025	106.28	106.80	106.80	105.74	102996	0.01%
04 Jul 2025	106.27	106.46	106.46	104.97	70373	0.80%
03 Jul 2025	105.43	104.65	106.49	104.65	45173	-0.10%
02 Jul 2025	105.54	106.40	106.40	105.00	93094	-0.32%
01 Jul 2025	105.88	106.60	108.81	104.92	77180	0.23%
30 Jun 2025	105.64	102.17	105.98	102.17	139486	0.81%
27 Jun 2025	104.79	101.46	105.20	101.46	84418	0.69%
26 Jun 2025	104.07	100.88	104.28	100.88	67558	1.54%
25 Jun 2025	102.49	102.59	103.49	102.10	38196	-0.09%
24 Jun 2025	102.58	101.60	103.89	100.78	82565	0.97%
23 Jun 2025	101.59	100.07	102.82	99.26	55490	0.17%
20 Jun 2025	101.42	100.33	102.00	99.52	61746	1.10%
19 Jun 2025	100.32	101.69	101.78	99.88	77084	-1.35%
18 Jun 2025	101.69	101.71	103.04	101.18	65833	-0.30%
17 Jun 2025	102.00	103.60	103.60	101.74	38899	-0.55%
16 Jun 2025	102.56	99.90	105.03	99.90	80462	0.09%
13 Jun 2025	102.47	103.00	103.25	100.36	119279	-0.85%
12 Jun 2025	103.35	104.25	106.09	103.00	102678	-1.82%
11 Jun 2025	105.27	105.18	105.90	104.26	319663	0.73%
10 Jun 2025	104.51	107.03	107.03	104.20	80136	0.09%
09 Jun 2025	104.42	103.07	104.70	103.07	151761	1.31%
06 Jun 2025	103.07	102.26	103.32	101.45	120609	0.79%
05 Jun 2025	102.26	102.57	103.50	101.55	53189	-0.30%
04 Jun 2025	102.57	101.86	104.48	101.70	63369	0.20%
03 Jun 2025	102.37	105.19	105.19	101.51	185655	-0.25%
02 Jun 2025	102.63	102.19	102.86	101.65	90773	0.43%
30 May 2025	102.19	102.39	102.84	101.27	46007	-0.09%
29 May 2025	102.28	102.76	103.00	101.50	103145	0.03%
28 May 2025	102.25	101.93	102.49	101.44	53647	0.30%
27 May 2025	101.94	102.62	102.62	101.16	56309	-0.17%
26 May 2025	102.11	101.07	102.65	101.07	89923	0.70%
23 May 2025	101.40	100.88	101.74	100.55	43982	0.52%
22 May 2025	100.88	102.53	102.53	100.07	46806	-0.65%
21 May 2025	101.54	101.00	101.76	100.01	60746	0.69%
20 May 2025	100.84	101.77	102.97	100.65	140259	-0.91%
19 May 2025	101.77	101.95	102.25	100.90	66260	0.32%
16 May 2025	101.45	101.02	101.75	100.76	67688	0.65%
15 May 2025	100.79	99.47	101.05	99.47	104759	0.83%
14 May 2025	99.96	98.89	100.44	98.01	67434	1.08%
13 May 2025	98.89	99.76	100.43	98.01	34390	-0.38%
12 May 2025	99.27	98.90	99.75	97.32	90602	2.70%
09 May 2025	96.66	94.91	96.80	94.42	137010	0.47%
08 May 2025	96.21	99.07	99.07	95.42	37074	-1.69%
07 May 2025	97.86	96.97	98.49	95.71	75196	0.83%
06 May 2025	97.05	99.06	100.42	96.71	87920	-2.59%
05 May 2025	99.63	98.03	100.19	97.83	62169	1.13%
02 May 2025	98.52	98.60	99.89	97.88	104727	0.42%
30 Apr 2025	98.11	99.05	100.00	97.74	32632	-1.12%
29 Apr 2025	99.22	100.71	100.75	99.02	43778	-0.25%
28 Apr 2025	99.47	98.12	99.89	97.05	63215	1.88%
25 Apr 2025	97.63	100.60	100.69	97.00	207447	-2.52%
24 Apr 2025	100.15	99.69	100.29	99.67	121230	0.46%
23 Apr 2025	99.69	99.61	100.30	98.34	70779	0.09%
22 Apr 2025	99.60	99.68	100.69	99.19	133650	-0.09%
21 Apr 2025	99.69	97.53	99.80	97.08	194363	2.69%
17 Apr 2025	97.08	97.09	97.56	95.78	83726	0.54%
16 Apr 2025	96.56	95.90	96.71	94.16	81278	1.92%
15 Apr 2025	94.74	95.00	95.00	92.78	77763	2.11%
11 Apr 2025	92.78	91.26	95.00	91.25	98343	2.09%
09 Apr 2025	90.88	91.99	92.59	90.06	30877	-1.17%
08 Apr 2025	91.96	92.34	92.64	90.03	63704	2.09%
07 Apr 2025	90.08	91.60	91.72	86.50	260317	-2.70%
04 Apr 2025	92.58	95.91	96.19	92.02	120207	-3.46%
03 Apr 2025	95.90	93.44	96.35	93.44	46436	0.11%
02 Apr 2025	95.79	95.23	95.85	93.84	47772	0.59%
01 Apr 2025	95.23	94.79	96.01	94.00	69287	0.61%
28 Mar 2025	94.65	94.96	96.24	94.00	85549	-0.26%
27 Mar 2025	94.90	93.83	95.15	93.08	116814	0.97%
26 Mar 2025	93.99	96.47	96.47	93.82	115813	-1.25%
25 Mar 2025	95.18	96.90	97.43	94.81	836750	-1.26%
24 Mar 2025	96.39	94.78	96.83	94.13	191074	1.69%
21 Mar 2025	94.79	93.80	95.49	92.90	96301	1.04%
20 Mar 2025	93.81	93.99	96.00	92.31	139962	0.84%
19 Mar 2025	93.03	91.99	93.15	91.99	110434	1.59%
18 Mar 2025	91.57	89.99	91.79	89.76	47935	1.77%
17 Mar 2025	89.98	89.38	90.99	89.36	75053	0.18%
13 Mar 2025	89.82	91.52	91.52	89.50	22196	-0.36%
12 Mar 2025	90.14	90.50	91.66	89.66	45884	-0.39%
11 Mar 2025	90.49	90.49	90.99	89.10	29878	-0.01%
10 Mar 2025	90.50	91.10	93.19	90.10	50848	-1.81%
07 Mar 2025	92.17	92.01	93.08	91.82	35777	-0.23%
06 Mar 2025	92.38	91.17	92.50	90.49	70488	1.84%
05 Mar 2025	90.71	89.90	91.13	88.51	104135	2.19%
04 Mar 2025	88.77	88.09	88.95	85.91	93562	1.29%
03 Mar 2025	87.64	89.14	89.14	86.00	170015	0.23%
28 Feb 2025	87.44	88.92	89.85	86.50	109883	-1.73%
27 Feb 2025	88.98	89.93	89.94	88.35	63916	-0.38%
25 Feb 2025	89.32	90.94	91.39	89.00	183783	-1.77%
24 Feb 2025	90.93	92.78	92.99	90.53	142352	-1.03%
21 Feb 2025	91.88	91.67	92.98	91.21	60100	-0.42%
20 Feb 2025	92.27	91.50	92.38	90.85	95680	1.56%
19 Feb 2025	90.85	90.90	91.50	89.10	41312	0.99%
18 Feb 2025	89.96	88.96	90.87	88.26	35699	0.12%
17 Feb 2025	89.85	89.82	90.00	87.31	62043	0.54%
14 Feb 2025	89.37	90.78	91.99	88.00	87484	-1.49%
13 Feb 2025	90.72	90.62	91.92	90.25	30103	0.19%
12 Feb 2025	90.55	90.66	91.12	88.27	160694	-0.11%
11 Feb 2025	90.65	92.30	92.99	90.25	96764	-1.79%
10 Feb 2025	92.30	93.62	93.62	91.75	57577	-1.42%
07 Feb 2025	93.63	93.53	94.24	92.25	70929	0.11%
06 Feb 2025	93.53	95.24	95.24	93.11	120134	-0.58%
05 Feb 2025	94.08	92.35	94.40	92.35	54051	1.87%
04 Feb 2025	92.35	90.70	92.73	90.70	48290	1.83%
03 Feb 2025	90.69	92.01	92.19	89.83	82626	-1.68%
01 Feb 2025	92.24	94.87	94.87	91.25	58348	-1.21%
31 Jan 2025	93.37	92.83	93.80	91.43	756562	1.09%
30 Jan 2025	92.36	90.50	92.95	90.50	26097	1.08%
29 Jan 2025	91.37	90.74	91.49	89.77	38443	1.16%
28 Jan 2025	90.32	89.38	91.68	89.10	42866	-0.62%
27 Jan 2025	90.88	92.80	92.80	90.55	59666	-2.07%
24 Jan 2025	92.80	94.15	94.85	92.60	49632	-1.44%
23 Jan 2025	94.16	94.00	94.43	92.74	33535	0.18%
22 Jan 2025	93.99	95.49	95.49	92.71	162474	-0.70%
21 Jan 2025	94.65	94.71	96.37	94.51	480935	-0.94%
20 Jan 2025	95.55	95.98	95.98	94.00	79069	1.13%
17 Jan 2025	94.48	93.87	94.88	93.27	825667	0.61%
16 Jan 2025	93.91	93.79	94.20	93.47	49811	1.56%
15 Jan 2025	92.47	91.88	93.99	91.88	59562	-0.32%
14 Jan 2025	92.77	89.91	92.88	89.91	155812	3.17%
13 Jan 2025	89.92	92.60	92.60	89.22	150897	-3.24%
10 Jan 2025	92.93	94.63	94.63	92.47	119174	-1.67%
09 Jan 2025	94.51	95.77	95.97	94.48	139593	-1.52%
08 Jan 2025	95.97	96.98	96.98	95.11	30168	0.00%
07 Jan 2025	95.97	95.51	96.49	95.51	24419	0.68%
06 Jan 2025	95.32	98.87	98.88	94.93	217992	-2.67%
03 Jan 2025	97.93	98.27	98.61	97.36	33986	0.59%
02 Jan 2025	97.36	96.23	97.44	95.80	63839	1.20%
01 Jan 2025	96.21	96.09	96.42	95.10	50322	0.14%
31 Dec 2024	96.08	96.38	96.42	95.00	37762	0.64%
30 Dec 2024	95.47	97.66	98.00	95.25	146267	-1.29%
27 Dec 2024	96.72	97.83	98.33	96.58	82122	-1.13%
26 Dec 2024	97.83	98.87	98.87	97.01	234610	0.36%
24 Dec 2024	97.48	98.87	98.88	97.01	30731	-0.07%
23 Dec 2024	97.55	98.65	98.65	96.65	42409	0.89%
20 Dec 2024	96.69	99.87	99.87	96.45	169700	-2.07%
19 Dec 2024	98.73	103.59	103.59	97.15	143827	-0.40%
18 Dec 2024	99.13	107.61	107.61	98.86	196811	-1.52%
17 Dec 2024	100.66	102.99	102.99	100.50	150310	-1.79%
16 Dec 2024	102.49	102.66	103.00	101.63	100837	-0.17%
13 Dec 2024	102.66	102.80	103.00	100.57	58887	-0.18%
12 Dec 2024	102.84	103.62	104.39	102.70	52277	-0.74%
11 Dec 2024	103.61	104.49	104.49	102.61	52744	0.08%
10 Dec 2024	103.53	103.20	103.93	102.60	44468	0.32%
09 Dec 2024	103.20	104.99	104.99	101.45	58511	-0.31%
06 Dec 2024	103.52	103.58	104.95	101.95	74086	0.63%
05 Dec 2024	102.87	103.57	103.57	101.92	56354	0.28%
04 Dec 2024	102.58	103.10	103.55	101.99	189243	0.77%
03 Dec 2024	101.80	101.50	102.25	100.31	81060	0.90%
02 Dec 2024	100.89	101.64	101.64	98.00	109271	0.73%
29 Nov 2024	100.16	100.74	100.74	99.21	95184	0.45%
28 Nov 2024	99.71	100.20	101.00	99.04	61976	-0.23%
27 Nov 2024	99.94	99.50	100.99	96.50	52645	0.44%
26 Nov 2024	99.50	101.73	101.73	99.01	86706	-0.24%
25 Nov 2024	99.74	106.53	106.53	97.86	87190	2.60%
22 Nov 2024	97.21	96.16	97.84	95.31	120418	1.73%
21 Nov 2024	95.56	96.97	96.98	94.13	151308	-1.00%
19 Nov 2024	96.53	97.50	98.22	96.00	103674	-0.07%
18 Nov 2024	96.60	96.78	97.48	95.41	105021	0.11%
14 Nov 2024	96.49	98.24	98.24	96.03	73828	-0.27%
13 Nov 2024	96.75	100.00	100.00	95.98	144472	-2.17%
12 Nov 2024	98.90	101.48	101.49	98.50	99999	-1.09%
11 Nov 2024	99.99	101.82	101.82	98.87	62356	-0.34%
08 Nov 2024	100.33	103.49	103.49	100.01	78110	-1.65%
07 Nov 2024	102.01	106.35	106.35	101.60	74431	-1.22%
06 Nov 2024	103.27	102.50	103.50	100.96	86967	1.69%
05 Nov 2024	101.55	101.41	101.84	99.06	81118	1.63%
04 Nov 2024	99.92	102.16	102.98	98.55	159357	-1.95%
01 Nov 2024	101.91	102.50	102.50	100.58	24453	0.72%
31 Oct 2024	101.18	101.59	101.93	100.09	62717	0.10%
30 Oct 2024	101.08	101.23	102.16	100.25	106394	-0.15%
29 Oct 2024	101.23	100.33	101.50	98.36	102971	0.89%
28 Oct 2024	100.34	98.77	103.98	97.92	155924	1.60%
25 Oct 2024	98.76	101.51	103.96	97.53	325708	-2.90%
24 Oct 2024	101.71	99.45	102.95	98.55	92611	0.12%
23 Oct 2024	101.59	104.75	104.99	99.42	154264	-0.59%
22 Oct 2024	102.19	106.96	106.96	101.80	219885	-2.89%
21 Oct 2024	105.23	110.25	110.25	105.00	124189	-1.70%
18 Oct 2024	107.05	105.99	107.50	104.04	111970	0.95%
17 Oct 2024	106.04	107.98	107.98	105.57	102523	-1.19%
16 Oct 2024	107.32	107.00	107.80	106.02	66523	0.43%
15 Oct 2024	106.86	107.37	108.36	106.60	54470	-0.47%
14 Oct 2024	107.37	106.27	107.81	106.27	81697	0.45%
11 Oct 2024	106.89	107.93	107.93	106.02	57290	0.42%
10 Oct 2024	106.44	106.52	107.80	105.83	103263	-0.07%
09 Oct 2024	106.51	107.21	108.00	105.55	108915	0.07%
08 Oct 2024	106.44	105.87	107.99	104.29	107412	0.76%
07 Oct 2024	105.64	108.08	109.56	105.00	263484	-2.25%
04 Oct 2024	108.07	109.98	111.25	107.50	133165	-1.53%
03 Oct 2024	109.75	114.10	114.10	107.00	215789	-0.91%
01 Oct 2024	110.76	110.94	111.48	110.42	100161	-0.16%
30 Sep 2024	110.94	110.93	112.65	109.56	248339	0.27%
27 Sep 2024	110.64	109.06	110.80	108.01	368668	1.64%
26 Sep 2024	108.85	108.98	109.00	107.03	169843	0.75%
25 Sep 2024	108.04	109.16	109.16	107.32	87177	-0.16%
24 Sep 2024	108.21	107.54	108.38	107.31	152044	0.62%
23 Sep 2024	107.54	109.25	109.25	105.80	160184	1.40%
20 Sep 2024	106.05	106.78	107.50	105.70	183318	0.22%
19 Sep 2024	105.82	107.99	108.00	104.29	299718	-1.19%
18 Sep 2024	107.09	108.49	108.50	105.88	69563	-0.27%
17 Sep 2024	107.38	108.41	108.42	107.00	93914	-0.34%
16 Sep 2024	107.75	108.87	109.27	107.11	141260	-0.02%
13 Sep 2024	107.77	108.39	108.88	107.22	133054	0.42%
12 Sep 2024	107.32	106.39	108.10	105.18	171984	2.18%
11 Sep 2024	105.03	107.98	107.98	104.71	301768	-1.89%
10 Sep 2024	107.05	109.14	109.14	106.80	215288	-0.55%
09 Sep 2024	107.64	108.98	110.56	106.32	276619	-0.70%
06 Sep 2024	108.40	110.95	110.98	108.12	264044	-1.77%
05 Sep 2024	110.35	111.47	111.48	110.00	163847	-0.55%
04 Sep 2024	110.96	110.48	113.50	109.01	139250	0.08%
03 Sep 2024	110.87	111.87	111.87	110.50	105926	-0.27%
02 Sep 2024	111.17	112.24	112.50	110.00	174791	-0.30%
30 Aug 2024	111.50	111.00	112.20	110.47	134545	0.93%
29 Aug 2024	110.47	110.64	111.48	109.38	198312	-0.10%
28 Aug 2024	110.58	110.55	111.40	110.22	94035	0.03%
27 Aug 2024	110.55	110.20	110.75	109.92	112569	0.31%
26 Aug 2024	110.21	110.37	110.80	108.22	149276	0.58%
23 Aug 2024	109.57	109.85	110.95	109.47	99675	-0.25%
22 Aug 2024	109.85	109.63	110.50	109.29	148668	0.20%
21 Aug 2024	109.63	109.06	111.10	108.25	111026	0.52%
20 Aug 2024	109.06	107.99	109.17	107.60	644064	1.37%
19 Aug 2024	107.59	109.00	109.00	106.23	142702	1.28%
16 Aug 2024	106.23	104.15	106.38	104.15	129044	2.01%
14 Aug 2024	104.14	105.66	105.84	103.75	184307	-0.57%
13 Aug 2024	104.74	106.61	107.70	104.53	271523	-1.75%
12 Aug 2024	106.61	106.15	106.98	105.06	159160	0.42%
09 Aug 2024	106.16	107.47	108.38	105.20	191581	0.91%
08 Aug 2024	105.20	106.99	107.28	104.82	180387	-0.94%
07 Aug 2024	106.20	105.01	107.00	102.57	154730	2.45%
06 Aug 2024	103.66	106.03	107.01	103.06	351105	-1.22%
05 Aug 2024	104.94	109.06	109.06	103.73	606005	-3.78%
02 Aug 2024	109.06	111.70	113.61	108.54	397612	-2.31%
01 Aug 2024	111.64	111.60	112.71	110.67	198526	0.06%
31 Jul 2024	111.57	111.89	112.28	109.99	110682	0.39%
30 Jul 2024	111.14	111.49	111.90	110.02	194096	0.27%
29 Jul 2024	110.84	109.34	111.30	108.24	184922	1.37%
26 Jul 2024	109.34	108.71	109.54	106.72	155527	1.60%
25 Jul 2024	107.62	106.86	107.99	105.32	70020	0.71%
24 Jul 2024	106.86	106.33	107.41	105.81	128781	0.51%
23 Jul 2024	106.32	108.87	108.88	102.89	431109	-1.35%
22 Jul 2024	107.78	112.90	112.90	104.06	129544	0.77%
19 Jul 2024	106.96	109.64	110.29	106.50	386035	-2.44%
18 Jul 2024	109.63	109.93	110.29	108.55	417937	-0.27%
16 Jul 2024	109.93	111.00	111.00	109.30	256060	0.02%
15 Jul 2024	109.91	109.28	110.25	108.12	167991	1.66%
12 Jul 2024	108.12	108.75	108.99	107.55	252154	0.15%
11 Jul 2024	107.96	107.21	108.36	107.14	267520	0.77%
10 Jul 2024	107.14	107.60	108.00	104.50	263938	-0.21%
09 Jul 2024	107.37	107.67	107.89	106.00	198600	0.13%
08 Jul 2024	107.23	107.38	107.50	105.65	169080	0.45%
05 Jul 2024	106.75	106.77	106.94	105.67	176879	1.02%
04 Jul 2024	105.67	105.74	106.00	105.30	144976	0.35%
03 Jul 2024	105.30	105.00	105.60	104.06	139503	0.44%
02 Jul 2024	104.84	105.47	105.60	103.57	141447	-0.08%
01 Jul 2024	104.92	105.06	105.50	102.75	167110	0.26%
28 Jun 2024	104.65	103.49	104.80	102.09	215885	1.41%
27 Jun 2024	103.19	103.05	103.95	102.41	123269	0.13%
26 Jun 2024	103.06	103.99	103.99	102.40	141471	-0.17%
25 Jun 2024	103.24	104.78	104.78	102.91	111369	-0.43%
24 Jun 2024	103.69	100.85	104.93	100.85	188178	-0.26%
21 Jun 2024	103.96	104.42	104.60	102.94	108010	-0.08%
20 Jun 2024	104.04	103.51	104.40	102.00	111374	0.67%
19 Jun 2024	103.35	105.05	105.06	102.62	337965	-1.01%
18 Jun 2024	104.40	105.05	105.06	103.89	266537	0.16%
14 Jun 2024	104.23	103.99	104.50	103.10	287851	0.99%
13 Jun 2024	103.21	102.90	103.50	102.75	146011	0.31%
12 Jun 2024	102.89	102.07	103.25	102.07	193498	0.80%
11 Jun 2024	102.07	101.25	102.50	101.00	165444	0.81%
10 Jun 2024	101.25	104.00	104.00	100.51	247954	0.28%
07 Jun 2024	100.97	100.07	103.50	99.30	264476	0.91%
06 Jun 2024	100.06	100.51	102.57	97.58	399254	2.54%
05 Jun 2024	97.58	104.76	107.17	92.35	836003	-4.04%
04 Jun 2024	101.69	109.06	109.99	94.97	999036	-5.25%
03 Jun 2024	107.32	104.49	110.00	104.00	393579	5.98%
31 May 2024	101.26	101.39	102.98	100.23	167822	-0.13%
30 May 2024	101.39	103.89	104.00	100.80	200738	-1.24%
29 May 2024	102.66	103.87	104.00	102.00	181150	-0.33%
28 May 2024	103.00	104.80	104.80	102.31	123058	-0.51%
27 May 2024	103.53	104.02	104.54	102.45	188798	0.02%
24 May 2024	103.51	102.86	104.28	102.85	209846	0.64%
23 May 2024	102.85	102.73	103.15	102.00	138558	0.12%
22 May 2024	102.73	106.05	106.05	101.50	248391	-0.22%
21 May 2024	102.96	101.30	103.30	100.11	350566	1.64%
18 May 2024	101.30	101.31	101.99	98.50	71907	0.79%
17 May 2024	100.51	99.36	100.65	99.35	293776	1.16%
16 May 2024	99.36	99.41	100.48	98.35	197033	-0.04%
15 May 2024	99.40	101.20	101.20	97.01	104064	1.16%
14 May 2024	98.26	95.01	98.48	95.01	148200	1.35%
13 May 2024	96.95	99.00	99.00	94.80	166240	-0.16%
10 May 2024	97.11	99.37	99.37	95.05	109874	1.10%
09 May 2024	96.05	97.53	99.47	95.62	263857	-2.41%
08 May 2024	98.42	98.50	99.25	96.77	150905	1.32%
07 May 2024	97.14	101.30	101.30	96.60	248405	-2.24%
06 May 2024	99.37	103.99	103.99	98.31	422992	-2.72%
03 May 2024	102.15	104.85	104.85	101.11	191676	0.32%
02 May 2024	101.82	101.96	101.99	100.44	171730	1.38%
30 Apr 2024	100.43	103.45	103.45	100.00	258042	-0.03%
29 Apr 2024	100.46	99.99	101.00	99.08	216757	1.29%
26 Apr 2024	99.18	99.34	100.00	98.41	113519	0.78%
25 Apr 2024	98.41	97.11	98.78	96.83	123056	1.44%
24 Apr 2024	97.01	96.23	97.20	96.08	77361	0.97%
23 Apr 2024	96.08	96.49	96.49	95.57	60499	0.13%
22 Apr 2024	95.96	94.67	96.27	94.62	84574	1.42%
19 Apr 2024	94.62	94.00	96.50	92.64	87202	-0.19%
18 Apr 2024	94.80	97.80	97.80	94.31	132213	-0.16%
16 Apr 2024	94.95	95.03	95.80	93.50	96549	-0.08%
15 Apr 2024	95.03	95.29	95.99	91.34	167261	-0.43%
12 Apr 2024	95.44	96.05	96.99	94.50	99414	-0.77%
10 Apr 2024	96.18	97.55	97.55	94.71	151495	1.55%
09 Apr 2024	94.71	95.30	95.33	93.32	92191	0.35%
08 Apr 2024	94.38	94.22	95.10	93.15	69059	0.18%
05 Apr 2024	94.21	94.13	94.95	93.15	99176	0.10%
04 Apr 2024	94.12	95.93	97.00	93.70	190218	-0.85%
03 Apr 2024	94.93	93.88	95.18	92.00	158002	1.12%
02 Apr 2024	93.88	92.47	93.99	92.08	132131	1.52%
01 Apr 2024	92.47	91.68	92.70	91.67	101745	0.87%
28 Mar 2024	91.67	90.99	92.48	89.70	104481	1.75%
27 Mar 2024	90.09	90.45	91.34	90.00	88780	-0.40%
26 Mar 2024	90.45	90.07	90.84	89.25	98543	0.42%
22 Mar 2024	90.07	89.62	90.15	88.77	103425	0.79%
21 Mar 2024	89.36	88.99	89.50	87.87	62010	2.38%
20 Mar 2024	87.28	87.22	88.49	85.51	123729	0.08%
19 Mar 2024	87.21	88.66	89.42	86.55	233232	-1.41%
18 Mar 2024	88.46	90.09	90.09	87.50	129895	0.09%
15 Mar 2024	88.38	90.01	90.99	85.80	375361	-1.73%
14 Mar 2024	89.94	88.95	91.98	87.44	240467	1.08%
13 Mar 2024	88.98	93.70	94.99	87.27	329266	-5.03%
12 Mar 2024	93.69	95.99	95.99	93.29	103735	-1.60%
11 Mar 2024	95.21	96.50	96.80	95.00	158546	-0.83%
07 Mar 2024	96.01	96.14	96.61	95.75	96258	0.26%
06 Mar 2024	95.76	96.90	98.47	93.90	134488	-0.29%
05 Mar 2024	96.04	95.24	96.33	94.71	316606	0.85%
04 Mar 2024	95.23	94.05	95.55	93.50	301570	1.72%
02 Mar 2024	93.62	92.38	94.90	91.33	39857	0.26%
01 Mar 2024	93.38	92.80	93.50	90.10	119770	2.64%
29 Feb 2024	90.98	93.05	93.05	89.50	130722	0.13%
28 Feb 2024	90.86	92.46	95.20	90.05	201011	-1.67%
27 Feb 2024	92.40	93.00	93.50	91.50	144118	-0.57%
26 Feb 2024	92.93	96.30	96.30	92.10	166009	-0.60%
23 Feb 2024	93.49	94.99	94.99	93.11	102080	-0.49%
22 Feb 2024	93.95	94.01	94.30	92.15	122957	0.32%
21 Feb 2024	93.65	94.60	96.34	93.25	170852	-1.17%
20 Feb 2024	94.76	96.80	96.80	94.00	353720	-0.19%
19 Feb 2024	94.94	96.49	96.80	94.71	168689	-0.29%
16 Feb 2024	95.22	97.10	97.10	94.75	184328	0.24%
15 Feb 2024	94.99	93.58	95.21	92.79	149928	2.84%
14 Feb 2024	92.37	91.46	92.80	87.70	128730	2.99%
13 Feb 2024	89.69	91.60	91.99	88.00	100851	-0.12%
12 Feb 2024	89.80	95.79	95.79	89.00	293934	-3.81%
09 Feb 2024	93.36	97.69	97.69	90.56	636082	-3.02%
08 Feb 2024	96.27	95.00	99.10	92.30	197617	2.69%
07 Feb 2024	93.75	95.70	95.70	93.11	134699	0.57%
06 Feb 2024	93.22	93.49	94.70	90.19	218693	-0.63%
05 Feb 2024	93.81	91.80	100.50	89.38	135560	3.88%
02 Feb 2024	90.31	89.60	94.00	87.02	95388	3.79%
01 Feb 2024	87.01	88.09	88.09	85.71	53859	0.40%
31 Jan 2024	86.66	87.70	88.00	85.26	71597	1.65%
30 Jan 2024	85.25	85.51	89.98	84.40	88978	-0.30%
29 Jan 2024	85.51	85.40	85.83	82.50	113530	3.11%
25 Jan 2024	82.93	83.75	83.75	82.49	32594	0.19%
24 Jan 2024	82.77	81.39	83.00	80.35	27524	2.90%
23 Jan 2024	80.44	86.05	86.05	79.70	185871	-4.19%
20 Jan 2024	83.96	82.71	84.30	82.71	57503	1.52%
19 Jan 2024	82.70	81.60	83.22	81.45	27915	1.82%
18 Jan 2024	81.22	82.50	82.50	79.30	41500	-0.42%
17 Jan 2024	81.56	83.00	83.94	81.00	86189	-2.41%
16 Jan 2024	83.57	83.30	85.00	81.21	44811	1.95%
15 Jan 2024	81.97	82.29	82.35	81.01	107901	1.55%
12 Jan 2024	80.72	81.49	81.49	78.94	29970	0.45%
11 Jan 2024	80.36	80.00	81.20	78.58	16722	0.85%
10 Jan 2024	79.68	80.95	80.95	78.90	49257	-0.72%
09 Jan 2024	80.26	81.79	81.80	80.01	27464	-0.05%
08 Jan 2024	80.30	81.90	83.69	79.55	112720	-0.83%
05 Jan 2024	80.97	80.95	81.76	79.13	50642	0.02%
04 Jan 2024	80.95	80.87	81.17	79.10	41292	0.78%
03 Jan 2024	80.32	80.40	80.86	79.58	45124	-0.09%
02 Jan 2024	80.39	80.94	80.94	79.15	37561	0.01%
01 Jan 2024	80.38	84.55	84.55	79.72	158866	-2.07%
29 Dec 2023	82.08	80.59	87.22	79.30	113699	1.76%
28 Dec 2023	80.66	79.54	83.00	78.60	75292	2.63%
27 Dec 2023	78.59	78.79	79.88	78.00	45685	0.50%
26 Dec 2023	78.20	77.61	78.80	77.20	57088	1.35%
22 Dec 2023	77.16	77.60	77.88	76.44	28286	0.78%
21 Dec 2023	76.56	75.95	76.98	74.13	29584	1.27%
20 Dec 2023	75.60	78.55	79.09	75.29	48597	-3.74%
19 Dec 2023	78.54	77.65	79.00	77.15	21811	1.13%
18 Dec 2023	77.66	79.80	80.25	77.14	45476	-0.86%
15 Dec 2023	78.33	76.50	79.72	76.50	33166	2.39%
14 Dec 2023	76.50	76.50	78.69	75.77	30599	0.98%
13 Dec 2023	75.76	74.99	76.20	74.25	46565	2.16%
12 Dec 2023	74.16	75.69	75.69	74.00	20409	-0.82%
11 Dec 2023	74.77	74.54	77.70	74.44	134499	0.35%
08 Dec 2023	74.51	74.45	75.40	73.50	16388	0.08%
07 Dec 2023	74.45	75.95	75.95	73.83	22383	-0.01%
06 Dec 2023	74.46	75.10	75.90	73.69	30096	0.42%
05 Dec 2023	74.15	76.70	76.70	73.12	27258	0.04%
04 Dec 2023	74.12	74.70	77.99	71.95	56038	3.06%
01 Dec 2023	71.92	70.00	74.00	70.00	104516	2.85%
30 Nov 2023	69.93	70.19	70.43	69.31	99470	0.58%
29 Nov 2023	69.53	70.30	70.30	69.29	33498	0.33%
28 Nov 2023	69.30	67.96	69.41	67.75	38804	2.05%
24 Nov 2023	67.91	67.41	68.39	67.41	7648	-0.32%
23 Nov 2023	68.13	67.74	68.73	67.23	21519	-0.87%
22 Nov 2023	68.73	67.60	70.10	67.11	23339	1.69%
21 Nov 2023	67.59	68.90	69.19	67.37	22542	-0.37%
20 Nov 2023	67.84	69.97	69.97	67.59	18831	-0.95%
17 Nov 2023	68.49	69.88	69.88	67.55	20752	0.29%
16 Nov 2023	68.29	67.97	68.49	67.97	30528	0.47%
15 Nov 2023	67.97	68.66	68.66	67.52	26898	1.46%
13 Nov 2023	66.99	67.69	67.69	66.30	21298	0.19%
12 Nov 2023	66.86	67.47	69.15	66.15	6044	1.56%
10 Nov 2023	65.83	65.44	65.90	65.25	4506	0.60%
09 Nov 2023	65.44	65.25	65.64	65.06	19753	0.29%
08 Nov 2023	65.25	65.10	65.51	65.06	23510	1.15%
07 Nov 2023	64.51	65.49	65.49	63.58	6822	-0.36%
06 Nov 2023	64.74	64.95	64.95	64.01	11442	1.14%
03 Nov 2023	64.01	63.60	64.16	63.60	13111	0.95%
02 Nov 2023	63.41	64.70	64.70	62.75	3141	-0.09%
01 Nov 2023	63.47	63.60	64.28	62.18	12191	1.12%
31 Oct 2023	62.77	63.90	63.96	61.88	5209	0.38%
30 Oct 2023	62.53	63.10	64.38	61.41	4587	0.95%
27 Oct 2023	61.94	63.04	63.89	61.00	19570	-1.60%
26 Oct 2023	62.95	61.50	63.38	60.04	9329	2.36%
25 Oct 2023	61.50	63.24	64.60	61.00	6293	-0.32%
23 Oct 2023	61.70	64.50	65.00	61.42	26928	-2.60%
20 Oct 2023	63.35	64.40	65.68	63.01	12682	-1.63%
19 Oct 2023	64.40	64.00	66.00	63.31	7395	0.42%
18 Oct 2023	64.13	64.80	65.19	64.00	12052	-1.02%
17 Oct 2023	64.79	64.92	64.92	64.27	12805	-0.64%
16 Oct 2023	65.21	64.80	66.40	63.71	4852	2.08%
13 Oct 2023	63.88	64.08	64.23	63.53	13369	-1.96%
12 Oct 2023	65.16	63.35	66.75	63.35	4255	1.64%
11 Oct 2023	64.11	62.45	66.50	62.45	9385	0.93%
10 Oct 2023	63.52	63.69	64.00	62.02	4562	2.22%
09 Oct 2023	62.14	61.87	66.30	61.73	7030	-2.06%
06 Oct 2023	63.45	63.46	64.25	63.00	11715	-0.53%
05 Oct 2023	63.79	65.00	67.00	62.87	6628	0.46%
04 Oct 2023	63.50	64.95	66.57	62.76	11333	-1.38%
03 Oct 2023	64.39	63.46	70.00	63.46	26456	-0.56%
29 Sep 2023	64.75	62.76	64.85	61.53	9733	3.17%
28 Sep 2023	62.76	62.18	64.46	61.53	8744	-1.58%
27 Sep 2023	63.77	65.21	65.21	63.30	3261	0.24%
26 Sep 2023	63.62	63.44	64.06	63.44	14339	-0.30%
25 Sep 2023	63.81	67.00	67.00	63.01	9488	-0.47%
22 Sep 2023	64.11	63.40	64.20	63.01	14344	0.50%
21 Sep 2023	63.79	64.20	64.20	63.01	3897	-0.25%
20 Sep 2023	63.95	63.89	64.20	63.25	3848	-0.34%
18 Sep 2023	64.17	63.75	64.18	63.75	8172	0.61%
15 Sep 2023	63.78	63.97	64.20	63.62	3583	-0.23%
14 Sep 2023	63.93	65.87	65.87	63.24	3475	1.44%
13 Sep 2023	63.02	62.06	64.00	61.71	6368	1.56%
12 Sep 2023	62.05	65.03	65.03	62.00	34620	-4.58%
11 Sep 2023	65.03	65.37	74.00	63.98	2092	1.96%
08 Sep 2023	63.78	61.00	63.94	61.00	8069	2.44%
07 Sep 2023	62.26	63.29	64.87	61.00	7627	0.83%
06 Sep 2023	61.75	62.75	62.76	61.38	6127	-0.55%
05 Sep 2023	62.09	61.80	62.16	61.41	3858	0.71%
04 Sep 2023	61.65	60.25	62.60	60.25	4444	2.32%
01 Sep 2023	60.25	59.20	60.25	59.13	2550	2.92%
31 Aug 2023	58.54	59.36	59.36	58.54	6405	-1.38%
30 Aug 2023	59.36	59.20	59.63	59.20	401	-0.27%
29 Aug 2023	59.52	59.15	60.25	58.87	2015	1.00%
28 Aug 2023	58.93	61.18	61.18	58.54	486	0.67%
25 Aug 2023	58.54	58.90	58.90	58.00	435	-0.80%
24 Aug 2023	59.01	59.20	59.65	58.81	1565	-0.34%
23 Aug 2023	59.21	58.75	59.33	58.75	173	1.37%
22 Aug 2023	58.41	58.75	58.75	58.41	215	-0.27%
21 Aug 2023	58.57	58.18	58.75	58.18	4638	0.67%
18 Aug 2023	58.18	58.25	58.25	57.77	307	-0.43%
17 Aug 2023	58.43	59.00	59.00	58.07	893	0.92%
16 Aug 2023	57.90	57.75	60.20	57.75	712	-2.25%
14 Aug 2023	59.23	58.61	59.25	57.87	697	1.06%
11 Aug 2023	58.61	57.10	58.97	57.10	5064	-0.41%
10 Aug 2023	58.85	59.25	59.25	58.50	9071	1.80%
09 Aug 2023	57.81	59.67	59.67	56.83	1117	-0.70%
08 Aug 2023	58.22	58.26	58.87	57.87	24006	0.00%
07 Aug 2023	58.22	58.26	58.26	57.93	913	0.71%
04 Aug 2023	57.81	58.00	58.43	57.81	1124	-0.05%
03 Aug 2023	57.84	58.11	58.30	57.51	16439	-0.72%
02 Aug 2023	58.26	59.56	60.40	57.80	6835	-2.25%
01 Aug 2023	59.60	58.90	59.74	58.90	2019	1.24%
31 Jul 2023	58.87	58.95	58.95	58.72	393	1.36%
28 Jul 2023	58.08	57.96	58.18	57.96	467	0.07%
27 Jul 2023	58.04	57.76	58.20	57.76	606	0.82%
26 Jul 2023	57.57	57.59	57.76	57.44	210	0.35%
25 Jul 2023	57.37	56.90	57.40	56.90	6763	0.68%
24 Jul 2023	56.98	56.60	57.25	56.60	686	0.69%
21 Jul 2023	56.59	56.66	56.79	56.25	518	0.09%
20 Jul 2023	56.54	56.20	56.62	56.20	8882	1.34%
18 Jul 2023	55.79	56.06	56.06	55.55	1276	-0.39%
17 Jul 2023	56.01	56.05	56.11	55.65	455	0.23%
14 Jul 2023	55.88	55.45	55.95	55.45	362	0.94%
13 Jul 2023	55.36	55.91	56.27	55.09	747	-0.98%
12 Jul 2023	55.91	55.97	56.27	55.87	1558	-0.11%
11 Jul 2023	55.97	55.83	56.00	55.83	3485	0.72%
10 Jul 2023	55.57	55.70	56.00	55.20	2677	-0.29%
07 Jul 2023	55.73	58.48	58.48	55.28	1098	-0.39%
06 Jul 2023	55.95	55.76	55.95	55.50	433	2.42%
04 Jul 2023	54.63	54.67	55.06	54.31	6410	-0.33%
03 Jul 2023	54.81	53.70	54.95	53.70	791	2.07%
30 Jun 2023	53.70	53.60	53.70	53.56	362	0.41%
28 Jun 2023	53.48	52.94	53.48	52.94	337	0.81%
27 Jun 2023	53.05	53.62	53.62	52.76	3489	0.91%
26 Jun 2023	52.57	52.51	52.57	52.31	48	-0.11%
23 Jun 2023	52.63	53.16	53.16	52.41	2282	-1.16%
22 Jun 2023	53.25	53.70	53.79	52.94	734	-0.75%
21 Jun 2023	53.65	53.40	53.94	53.40	790	0.62%
20 Jun 2023	53.32	53.70	54.17	52.81	1848	0.40%
19 Jun 2023	53.11	53.00	53.20	52.90	1070	0.21%
16 Jun 2023	53.00	52.90	53.00	52.90	179	0.93%
15 Jun 2023	52.51	52.70	52.77	52.50	633	-0.72%
14 Jun 2023	52.89	52.80	52.93	52.80	1014	0.42%
13 Jun 2023	52.67	52.50	52.73	52.50	545	0.32%
12 Jun 2023	52.50	51.72	52.51	51.72	71	1.51%
09 Jun 2023	51.72	52.13	52.16	51.70	236	-0.42%
08 Jun 2023	51.94	52.48	52.48	51.94	493	-0.56%
07 Jun 2023	52.23	52.00	52.32	51.69	444	1.10%
06 Jun 2023	51.66	51.73	51.73	51.65	466	0.21%
05 Jun 2023	51.55	51.90	51.93	51.48	183	-0.39%
02 Jun 2023	51.75	51.38	51.82	51.38	1082	0.86%
01 Jun 2023	51.31	51.41	51.41	51.17	1009	0.29%
31 May 2023	51.16	51.35	51.49	51.10	50	-0.45%
30 May 2023	51.39	51.55	51.76	51.26	340	-0.54%
29 May 2023	51.67	51.05	51.73	51.05	1984	2.01%
26 May 2023	50.65	50.15	51.39	50.13	982	-0.96%
25 May 2023	51.14	51.02	51.14	50.73	10232	0.47%
24 May 2023	50.90	52.20	52.20	50.81	527	-0.55%
23 May 2023	51.18	51.00	51.36	50.99	1336	4.92%
22 May 2023	48.78	50.51	50.56	48.63	3437	-3.44%
19 May 2023	50.52	50.70	50.70	50.24	4984	-0.53%
18 May 2023	50.79	51.42	51.42	50.76	93	-0.39%
17 May 2023	50.99	51.31	51.55	50.90	2728	-1.47%
16 May 2023	51.75	51.26	55.00	50.70	22376	1.91%
15 May 2023	50.78	50.50	51.33	50.19	13747	0.55%
12 May 2023	50.50	52.00	52.00	50.50	215	-1.15%
11 May 2023	51.09	52.66	52.66	51.09	34	-0.56%
10 May 2023	51.38	51.24	51.38	50.72	1374	0.75%
09 May 2023	51.00	51.62	51.80	51.00	820	-0.39%
08 May 2023	51.20	51.15	51.56	51.14	498	-0.12%
05 May 2023	51.26	52.05	52.10	51.15	5247	-4.90%
04 May 2023	53.90	51.51	55.00	51.51	42	5.19%
03 May 2023	51.24	51.71	51.71	51.14	798	-1.35%
02 May 2023	51.94	50.50	52.87	50.50	840	2.99%
28 Apr 2023	50.43	50.40	50.73	50.38	54	0.44%
27 Apr 2023	50.21	50.14	50.21	50.14	131	0.40%
26 Apr 2023	50.01	50.10	50.11	49.83	670	-0.62%
25 Apr 2023	50.32	50.00	50.32	50.00	972	0.74%
24 Apr 2023	49.95	49.64	49.95	49.50	1621	1.52%
21 Apr 2023	49.20	49.76	49.76	49.15	308	-1.34%
20 Apr 2023	49.87	50.00	50.00	49.57	518	0.16%
19 Apr 2023	49.79	49.80	50.02	49.60	112	0.04%
18 Apr 2023	49.77	49.40	49.90	49.40	38	0.89%
17 Apr 2023	49.33	49.40	49.80	48.94	169	1.23%
13 Apr 2023	48.73	48.70	48.73	48.30	3600	-0.96%
12 Apr 2023	49.20	49.00	49.20	48.92	2361	0.43%
11 Apr 2023	48.99	48.79	49.00	48.79	1053	0.53%
10 Apr 2023	48.73	48.10	49.01	47.30	4772	1.29%
05 Apr 2023	48.11	47.99	48.15	47.80	353	0.25%
03 Apr 2023	47.99	48.00	48.28	47.99	173	0.42%
31 Mar 2023	47.79	47.80	48.10	47.56	1185	0.63%
29 Mar 2023	47.49	46.70	47.49	46.67	539	2.13%
28 Mar 2023	46.50	46.80	46.80	46.33	383	-0.62%
27 Mar 2023	46.79	47.20	47.30	46.75	869	-0.43%
24 Mar 2023	46.99	47.70	47.70	46.74	683	-1.43%
23 Mar 2023	47.67	48.16	48.16	47.59	24	-1.10%
22 Mar 2023	48.20	48.10	48.39	48.10	904	1.01%
20 Mar 2023	47.72	48.13	48.13	47.42	5701	-1.38%
17 Mar 2023	48.39	47.90	48.39	47.81	61	1.21%
16 Mar 2023	47.81	47.83	47.90	47.34	951	-1.22%
15 Mar 2023	48.40	48.15	48.40	48.12	925	1.09%
14 Mar 2023	47.88	48.10	48.10	47.88	15	-0.56%
13 Mar 2023	48.15	48.90	48.90	48.06	349	-1.97%
10 Mar 2023	49.12	49.10	49.30	48.38	221	-0.45%
09 Mar 2023	49.34	49.30	49.74	49.15	1458	0.12%
08 Mar 2023	49.28	49.26	49.30	49.20	1225	0.08%
06 Mar 2023	49.24	49.00	50.60	49.00	959	0.88%
03 Mar 2023	48.81	48.20	49.53	48.17	212	1.77%
02 Mar 2023	47.96	47.99	48.05	47.70	269	0.23%
01 Mar 2023	47.85	47.30	47.90	47.30	18	2.37%
28 Feb 2023	46.74	47.10	47.11	46.71	752	-1.00%
27 Feb 2023	47.21	47.33	47.37	46.85	200	-0.51%
24 Feb 2023	47.45	47.51	47.60	47.45	117	-0.13%
23 Feb 2023	47.51	47.52	47.52	47.51	25	-0.25%
22 Feb 2023	47.63	48.29	48.29	47.38	2425	-1.37%
21 Feb 2023	48.29	48.30	48.30	48.04	34	0.17%
20 Feb 2023	48.21	48.90	48.90	48.21	149	-0.95%
17 Feb 2023	48.67	48.90	50.00	47.90	431	-0.49%
16 Feb 2023	48.91	48.77	50.20	48.60	1550	1.41%
15 Feb 2023	48.23	48.35	48.35	48.19	31169	0.15%
14 Feb 2023	48.16	47.90	48.16	47.30	199	0.52%
13 Feb 2023	47.91	48.30	48.42	47.91	163	-0.66%
10 Feb 2023	48.23	48.33	49.80	48.21	191	-0.14%
09 Feb 2023	48.30	48.50	48.50	48.30	508	-0.80%
08 Feb 2023	48.69	48.19	48.69	48.19	844	1.25%
07 Feb 2023	48.09	48.79	48.79	48.09	354	-1.43%
06 Feb 2023	48.79	48.50	48.89	48.50	186	0.04%
03 Feb 2023	48.77	48.60	48.84	47.70	902	0.35%
02 Feb 2023	48.60	48.68	49.00	47.30	1850	2.75%
01 Feb 2023	47.30	50.00	50.80	47.30	572	-5.21%
31 Jan 2023	49.90	50.76	50.76	47.30	261	1.90%
30 Jan 2023	48.97	52.28	52.28	48.54	1950	-3.53%
27 Jan 2023	50.76	51.36	56.00	48.00	805	1.50%
25 Jan 2023	50.01	52.22	52.22	49.33	1372	-1.36%
24 Jan 2023	50.70	51.30	54.10	50.70	302	-1.29%
23 Jan 2023	51.36	51.00	51.60	50.96	25	0.88%
20 Jan 2023	50.91	50.90	51.40	50.81	208	0.32%
19 Jan 2023	50.75	50.64	50.75	50.64	529	0.22%
18 Jan 2023	50.64	50.50	51.74	50.47	1612	1.28%
17 Jan 2023	50.00	50.29	51.78	49.91	570	-0.58%
16 Jan 2023	50.29	50.74	50.74	50.27	2453	-0.81%
13 Jan 2023	50.70	48.53	51.70	48.53	30454	1.62%
12 Jan 2023	49.89	50.20	50.20	49.84	3312	-0.64%
11 Jan 2023	50.21	50.20	50.66	50.20	112	1.05%
10 Jan 2023	49.69	50.50	50.50	49.40	206	-1.41%
09 Jan 2023	50.40	50.00	50.40	50.00	22	1.90%
06 Jan 2023	49.46	50.19	52.86	49.00	973	-0.80%
05 Jan 2023	49.86	49.86	49.86	49.86	65	0.08%
04 Jan 2023	49.82	50.50	50.50	49.31	523	-1.70%
03 Jan 2023	50.68	50.30	50.68	50.16	664	0.46%
02 Jan 2023	50.45	50.70	50.70	49.63	198	1.53%
30 Dec 2022	49.69	56.00	56.00	47.35	3245	2.33%
29 Dec 2022	48.56	49.70	49.70	46.83	32	0.54%
28 Dec 2022	48.30	48.10	48.30	48.10	7	-0.37%
27 Dec 2022	48.48	47.60	48.48	47.60	1008	2.06%
26 Dec 2022	47.50	45.50	47.54	45.50	282	3.78%
23 Dec 2022	45.77	47.50	47.50	45.50	613	-3.60%
22 Dec 2022	47.48	48.50	48.50	47.46	4020	-2.26%
21 Dec 2022	48.58	49.20	50.20	48.00	41449	-0.86%
20 Dec 2022	49.00	49.10	49.10	48.87	118	-0.02%
19 Dec 2022	49.01	49.10	49.38	48.60	68	-0.33%
16 Dec 2022	49.17	49.85	49.85	48.87	105	-1.54%
15 Dec 2022	49.94	50.02	50.42	49.54	996	-0.97%
14 Dec 2022	50.43	49.73	50.47	49.70	37	1.98%
13 Dec 2022	49.45	48.60	49.77	48.03	913	-0.36%
12 Dec 2022	49.63	53.00	53.00	48.27	1627	1.87%
09 Dec 2022	48.72	49.40	50.20	48.56	4567	-1.18%
08 Dec 2022	49.30	49.22	49.65	49.11	1199	-0.84%
07 Dec 2022	49.72	49.20	53.00	48.75	93	1.20%
06 Dec 2022	49.13	49.50	53.00	48.50	1823	-0.95%
05 Dec 2022	49.60	49.30	50.00	48.50	1201	0.38%
02 Dec 2022	49.41	48.74	53.00	48.57	1036	1.37%
01 Dec 2022	48.74	48.10	48.90	48.10	109	1.41%
30 Nov 2022	48.06	47.90	48.16	47.90	62	0.56%
29 Nov 2022	47.79	47.90	47.98	47.62	14	0.21%
28 Nov 2022	47.69	47.41	47.69	47.38	232	0.59%
25 Nov 2022	47.41	45.53	47.72	45.53	1533	1.54%
24 Nov 2022	46.69	46.40	47.02	46.40	578	1.10%
23 Nov 2022	46.18	46.00	46.58	46.00	3013	0.61%
22 Nov 2022	45.90	45.70	46.09	45.50	955	0.31%
21 Nov 2022	45.76	46.00	46.00	45.61	6	-0.41%
18 Nov 2022	45.95	45.95	45.95	45.95	10	0.22%
17 Nov 2022	45.85	45.70	46.80	45.25	571	0.00%
16 Nov 2022	45.85	45.90	45.90	45.30	186	-0.13%
15 Nov 2022	45.91	46.10	46.25	45.51	260	-0.52%
14 Nov 2022	46.15	45.90	46.60	45.30	1596	0.30%
11 Nov 2022	46.01	45.15	46.90	45.15	1536	1.90%
10 Nov 2022	45.15	45.90	45.90	45.15	745	-1.95%
09 Nov 2022	46.05	45.50	46.05	45.50	404	1.03%
07 Nov 2022	45.58	45.10	45.80	45.10	3291	1.18%
04 Nov 2022	45.05	44.25	45.05	44.25	1151	1.81%
03 Nov 2022	44.25	45.90	45.90	43.70	3491	-0.56%
02 Nov 2022	44.50	44.00	45.20	44.00	3020	1.90%
01 Nov 2022	43.67	43.90	44.05	43.10	2735	0.21%
31 Oct 2022	43.58	43.00	44.00	42.30	3807	0.23%
28 Oct 2022	43.48	42.17	43.49	42.17	344	3.52%
27 Oct 2022	42.00	43.00	43.49	42.00	2729	-2.87%
25 Oct 2022	43.24	42.50	43.50	41.70	533	0.91%
24 Oct 2022	42.85	43.00	44.90	42.85	367	0.82%
21 Oct 2022	42.50	42.40	43.40	42.40	397	1.07%
20 Oct 2022	42.05	42.30	42.39	41.71	1072	-0.94%
19 Oct 2022	42.45	42.10	43.00	42.10	87	1.68%
18 Oct 2022	41.75	41.80	42.30	40.90	1657	0.24%
17 Oct 2022	41.65	41.30	41.80	41.30	70	0.05%
14 Oct 2022	41.63	41.70	41.70	41.63	1560	0.56%
13 Oct 2022	41.40	41.40	41.40	41.40	207	1.12%
12 Oct 2022	40.94	41.50	41.65	40.40	3473	-1.82%
11 Oct 2022	41.70	45.85	45.85	40.10	1235	-0.60%
10 Oct 2022	41.95	44.85	44.85	39.63	4189	0.72%
07 Oct 2022	41.65	42.41	42.41	41.10	3127	-1.54%
06 Oct 2022	42.30	46.00	46.00	40.10	5906	1.37%
04 Oct 2022	41.73	40.51	41.75	39.75	2766	3.01%
03 Oct 2022	40.51	40.96	40.96	40.51	1826	-0.42%
30 Sep 2022	40.68	42.80	42.80	39.79	10798	3.09%
29 Sep 2022	39.46	41.80	43.00	38.70	15760	-0.80%
28 Sep 2022	39.78	47.75	47.95	39.00	76191	-2.81%
27 Sep 2022	40.93	41.00	42.32	40.20	3841	2.38%
26 Sep 2022	39.98	46.50	46.50	39.03	17172	-5.28%
23 Sep 2022	42.21	51.00	51.00	42.00	15129	-1.38%
22 Sep 2022	42.80	51.57	51.57	42.10	11224	-16.28%
21 Sep 2022	51.12	50.50	51.12	50.50	346	-0.47%
20 Sep 2022	51.36	50.51	51.39	50.51	115	0.06%
19 Sep 2022	51.33	52.47	52.47	50.60	225	-1.31%
16 Sep 2022	52.01	52.00	52.52	50.01	400	0.02%
15 Sep 2022	52.00	52.00	52.00	50.00	286	0.27%
14 Sep 2022	51.86	51.60	52.00	49.00	1731	2.57%
13 Sep 2022	50.56	51.60	51.60	48.75	1167	3.18%
12 Sep 2022	49.00	49.00	49.00	46.20	2006	-0.51%
09 Sep 2022	49.25	51.42	51.42	49.25	163	-3.43%
08 Sep 2022	51.00	50.50	51.28	48.99	637	10.87%
07 Sep 2022	46.00	48.86	48.86	45.10	131	-3.04%
06 Sep 2022	47.44	49.39	50.30	45.10	293	-1.08%
05 Sep 2022	47.96	48.10	50.90	43.07	1724	1.01%
02 Sep 2022	47.48	50.26	51.22	42.65	1262	-5.53%
01 Sep 2022	50.26	50.26	50.26	50.26	1	-1.04%
30 Aug 2022	50.79	50.79	50.79	50.79	389	-12.96%
29 Aug 2022	58.35	48.63	58.35	40.60	7655	19.99%

EquityPandit Advisory Services

From SEBI Registered Investment Advisor

Screener

News

Motilal Oswal S&P BSE Enhanced Value ETF Fund

MOVALUE Historical Data

Equitypandit Financial Services Pvt. Ltd.

EquityPandit Advisory Services

EP - Investor

EP - Multibagger

EP - Index Option

Index Option Picks