Motherson Sumi Wiring India Share Price, Historical Data, MSUMI share price history, Live NSE/BSE, Stock Price Today, and Target, Latest News and Analysis

MSUMI Historical Data
View Chart
Equitypandit Financial Services Pvt. Ltd.
Date	Price	Open	High	Low	Volume	Change(%)
04 Dec 2025	45.54	46.14	46.20	45.45	1888602	-1.30%
03 Dec 2025	46.14	46.49	47.37	45.74	3810018	-0.58%
02 Dec 2025	46.41	46.42	46.63	46.06	2505266	-0.54%
01 Dec 2025	46.66	45.90	46.80	45.45	3139423	2.19%
28 Nov 2025	45.66	46.50	46.55	45.50	2943752	-1.32%
27 Nov 2025	46.27	46.44	46.45	45.45	4208556	0.63%
26 Nov 2025	45.98	46.83	46.94	45.90	3878284	-1.73%
25 Nov 2025	46.79	47.58	47.81	46.70	2301649	-1.68%
24 Nov 2025	47.59	48.59	49.34	47.10	5842053	-1.71%
21 Nov 2025	48.42	48.99	49.05	47.82	13603541	-1.28%
20 Nov 2025	49.05	48.70	49.44	48.56	5934183	0.84%
19 Nov 2025	48.64	48.45	48.95	47.81	9989905	0.45%
18 Nov 2025	48.42	49.07	49.40	48.30	7899171	-1.20%
17 Nov 2025	49.01	48.00	49.09	47.73	6674298	2.19%
14 Nov 2025	47.96	47.39	48.45	47.36	5709408	1.20%
13 Nov 2025	47.39	46.00	47.50	46.00	4399025	2.24%
12 Nov 2025	46.35	46.39	46.67	46.01	2365668	-0.15%
11 Nov 2025	46.42	45.70	46.71	45.12	3221030	1.20%
10 Nov 2025	45.87	46.78	46.78	45.65	2481446	-1.95%
07 Nov 2025	46.78	47.34	47.40	45.75	5792040	-2.11%
06 Nov 2025	47.79	47.99	48.81	46.74	11938833	1.70%
04 Nov 2025	46.99	47.75	47.83	46.60	2242212	-1.39%
03 Nov 2025	47.65	46.99	47.75	46.53	3609778	0.93%
31 Oct 2025	47.21	47.00	47.99	47.00	3535008	-0.42%
30 Oct 2025	47.41	47.62	47.75	46.90	2741101	-0.86%
29 Oct 2025	47.82	46.89	48.00	46.30	3537519	2.31%
28 Oct 2025	46.74	46.49	47.44	46.41	2536011	0.95%
27 Oct 2025	46.30	47.09	47.20	46.21	2196628	-1.68%
24 Oct 2025	47.09	48.61	48.61	46.60	4623333	-1.22%
23 Oct 2025	47.67	46.80	48.20	46.49	6585615	2.38%
21 Oct 2025	46.56	46.89	47.20	46.25	702915	0.24%
20 Oct 2025	46.45	46.00	46.64	45.72	2352682	1.22%
17 Oct 2025	45.89	46.30	46.67	45.72	2143216	-0.80%
16 Oct 2025	46.26	46.50	46.60	45.75	3497055	-0.32%
15 Oct 2025	46.41	44.39	47.50	44.08	6845180	5.36%
14 Oct 2025	44.05	45.04	45.52	44.00	2044134	-2.20%
13 Oct 2025	45.04	44.00	45.17	43.95	3562805	1.30%
10 Oct 2025	44.46	45.01	45.87	44.37	3753770	-1.33%
09 Oct 2025	45.06	45.74	45.88	44.95	2828677	-1.49%
08 Oct 2025	45.74	46.38	46.75	45.55	2788840	-1.38%
07 Oct 2025	46.38	45.55	46.76	45.36	4824774	2.07%
06 Oct 2025	45.44	46.00	46.10	45.21	3584571	-0.66%
03 Oct 2025	45.74	45.85	46.13	45.20	3044672	-0.22%
01 Oct 2025	45.84	45.71	46.00	45.36	2531716	0.28%
30 Sep 2025	45.71	46.44	46.84	45.52	4134996	-1.57%
29 Sep 2025	46.44	47.25	47.47	45.71	26693107	-0.88%
26 Sep 2025	46.85	46.71	47.27	46.15	6343229	0.30%
25 Sep 2025	46.71	47.10	47.77	46.48	3873266	-0.98%
24 Sep 2025	47.17	47.99	49.50	46.93	9392109	-1.75%
23 Sep 2025	48.01	47.88	48.52	47.42	9956959	0.90%
22 Sep 2025	47.58	48.01	48.40	47.50	4752090	-1.82%
19 Sep 2025	48.46	49.00	49.00	47.86	6797063	-0.04%
18 Sep 2025	48.48	48.84	49.50	47.23	7377554	-0.25%
17 Sep 2025	48.60	49.67	49.80	48.45	6639585	-1.52%
16 Sep 2025	49.35	49.00	50.00	48.66	11695692	1.09%
15 Sep 2025	48.82	50.34	50.35	48.36	9262971	-2.54%
12 Sep 2025	50.09	49.79	50.49	48.52	22518739	1.19%
11 Sep 2025	49.50	48.50	49.69	47.84	13353550	1.21%
10 Sep 2025	48.91	49.50	49.50	47.63	19719593	-1.19%
09 Sep 2025	49.50	47.85	50.54	46.43	26673717	4.74%
08 Sep 2025	47.26	45.78	48.00	45.50	32144810	4.63%
05 Sep 2025	45.17	44.43	45.48	43.86	19433639	2.31%
04 Sep 2025	44.15	43.43	44.80	43.00	18369843	2.99%
03 Sep 2025	42.87	43.00	43.36	42.34	5373986	-0.30%
02 Sep 2025	43.00	42.27	43.12	41.77	9333707	2.43%
01 Sep 2025	41.98	41.79	42.13	41.61	3052525	1.01%
29 Aug 2025	41.56	41.65	41.70	40.67	4748362	0.34%
28 Aug 2025	41.42	41.51	41.77	40.82	2901358	-0.46%
26 Aug 2025	41.61	41.90	42.38	41.21	6291415	-1.00%
25 Aug 2025	42.03	41.76	42.25	41.65	13196114	0.65%
22 Aug 2025	41.76	42.65	42.72	41.45	3949910	-2.27%
21 Aug 2025	42.73	43.10	43.21	42.16	4725006	-0.35%
20 Aug 2025	42.88	42.22	43.14	41.66	12383384	2.36%
19 Aug 2025	41.89	39.60	43.40	39.06	43359719	6.16%
18 Aug 2025	39.46	38.21	39.84	38.03	7364184	4.42%
14 Aug 2025	37.79	37.84	37.95	37.12	6652014	0.35%
13 Aug 2025	37.66	38.09	38.18	37.60	3138737	-0.53%
12 Aug 2025	37.86	38.28	38.48	37.80	2662088	-1.10%
11 Aug 2025	38.28	39.17	39.27	38.15	2762424	-2.07%
08 Aug 2025	39.09	38.46	39.42	37.91	3038655	2.12%
07 Aug 2025	38.28	38.50	38.74	37.81	4276994	-1.16%
06 Aug 2025	38.73	39.35	39.99	38.11	5735903	-1.58%
05 Aug 2025	39.35	38.47	39.77	38.10	8399126	2.90%
04 Aug 2025	38.24	37.87	38.37	37.36	4742827	1.92%
01 Aug 2025	37.52	37.39	38.60	37.06	7643620	1.13%
31 Jul 2025	37.10	37.10	37.70	36.66	4625910	-1.77%
30 Jul 2025	37.77	39.19	39.26	37.50	6995863	-3.10%
29 Jul 2025	38.98	39.90	40.41	38.69	10984590	-2.57%
28 Jul 2025	40.01	40.30	40.97	39.32	4509405	-1.19%
25 Jul 2025	40.49	41.42	41.56	40.35	5046157	-2.20%
24 Jul 2025	41.40	41.80	42.60	41.35	5491203	-0.41%
23 Jul 2025	41.57	42.84	43.08	41.45	7354994	-2.96%
22 Jul 2025	42.84	43.81	43.83	42.79	4428048	-2.21%
21 Jul 2025	43.81	43.52	44.05	43.00	3306172	0.67%
18 Jul 2025	43.52	43.70	44.78	43.10	16342618	1.26%
17 Jul 2025	42.98	43.33	43.49	42.66	3211730	-0.05%
16 Jul 2025	43.00	43.45	43.79	42.90	4356444	-0.35%
15 Jul 2025	43.15	42.41	43.67	42.41	10147143	2.13%
14 Jul 2025	42.25	42.57	42.95	42.13	4986951	-0.05%
11 Jul 2025	42.27	43.20	43.49	41.93	6023620	-1.67%
10 Jul 2025	42.99	43.41	43.97	42.83	9512136	-0.49%
09 Jul 2025	43.20	43.26	43.91	43.09	9090737	0.30%
08 Jul 2025	43.07	41.67	43.66	41.58	25089681	4.11%
07 Jul 2025	41.37	40.21	41.67	39.89	11909071	2.88%
04 Jul 2025	40.21	40.46	40.67	40.05	4940360	-0.10%
03 Jul 2025	40.25	39.79	41.17	39.67	8295137	1.56%
02 Jul 2025	39.63	39.67	39.75	39.35	2281584	-0.20%
01 Jul 2025	39.71	39.82	39.99	39.45	2285116	-0.25%
30 Jun 2025	39.81	40.37	40.37	39.67	2045087	-0.62%
27 Jun 2025	40.06	40.33	40.51	40.00	2863612	-0.05%
26 Jun 2025	40.08	40.15	40.32	39.91	1395421	0.60%
25 Jun 2025	39.84	39.44	39.99	39.27	3098535	1.01%
24 Jun 2025	39.44	39.53	39.75	39.24	2940736	0.41%
23 Jun 2025	39.28	39.33	39.83	38.95	5683615	-1.63%
20 Jun 2025	39.93	39.33	40.11	38.67	3486011	1.19%
19 Jun 2025	39.46	40.28	40.49	39.35	3890721	-2.06%
18 Jun 2025	40.29	40.70	40.88	40.08	3535477	-1.03%
17 Jun 2025	40.71	40.98	41.15	40.54	3634321	-0.66%
16 Jun 2025	40.98	40.67	41.10	40.37	3964073	0.27%
13 Jun 2025	40.87	40.00	41.07	39.82	4291025	-0.34%
12 Jun 2025	41.01	41.34	41.89	40.61	3026906	-1.44%
11 Jun 2025	41.61	41.67	41.79	41.20	5272007	-0.10%
10 Jun 2025	41.65	41.89	41.89	41.17	3286467	0.53%
09 Jun 2025	41.43	41.62	41.62	40.67	5662429	2.70%
06 Jun 2025	40.34	39.67	40.45	39.33	3355009	1.87%
05 Jun 2025	39.60	39.37	39.83	39.20	3080373	1.18%
04 Jun 2025	39.14	38.92	39.30	38.37	3065446	0.36%
03 Jun 2025	39.00	38.95	39.33	38.14	2372306	0.52%
02 Jun 2025	38.80	38.59	38.95	38.23	1738266	0.54%
30 May 2025	38.59	39.51	39.76	38.30	7730378	-1.43%
29 May 2025	39.15	39.61	39.79	38.91	2978490	-0.25%
28 May 2025	39.25	39.80	39.81	39.16	2392746	-0.81%
27 May 2025	39.57	39.65	39.83	38.97	2601120	0.58%
26 May 2025	39.34	38.80	39.52	38.71	3248520	1.65%
23 May 2025	38.70	37.87	39.03	37.87	4708879	1.39%
22 May 2025	38.17	37.79	38.41	37.53	2097041	1.38%
21 May 2025	37.65	37.52	37.81	37.13	8183419	0.00%
20 May 2025	37.65	38.27	38.45	37.45	4497280	-1.62%
19 May 2025	38.27	38.87	39.05	38.10	3249036	-1.09%
16 May 2025	38.69	38.07	38.83	37.71	2543823	1.98%
15 May 2025	37.94	38.09	38.23	37.71	6378426	0.11%
14 May 2025	37.90	37.86	38.49	37.71	2789036	0.19%
13 May 2025	37.83	38.40	38.47	37.59	8575984	-1.48%
12 May 2025	38.40	39.79	39.79	37.89	7036514	1.08%
09 May 2025	37.99	36.01	38.47	36.01	5639669	1.28%
08 May 2025	37.51	38.26	38.51	37.33	3936933	-1.50%
07 May 2025	38.08	36.67	38.19	36.60	3197451	1.76%
06 May 2025	37.42	37.87	38.30	37.28	3099839	-1.29%
05 May 2025	37.91	37.33	38.10	37.20	2593625	1.55%
02 May 2025	37.33	37.17	37.93	36.89	3915359	0.43%
30 Apr 2025	37.17	36.40	37.40	36.37	5513845	0.54%
29 Apr 2025	36.97	37.53	37.67	36.80	2255539	-0.83%
28 Apr 2025	37.28	36.33	37.43	36.33	3269227	0.59%
25 Apr 2025	37.06	37.54	37.61	36.45	8944530	-1.17%
24 Apr 2025	37.50	37.52	37.85	37.09	2225204	-0.05%
23 Apr 2025	37.52	37.43	37.80	36.21	3615546	1.35%
22 Apr 2025	37.02	36.30	37.19	35.81	3741562	2.66%
21 Apr 2025	36.06	34.93	36.13	34.93	2270563	2.47%
17 Apr 2025	35.19	35.35	35.76	34.97	2262386	-0.45%
16 Apr 2025	35.35	35.53	35.95	35.03	2719823	-0.06%
15 Apr 2025	35.37	35.94	36.26	34.65	5444042	0.26%
11 Apr 2025	35.28	34.87	35.47	34.35	3478365	3.22%
09 Apr 2025	34.18	34.38	34.38	33.67	1469440	-0.38%
08 Apr 2025	34.31	33.53	34.39	33.42	3417384	2.42%
07 Apr 2025	33.50	31.52	33.73	31.33	5543064	-2.30%
04 Apr 2025	34.29	34.56	34.69	33.50	3116102	-0.87%
03 Apr 2025	34.59	33.60	34.77	33.60	2399039	1.56%
02 Apr 2025	34.06	34.41	34.41	33.53	2229700	0.09%
01 Apr 2025	34.03	34.66	34.80	33.76	3129720	-2.04%
28 Mar 2025	34.74	35.46	35.85	34.48	6348023	-1.67%
27 Mar 2025	35.33	35.63	36.00	34.87	8514111	-1.04%
26 Mar 2025	35.70	36.73	36.79	35.53	6979152	-2.08%
25 Mar 2025	36.46	37.54	37.75	36.20	5333695	-2.28%
24 Mar 2025	37.31	36.67	38.31	36.63	5916873	3.21%
21 Mar 2025	36.15	35.37	36.33	34.96	5747985	2.41%
20 Mar 2025	35.30	35.38	36.09	35.00	5134334	0.26%
19 Mar 2025	35.21	34.67	35.93	34.27	5265152	2.44%
18 Mar 2025	34.37	34.19	34.93	34.03	3964815	1.12%
17 Mar 2025	33.99	34.06	34.25	33.67	2727878	0.35%
13 Mar 2025	33.87	33.84	34.13	33.55	3901960	0.21%
12 Mar 2025	33.80	34.67	34.87	33.40	6633121	-2.11%
11 Mar 2025	34.53	34.32	35.07	34.23	4087710	-1.82%
10 Mar 2025	35.17	35.27	35.60	34.27	7470195	0.40%
07 Mar 2025	35.03	34.31	35.47	33.83	5475463	2.91%
06 Mar 2025	34.04	33.83	34.20	33.61	3431983	1.92%
05 Mar 2025	33.40	32.31	33.53	32.31	4577117	3.18%
04 Mar 2025	32.37	32.10	32.53	31.15	5563265	0.59%
03 Mar 2025	32.18	31.79	32.39	30.93	7251002	2.71%
28 Feb 2025	31.33	31.00	31.63	30.72	7850197	-0.54%
27 Feb 2025	31.50	31.99	31.99	31.01	8112940	-0.88%
25 Feb 2025	31.78	31.74	32.03	31.33	7423498	-0.59%
24 Feb 2025	31.97	32.67	32.67	31.89	4671941	-2.32%
21 Feb 2025	32.73	33.17	33.77	32.63	5631395	-1.33%
20 Feb 2025	33.17	33.06	33.53	32.58	6762208	0.33%
19 Feb 2025	33.06	32.18	33.33	31.83	5217484	2.73%
18 Feb 2025	32.18	32.81	32.84	31.70	5981850	-1.92%
17 Feb 2025	32.81	33.24	33.43	31.83	8476197	-1.32%
14 Feb 2025	33.25	34.65	34.65	32.71	15759697	-2.92%
13 Feb 2025	34.25	33.80	34.51	33.71	15694996	1.60%
12 Feb 2025	33.71	34.54	34.54	33.07	12707335	-2.40%
11 Feb 2025	34.54	36.14	36.16	34.20	15192427	-4.43%
10 Feb 2025	36.14	37.00	37.09	35.60	5338597	-2.32%
07 Feb 2025	37.00	36.67	37.50	36.51	14437039	-1.15%
06 Feb 2025	37.43	37.73	37.92	37.23	5241851	-0.61%
05 Feb 2025	37.66	38.07	38.15	37.47	5310477	-0.87%
04 Feb 2025	37.99	37.69	38.13	37.47	4196101	0.80%
03 Feb 2025	37.69	37.80	37.95	36.55	3058677	-0.29%
01 Feb 2025	37.80	37.42	38.33	36.85	2441574	1.02%
31 Jan 2025	37.42	36.41	37.55	36.35	2437611	2.77%
30 Jan 2025	36.41	36.11	36.63	35.85	6251926	0.83%
29 Jan 2025	36.11	35.91	36.60	35.67	2612752	0.56%
28 Jan 2025	35.91	36.49	36.49	35.29	3062285	-1.59%
27 Jan 2025	36.49	36.67	36.67	35.33	4957757	-0.49%
24 Jan 2025	36.67	37.47	37.57	36.56	1848938	-1.87%
23 Jan 2025	37.37	36.47	37.57	36.33	3019822	2.22%
22 Jan 2025	36.56	37.41	37.53	36.21	4008593	-2.27%
21 Jan 2025	37.41	37.70	38.26	37.20	1786797	-0.43%
20 Jan 2025	37.57	37.83	38.00	37.27	8933615	-0.32%
17 Jan 2025	37.69	37.85	38.11	37.40	2212158	-0.40%
16 Jan 2025	37.84	37.39	38.03	37.23	2441130	1.94%
15 Jan 2025	37.12	36.98	37.59	36.60	14301462	0.62%
14 Jan 2025	36.89	36.87	37.33	36.40	13134645	0.24%
13 Jan 2025	36.80	37.33	37.43	36.13	10398979	-1.68%
10 Jan 2025	37.43	38.26	38.28	37.29	10793766	-2.09%
09 Jan 2025	38.23	38.27	38.93	37.90	4875038	0.00%
08 Jan 2025	38.23	38.53	38.59	38.00	5886485	-0.78%
07 Jan 2025	38.53	38.71	38.85	38.00	34470089	-0.46%
06 Jan 2025	38.71	39.65	39.77	38.23	10602339	-2.37%
03 Jan 2025	39.65	40.00	40.16	39.28	13785699	-0.83%
02 Jan 2025	39.98	39.47	40.20	39.00	4814314	1.76%
01 Jan 2025	39.29	38.93	39.50	38.61	3801541	1.18%
31 Dec 2024	38.83	39.00	39.00	38.33	4692475	0.52%
30 Dec 2024	38.63	38.97	39.11	38.43	4062228	-0.82%
27 Dec 2024	38.95	38.90	39.14	38.55	2017429	0.46%
26 Dec 2024	38.77	39.33	39.60	38.67	2921364	-0.87%
24 Dec 2024	39.11	39.40	39.47	38.87	3713302	-0.56%
23 Dec 2024	39.33	39.87	40.16	39.09	6161762	-1.58%
20 Dec 2024	39.96	41.29	41.65	39.66	5752939	-3.31%
19 Dec 2024	41.33	40.80	41.50	40.73	1971718	-0.43%
18 Dec 2024	41.51	41.70	41.83	41.40	2769521	-0.14%
17 Dec 2024	41.57	41.87	41.99	41.33	5648927	-0.50%
16 Dec 2024	41.78	42.67	42.87	41.67	4847049	-1.92%
13 Dec 2024	42.60	43.06	43.11	42.15	2360220	-0.81%
12 Dec 2024	42.95	43.33	43.83	42.83	2272864	-1.47%
11 Dec 2024	43.59	43.81	43.83	42.87	4950911	0.37%
10 Dec 2024	43.43	42.13	44.13	41.73	7299701	3.65%
09 Dec 2024	41.90	42.04	42.17	41.70	5794000	-0.33%
06 Dec 2024	42.04	42.73	42.73	41.96	4597403	-1.15%
05 Dec 2024	42.53	42.63	42.73	42.35	1665206	0.07%
04 Dec 2024	42.50	42.91	42.94	42.02	2551354	0.12%
03 Dec 2024	42.45	42.59	42.73	42.20	3992577	-0.45%
02 Dec 2024	42.64	42.66	42.99	42.14	2728930	-0.05%
29 Nov 2024	42.66	42.49	42.77	42.41	2633453	0.28%
28 Nov 2024	42.54	42.80	43.03	42.32	3341629	-0.54%
27 Nov 2024	42.77	41.81	42.93	41.73	3881633	2.54%
26 Nov 2024	41.71	41.59	41.82	41.44	3641522	0.85%
25 Nov 2024	41.36	41.61	42.68	40.95	5857369	0.32%
22 Nov 2024	41.23	40.99	41.63	40.93	3826609	0.59%
21 Nov 2024	40.99	40.69	41.33	40.67	5359410	0.02%
19 Nov 2024	40.98	40.45	41.29	40.45	13026766	0.74%
18 Nov 2024	40.68	40.00	41.23	40.00	3242583	0.15%
14 Nov 2024	40.62	40.19	40.89	40.07	5841352	1.07%
13 Nov 2024	40.19	41.33	41.60	40.01	4636825	-3.13%
12 Nov 2024	41.49	42.20	42.46	41.35	1953221	-1.61%
11 Nov 2024	42.17	41.33	42.30	40.93	4255627	-1.17%
08 Nov 2024	42.67	43.09	43.09	42.33	1934111	-0.58%
07 Nov 2024	42.92	43.20	43.53	42.80	2128051	-0.65%
06 Nov 2024	43.20	43.02	43.63	42.67	2759890	0.84%
05 Nov 2024	42.84	43.83	43.86	42.51	3495317	-2.26%
04 Nov 2024	43.83	43.33	44.25	42.37	12218942	2.77%
01 Nov 2024	42.65	42.40	42.71	42.13	828932	1.86%
31 Oct 2024	41.87	41.68	41.97	41.30	4235015	0.46%
30 Oct 2024	41.68	40.93	42.27	40.74	2611833	2.11%
29 Oct 2024	40.82	41.53	41.79	40.68	3164381	-1.71%
28 Oct 2024	41.53	41.33	42.00	40.57	5673122	-0.19%
25 Oct 2024	41.61	42.13	42.25	41.31	4316475	-0.93%
24 Oct 2024	42.00	42.80	42.80	41.83	3639631	-1.48%
23 Oct 2024	42.63	42.33	42.99	41.30	6334831	1.26%
22 Oct 2024	42.10	42.34	42.67	41.76	7331873	-0.68%
21 Oct 2024	42.39	42.93	43.10	42.17	3492414	-0.87%
18 Oct 2024	42.76	42.65	42.89	41.98	3481317	0.45%
17 Oct 2024	42.57	43.07	43.21	42.37	5602872	-0.98%
16 Oct 2024	42.99	42.92	43.65	42.62	3359345	0.16%
15 Oct 2024	42.92	43.50	43.99	42.35	21793993	-0.95%
14 Oct 2024	43.33	44.23	44.23	43.27	4532882	-1.41%
11 Oct 2024	43.95	44.59	44.60	43.41	7199905	-0.07%
10 Oct 2024	43.98	44.50	44.76	43.91	3956926	-1.10%
09 Oct 2024	44.47	44.60	45.19	44.23	10862096	1.09%
08 Oct 2024	43.99	44.29	44.29	43.06	7117943	0.09%
07 Oct 2024	43.95	45.20	45.40	43.41	6986523	-2.27%
04 Oct 2024	44.97	45.49	45.72	44.28	13495355	-1.14%
03 Oct 2024	45.49	46.07	46.54	45.25	8052250	-2.78%
01 Oct 2024	46.79	47.67	47.91	46.54	7624525	-1.45%
30 Sep 2024	47.48	48.29	48.71	47.05	10751208	-1.68%
27 Sep 2024	48.29	48.33	48.53	47.70	9009260	0.21%
26 Sep 2024	48.19	48.13	48.27	47.50	6860252	1.50%
25 Sep 2024	47.48	47.00	47.75	46.71	5438688	0.51%
24 Sep 2024	47.24	46.57	48.32	46.12	9492325	1.79%
23 Sep 2024	46.41	46.17	46.63	46.17	2358783	0.63%
20 Sep 2024	46.12	46.72	46.80	46.00	4099721	-0.50%
19 Sep 2024	46.35	46.97	47.00	45.82	3259405	-0.64%
18 Sep 2024	46.65	46.46	47.00	46.40	4129293	0.41%
17 Sep 2024	46.46	46.87	46.87	46.40	3289033	-0.34%
16 Sep 2024	46.62	46.67	46.83	46.29	3124459	0.58%
13 Sep 2024	46.35	46.03	46.53	45.93	2979301	0.76%
12 Sep 2024	46.00	46.37	46.53	45.93	5304811	-1.05%
11 Sep 2024	46.49	46.66	46.75	46.40	2922522	-0.26%
10 Sep 2024	46.61	46.41	47.00	46.41	3422032	0.78%
09 Sep 2024	46.25	46.61	46.77	45.71	3054766	-0.77%
06 Sep 2024	46.61	46.67	47.30	46.29	5526687	-0.09%
05 Sep 2024	46.65	46.81	47.15	46.63	2980720	-0.13%
04 Sep 2024	46.71	46.87	46.89	46.63	1837537	-0.57%
03 Sep 2024	46.98	46.90	47.23	46.86	2165926	0.32%
02 Sep 2024	46.83	47.11	47.15	46.60	2824916	-0.26%
30 Aug 2024	46.95	47.00	47.15	46.69	3473007	0.38%
29 Aug 2024	46.77	46.90	47.13	46.47	3805489	0.19%
28 Aug 2024	46.68	47.87	47.95	46.37	6479523	-2.49%
27 Aug 2024	47.87	47.32	47.97	46.87	6139507	1.59%
26 Aug 2024	47.12	47.73	47.87	47.03	4148235	-0.17%
23 Aug 2024	47.20	48.36	48.70	46.95	5790822	-2.40%
22 Aug 2024	48.36	48.18	48.63	48.18	2688261	0.37%
21 Aug 2024	48.18	48.00	48.34	47.72	2769471	0.42%
20 Aug 2024	47.98	47.96	48.50	47.85	3928466	0.19%
19 Aug 2024	47.89	47.25	48.43	47.07	7412990	1.92%
16 Aug 2024	46.99	46.23	47.52	45.81	9629240	2.13%
14 Aug 2024	46.01	46.40	46.60	45.40	4433304	-1.27%
13 Aug 2024	46.60	47.67	47.80	46.47	3960844	-2.18%
12 Aug 2024	47.64	47.51	47.99	47.14	5817534	0.27%
09 Aug 2024	47.51	48.96	48.96	47.43	4020053	-1.02%
08 Aug 2024	48.00	47.77	48.19	47.25	4831601	0.61%
07 Aug 2024	47.71	48.53	48.53	46.70	7933060	0.65%
06 Aug 2024	47.40	47.92	48.88	46.50	19752299	1.48%
05 Aug 2024	46.71	47.87	48.24	46.27	9226984	-4.05%
02 Aug 2024	48.68	48.27	49.63	48.06	5947130	-0.39%
01 Aug 2024	48.87	49.53	49.56	48.69	3722616	-0.75%
31 Jul 2024	49.24	49.90	50.30	49.07	5180708	-1.14%
30 Jul 2024	49.81	50.40	50.73	49.67	4378949	-0.90%
29 Jul 2024	50.26	50.20	51.33	49.70	6053949	0.24%
26 Jul 2024	50.14	49.96	50.46	48.54	6849813	1.37%
25 Jul 2024	49.46	48.53	49.83	48.15	4820818	1.62%
24 Jul 2024	48.67	47.90	48.95	47.75	4219781	1.71%
23 Jul 2024	47.85	48.66	48.66	46.40	4144608	-1.12%
22 Jul 2024	48.39	48.56	49.03	47.70	3843136	0.00%
19 Jul 2024	48.39	49.60	49.63	47.83	6521914	-2.50%
18 Jul 2024	49.63	50.67	50.67	49.20	6859502	-1.68%
16 Jul 2024	50.48	50.73	50.97	50.13	9058029	-0.04%
15 Jul 2024	50.50	49.99	50.68	49.67	10940783	2.25%
12 Jul 2024	49.39	48.75	49.83	48.65	11540057	1.77%
11 Jul 2024	48.53	48.33	49.09	48.20	8622346	0.52%
10 Jul 2024	48.28	48.40	48.75	47.23	15042765	0.15%
09 Jul 2024	48.21	48.29	48.99	48.00	6541899	0.56%
08 Jul 2024	47.94	49.00	49.18	47.20	12363406	-2.02%
05 Jul 2024	48.93	49.17	49.44	48.71	5574842	0.39%
04 Jul 2024	48.74	48.92	49.65	48.61	6202474	-0.02%
03 Jul 2024	48.75	49.19	49.26	48.54	5394850	0.33%
02 Jul 2024	48.59	49.73	49.76	48.40	8954771	-1.78%
01 Jul 2024	49.47	50.23	50.67	49.34	6887017	-1.47%
28 Jun 2024	50.21	49.47	50.40	49.06	10901625	1.56%
27 Jun 2024	49.44	50.31	50.56	49.33	7352086	-1.69%
26 Jun 2024	50.29	50.33	51.67	50.13	11052126	-0.24%
25 Jun 2024	50.41	51.00	51.87	50.27	13418926	-0.51%
24 Jun 2024	50.67	50.67	50.95	49.93	9705433	-0.12%
21 Jun 2024	50.73	50.97	51.63	49.83	14270279	0.36%
20 Jun 2024	50.55	51.47	51.55	50.40	11254642	-1.19%
19 Jun 2024	51.16	53.21	53.33	50.81	32664759	-2.55%
18 Jun 2024	52.50	50.00	52.67	49.87	46566741	6.56%
14 Jun 2024	49.27	48.53	51.09	48.44	33930446	1.78%
13 Jun 2024	48.41	46.04	49.53	45.76	41475778	5.22%
12 Jun 2024	46.01	46.13	46.17	45.57	5145040	0.39%
11 Jun 2024	45.83	46.27	46.27	45.73	5165550	0.22%
10 Jun 2024	45.73	45.60	45.93	45.09	8773409	1.02%
07 Jun 2024	45.27	44.87	45.47	44.73	5588158	1.12%
06 Jun 2024	44.77	43.80	45.00	43.00	9856887	4.68%
05 Jun 2024	42.77	43.07	43.37	41.57	13895908	-0.60%
04 Jun 2024	43.03	45.30	45.30	41.53	7598325	-4.59%
03 Jun 2024	45.10	46.67	46.90	44.77	7910136	0.00%
31 May 2024	45.10	44.80	45.33	44.47	5777880	1.42%
30 May 2024	44.47	44.53	45.13	44.17	6322140	0.16%
29 May 2024	44.40	44.67	45.10	44.23	4449745	-0.74%
28 May 2024	44.73	45.47	45.50	44.43	4951933	-1.11%
27 May 2024	45.23	45.77	45.77	45.10	4407682	-0.31%
24 May 2024	45.37	45.70	46.20	45.20	5932398	-0.44%
23 May 2024	45.57	45.70	45.83	45.43	2814825	-0.13%
22 May 2024	45.63	46.50	46.50	45.50	4175890	-1.17%
21 May 2024	46.17	46.50	46.50	45.47	6691918	0.09%
18 May 2024	46.13	46.00	46.63	46.00	911414	0.79%
17 May 2024	45.77	47.33	47.33	45.57	13861145	-1.21%
16 May 2024	46.33	46.23	47.27	45.23	10250575	1.22%
15 May 2024	45.77	45.50	46.10	45.40	2769402	0.66%
14 May 2024	45.47	44.87	45.73	44.87	3345485	1.56%
13 May 2024	44.77	45.00	45.30	44.10	2624380	-0.51%
10 May 2024	45.00	45.70	45.80	44.73	2717478	-1.53%
09 May 2024	45.70	46.33	46.43	45.20	5498546	-0.59%
08 May 2024	45.97	45.00	46.20	44.90	3957120	1.41%
07 May 2024	45.33	45.77	45.97	44.87	4340356	-0.96%
06 May 2024	45.77	45.80	45.97	45.20	3366832	0.31%
03 May 2024	45.63	46.00	46.17	45.27	3568212	-0.65%
02 May 2024	45.93	46.30	46.43	45.73	2798240	-0.22%
30 Apr 2024	46.03	46.47	46.63	46.00	3065858	-0.73%
29 Apr 2024	46.37	46.67	46.93	46.10	3909962	0.00%
26 Apr 2024	46.37	46.83	47.37	46.17	7235105	-0.92%
25 Apr 2024	46.80	47.40	47.53	46.53	7057576	-1.06%
24 Apr 2024	47.30	47.70	48.13	47.07	5747195	-0.21%
23 Apr 2024	47.40	46.47	48.23	46.33	12651886	2.16%
22 Apr 2024	46.40	47.03	47.03	46.27	5140844	-0.79%
19 Apr 2024	46.77	46.67	47.13	45.23	7012503	0.15%
18 Apr 2024	46.70	47.30	47.53	46.43	10532241	-1.06%
16 Apr 2024	47.20	45.63	48.27	45.03	22830741	2.83%
15 Apr 2024	45.90	44.93	46.30	43.90	7989068	-1.08%
12 Apr 2024	46.40	46.30	46.80	45.57	7764632	1.16%
10 Apr 2024	45.87	45.90	46.33	45.57	5854158	0.66%
09 Apr 2024	45.57	46.87	47.10	45.47	4091225	-2.27%
08 Apr 2024	46.63	47.13	47.13	46.20	3694375	-0.58%
05 Apr 2024	46.90	47.33	47.70	46.60	5915620	-0.36%
04 Apr 2024	47.07	47.47	47.53	46.23	8440570	-0.06%
03 Apr 2024	47.10	45.83	47.27	45.33	9320043	3.06%
02 Apr 2024	45.70	45.47	45.83	45.07	5279226	1.56%
01 Apr 2024	45.00	44.47	45.23	44.13	5736739	2.11%
28 Mar 2024	44.07	44.00	44.53	43.23	9917465	1.24%
27 Mar 2024	43.53	43.27	44.87	43.20	10730915	0.76%
26 Mar 2024	43.20	42.53	43.43	42.30	7513967	1.34%
22 Mar 2024	42.63	41.90	42.73	41.73	4906880	1.91%
21 Mar 2024	41.83	41.60	42.10	41.33	6351171	2.02%
20 Mar 2024	41.00	41.70	41.97	40.73	5138478	-0.65%
19 Mar 2024	41.27	41.80	42.13	40.87	5894794	-0.55%
18 Mar 2024	41.50	41.93	42.87	41.37	9547931	-0.24%
15 Mar 2024	41.60	42.60	43.20	41.33	12363582	-1.89%
14 Mar 2024	42.40	40.73	42.83	40.10	15326210	3.34%
13 Mar 2024	41.03	43.10	43.97	40.67	16784016	-4.80%
12 Mar 2024	43.10	44.10	44.27	42.10	11008793	-2.27%
11 Mar 2024	44.10	45.40	45.40	43.87	7118007	-2.28%
07 Mar 2024	45.13	45.67	46.73	44.80	8234972	-3.42%
06 Mar 2024	46.73	47.20	47.53	46.00	6233509	-0.43%
05 Mar 2024	46.93	47.00	47.57	46.37	6887156	0.64%
04 Mar 2024	46.63	47.80	47.80	46.43	7378249	-2.10%
02 Mar 2024	47.63	46.87	47.80	46.73	838558	2.06%
01 Mar 2024	46.67	46.90	47.87	46.40	7044064	-0.21%
29 Feb 2024	46.77	47.13	47.13	45.80	6245432	-1.27%
28 Feb 2024	47.37	48.13	48.70	46.70	6408974	-1.31%
27 Feb 2024	48.00	48.67	49.13	47.67	8458136	-0.62%
26 Feb 2024	48.30	47.33	48.57	47.03	8385228	3.14%
23 Feb 2024	46.83	47.70	47.70	46.67	4342821	-1.35%
22 Feb 2024	47.47	46.73	47.60	45.90	5420500	1.80%
21 Feb 2024	46.63	48.00	48.10	46.47	5355085	-2.51%
20 Feb 2024	47.83	48.83	48.87	47.53	5139753	-1.85%
19 Feb 2024	48.73	48.53	49.17	48.40	5880072	1.04%
16 Feb 2024	48.23	46.73	49.87	46.73	21335722	2.46%
15 Feb 2024	47.07	46.90	47.33	46.13	7412758	1.16%
14 Feb 2024	46.53	44.97	46.63	44.23	10625115	3.40%
13 Feb 2024	45.00	44.37	46.27	43.07	10542174	1.42%
12 Feb 2024	44.37	46.23	46.57	44.00	8050300	-3.48%
09 Feb 2024	45.97	48.00	48.07	45.23	12601579	-3.89%
08 Feb 2024	47.83	47.97	48.47	46.57	17287587	1.77%
07 Feb 2024	47.00	48.87	49.23	46.80	11851314	-3.29%
06 Feb 2024	48.60	48.33	49.87	47.80	23309947	2.75%
05 Feb 2024	47.30	46.53	49.23	46.20	26921460	2.23%
02 Feb 2024	46.27	47.43	48.13	46.00	22935135	-0.77%
01 Feb 2024	46.63	44.23	47.63	44.17	65055289	7.52%
31 Jan 2024	43.37	43.00	43.83	42.23	17288754	2.46%
30 Jan 2024	42.33	41.43	43.67	41.33	17952800	2.92%
29 Jan 2024	41.13	41.00	41.30	40.90	4795514	1.23%
25 Jan 2024	40.63	41.13	41.80	40.17	6365883	-1.22%
24 Jan 2024	41.13	40.93	41.23	40.23	3471056	0.39%
23 Jan 2024	40.97	41.87	42.00	40.87	5397988	-1.82%
20 Jan 2024	41.73	41.07	41.80	40.90	2426350	1.61%
19 Jan 2024	41.07	41.33	41.77	40.80	5790031	0.10%
18 Jan 2024	41.03	41.03	41.50	40.30	6630691	-0.58%
17 Jan 2024	41.27	41.67	42.00	41.03	6129243	-1.57%
16 Jan 2024	41.93	42.67	42.77	41.40	4022216	-1.04%
15 Jan 2024	42.37	42.33	42.67	42.10	4641928	0.71%
12 Jan 2024	42.07	42.63	42.97	41.87	6504992	-0.78%
11 Jan 2024	42.40	43.93	43.93	42.27	9374264	-1.00%
10 Jan 2024	42.83	43.30	43.60	42.53	6123191	-1.02%
09 Jan 2024	43.27	43.47	43.83	43.13	6651332	0.39%
08 Jan 2024	43.10	44.37	44.50	42.93	13686834	-1.53%
05 Jan 2024	43.77	41.80	44.00	41.40	41498481	5.90%
04 Jan 2024	41.33	41.10	41.60	41.10	4766000	0.80%
03 Jan 2024	41.00	41.20	41.73	40.67	20314444	-0.07%
02 Jan 2024	41.03	41.53	42.03	40.80	12295620	-0.97%
01 Jan 2024	41.43	41.50	42.20	41.13	8090211	0.63%
29 Dec 2023	41.17	40.90	42.40	40.67	14976917	1.08%
28 Dec 2023	40.73	40.77	41.17	40.07	7466337	0.15%
27 Dec 2023	40.67	40.63	40.97	40.00	5512070	0.42%
26 Dec 2023	40.50	41.23	41.30	40.43	4688059	-1.15%
22 Dec 2023	40.97	40.20	41.33	40.13	5859591	2.09%
21 Dec 2023	40.13	39.93	40.43	39.40	10121658	0.15%
20 Dec 2023	40.07	41.33	41.77	39.60	9809175	-2.67%
19 Dec 2023	41.17	41.23	41.47	40.83	11188544	0.34%
18 Dec 2023	41.03	40.77	41.23	40.33	6181944	1.13%
15 Dec 2023	40.57	40.50	40.80	40.37	4619985	0.92%
14 Dec 2023	40.20	40.53	40.73	39.97	7924596	0.00%
13 Dec 2023	40.20	41.20	41.40	39.93	6694344	-1.78%
12 Dec 2023	40.93	41.53	42.10	40.70	5386822	-0.66%
11 Dec 2023	41.20	41.67	41.73	41.07	6977193	-0.17%
08 Dec 2023	41.27	41.00	41.43	40.50	6619525	1.33%
07 Dec 2023	40.73	40.67	41.13	40.17	3478124	1.14%
06 Dec 2023	40.27	41.00	41.43	39.97	7123107	-1.23%
05 Dec 2023	40.77	41.47	41.73	40.60	5701692	-0.88%
04 Dec 2023	41.13	41.67	41.80	40.67	7644292	0.56%
01 Dec 2023	40.90	41.33	41.57	40.63	7074229	-0.41%
30 Nov 2023	41.07	40.47	41.30	40.20	7002497	1.58%
29 Nov 2023	40.43	40.60	41.03	40.23	3157618	-0.10%
28 Nov 2023	40.47	40.27	40.83	40.00	3085483	0.92%
24 Nov 2023	40.10	40.33	40.57	40.00	1747406	-0.32%
23 Nov 2023	40.23	39.57	40.83	39.57	4481366	2.11%
22 Nov 2023	39.40	40.27	40.53	39.33	2946611	-2.16%
21 Nov 2023	40.27	40.67	40.67	40.07	2046618	-0.40%
20 Nov 2023	40.43	39.83	40.67	39.57	8487909	1.92%
17 Nov 2023	39.67	39.93	40.07	39.60	2779875	-0.65%
16 Nov 2023	39.93	40.23	40.30	39.83	2118735	-0.50%
15 Nov 2023	40.13	39.40	40.50	39.40	4886971	2.29%
13 Nov 2023	39.23	39.80	39.80	39.13	3640519	-1.36%
12 Nov 2023	39.77	39.60	39.87	39.43	869568	1.53%
10 Nov 2023	39.17	38.73	39.40	38.67	3211831	1.14%
09 Nov 2023	38.73	39.70	39.97	38.63	6294981	-2.44%
08 Nov 2023	39.70	40.13	40.30	39.33	3066826	-0.58%
07 Nov 2023	39.93	39.33	40.60	39.13	5706514	1.86%
06 Nov 2023	39.20	39.50	39.50	38.57	8388984	0.85%
03 Nov 2023	38.87	39.40	39.50	38.80	8280632	-0.59%
02 Nov 2023	39.10	39.40	39.87	38.93	5209857	-0.76%
01 Nov 2023	39.40	41.00	41.23	39.20	6232371	-1.43%
31 Oct 2023	39.97	40.33	40.87	39.60	3159920	-0.25%
30 Oct 2023	40.07	40.90	40.97	39.47	2713026	-1.79%
27 Oct 2023	40.80	39.73	41.83	39.73	5162113	2.85%
26 Oct 2023	39.67	39.70	40.23	38.93	6719084	-0.82%
25 Oct 2023	40.00	41.23	41.47	39.60	5088000	-2.37%
23 Oct 2023	40.97	42.30	42.40	40.53	3147765	-2.52%
20 Oct 2023	42.03	42.70	43.07	41.67	2397164	-1.27%
19 Oct 2023	42.57	41.33	42.80	41.13	3475293	2.33%
18 Oct 2023	41.60	42.00	42.00	41.30	1976611	-0.88%
17 Oct 2023	41.97	42.07	42.40	41.90	1747310	0.33%
16 Oct 2023	41.83	41.60	41.97	41.27	4075682	1.21%
13 Oct 2023	41.33	41.27	41.57	41.07	4066271	0.07%
12 Oct 2023	41.30	41.83	42.03	41.23	1965958	-1.27%
11 Oct 2023	41.83	42.60	42.60	41.67	3543087	-1.04%
10 Oct 2023	42.27	41.00	42.53	41.00	4109781	3.10%
09 Oct 2023	41.00	40.73	41.37	39.83	4278772	-0.65%
06 Oct 2023	41.27	41.33	41.47	41.13	1613896	-0.07%
05 Oct 2023	41.30	42.13	42.33	41.20	3771260	-1.67%
04 Oct 2023	42.00	42.63	42.67	41.67	2388781	-1.48%
03 Oct 2023	42.63	43.13	43.17	41.93	4310325	-0.79%
29 Sep 2023	42.97	42.27	43.27	42.00	2811414	2.24%
28 Sep 2023	42.03	42.77	43.03	41.90	2206033	-1.50%
27 Sep 2023	42.67	42.17	42.93	41.40	3571991	1.11%
26 Sep 2023	42.20	42.80	42.93	42.13	2600082	-0.87%
25 Sep 2023	42.57	42.87	42.90	41.90	3181150	0.16%
22 Sep 2023	42.50	42.53	42.80	41.77	2924382	-0.23%
21 Sep 2023	42.60	43.23	43.23	42.50	3000224	-1.55%
20 Sep 2023	43.27	43.33	43.77	42.93	2238402	-0.23%
18 Sep 2023	43.37	44.10	44.10	43.20	2200054	-0.98%
15 Sep 2023	43.80	43.77	44.00	42.77	3328333	0.69%
14 Sep 2023	43.50	43.00	44.00	42.83	2772670	2.11%
13 Sep 2023	42.60	42.47	43.13	40.90	4346248	0.16%
12 Sep 2023	42.53	45.00	45.00	41.83	6537762	-4.71%
11 Sep 2023	44.63	45.00	45.00	44.07	6234231	0.36%
08 Sep 2023	44.47	44.50	44.67	43.87	6159456	1.07%
07 Sep 2023	44.00	43.97	44.63	43.10	6385622	0.85%
06 Sep 2023	43.63	44.47	44.50	43.00	3898291	0.00%
05 Sep 2023	43.63	44.33	44.97	43.20	6250516	-0.77%
04 Sep 2023	43.97	44.57	45.33	43.47	6586836	0.00%
01 Sep 2023	43.97	41.77	44.73	41.47	18667742	6.21%
31 Aug 2023	41.40	39.73	41.63	39.67	12085026	4.28%
30 Aug 2023	39.70	39.77	40.10	39.40	2748034	0.68%
29 Aug 2023	39.43	40.03	40.13	39.40	5897771	-1.43%
28 Aug 2023	40.00	40.07	40.20	39.77	2589401	0.68%
25 Aug 2023	39.73	39.90	40.27	39.57	3311154	-0.60%
24 Aug 2023	39.97	39.97	40.20	39.43	4630798	0.76%
23 Aug 2023	39.67	40.00	40.47	39.43	15142912	-0.33%
22 Aug 2023	39.80	40.00	40.17	39.40	6051227	0.00%
21 Aug 2023	39.80	40.20	40.20	39.07	6213644	0.25%
18 Aug 2023	39.70	39.77	40.00	39.27	4093642	-0.18%
17 Aug 2023	39.77	40.73	40.77	39.27	5870819	-1.63%
16 Aug 2023	40.43	39.43	40.70	39.10	4463696	2.10%
14 Aug 2023	39.60	39.47	40.07	38.77	3001252	0.33%
11 Aug 2023	39.47	40.47	40.50	39.40	3420698	-2.13%
10 Aug 2023	40.33	40.53	40.53	40.13	2229632	0.07%
09 Aug 2023	40.30	40.00	40.43	39.70	2464174	0.07%
08 Aug 2023	40.27	40.20	40.60	39.87	6485985	0.17%
07 Aug 2023	40.20	40.60	40.67	40.00	2720787	-0.32%
04 Aug 2023	40.33	39.93	40.67	39.67	6274492	1.41%
03 Aug 2023	39.77	40.00	40.07	39.43	4548715	-0.50%
02 Aug 2023	39.97	39.97	40.17	39.13	6969135	0.68%
01 Aug 2023	39.70	40.63	40.63	39.57	7814079	1.72%
31 Jul 2023	39.03	39.33	39.87	38.40	16386779	-0.51%
28 Jul 2023	39.23	40.20	40.97	39.03	7244924	-2.17%
27 Jul 2023	40.10	41.67	41.90	40.03	5738501	-3.21%
26 Jul 2023	41.43	41.33	41.97	40.43	14070518	0.39%
25 Jul 2023	41.27	38.87	41.77	38.77	41088343	6.83%
24 Jul 2023	38.63	38.67	39.10	38.53	15882171	0.08%
21 Jul 2023	38.60	38.93	38.97	38.53	6227111	-0.95%
20 Jul 2023	38.97	38.80	39.40	38.67	3868405	0.18%
19 Jul 2023	38.90	39.17	39.17	38.80	1905173	-0.33%
18 Jul 2023	39.03	39.33	39.40	38.77	7727822	-0.18%
17 Jul 2023	39.10	38.93	39.63	38.83	16288304	1.03%
14 Jul 2023	38.70	38.83	39.20	38.53	4006674	0.44%
13 Jul 2023	38.53	39.03	39.47	38.47	11289146	-0.62%
12 Jul 2023	38.77	39.03	39.23	38.67	2907204	-0.67%
11 Jul 2023	39.03	38.77	39.27	38.63	3419854	1.19%
10 Jul 2023	38.57	39.30	39.33	38.47	2215701	-0.85%
07 Jul 2023	38.90	38.47	39.17	38.40	3760820	0.34%
06 Jul 2023	38.77	39.10	39.27	38.60	5548900	-0.41%
05 Jul 2023	38.93	39.00	39.53	38.67	7018048	0.41%
04 Jul 2023	38.77	38.40	39.17	38.23	6884130	0.52%
03 Jul 2023	38.57	38.80	38.90	38.23	2437299	0.26%
30 Jun 2023	38.47	37.93	38.67	37.73	14041353	1.96%
28 Jun 2023	37.73	37.83	38.13	37.63	6631045	0.08%
27 Jun 2023	37.70	37.83	37.97	37.37	3872933	-0.34%
26 Jun 2023	37.83	37.37	37.97	37.27	2579253	0.34%
23 Jun 2023	37.70	38.50	38.50	36.90	3180465	-2.26%
22 Jun 2023	38.57	38.33	38.67	37.93	3755394	0.78%
21 Jun 2023	38.27	38.87	38.87	38.13	4465128	-1.54%
20 Jun 2023	38.87	38.43	39.20	38.20	5553364	0.96%
19 Jun 2023	38.50	38.83	38.83	38.07	3976004	0.08%
16 Jun 2023	38.47	38.60	38.93	37.97	4397095	0.37%
15 Jun 2023	38.33	38.40	38.73	37.40	14102599	-0.18%
14 Jun 2023	38.40	39.33	39.47	38.30	5225382	-1.54%
13 Jun 2023	39.00	38.50	39.60	38.40	5287510	1.30%
12 Jun 2023	38.50	38.80	38.87	38.40	1513412	-0.77%
09 Jun 2023	38.80	38.50	39.00	38.20	5154044	0.96%
08 Jun 2023	38.43	38.53	38.67	38.33	1887576	0.16%
07 Jun 2023	38.37	38.87	38.87	38.17	5829437	-0.78%
06 Jun 2023	38.67	38.87	38.87	38.00	4761320	-0.15%
05 Jun 2023	38.73	39.17	39.23	38.60	5511266	-0.44%
02 Jun 2023	38.90	39.00	39.40	38.37	5547937	0.44%
01 Jun 2023	38.73	38.67	39.07	38.43	3506798	0.41%
31 May 2023	38.57	38.60	39.00	38.27	8099709	0.36%
30 May 2023	38.43	38.10	39.27	38.00	6619891	1.21%
29 May 2023	37.97	37.73	38.47	37.67	4927537	1.25%
26 May 2023	37.50	37.33	37.87	37.27	4968006	0.62%
25 May 2023	37.27	37.17	37.50	37.03	4296037	0.73%
24 May 2023	37.00	37.80	38.20	36.93	5238415	-1.15%
23 May 2023	37.43	37.07	37.93	36.80	32848205	1.91%
22 May 2023	36.73	36.97	37.17	36.50	8977264	0.27%
19 May 2023	36.63	37.03	37.67	36.50	5630932	-1.00%
18 May 2023	37.00	37.07	37.20	36.83	1582571	0.46%
17 May 2023	36.83	36.67	37.23	36.33	4279124	0.35%
16 May 2023	36.70	37.13	37.27	36.60	1637884	-0.81%
15 May 2023	37.00	37.33	37.33	36.63	1404609	-0.62%
12 May 2023	37.23	37.63	37.73	37.07	1428115	-1.06%
11 May 2023	37.63	37.73	37.90	37.33	2756187	1.24%
10 May 2023	37.17	36.83	37.27	36.67	3352785	1.47%
09 May 2023	36.63	35.17	37.03	35.03	10727175	4.45%
08 May 2023	35.07	36.07	36.10	34.73	9178617	-2.04%
05 May 2023	35.80	35.33	36.00	35.07	1908875	1.70%
04 May 2023	35.20	35.33	35.93	35.07	7192705	-0.76%
03 May 2023	35.47	35.20	35.70	34.87	15192142	0.68%
02 May 2023	35.23	36.00	36.20	34.73	2675499	-1.67%
28 Apr 2023	35.83	35.13	35.93	34.97	3519418	2.08%
27 Apr 2023	35.10	35.20	35.87	34.90	5797282	0.37%
26 Apr 2023	34.97	34.20	35.23	33.70	5529301	2.25%
25 Apr 2023	34.20	33.73	34.33	33.47	2915188	1.57%
24 Apr 2023	33.67	33.80	34.00	33.40	3729070	0.12%
21 Apr 2023	33.63	33.33	33.90	33.20	3887252	0.60%
20 Apr 2023	33.43	33.17	33.77	33.00	2367414	0.39%
19 Apr 2023	33.30	33.40	33.77	33.20	2685517	-0.09%
18 Apr 2023	33.33	33.93	34.03	33.27	3746427	-1.59%
17 Apr 2023	33.87	33.80	34.23	33.03	3502919	0.21%
13 Apr 2023	33.80	34.00	34.33	33.20	7577863	-0.38%
12 Apr 2023	33.93	33.80	34.37	33.53	6705864	0.47%
11 Apr 2023	33.77	33.33	33.93	33.00	7772655	1.41%
10 Apr 2023	33.30	34.07	34.07	33.10	7109885	-2.15%
06 Apr 2023	34.03	33.07	34.17	32.73	5866288	2.81%
05 Apr 2023	33.10	33.63	33.63	32.93	3002334	-0.39%
03 Apr 2023	33.23	32.43	34.00	31.87	1730872	3.29%
31 Mar 2023	32.17	31.73	32.60	31.47	5019901	1.90%
29 Mar 2023	31.57	31.17	31.70	30.67	4175334	1.19%
28 Mar 2023	31.20	31.37	31.57	30.93	1678092	-1.05%
27 Mar 2023	31.53	31.80	31.80	31.00	1468160	-0.76%
24 Mar 2023	31.77	31.67	32.10	31.40	1576494	-0.09%
23 Mar 2023	31.80	31.33	32.13	31.07	4431760	0.54%
22 Mar 2023	31.63	31.53	31.83	31.07	1822141	0.83%
21 Mar 2023	31.37	31.20	31.67	30.57	2883474	1.10%
20 Mar 2023	31.03	30.83	31.37	30.10	5599531	0.65%
17 Mar 2023	30.83	31.23	31.70	30.67	1851308	-0.64%
16 Mar 2023	31.03	31.47	32.00	30.67	8369979	-2.73%
15 Mar 2023	31.90	31.57	32.00	31.50	2032145	1.37%
14 Mar 2023	31.47	31.50	31.97	31.03	2452305	-0.32%
13 Mar 2023	31.57	32.50	32.57	31.20	8831544	-3.54%
10 Mar 2023	32.73	32.27	33.10	32.27	4073280	0.31%
09 Mar 2023	32.63	33.43	33.43	32.57	4313214	-2.22%
08 Mar 2023	33.37	33.43	33.53	32.97	1653279	0.30%
06 Mar 2023	33.27	33.30	33.43	33.00	2857448	0.42%
03 Mar 2023	33.13	33.63	33.67	33.00	4980364	-1.10%
02 Mar 2023	33.50	33.57	33.60	33.30	1209803	-0.09%
01 Mar 2023	33.53	33.07	33.73	32.93	1450955	1.61%
28 Feb 2023	33.00	33.03	33.67	32.70	7397534	-0.09%
27 Feb 2023	33.03	33.23	33.40	32.73	1594155	-0.60%
24 Feb 2023	33.23	33.47	33.73	32.80	4816196	-0.21%
23 Feb 2023	33.30	33.23	33.43	32.90	4875451	0.21%
22 Feb 2023	33.23	33.57	33.57	32.90	3188875	-1.01%
21 Feb 2023	33.57	34.17	34.30	33.43	4890223	-1.76%
20 Feb 2023	34.17	33.90	34.43	33.67	4514082	0.89%
17 Feb 2023	33.87	33.77	34.00	33.20	6812525	0.50%
16 Feb 2023	33.70	35.37	35.60	33.37	11343128	-2.23%
15 Feb 2023	34.47	34.57	34.73	34.13	2017611	-0.75%
14 Feb 2023	34.73	35.13	35.97	34.53	2566347	-0.57%
13 Feb 2023	34.93	35.80	35.90	34.33	4261101	-2.43%
10 Feb 2023	35.80	35.20	36.00	34.90	2902237	2.37%
09 Feb 2023	34.97	35.77	35.93	34.77	3613439	-2.24%
08 Feb 2023	35.77	34.00	35.97	33.57	4254613	4.50%
07 Feb 2023	34.23	35.33	35.60	33.73	6871043	-3.11%
06 Feb 2023	35.33	35.10	35.80	34.83	3143141	1.23%
03 Feb 2023	34.90	34.77	35.13	34.03	2188733	0.87%
02 Feb 2023	34.60	34.33	35.23	34.10	4545543	0.79%
01 Feb 2023	34.33	34.50	36.10	33.93	9205134	0.09%
31 Jan 2023	34.30	34.30	34.50	33.60	5378308	0.68%
30 Jan 2023	34.07	34.07	34.53	33.43	5596489	-0.18%
27 Jan 2023	34.13	34.00	34.57	32.47	13369269	0.68%
25 Jan 2023	33.90	33.77	34.13	33.27	4950265	0.38%
24 Jan 2023	33.77	34.07	34.10	33.53	9259730	-0.88%
23 Jan 2023	34.07	34.33	34.53	33.37	3995138	-0.18%
20 Jan 2023	34.13	34.47	34.60	33.87	1772778	-0.50%
19 Jan 2023	34.30	34.57	34.67	34.10	1863280	-1.07%
18 Jan 2023	34.67	34.70	34.90	34.53	12329919	0.00%
17 Jan 2023	34.67	34.63	35.10	34.43	5684675	-0.29%
16 Jan 2023	34.77	34.93	35.20	34.53	4558520	0.29%
13 Jan 2023	34.67	35.20	35.20	33.17	27757957	-0.94%
12 Jan 2023	35.00	36.13	36.23	34.77	8548988	-2.59%
11 Jan 2023	35.93	36.90	36.93	35.67	4741646	-2.18%
10 Jan 2023	36.73	36.97	37.27	36.63	1505761	-0.92%
09 Jan 2023	37.07	37.13	37.40	36.63	6615801	0.93%
06 Jan 2023	36.73	37.67	38.03	36.47	3719971	-2.83%
05 Jan 2023	37.80	37.90	38.00	37.37	1684149	0.08%
04 Jan 2023	37.77	38.50	38.53	37.67	2244573	-1.46%
03 Jan 2023	38.33	38.83	39.17	38.23	5934425	-1.13%
02 Jan 2023	38.77	38.90	39.17	38.57	1589575	-0.26%
30 Dec 2022	38.87	39.00	39.27	38.67	1602372	0.78%
29 Dec 2022	38.57	38.33	38.80	38.17	3536364	-0.08%
28 Dec 2022	38.60	39.43	39.50	38.47	3616049	-1.96%
27 Dec 2022	39.37	38.40	39.80	38.20	2093963	3.41%
26 Dec 2022	38.07	37.27	39.33	36.53	3082821	2.15%
23 Dec 2022	37.27	37.97	37.97	36.20	14832618	-2.61%
22 Dec 2022	38.27	38.67	38.83	37.47	2435859	-0.67%
21 Dec 2022	38.53	39.10	39.57	38.33	1948682	-1.21%
20 Dec 2022	39.00	39.00	39.20	38.40	3866600	0.08%
19 Dec 2022	38.97	39.60	39.60	38.63	5531641	-0.76%
16 Dec 2022	39.27	40.07	40.40	38.87	2864136	-3.11%
15 Dec 2022	40.53	41.37	41.90	40.33	1853553	-2.41%
14 Dec 2022	41.53	40.90	42.27	40.70	7786019	2.22%
13 Dec 2022	40.63	39.70	41.10	39.57	4320161	2.94%
12 Dec 2022	39.47	40.13	40.30	39.27	4178169	-1.40%
09 Dec 2022	40.03	40.07	40.23	39.73	1609780	0.00%
08 Dec 2022	40.03	40.23	40.27	39.80	1202132	0.00%
07 Dec 2022	40.03	40.33	40.43	39.87	1790131	-0.74%
06 Dec 2022	40.33	40.53	40.67	40.07	3508505	-0.49%
05 Dec 2022	40.53	40.33	40.67	39.93	2173218	1.00%
02 Dec 2022	40.13	40.00	40.27	39.37	2698366	0.25%
01 Dec 2022	40.03	41.13	41.13	40.00	3511167	-2.29%
30 Nov 2022	40.97	40.03	41.53	39.80	8233966	2.35%
29 Nov 2022	40.03	39.83	40.43	39.77	6848467	0.50%
28 Nov 2022	39.83	38.13	40.07	38.03	6092457	4.73%
25 Nov 2022	38.03	38.83	38.93	37.93	1918634	-1.66%
24 Nov 2022	38.67	38.63	39.00	38.37	1750156	0.70%
23 Nov 2022	38.40	38.83	38.90	38.07	2025665	-0.70%
22 Nov 2022	38.67	38.67	38.80	38.27	1386850	0.10%
21 Nov 2022	38.63	39.53	39.53	38.33	4210775	-1.88%
18 Nov 2022	39.37	40.53	40.53	38.90	2559228	-2.38%
17 Nov 2022	40.33	40.63	41.00	39.87	2405309	-0.25%
16 Nov 2022	40.43	43.33	47.43	40.10	14143868	2.30%
15 Nov 2022	39.52	39.79	39.79	32.43	2919993	0.05%
14 Nov 2022	39.50	39.88	40.05	39.05	2728754	-0.13%
11 Nov 2022	39.55	39.98	40.12	39.36	2318136	0.56%
10 Nov 2022	39.33	39.52	39.62	38.74	1781644	-0.48%
09 Nov 2022	39.52	40.00	40.05	39.10	2801865	0.36%
07 Nov 2022	39.38	39.05	39.86	38.88	2803783	2.10%
04 Nov 2022	38.57	38.69	38.95	38.38	5898557	-0.31%
03 Nov 2022	38.69	39.05	39.43	38.26	5342300	-1.40%
02 Nov 2022	39.24	39.38	39.74	38.91	2351545	-0.30%
01 Nov 2022	39.36	40.19	40.79	39.00	10010599	-5.54%
31 Oct 2022	41.67	40.45	42.57	40.26	8267553	3.73%
28 Oct 2022	40.17	41.07	41.76	38.52	2760439	-2.19%
27 Oct 2022	41.07	41.31	41.48	40.71	3019357	-0.07%
25 Oct 2022	41.10	41.07	41.55	40.81	1095353	-0.63%
24 Oct 2022	41.36	41.31	41.57	41.02	286712	1.47%
21 Oct 2022	40.76	41.95	42.05	40.52	3042795	-2.35%
20 Oct 2022	41.74	42.38	42.50	41.57	1342945	-1.67%
19 Oct 2022	42.45	41.64	42.81	41.52	2359465	2.34%
18 Oct 2022	41.48	42.29	42.67	41.33	1719818	-1.73%
17 Oct 2022	42.21	42.36	42.48	41.98	814677	-0.12%
14 Oct 2022	42.26	41.91	43.17	41.74	2403533	1.71%
13 Oct 2022	41.55	40.93	41.91	40.83	2746967	1.51%
12 Oct 2022	40.93	40.95	41.48	40.79	1506149	0.29%
11 Oct 2022	40.81	41.43	41.62	40.55	1802649	-1.26%
10 Oct 2022	41.33	41.43	42.02	41.02	1826490	-0.29%
07 Oct 2022	41.45	41.81	41.98	41.33	2210023	-0.86%
06 Oct 2022	41.81	41.91	42.62	41.69	2191228	0.70%
04 Oct 2022	41.52	42.21	42.21	41.31	1982588	-0.41%
03 Oct 2022	41.69	41.71	42.43	41.29	6430820	0.05%
30 Sep 2022	41.67	41.52	42.19	40.64	7628317	0.99%
29 Sep 2022	41.26	41.14	42.12	40.36	5137185	2.23%
28 Sep 2022	40.36	42.38	42.76	40.07	9190825	0.55%
27 Sep 2022	40.14	40.86	41.14	39.83	3312620	-0.37%
26 Sep 2022	40.29	40.17	40.91	39.05	6545341	-1.61%
23 Sep 2022	40.95	42.60	42.60	40.71	2198523	-3.21%
22 Sep 2022	42.31	41.17	42.62	40.88	3786210	2.37%
21 Sep 2022	41.33	41.91	42.98	41.02	3653192	-1.15%
20 Sep 2022	41.81	42.07	42.69	41.52	1657215	-0.17%
19 Sep 2022	41.88	42.60	43.00	41.62	2846975	1.33%
16 Sep 2022	41.33	43.57	43.57	40.57	46905250	-4.68%
15 Sep 2022	43.36	43.10	43.81	42.52	3455737	1.24%
14 Sep 2022	42.83	42.62	43.41	42.41	7071218	-1.43%
13 Sep 2022	43.45	43.07	43.69	42.76	9812046	1.73%
12 Sep 2022	42.71	43.83	43.83	42.55	5331954	-1.54%
09 Sep 2022	43.38	43.33	44.79	43.17	13080791	1.57%
08 Sep 2022	42.71	40.93	44.64	40.71	17990399	5.82%
07 Sep 2022	40.36	40.10	41.43	39.91	8558897	0.47%
06 Sep 2022	40.17	40.41	41.02	39.91	8337476	1.26%
05 Sep 2022	39.67	39.33	40.45	38.64	7164658	1.85%
02 Sep 2022	38.95	38.26	40.29	38.12	16423982	2.82%
01 Sep 2022	37.88	38.76	39.71	37.67	5504919	-2.40%
30 Aug 2022	38.81	37.86	41.74	37.64	10749362	4.08%
29 Aug 2022	37.29	37.14	37.86	36.93	3993551	-2.05%
26 Aug 2022	38.07	38.10	38.50	38.05	1915892	0.32%
25 Aug 2022	37.95	38.00	38.67	37.21	8691268	0.37%
24 Aug 2022	37.81	38.48	39.05	37.64	4331696	-1.05%
23 Aug 2022	38.21	37.24	38.48	37.02	9149543	2.69%
22 Aug 2022	37.21	37.14	37.62	36.95	2989637	0.19%
19 Aug 2022	37.14	38.19	38.33	36.55	5014295	-2.03%
18 Aug 2022	37.91	38.05	39.05	37.71	3549318	-0.37%
17 Aug 2022	38.05	38.41	38.55	37.79	3048428	-0.42%
16 Aug 2022	38.21	37.60	38.86	37.31	6534623	2.47%
12 Aug 2022	37.29	37.17	37.43	36.86	1521151	-0.75%
11 Aug 2022	37.57	38.43	38.52	37.33	6006151	-1.18%
10 Aug 2022	38.02	37.62	38.48	37.50	5292212	1.12%
08 Aug 2022	37.60	38.33	38.50	37.33	3765425	-0.61%
05 Aug 2022	37.83	38.14	40.19	37.64	8896646	0.00%
04 Aug 2022	37.83	37.02	38.05	36.33	6198585	2.49%
03 Aug 2022	36.91	36.91	37.81	36.76	3349041	0.00%
02 Aug 2022	36.91	36.71	37.36	36.24	2575239	0.46%
01 Aug 2022	36.74	36.91	37.62	36.57	2767238	-0.19%
29 Jul 2022	36.81	38.12	38.31	36.38	3550442	-3.26%
28 Jul 2022	38.05	38.24	38.71	37.86	2694779	0.00%
27 Jul 2022	38.05	38.05	38.41	37.48	2093221	0.00%
26 Jul 2022	38.05	38.38	38.38	37.43	2445065	-0.42%
25 Jul 2022	38.21	38.55	39.14	37.71	2073154	-0.44%
22 Jul 2022	38.38	38.88	38.91	37.93	2430643	-1.16%
21 Jul 2022	38.83	37.02	39.38	36.67	5511842	4.80%
20 Jul 2022	37.05	37.00	37.57	36.48	2890505	1.70%
19 Jul 2022	36.43	38.05	38.05	35.98	3825906	-3.95%
18 Jul 2022	37.93	38.33	38.88	37.76	3435504	-0.32%
15 Jul 2022	38.05	37.76	38.71	37.67	5393530	1.28%
14 Jul 2022	37.57	36.67	37.76	36.67	4664221	2.01%
13 Jul 2022	36.83	36.95	37.26	36.52	2055050	0.00%
12 Jul 2022	36.83	37.10	37.93	36.57	6282682	-0.59%
11 Jul 2022	37.05	34.36	37.62	34.36	6043447	5.56%
08 Jul 2022	35.10	35.64	36.12	34.81	3106973	-1.52%
07 Jul 2022	35.64	37.41	37.81	35.43	4719178	-3.81%
06 Jul 2022	37.05	35.95	37.38	35.71	6089135	2.92%
05 Jul 2022	36.00	35.41	37.05	35.26	9406058	2.01%
04 Jul 2022	35.29	33.29	35.48	33.24	5417415	5.79%
01 Jul 2022	33.36	33.64	33.64	32.83	2203462	-0.48%
30 Jun 2022	33.52	33.19	34.19	33.05	4385425	0.78%
29 Jun 2022	33.26	32.38	33.52	32.02	7327508	1.43%
28 Jun 2022	32.79	31.64	33.05	31.05	9168694	2.31%
27 Jun 2022	32.05	32.67	33.10	31.91	7084828	-0.96%
24 Jun 2022	32.36	31.86	32.43	31.31	2235448	2.41%
23 Jun 2022	31.60	30.48	31.88	30.07	2742269	3.78%
22 Jun 2022	30.45	30.29	30.52	29.64	1888007	0.40%
21 Jun 2022	30.33	29.26	30.45	28.91	2497242	5.20%
20 Jun 2022	28.83	28.71	29.41	28.24	2177706	0.91%
17 Jun 2022	28.57	29.12	29.60	28.19	10955082	-3.93%
16 Jun 2022	29.74	30.14	30.41	28.86	6236325	-0.17%
15 Jun 2022	29.79	30.12	30.50	28.86	13195458	-0.77%
14 Jun 2022	30.02	30.43	30.74	29.76	4864551	-1.51%
13 Jun 2022	30.48	30.24	31.00	30.14	2797579	-1.14%
10 Jun 2022	30.83	30.57	31.52	30.43	19296150	-0.61%
09 Jun 2022	31.02	30.62	31.36	30.52	2549272	-0.32%
08 Jun 2022	31.12	30.95	31.33	30.60	4723580	0.16%
07 Jun 2022	31.07	30.76	31.29	30.05	4170043	-0.38%
06 Jun 2022	31.19	30.55	31.41	29.91	2595473	2.20%
03 Jun 2022	30.52	30.57	30.93	29.81	7358007	0.86%
02 Jun 2022	30.26	30.71	30.74	30.19	3058644	-1.47%
01 Jun 2022	30.71	31.52	31.74	30.26	4778728	-1.70%
31 May 2022	31.24	30.48	31.60	30.43	7387067	1.63%
30 May 2022	30.74	30.71	31.14	29.88	3113045	1.18%
27 May 2022	30.38	29.05	30.60	28.81	6555193	3.05%
26 May 2022	29.48	29.29	29.76	28.19	4228760	2.33%
25 May 2022	28.81	30.10	30.21	28.64	4325276	-3.58%
24 May 2022	29.88	30.24	30.24	29.17	5199484	0.40%
23 May 2022	29.76	29.86	30.14	29.19	4399785	0.71%
20 May 2022	29.55	30.00	30.12	29.36	4453522	-0.17%
19 May 2022	29.60	29.48	29.95	28.69	2455948	-1.79%
18 May 2022	30.14	30.81	30.81	29.71	2230813	-0.10%
17 May 2022	30.17	29.24	30.43	28.71	2973933	3.18%
16 May 2022	29.24	30.29	30.29	28.38	3442740	-1.68%
13 May 2022	29.74	29.14	30.76	29.14	3354650	3.41%
12 May 2022	28.76	29.17	29.57	27.93	7162504	-4.29%
11 May 2022	30.05	31.38	31.41	29.55	6219377	-2.69%
10 May 2022	30.88	31.43	32.00	30.57	4323892	-1.91%
09 May 2022	31.48	31.43	32.02	30.95	4048732	-2.05%
06 May 2022	32.14	31.91	32.33	31.10	3757367	-2.96%
05 May 2022	33.12	32.10	33.31	31.79	6621627	3.18%
04 May 2022	32.10	33.48	33.52	31.91	2785058	-3.14%
02 May 2022	33.14	32.48	33.29	31.86	2784419	0.12%
29 Apr 2022	33.10	33.69	33.81	32.55	4832692	-1.61%
28 Apr 2022	33.64	34.43	34.60	32.86	4471669	-1.26%
27 Apr 2022	34.07	35.00	35.21	33.86	7375668	-3.70%
26 Apr 2022	35.38	34.00	36.19	32.83	15921204	6.06%
25 Apr 2022	33.36	33.12	34.33	33.02	6143817	-1.39%
22 Apr 2022	33.83	32.57	34.10	31.91	10983404	3.05%
21 Apr 2022	32.83	31.76	33.19	31.76	4794597	3.76%
20 Apr 2022	31.64	31.31	31.86	30.76	5191796	1.38%
19 Apr 2022	31.21	32.98	33.33	30.48	6009175	-4.88%
18 Apr 2022	32.81	34.29	34.52	32.64	8575398	-5.69%
13 Apr 2022	34.79	33.10	35.14	32.86	8610420	5.42%
12 Apr 2022	33.00	34.74	34.93	32.38	6975535	-5.01%
11 Apr 2022	34.74	34.52	35.62	33.14	21456841	2.96%
08 Apr 2022	33.74	32.38	33.74	32.14	20348714	4.98%
07 Apr 2022	32.14	32.83	32.83	31.52	5612799	-1.11%
06 Apr 2022	32.50	31.93	32.74	31.67	7671586	1.79%
05 Apr 2022	31.93	31.43	32.76	30.57	21329176	1.53%
04 Apr 2022	31.45	31.62	31.88	30.74	6653848	2.01%
01 Apr 2022	30.83	30.41	32.21	29.17	61777134	0.46%
31 Mar 2022	30.69	28.81	30.81	28.24	14995715	4.53%
30 Mar 2022	29.36	26.67	29.43	26.67	81796402	4.67%
29 Mar 2022	28.05	28.05	28.57	28.05	76737652	-4.92%

EquityPandit Advisory Services

From SEBI Registered Investment Advisor

Screener

News

Motherson Sumi Wiring India Ltd

MSUMI Historical Data

Equitypandit Financial Services Pvt. Ltd.

EquityPandit Advisory Services

EP - Investor

EP - Multibagger

EP - Index Option

Index Option Picks