MTNL Stock Price, MTNL Historical Data, MTNL share price history, Live NSE/BSE, Stock Price Today, and Target, Latest News and Analysis

MTNL Historical Data
View Chart
Equitypandit Financial Services Pvt. Ltd.
Date	Price	Open	High	Low	Volume	Change(%)
05 Dec 2025	36.47	37.00	37.24	36.16	797741	-1.49%
04 Dec 2025	37.02	37.50	37.90	36.95	829576	-1.28%
03 Dec 2025	37.50	37.82	38.06	37.36	873073	-0.85%
02 Dec 2025	37.82	38.05	38.31	37.70	660040	-0.60%
01 Dec 2025	38.05	38.32	38.60	37.95	663409	-0.70%
28 Nov 2025	38.32	38.62	38.62	37.86	610233	-0.78%
27 Nov 2025	38.62	38.50	39.45	38.01	1146076	0.57%
26 Nov 2025	38.40	38.30	38.68	38.03	575940	1.16%
25 Nov 2025	37.96	38.04	38.83	37.52	1507011	-0.21%
24 Nov 2025	38.04	39.27	39.27	38.00	1038731	-2.54%
21 Nov 2025	39.03	39.95	39.95	39.00	732979	-1.49%
20 Nov 2025	39.62	39.50	40.20	39.50	816165	0.13%
19 Nov 2025	39.57	40.18	40.33	39.31	934162	-1.54%
18 Nov 2025	40.19	40.83	40.95	40.06	944608	-1.59%
17 Nov 2025	40.84	41.05	41.20	40.70	853318	-0.51%
14 Nov 2025	41.05	40.76	41.49	40.70	1178495	0.71%
13 Nov 2025	40.76	40.91	41.21	40.70	707365	-0.37%
12 Nov 2025	40.91	41.60	41.91	40.62	909380	-0.94%
11 Nov 2025	41.30	40.50	42.22	40.50	1713547	1.95%
10 Nov 2025	40.51	40.91	41.18	40.31	719073	-0.86%
07 Nov 2025	40.86	40.90	41.60	40.41	1140064	-0.61%
06 Nov 2025	41.11	42.00	42.06	40.90	1131491	-1.79%
04 Nov 2025	41.86	42.53	42.80	41.72	931833	-1.53%
03 Nov 2025	42.51	41.80	44.67	41.43	3443804	1.89%
31 Oct 2025	41.72	42.00	42.19	41.65	707256	-0.55%
30 Oct 2025	41.95	42.18	42.37	41.90	772985	-0.33%
29 Oct 2025	42.09	42.28	42.55	42.00	1168907	-0.07%
28 Oct 2025	42.12	42.49	42.67	42.05	969717	-0.24%
27 Oct 2025	42.22	42.19	43.70	41.90	3788018	0.55%
24 Oct 2025	41.99	42.20	42.43	41.80	889400	-0.24%
23 Oct 2025	42.09	41.78	42.44	41.75	1011349	0.74%
21 Oct 2025	41.78	41.70	41.90	41.50	238292	0.67%
20 Oct 2025	41.50	41.89	41.89	40.97	963528	-0.19%
17 Oct 2025	41.58	42.18	42.26	41.40	824242	-1.26%
16 Oct 2025	42.11	42.39	42.59	42.01	817435	-0.17%
15 Oct 2025	42.18	42.31	42.67	42.10	825859	-0.17%
14 Oct 2025	42.25	42.47	42.80	42.00	1247074	-0.52%
13 Oct 2025	42.47	42.70	42.93	42.35	991499	-1.12%
10 Oct 2025	42.95	42.80	43.85	42.80	1869426	0.61%
09 Oct 2025	42.69	42.95	43.28	42.35	1415636	-0.67%
08 Oct 2025	42.98	43.32	44.10	42.72	2060850	-0.44%
07 Oct 2025	43.17	43.40	44.47	42.71	2521766	0.35%
06 Oct 2025	43.02	43.65	43.95	42.91	930377	-1.15%
03 Oct 2025	43.52	43.25	43.70	43.21	1165282	1.02%
01 Oct 2025	43.08	43.07	43.41	42.95	890921	0.05%
30 Sep 2025	43.06	43.50	43.67	43.00	750882	-0.60%
29 Sep 2025	43.32	43.95	44.35	43.05	2685759	1.33%
26 Sep 2025	42.75	42.50	43.50	42.30	1898006	0.28%
25 Sep 2025	42.63	43.40	43.75	42.53	1318029	-1.55%
24 Sep 2025	43.30	44.15	44.25	43.01	1359881	-1.81%
23 Sep 2025	44.10	44.74	44.89	44.00	1371276	-1.36%
22 Sep 2025	44.71	45.18	45.78	44.52	1731770	-0.95%
19 Sep 2025	45.14	45.30	46.01	45.02	1906911	-0.13%
18 Sep 2025	45.20	45.44	46.09	45.05	1438759	-0.07%
17 Sep 2025	45.23	45.15	46.44	44.96	3230915	0.60%
16 Sep 2025	44.96	45.04	45.37	44.85	1435908	0.16%
15 Sep 2025	44.89	44.15	45.60	44.11	2504082	2.02%
12 Sep 2025	44.00	44.79	45.14	43.90	1268195	-0.99%
11 Sep 2025	44.44	44.95	45.14	44.25	981343	-0.96%
10 Sep 2025	44.87	44.42	45.27	44.42	1693379	1.26%
09 Sep 2025	44.31	44.90	45.38	43.86	1097151	-0.89%
08 Sep 2025	44.71	45.19	46.00	44.59	1511651	-0.78%
05 Sep 2025	45.06	44.63	46.27	44.10	3229962	1.26%
04 Sep 2025	44.50	45.29	45.60	44.27	1348089	-0.93%
03 Sep 2025	44.92	44.02	45.70	43.98	3168475	2.14%
02 Sep 2025	43.98	43.80	44.86	43.48	1767045	0.85%
01 Sep 2025	43.61	43.84	44.24	43.42	1308975	-0.02%
29 Aug 2025	43.62	43.98	44.68	43.44	1155446	-0.50%
28 Aug 2025	43.84	44.62	44.69	43.60	984951	-1.75%
26 Aug 2025	44.62	45.50	46.65	44.45	2213802	-2.04%
25 Aug 2025	45.55	46.12	47.09	45.10	2170894	-1.17%
22 Aug 2025	46.09	45.75	48.19	44.81	4241111	0.46%
21 Aug 2025	45.88	44.25	46.85	44.14	6687284	4.11%
20 Aug 2025	44.07	44.07	44.37	43.48	2364776	0.78%
19 Aug 2025	43.73	43.09	43.90	43.01	1460311	1.72%
18 Aug 2025	42.99	42.59	43.65	42.59	1852277	1.49%
14 Aug 2025	42.36	42.33	43.11	42.03	1731371	-1.81%
13 Aug 2025	43.14	43.69	43.95	42.85	1826241	-1.26%
12 Aug 2025	43.69	43.79	44.57	43.36	1444152	-0.11%
11 Aug 2025	43.74	44.15	44.28	43.29	1380554	-0.23%
08 Aug 2025	43.84	44.25	44.56	43.54	1563637	-0.30%
07 Aug 2025	43.97	44.05	44.50	43.09	2570330	-0.74%
06 Aug 2025	44.30	45.60	45.70	44.00	1758120	-2.40%
05 Aug 2025	45.39	45.75	46.25	45.11	1722834	-0.09%
04 Aug 2025	45.43	46.00	46.30	45.11	2113389	-0.37%
01 Aug 2025	45.60	45.70	46.67	45.15	2567292	-0.28%
31 Jul 2025	45.73	47.00	48.03	45.01	5274973	-4.45%
30 Jul 2025	47.86	48.15	48.69	47.50	1327361	-0.35%
29 Jul 2025	48.03	48.35	48.43	47.64	1817926	-0.76%
28 Jul 2025	48.40	47.50	48.80	47.01	3105353	1.74%
25 Jul 2025	47.57	49.18	49.20	47.30	2204093	-3.37%
24 Jul 2025	49.23	49.88	50.24	49.01	1697945	-1.32%
23 Jul 2025	49.89	49.70	50.37	49.61	2377187	-0.04%
22 Jul 2025	49.91	50.18	50.70	49.51	2314910	-0.74%
21 Jul 2025	50.28	50.11	50.80	49.51	2307625	0.34%
18 Jul 2025	50.11	50.99	51.10	49.91	2618153	-1.98%
17 Jul 2025	51.12	50.90	52.10	49.90	4533431	0.63%
16 Jul 2025	50.80	49.92	51.31	49.38	6163594	1.76%
15 Jul 2025	49.92	52.35	52.99	49.06	8437211	-4.17%
14 Jul 2025	52.09	48.59	53.60	47.90	23212166	7.20%
11 Jul 2025	48.59	49.12	49.30	48.32	2010552	-1.08%
10 Jul 2025	49.12	49.54	49.88	48.87	2282113	-0.77%
09 Jul 2025	49.50	49.38	50.48	49.30	3331983	0.24%
08 Jul 2025	49.38	49.75	50.34	49.00	2590710	-0.76%
07 Jul 2025	49.76	50.23	50.68	49.60	2193816	-0.94%
04 Jul 2025	50.23	50.95	50.95	49.80	3125967	-1.43%
03 Jul 2025	50.96	51.32	52.65	50.61	7595008	-0.51%
02 Jul 2025	51.22	51.86	52.27	51.00	3205001	-1.12%
01 Jul 2025	51.80	52.68	52.82	51.59	2740620	-0.94%
30 Jun 2025	52.29	52.10	53.09	51.80	5313420	0.69%
27 Jun 2025	51.93	53.66	53.79	51.74	7285020	-2.39%
26 Jun 2025	53.20	53.79	55.00	52.18	20006469	0.17%
25 Jun 2025	53.11	48.90	58.20	48.73	104473120	9.48%
24 Jun 2025	48.51	48.50	49.99	48.22	5318741	2.13%
23 Jun 2025	47.50	47.67	48.12	46.97	3349788	-0.21%
20 Jun 2025	47.60	47.10	48.12	46.80	4874717	0.85%
19 Jun 2025	47.20	48.95	50.19	46.85	6377046	-3.61%
18 Jun 2025	48.97	50.90	50.95	48.42	5971336	-3.14%
17 Jun 2025	50.56	51.55	53.11	50.30	6152413	-1.63%
16 Jun 2025	51.40	52.13	52.62	49.67	6720029	-1.17%
13 Jun 2025	52.01	52.37	53.42	51.54	9267203	-4.41%
12 Jun 2025	54.41	53.40	55.50	52.80	30683427	2.93%
11 Jun 2025	52.86	51.54	55.25	51.35	32143373	3.46%
10 Jun 2025	51.09	49.70	52.70	49.61	15456243	3.15%
09 Jun 2025	49.53	49.85	50.79	49.12	4143175	-0.60%
06 Jun 2025	49.83	50.85	51.27	49.59	5337438	-1.97%
05 Jun 2025	50.83	52.35	52.54	50.50	7578139	-2.90%
04 Jun 2025	52.35	50.00	54.25	48.60	40798767	5.65%
03 Jun 2025	49.55	51.13	51.90	48.87	12555916	-2.48%
02 Jun 2025	50.81	48.50	51.90	47.75	18972125	5.77%
30 May 2025	48.04	47.73	49.99	47.08	10012830	0.54%
29 May 2025	47.78	49.85	49.93	47.30	8203391	-3.53%
28 May 2025	49.53	48.00	50.64	46.51	26710630	3.64%
27 May 2025	47.79	44.89	48.45	44.40	23561647	7.22%
26 May 2025	44.57	44.70	46.29	44.32	4403965	0.00%
23 May 2025	44.57	45.15	45.80	44.43	5468129	-1.31%
22 May 2025	45.16	43.83	47.10	43.36	19536837	2.31%
21 May 2025	44.14	42.64	45.30	42.10	10018510	3.64%
20 May 2025	42.59	44.25	44.25	42.50	2047735	-2.63%
19 May 2025	43.74	44.70	45.35	43.61	3923064	-2.52%
16 May 2025	44.87	42.70	45.20	42.50	8281749	5.13%
15 May 2025	42.68	42.43	42.96	42.19	1886823	1.02%
14 May 2025	42.25	41.99	43.20	41.36	4151065	1.76%
13 May 2025	41.52	41.70	42.19	41.10	2056195	0.24%
12 May 2025	41.42	40.60	41.64	40.60	2376017	6.15%
09 May 2025	39.02	38.41	39.30	38.05	2875500	-2.25%
08 May 2025	39.92	40.70	41.27	39.52	1773742	-1.87%
07 May 2025	40.68	39.00	40.98	39.00	2517567	1.04%
06 May 2025	40.26	42.12	42.12	40.00	2412510	-4.69%
05 May 2025	42.24	41.50	44.33	41.02	6182194	2.80%
02 May 2025	41.09	41.55	42.00	41.00	1566680	-1.20%
30 Apr 2025	41.59	42.34	42.77	41.30	1515039	-2.14%
29 Apr 2025	42.50	43.00	43.07	42.23	1561091	0.05%
28 Apr 2025	42.48	42.18	43.07	41.66	2432859	0.02%
25 Apr 2025	42.47	44.09	44.25	41.91	3529830	-3.72%
24 Apr 2025	44.11	44.01	45.38	43.72	3732224	0.23%
23 Apr 2025	44.01	44.35	44.67	43.25	2609790	-0.72%
22 Apr 2025	44.33	43.03	45.34	43.03	4403123	-0.40%
21 Apr 2025	44.51	43.00	44.90	41.15	10403845	1.62%
17 Apr 2025	43.80	44.00	44.64	43.60	2036379	-0.41%
16 Apr 2025	43.98	43.50	44.48	43.43	2217023	1.13%
15 Apr 2025	43.49	43.13	43.76	42.80	2358954	2.19%
11 Apr 2025	42.56	42.97	42.97	41.78	2038911	2.36%
09 Apr 2025	41.58	41.95	42.18	41.10	1571091	-1.38%
08 Apr 2025	42.16	42.52	42.72	41.35	2363321	2.38%
07 Apr 2025	41.18	39.10	41.75	39.10	4584307	-5.49%
04 Apr 2025	43.57	44.54	45.31	42.85	3770702	-4.24%
03 Apr 2025	45.50	43.00	45.85	43.00	3378795	1.72%
02 Apr 2025	44.73	45.77	45.77	43.76	3076073	-1.56%
01 Apr 2025	45.44	42.98	46.71	42.41	10830960	5.72%
28 Mar 2025	42.98	44.69	45.19	42.71	3095822	-2.58%
27 Mar 2025	44.12	43.08	44.99	42.60	4904806	1.68%
26 Mar 2025	43.39	44.09	44.63	43.00	3347427	-1.79%
25 Mar 2025	44.18	46.30	46.38	43.92	3425892	-3.87%
24 Mar 2025	45.96	46.40	47.68	45.73	3799786	0.02%
21 Mar 2025	45.95	45.50	46.39	45.32	3694297	0.31%
20 Mar 2025	45.81	46.60	47.24	45.36	3625088	-1.02%
19 Mar 2025	46.28	45.85	46.76	45.77	6816845	1.34%
18 Mar 2025	45.67	45.00	45.99	44.19	6595618	1.15%
17 Mar 2025	45.15	46.75	46.99	44.80	12989558	-7.63%
13 Mar 2025	48.88	46.30	51.18	46.30	76030206	13.04%
12 Mar 2025	43.24	41.18	44.80	39.80	4712501	5.54%
11 Mar 2025	40.97	40.84	41.20	40.03	2768307	-1.13%
10 Mar 2025	41.44	42.54	42.98	41.11	2646318	-2.59%
07 Mar 2025	42.54	42.00	43.32	41.73	2759864	1.07%
06 Mar 2025	42.09	43.27	43.50	41.77	3916182	-0.50%
05 Mar 2025	42.30	40.75	42.67	40.72	3015295	4.01%
04 Mar 2025	40.67	39.01	41.70	38.59	3860911	2.01%
03 Mar 2025	39.87	42.83	42.89	37.42	5545277	-5.14%
28 Feb 2025	42.03	43.30	43.33	41.21	3037262	-3.60%
27 Feb 2025	43.60	45.05	46.00	43.10	2593237	-3.54%
25 Feb 2025	45.20	45.45	46.45	44.86	2107615	-0.62%
24 Feb 2025	45.48	46.22	46.50	45.20	2211935	-3.25%
21 Feb 2025	47.01	47.10	48.77	46.62	3420544	-0.66%
20 Feb 2025	47.32	47.45	48.09	47.01	2818719	-0.86%
19 Feb 2025	47.73	45.65	48.24	45.50	3888945	1.92%
18 Feb 2025	46.83	49.05	49.44	46.31	5696501	-4.53%
17 Feb 2025	49.05	46.00	49.79	44.55	11343554	4.72%
14 Feb 2025	46.84	49.10	49.43	46.25	5336523	-5.37%
13 Feb 2025	49.50	49.56	50.59	48.51	5192659	-0.12%
12 Feb 2025	49.56	49.40	50.38	47.15	7958349	-0.92%
11 Feb 2025	50.02	53.65	53.74	49.50	8940230	-7.44%
10 Feb 2025	54.04	56.50	57.50	53.17	27873542	3.13%
07 Feb 2025	52.40	50.77	55.00	49.20	14688707	3.21%
06 Feb 2025	50.77	55.25	55.44	50.32	16666950	-9.47%
05 Feb 2025	56.08	54.00	57.21	53.16	68329488	17.62%
04 Feb 2025	47.68	45.09	48.95	44.63	3747891	6.93%
03 Feb 2025	44.59	45.39	45.77	43.52	2116248	-3.23%
01 Feb 2025	46.08	46.04	49.00	45.03	5800933	-0.24%
31 Jan 2025	46.19	45.00	46.90	44.48	2407215	3.38%
30 Jan 2025	44.68	44.36	45.75	44.31	1792990	-0.78%
29 Jan 2025	45.03	42.50	47.80	42.45	4594113	4.31%
28 Jan 2025	43.17	44.25	44.60	41.04	3696114	-1.73%
27 Jan 2025	43.93	45.50	45.50	43.60	2588673	-4.19%
24 Jan 2025	45.85	47.79	47.96	45.50	2142493	-3.68%
23 Jan 2025	47.60	47.75	48.30	47.06	2093628	-0.15%
22 Jan 2025	47.67	49.00	49.41	46.61	3346837	-2.63%
21 Jan 2025	48.96	50.96	50.96	48.50	5802120	-5.41%
20 Jan 2025	51.76	47.50	53.25	47.50	26711894	10.53%
17 Jan 2025	46.83	45.50	47.50	45.07	2808082	2.32%
16 Jan 2025	45.77	45.50	46.30	45.25	1547507	2.03%
15 Jan 2025	44.86	45.13	45.97	44.23	2640933	0.18%
14 Jan 2025	44.78	43.40	45.20	43.16	2582405	4.09%
13 Jan 2025	43.02	43.61	45.68	42.30	3383554	-4.68%
10 Jan 2025	45.13	47.05	47.77	44.89	2525178	-4.28%
09 Jan 2025	47.15	48.94	49.45	46.90	2367330	-3.68%
08 Jan 2025	48.95	49.40	49.85	48.31	1856512	-1.09%
07 Jan 2025	49.49	48.35	50.14	48.01	3376859	2.55%
06 Jan 2025	48.26	51.50	51.84	47.50	4777741	-6.51%
03 Jan 2025	51.62	50.91	53.41	50.90	5082761	1.26%
02 Jan 2025	50.98	51.62	51.62	50.55	2174483	-0.68%
01 Jan 2025	51.33	50.50	52.45	49.35	3478652	1.95%
31 Dec 2024	50.35	49.00	51.20	48.51	3934197	3.45%
30 Dec 2024	48.67	50.28	50.49	48.50	2912130	-2.91%
27 Dec 2024	50.13	51.00	51.48	49.91	2652668	-0.89%
26 Dec 2024	50.58	52.47	52.70	49.95	2502754	-3.60%
24 Dec 2024	52.47	51.90	53.50	51.80	4769122	2.22%
23 Dec 2024	51.33	53.08	53.60	50.70	4749199	-2.06%
20 Dec 2024	52.41	54.70	56.49	52.00	5625190	-3.57%
19 Dec 2024	54.35	54.99	54.99	53.82	3928204	-2.39%
18 Dec 2024	55.68	55.10	58.50	55.06	12577631	1.31%
17 Dec 2024	54.96	57.29	57.29	54.52	5066661	-3.29%
16 Dec 2024	56.83	57.55	58.70	56.32	5324958	-0.87%
13 Dec 2024	57.33	57.80	58.89	55.28	14217648	-2.10%
12 Dec 2024	58.56	54.25	61.87	54.25	53546554	7.65%
11 Dec 2024	54.40	55.29	55.50	54.07	3976784	-1.52%
10 Dec 2024	55.24	58.13	58.45	54.85	7872725	-4.97%
09 Dec 2024	58.13	52.30	59.32	52.30	29316771	12.05%
06 Dec 2024	51.88	50.12	53.90	49.81	11003509	4.32%
05 Dec 2024	49.73	49.49	51.44	49.20	3187382	0.97%
04 Dec 2024	49.25	49.35	50.18	49.05	1826381	0.26%
03 Dec 2024	49.12	48.91	50.20	48.81	2325022	0.43%
02 Dec 2024	48.91	48.25	49.40	47.02	2657620	0.76%
29 Nov 2024	48.54	49.10	49.98	47.95	1935501	-0.80%
28 Nov 2024	48.93	49.20	49.90	48.31	2455282	0.66%
27 Nov 2024	48.61	48.50	49.64	47.71	3106922	0.23%
26 Nov 2024	48.50	50.00	51.45	48.23	8740680	2.65%
25 Nov 2024	47.25	44.25	47.25	43.50	3330935	9.99%
22 Nov 2024	42.96	42.32	43.28	42.00	1620782	1.03%
21 Nov 2024	42.52	44.00	44.41	42.00	2058013	-3.23%
19 Nov 2024	43.94	44.12	45.69	43.35	2183080	-0.50%
18 Nov 2024	44.16	43.26	45.34	42.23	2840406	-0.38%
14 Nov 2024	44.33	43.82	45.09	43.40	2580470	0.68%
13 Nov 2024	44.03	46.44	46.90	43.70	3575129	-6.93%
12 Nov 2024	47.31	48.72	50.20	46.25	2817124	-2.19%
11 Nov 2024	48.37	48.70	50.25	47.56	2453651	-0.41%
08 Nov 2024	48.57	49.85	50.35	48.31	2199952	-3.03%
07 Nov 2024	50.09	50.90	51.94	50.00	2985019	-1.36%
06 Nov 2024	50.78	48.37	51.70	48.15	4285088	5.51%
05 Nov 2024	48.13	47.80	48.45	47.53	1364359	0.67%
04 Nov 2024	47.81	49.09	49.89	47.62	1500354	-2.41%
01 Nov 2024	48.99	48.93	49.20	48.77	642777	0.82%
31 Oct 2024	48.59	48.65	49.69	48.43	1423212	0.25%
30 Oct 2024	48.47	47.70	49.51	47.69	2386714	1.49%
29 Oct 2024	47.76	47.80	48.29	46.91	1952202	0.36%
28 Oct 2024	47.59	47.00	48.80	46.12	3317674	1.49%
25 Oct 2024	46.89	49.23	49.30	46.52	3426507	-4.77%
24 Oct 2024	49.24	52.00	52.48	48.05	4539580	-4.07%
23 Oct 2024	51.33	47.00	51.77	45.32	12090824	9.05%
22 Oct 2024	47.07	49.93	51.25	46.80	2917384	-6.68%
21 Oct 2024	50.44	52.05	52.20	50.25	2056316	-3.11%
18 Oct 2024	52.06	49.40	54.25	48.31	8741238	4.08%
17 Oct 2024	50.02	51.78	52.20	49.80	2018741	-3.04%
16 Oct 2024	51.59	52.18	53.04	51.50	1805859	-1.53%
15 Oct 2024	52.39	53.69	53.79	52.00	2194882	-2.29%
14 Oct 2024	53.62	50.70	55.40	50.20	12887269	5.26%
11 Oct 2024	50.94	51.79	51.80	50.64	1317900	0.18%
10 Oct 2024	50.85	51.79	52.25	50.62	2389127	-1.15%
09 Oct 2024	51.44	51.50	53.10	51.10	3638869	1.42%
08 Oct 2024	50.72	49.00	51.75	48.11	8513552	-2.63%
07 Oct 2024	52.09	53.20	54.00	52.09	3000746	-5.01%
04 Oct 2024	54.84	57.79	59.00	54.51	6438258	-3.69%
03 Oct 2024	56.94	53.83	57.38	53.15	17710181	4.19%
01 Oct 2024	54.65	52.00	54.65	51.90	3784535	5.00%
30 Sep 2024	52.05	52.90	53.24	51.56	1995667	-1.72%
27 Sep 2024	52.96	53.28	54.35	52.86	1912879	-0.11%
26 Sep 2024	53.02	52.89	54.98	52.50	2326186	0.53%
25 Sep 2024	52.74	53.94	54.15	52.65	1814371	-2.22%
24 Sep 2024	53.94	54.65	55.00	53.66	1759366	-1.30%
23 Sep 2024	54.65	55.30	55.95	54.45	2247230	-0.60%
20 Sep 2024	54.98	53.09	55.56	52.61	4404085	3.87%
19 Sep 2024	52.93	55.18	55.91	52.41	3029860	-3.71%
18 Sep 2024	54.97	56.00	56.47	54.45	2849941	-1.91%
17 Sep 2024	56.04	57.40	57.40	55.45	2271644	-1.15%
16 Sep 2024	56.69	58.48	59.00	56.51	6489024	-4.45%
13 Sep 2024	59.33	59.33	59.33	59.33	1238775	4.99%
12 Sep 2024	56.51	56.40	56.51	55.27	8273146	5.00%
11 Sep 2024	53.82	56.39	56.49	53.30	4309470	-4.01%
10 Sep 2024	56.07	55.74	58.09	55.60	7906108	1.34%
09 Sep 2024	55.33	55.69	57.00	54.52	6080099	-0.72%
06 Sep 2024	55.73	58.30	58.38	55.56	3922257	-3.68%
05 Sep 2024	57.86	58.70	59.14	56.70	4605304	-0.74%
04 Sep 2024	58.29	58.40	60.15	57.60	5978954	-1.17%
03 Sep 2024	58.98	59.51	60.25	58.56	2996593	-0.89%
02 Sep 2024	59.51	60.60	60.80	59.27	3294570	-1.34%
30 Aug 2024	60.32	60.34	63.19	59.61	11583503	0.22%
29 Aug 2024	60.19	61.99	62.00	59.94	3880671	-2.43%
28 Aug 2024	61.69	62.00	63.74	61.56	6841300	-0.40%
27 Aug 2024	61.94	61.00	62.99	60.66	7009810	1.57%
26 Aug 2024	60.98	61.69	62.80	60.35	7232502	-0.94%
23 Aug 2024	61.56	65.00	65.15	61.31	7213072	-4.08%
22 Aug 2024	64.18	67.59	68.45	63.71	16654765	-3.36%
21 Aug 2024	66.41	64.00	66.41	63.67	15942496	5.00%
20 Aug 2024	63.25	60.45	63.25	59.00	18591901	5.00%
19 Aug 2024	60.24	59.45	61.74	58.41	12238803	1.24%
16 Aug 2024	59.50	63.25	64.43	59.00	20484748	-4.20%
14 Aug 2024	62.11	59.80	62.95	56.96	19168757	3.59%
13 Aug 2024	59.96	63.40	63.54	59.87	11512189	-4.87%
12 Aug 2024	63.03	61.50	65.33	60.06	34755431	-0.32%
09 Aug 2024	63.23	66.99	66.99	63.23	29098214	-5.00%
08 Aug 2024	66.56	70.90	71.87	66.56	27784086	-5.01%
07 Aug 2024	70.07	65.50	71.14	64.37	118812090	3.41%
06 Aug 2024	67.76	70.76	71.33	67.76	14001820	-5.00%
05 Aug 2024	71.33	71.33	71.33	71.33	656392	-5.01%
02 Aug 2024	75.09	75.09	75.09	75.09	920630	-5.01%
01 Aug 2024	79.05	80.00	81.56	79.05	27579599	-5.01%
31 Jul 2024	83.22	83.22	83.22	83.22	722902	-5.00%
30 Jul 2024	87.60	87.60	87.60	87.60	1045700	-5.01%
29 Jul 2024	92.22	99.40	101.93	92.22	20805431	-5.01%
26 Jul 2024	97.08	97.08	97.08	97.08	1995446	5.00%
25 Jul 2024	92.46	90.00	92.46	89.46	17111142	5.00%
24 Jul 2024	88.06	87.00	88.06	86.30	7700209	5.00%
23 Jul 2024	83.87	80.79	83.87	70.25	119831624	9.99%
22 Jul 2024	76.25	70.48	76.25	70.40	68584270	10.00%
19 Jul 2024	69.32	66.00	70.48	65.40	136365377	8.18%
18 Jul 2024	64.08	54.84	64.08	54.52	140963660	20.00%
16 Jul 2024	53.40	50.29	55.73	50.02	88048138	9.11%
15 Jul 2024	48.94	46.30	52.50	46.13	86737520	5.95%
12 Jul 2024	46.19	42.50	47.90	42.24	43128577	9.17%
11 Jul 2024	42.31	42.09	43.50	41.78	4711830	1.22%
10 Jul 2024	41.80	43.97	44.40	41.15	5895724	-2.15%
09 Jul 2024	42.72	43.50	43.90	42.34	4896351	0.61%
08 Jul 2024	42.46	41.00	43.50	41.00	11407389	4.68%
05 Jul 2024	40.56	40.64	41.20	40.38	2369373	0.25%
04 Jul 2024	40.46	40.30	41.50	40.25	4416750	0.80%
03 Jul 2024	40.14	40.59	41.49	39.90	5491265	-1.21%
02 Jul 2024	40.63	41.49	41.59	40.05	2913867	-1.86%
01 Jul 2024	41.40	42.22	42.45	41.10	2379303	-1.97%
28 Jun 2024	42.23	42.95	43.50	41.82	5530380	-0.75%
27 Jun 2024	42.55	44.20	44.30	42.00	7548774	-3.71%
26 Jun 2024	44.19	42.70	45.99	41.79	16126154	3.18%
25 Jun 2024	42.83	42.48	43.95	41.75	6575565	1.61%
24 Jun 2024	42.15	41.00	42.88	40.50	4990870	2.26%
21 Jun 2024	41.22	41.91	42.49	41.01	3034109	-1.67%
20 Jun 2024	41.92	42.13	43.10	41.50	4569018	-0.57%
19 Jun 2024	42.16	43.15	43.55	41.70	4315996	-1.93%
18 Jun 2024	42.99	42.19	44.37	40.96	9363357	2.41%
14 Jun 2024	41.98	42.17	42.73	41.36	4304615	-0.43%
13 Jun 2024	42.16	43.15	43.98	41.81	6524515	-1.56%
12 Jun 2024	42.83	42.24	44.78	42.00	16773609	1.93%
11 Jun 2024	42.02	38.00	43.10	37.92	20715571	11.40%
10 Jun 2024	37.72	37.75	38.63	37.61	2316641	0.72%
07 Jun 2024	37.45	36.55	37.70	36.35	3217483	3.74%
06 Jun 2024	36.10	34.55	37.05	34.55	2588080	1.83%
05 Jun 2024	35.45	35.00	36.40	32.55	3784605	-0.98%
04 Jun 2024	35.80	39.35	39.35	35.80	5392957	-9.94%
03 Jun 2024	39.75	39.80	40.50	38.50	7948480	7.43%
31 May 2024	37.00	37.10	37.55	36.20	1677585	0.68%
30 May 2024	36.75	37.80	37.95	36.55	2033020	-3.29%
29 May 2024	38.00	37.50	39.05	37.00	4268801	2.15%
28 May 2024	37.20	38.20	38.30	36.60	1733984	-1.85%
27 May 2024	37.90	38.90	39.55	37.55	3642153	-0.79%
24 May 2024	38.20	37.45	39.35	37.45	4604381	2.14%
23 May 2024	37.40	37.25	38.40	37.25	2086217	0.54%
22 May 2024	37.20	37.75	38.45	37.05	1925048	-0.80%
21 May 2024	37.50	37.60	38.30	37.10	1904767	0.40%
18 May 2024	37.35	37.00	37.75	36.95	579703	1.08%
17 May 2024	36.95	36.25	38.50	36.10	4328130	2.21%
16 May 2024	36.15	37.00	37.15	35.85	1689710	-1.77%
15 May 2024	36.80	36.45	37.70	36.35	2787272	-0.14%
14 May 2024	36.85	33.65	36.90	33.60	3238648	9.84%
13 May 2024	33.55	34.70	34.70	33.20	1284968	-2.47%
10 May 2024	34.40	34.60	34.80	33.80	1034751	-0.15%
09 May 2024	34.45	35.70	36.20	34.30	1071960	-3.50%
08 May 2024	35.70	35.95	36.40	35.50	1361790	-0.70%
07 May 2024	35.95	36.50	36.90	35.75	1273320	-1.78%
06 May 2024	36.60	38.25	38.40	36.30	1691970	-3.68%
03 May 2024	38.00	38.30	38.40	37.60	2556115	-0.13%
02 May 2024	38.05	39.20	39.65	38.00	4455541	-2.31%
30 Apr 2024	38.95	37.75	41.35	37.10	12062403	3.59%
29 Apr 2024	37.60	37.80	38.40	37.20	2400541	0.13%
26 Apr 2024	37.55	37.65	38.30	36.95	2773274	0.27%
25 Apr 2024	37.45	37.25	38.00	36.80	2102528	0.54%
24 Apr 2024	37.25	38.35	38.60	36.95	2477549	-1.84%
23 Apr 2024	37.95	36.30	39.70	35.85	9864281	5.12%
22 Apr 2024	36.10	35.45	36.35	35.30	1983172	3.00%
19 Apr 2024	35.05	34.95	35.45	34.20	1889616	-1.96%
18 Apr 2024	35.75	35.00	36.90	35.00	2454353	2.73%
16 Apr 2024	34.80	34.60	36.40	34.30	3520197	-1.14%
15 Apr 2024	35.20	35.95	36.20	34.30	1923345	-3.96%
12 Apr 2024	36.65	37.40	38.10	36.45	1694810	-3.30%
10 Apr 2024	37.90	39.00	39.35	37.65	2236572	-2.94%
09 Apr 2024	39.05	39.55	40.70	38.70	3382048	-0.76%
08 Apr 2024	39.35	39.75	40.75	38.90	5850099	-0.63%
05 Apr 2024	39.60	36.40	39.90	35.60	9609978	9.09%
04 Apr 2024	36.30	37.00	37.95	35.65	2492178	-0.82%
03 Apr 2024	36.60	35.25	37.15	35.20	3529697	2.95%
02 Apr 2024	35.55	34.70	36.10	34.65	4650339	3.34%
01 Apr 2024	34.40	33.45	34.40	33.25	730955	4.88%
28 Mar 2024	32.80	34.50	35.10	32.45	3620529	-3.39%
27 Mar 2024	33.95	32.50	33.95	32.40	4419504	4.95%
26 Mar 2024	32.35	33.50	33.90	32.00	2659859	-3.29%
22 Mar 2024	33.45	33.75	34.40	33.20	2535053	-0.89%
21 Mar 2024	33.75	32.55	33.75	32.55	2763839	4.98%
20 Mar 2024	32.15	32.55	33.00	31.20	2721899	-0.77%
19 Mar 2024	32.40	33.55	34.35	32.25	3023979	-4.57%
18 Mar 2024	33.95	33.50	34.85	33.50	2182466	2.26%
15 Mar 2024	33.20	34.05	35.40	33.00	2742564	-3.49%
14 Mar 2024	34.40	32.80	34.45	31.20	4232495	4.72%
13 Mar 2024	32.85	36.55	37.35	32.85	6402414	-10.00%
12 Mar 2024	36.50	38.65	38.80	35.95	4605319	-5.93%
11 Mar 2024	38.80	40.70	40.70	38.30	2813708	-4.32%
07 Mar 2024	40.55	41.40	41.55	40.45	3424441	-0.25%
06 Mar 2024	40.65	42.45	42.45	39.15	6820606	-4.24%
05 Mar 2024	42.45	42.20	43.00	41.55	3220333	0.47%
04 Mar 2024	42.25	44.00	44.10	42.00	3335613	-3.65%
02 Mar 2024	43.85	44.00	44.15	43.60	315593	0.11%
01 Mar 2024	43.80	43.55	44.40	43.35	3058644	1.98%
29 Feb 2024	42.95	43.40	43.85	41.80	4392043	-1.15%
28 Feb 2024	43.45	45.15	46.50	43.10	7146782	-3.77%
27 Feb 2024	45.15	44.50	47.20	44.30	9051478	0.89%
26 Feb 2024	44.75	44.85	45.50	44.05	3082138	-0.67%
23 Feb 2024	45.05	45.90	47.00	44.55	4045028	-1.21%
22 Feb 2024	45.60	46.25	46.30	44.00	6132299	-0.65%
21 Feb 2024	45.90	47.00	47.45	45.25	6441811	-1.71%
20 Feb 2024	46.70	45.00	49.05	44.65	11347377	3.78%
19 Feb 2024	45.00	46.40	47.00	44.65	3738266	-1.85%
16 Feb 2024	45.85	46.95	48.40	45.35	9169927	-2.55%
15 Feb 2024	47.05	44.65	47.05	43.60	17141353	9.93%
14 Feb 2024	42.80	37.00	42.80	37.00	9931144	9.88%
13 Feb 2024	38.95	43.20	43.70	38.95	14769942	-9.94%
12 Feb 2024	43.25	48.50	48.50	43.20	11873251	-9.90%
09 Feb 2024	48.00	51.85	52.40	46.55	20850863	-7.16%
08 Feb 2024	51.70	47.60	51.85	47.40	34100098	9.65%
07 Feb 2024	47.15	47.90	49.45	46.80	11941959	-0.74%
06 Feb 2024	47.50	49.90	50.80	47.20	10398045	-3.85%
05 Feb 2024	49.40	45.25	49.60	44.80	28792674	9.53%
02 Feb 2024	45.10	47.30	48.30	44.70	15311310	-3.43%
01 Feb 2024	46.70	50.60	50.70	46.00	20818131	-6.32%
31 Jan 2024	49.85	44.00	51.80	43.90	71591506	13.55%
30 Jan 2024	43.90	44.90	45.25	42.65	19096511	-2.23%
29 Jan 2024	44.90	44.25	46.20	43.65	25595017	2.75%
25 Jan 2024	43.70	42.45	46.15	40.85	83564809	4.67%
24 Jan 2024	41.75	34.75	41.75	34.55	63482994	19.97%
23 Jan 2024	34.80	38.25	38.90	33.15	19995212	-7.69%
20 Jan 2024	37.70	36.00	39.15	35.60	39603271	5.45%
19 Jan 2024	35.75	34.45	36.25	34.30	9545170	4.53%
18 Jan 2024	34.20	35.00	35.40	32.15	9436023	-2.43%
17 Jan 2024	35.05	34.20	36.40	34.00	9759406	0.57%
16 Jan 2024	34.85	35.15	37.20	34.45	18841700	-1.27%
15 Jan 2024	35.30	34.90	35.75	33.90	8530687	1.73%
12 Jan 2024	34.70	35.30	35.40	34.55	3575148	-1.14%
11 Jan 2024	35.10	36.00	36.25	34.85	5030451	-1.27%
10 Jan 2024	35.55	34.80	35.95	34.30	8755538	2.16%
09 Jan 2024	34.80	35.95	36.35	34.40	8878610	-1.83%
08 Jan 2024	35.45	35.35	36.90	34.70	16111320	0.71%
05 Jan 2024	35.20	36.00	36.95	34.60	23294416	-1.40%
04 Jan 2024	35.70	33.30	36.00	33.30	31185093	8.35%
03 Jan 2024	32.95	33.30	33.70	32.75	4138435	-0.75%
02 Jan 2024	33.20	33.40	33.95	32.40	5993250	0.00%
01 Jan 2024	33.20	33.90	34.75	33.10	9782114	-1.34%
29 Dec 2023	33.65	31.60	34.05	31.45	15024617	6.32%
28 Dec 2023	31.65	32.70	32.85	31.40	5266670	-2.91%
27 Dec 2023	32.60	33.40	34.15	32.35	5087167	-1.66%
26 Dec 2023	33.15	32.95	34.30	32.25	8556808	1.53%
22 Dec 2023	32.65	32.90	33.80	32.30	10349229	0.77%
21 Dec 2023	32.40	30.00	33.15	29.55	17967913	7.28%
20 Dec 2023	30.20	33.90	34.20	29.80	11842884	-10.25%
19 Dec 2023	33.65	34.60	34.90	33.50	7935963	-2.46%
18 Dec 2023	34.50	34.50	35.80	33.90	24322102	2.07%
15 Dec 2023	33.80	31.80	34.45	31.45	34247940	6.62%
14 Dec 2023	31.70	32.25	32.80	31.10	7955542	-0.78%
13 Dec 2023	31.95	32.40	33.10	31.50	11148886	-0.47%
12 Dec 2023	32.10	31.00	32.85	30.25	15155470	3.72%
11 Dec 2023	30.95	30.40	31.50	30.35	4206225	1.81%
08 Dec 2023	30.40	31.05	31.25	30.00	3887903	-1.78%
07 Dec 2023	30.95	31.05	31.60	30.60	3947220	-0.16%
06 Dec 2023	31.00	31.05	31.60	30.60	5618137	0.32%
05 Dec 2023	30.90	32.35	32.55	30.40	9426558	-4.19%
04 Dec 2023	32.25	31.70	32.60	30.85	23852582	5.05%
01 Dec 2023	30.70	28.65	31.30	28.60	19975385	6.97%
30 Nov 2023	28.70	28.70	28.90	28.05	3872616	0.70%
29 Nov 2023	28.50	27.90	29.40	27.75	9884658	2.70%
28 Nov 2023	27.75	27.90	28.00	27.45	1632835	0.18%
24 Nov 2023	27.70	27.80	28.65	27.60	3330926	0.00%
23 Nov 2023	27.70	27.50	28.45	27.30	3076703	0.73%
22 Nov 2023	27.50	27.55	28.05	27.00	2903026	-0.36%
21 Nov 2023	27.60	28.35	28.65	27.35	2939233	-2.30%
20 Nov 2023	28.25	28.95	29.20	28.05	2853660	-2.08%
17 Nov 2023	28.85	29.75	29.75	28.70	4125242	-2.86%
16 Nov 2023	29.70	28.40	30.05	28.20	10891362	5.32%
15 Nov 2023	28.20	28.20	28.40	27.70	2079283	1.26%
13 Nov 2023	27.85	27.40	28.10	27.20	2400890	1.64%
12 Nov 2023	27.40	27.40	27.90	27.25	650779	0.92%
10 Nov 2023	27.15	27.70	28.40	26.80	4233528	-2.34%
09 Nov 2023	27.80	28.60	28.95	27.70	3848801	-2.80%
08 Nov 2023	28.60	28.60	29.05	28.35	2901156	0.53%
07 Nov 2023	28.45	28.70	28.95	27.95	3336087	-0.87%
06 Nov 2023	28.70	28.40	29.60	28.15	4284170	1.95%
03 Nov 2023	28.15	28.30	28.85	27.95	4196263	0.36%
02 Nov 2023	28.05	27.80	28.40	27.60	4111997	1.81%
01 Nov 2023	27.55	27.75	28.80	27.20	5043246	-0.90%
31 Oct 2023	27.80	27.85	28.25	27.40	3836792	0.54%
30 Oct 2023	27.65	27.15	28.95	26.60	5348101	2.03%
27 Oct 2023	27.10	27.20	27.70	26.50	6840430	1.50%
26 Oct 2023	26.70	26.50	26.95	25.25	7554606	1.14%
25 Oct 2023	26.40	26.80	27.45	25.50	6806851	0.57%
23 Oct 2023	26.25	29.85	30.10	25.80	10521077	-12.06%
20 Oct 2023	29.85	30.55	31.10	29.05	7290234	-2.61%
19 Oct 2023	30.65	29.80	31.20	29.50	9618339	2.00%
18 Oct 2023	30.05	31.60	32.00	29.65	11926079	-4.30%
17 Oct 2023	31.40	31.85	33.40	31.05	16048447	-0.48%
16 Oct 2023	31.55	30.70	32.10	30.25	12178082	3.44%
13 Oct 2023	30.50	30.40	32.30	29.70	38958114	1.33%
12 Oct 2023	30.10	27.30	30.80	26.65	32849673	10.87%
11 Oct 2023	27.15	27.80	28.05	27.05	8168016	-1.27%
10 Oct 2023	27.50	28.00	28.70	27.30	5351527	-0.54%
09 Oct 2023	27.65	28.20	28.75	27.35	7441955	-4.49%
06 Oct 2023	28.95	29.60	29.85	28.75	5617002	-2.03%
05 Oct 2023	29.55	30.00	30.60	29.30	5579548	-0.84%
04 Oct 2023	29.80	31.50	31.50	29.00	10100633	-5.40%
03 Oct 2023	31.50	31.80	32.45	31.15	8358489	-1.25%
29 Sep 2023	31.90	32.75	33.75	31.00	15457375	-1.39%
28 Sep 2023	32.35	31.50	33.85	31.20	24835484	3.03%
27 Sep 2023	31.40	32.30	32.65	31.00	14399013	-2.03%
26 Sep 2023	32.05	31.45	32.85	29.90	20080668	2.72%
25 Sep 2023	31.20	31.00	33.55	30.50	62877807	5.94%
22 Sep 2023	29.45	27.05	30.35	26.30	20318491	8.87%
21 Sep 2023	27.05	26.10	27.30	26.00	6477011	3.64%
20 Sep 2023	26.10	27.10	27.70	25.75	5357818	-4.92%
18 Sep 2023	27.45	28.20	28.95	27.15	11164998	-0.90%
15 Sep 2023	27.70	25.75	29.00	25.25	36450717	7.99%
14 Sep 2023	25.65	25.30	26.30	25.00	4681931	2.40%
13 Sep 2023	25.05	23.90	25.40	23.35	6083487	5.03%
12 Sep 2023	23.85	26.20	26.25	23.65	6799115	-8.45%
11 Sep 2023	26.05	25.75	27.00	25.25	7722614	1.96%
08 Sep 2023	25.55	26.75	26.75	25.40	5024188	-4.13%
07 Sep 2023	26.65	26.15	27.65	25.95	9576116	1.91%
06 Sep 2023	26.15	24.45	26.75	23.70	12835988	7.61%
05 Sep 2023	24.30	25.25	25.40	24.05	3853280	-2.99%
04 Sep 2023	25.05	27.45	27.45	24.70	21216175	-0.60%
01 Sep 2023	25.20	22.65	26.80	22.50	13532640	12.00%
31 Aug 2023	22.50	22.90	23.25	22.40	2262747	-0.88%
30 Aug 2023	22.70	23.50	23.80	22.60	3324982	-2.78%
29 Aug 2023	23.35	23.90	24.35	23.05	12007551	-1.68%
28 Aug 2023	23.75	22.15	24.10	21.80	16297624	8.20%
25 Aug 2023	21.95	22.25	23.05	21.60	7222767	-2.23%
24 Aug 2023	22.45	21.40	22.90	21.40	11094944	5.90%
23 Aug 2023	21.20	21.20	21.60	21.10	2808954	0.47%
22 Aug 2023	21.10	20.45	22.30	20.40	10431512	3.18%
21 Aug 2023	20.45	20.65	20.85	20.10	1006779	-0.73%
18 Aug 2023	20.60	20.60	20.95	20.50	1970564	0.00%
17 Aug 2023	20.60	20.40	21.00	20.40	1341634	0.98%
16 Aug 2023	20.40	20.35	20.85	20.20	1640995	0.74%
14 Aug 2023	20.25	20.40	20.40	19.85	1421642	-0.98%
11 Aug 2023	20.45	20.85	21.15	20.30	1909588	-1.21%
10 Aug 2023	20.70	20.35	21.35	20.35	4236758	1.72%
09 Aug 2023	20.35	20.40	20.45	20.15	829271	0.00%
08 Aug 2023	20.35	20.75	20.80	20.10	1681962	-1.93%
07 Aug 2023	20.75	20.60	21.40	20.40	3933697	1.47%
04 Aug 2023	20.45	20.50	20.85	20.25	1941236	0.74%
03 Aug 2023	20.30	20.20	20.45	19.90	2123951	1.00%
02 Aug 2023	20.10	20.30	21.50	19.70	9199149	-1.23%
01 Aug 2023	20.35	20.20	20.75	20.10	3032984	1.50%
31 Jul 2023	20.05	19.55	20.45	19.45	5059786	3.08%
28 Jul 2023	19.45	19.55	19.60	19.35	997640	-0.26%
27 Jul 2023	19.50	19.60	19.90	19.40	1366231	0.00%
26 Jul 2023	19.50	19.50	19.75	19.40	1201491	0.00%
25 Jul 2023	19.50	19.85	19.95	19.45	1218302	-1.27%
24 Jul 2023	19.75	19.50	20.10	19.45	1918400	1.54%
21 Jul 2023	19.45	19.45	19.55	19.40	809813	-0.26%
20 Jul 2023	19.50	19.65	19.75	19.45	1025122	-0.51%
19 Jul 2023	19.60	19.50	19.95	19.30	1391902	1.29%
18 Jul 2023	19.35	19.55	19.60	19.30	1510452	-0.26%
17 Jul 2023	19.40	19.35	19.60	19.25	1206048	0.52%
14 Jul 2023	19.30	19.20	20.25	19.05	2978386	1.05%
13 Jul 2023	19.10	19.55	19.60	18.95	1187677	-1.55%
12 Jul 2023	19.40	19.55	19.55	19.30	696065	-0.26%
11 Jul 2023	19.45	19.55	19.75	19.40	792798	0.26%
10 Jul 2023	19.40	19.95	19.95	19.25	1256708	-2.02%
07 Jul 2023	19.80	19.85	20.00	19.70	1729202	-0.50%
06 Jul 2023	19.90	19.75	20.20	19.70	1303655	1.02%
05 Jul 2023	19.70	19.95	20.05	19.65	1187425	-0.51%
04 Jul 2023	19.80	20.15	20.15	19.75	1076827	-0.75%
03 Jul 2023	19.95	19.60	20.20	19.60	2499234	1.53%
30 Jun 2023	19.65	19.85	19.90	19.60	697989	-0.25%
28 Jun 2023	19.70	19.75	20.00	19.60	628866	-0.76%
27 Jun 2023	19.85	19.85	20.15	19.70	1087750	0.76%
26 Jun 2023	19.70	19.95	20.10	19.60	819141	-0.51%
23 Jun 2023	19.80	20.35	20.35	19.55	2095225	-2.70%
22 Jun 2023	20.35	20.70	21.00	20.15	2542332	-1.45%
21 Jun 2023	20.65	20.70	21.35	20.50	3249036	0.24%
20 Jun 2023	20.60	20.45	20.85	20.35	3067293	0.98%
19 Jun 2023	20.40	20.40	20.65	20.30	877246	0.00%
16 Jun 2023	20.40	20.30	21.05	20.10	5138254	0.49%
15 Jun 2023	20.30	20.60	20.80	20.20	3702536	-1.46%
14 Jun 2023	20.60	21.20	21.80	20.50	6153410	-2.60%
13 Jun 2023	21.15	20.60	21.85	20.35	8346288	3.68%
12 Jun 2023	20.40	20.50	20.75	20.10	4149083	-0.97%
09 Jun 2023	20.60	21.50	21.60	20.50	4947482	-4.19%
08 Jun 2023	21.50	22.50	22.65	21.15	7870490	-2.49%
07 Jun 2023	22.05	19.90	22.80	19.90	23248809	10.53%
06 Jun 2023	19.95	19.30	21.20	19.25	6615911	2.31%
05 Jun 2023	19.50	19.70	19.70	19.35	702301	-0.26%
02 Jun 2023	19.55	19.50	20.10	19.30	1893040	1.30%
01 Jun 2023	19.30	19.25	19.50	19.15	909886	1.05%
31 May 2023	19.10	19.10	19.30	19.00	513676	0.00%
30 May 2023	19.10	19.30	19.45	18.90	945090	-1.29%
29 May 2023	19.35	19.60	19.65	19.25	943822	-1.02%
26 May 2023	19.55	19.50	19.95	19.40	1268860	1.03%
25 May 2023	19.35	19.25	19.65	19.25	1057601	0.26%
24 May 2023	19.30	19.40	19.75	19.25	853683	-0.52%
23 May 2023	19.40	19.25	19.55	19.20	688023	0.78%
22 May 2023	19.25	19.30	19.40	19.15	433373	-0.26%
19 May 2023	19.30	19.60	19.60	19.10	670656	-1.28%
18 May 2023	19.55	19.70	20.10	19.45	980715	-0.26%
17 May 2023	19.60	19.60	19.80	19.40	621226	0.51%
16 May 2023	19.50	19.70	19.75	18.15	948123	-0.51%
15 May 2023	19.60	19.75	19.90	19.40	805260	-0.25%
12 May 2023	19.65	19.75	20.20	19.60	1048987	-0.76%
11 May 2023	19.80	19.40	20.10	19.40	1521730	2.06%
10 May 2023	19.40	19.60	19.60	19.15	743486	-0.51%
09 May 2023	19.50	19.85	20.05	19.30	1259127	-1.27%
08 May 2023	19.75	20.15	20.15	19.60	1277361	-1.25%
05 May 2023	20.00	20.90	21.15	19.85	3602909	-4.31%
04 May 2023	20.90	20.25	21.30	20.25	5365949	3.47%
03 May 2023	20.20	19.70	20.65	19.50	3355554	2.54%
02 May 2023	19.70	19.75	20.20	19.60	1780406	0.00%
28 Apr 2023	19.70	19.50	20.30	19.50	2671995	1.55%
27 Apr 2023	19.40	19.50	19.70	19.35	780319	-0.77%
26 Apr 2023	19.55	19.10	20.15	19.05	3586951	2.89%
25 Apr 2023	19.00	18.90	19.55	18.90	1232119	0.53%
24 Apr 2023	18.90	18.75	19.20	18.65	890397	0.53%
21 Apr 2023	18.80	19.05	19.20	18.50	1461169	-1.57%
20 Apr 2023	19.10	19.45	19.60	18.90	1165294	-1.29%
19 Apr 2023	19.35	19.10	19.95	19.00	2692054	2.11%
18 Apr 2023	18.95	19.10	19.40	18.80	1312558	-0.26%
17 Apr 2023	19.00	19.05	19.30	18.80	981556	0.00%
13 Apr 2023	19.00	18.95	19.15	18.75	637170	0.26%
12 Apr 2023	18.95	19.00	19.60	18.85	1800062	0.00%
11 Apr 2023	18.95	18.90	19.20	18.75	745921	1.07%
10 Apr 2023	18.75	19.35	19.45	18.65	1005821	-2.60%
06 Apr 2023	19.25	19.15	19.70	19.00	1494029	0.79%
05 Apr 2023	19.10	18.75	19.30	18.70	1473376	2.41%
03 Apr 2023	18.65	18.15	19.05	18.15	1782032	3.32%
31 Mar 2023	18.05	18.80	18.80	17.75	1732866	-2.70%
29 Mar 2023	18.55	17.10	18.85	17.05	4017477	8.48%
28 Mar 2023	17.10	17.20	17.35	16.60	1989747	-0.58%
27 Mar 2023	17.20	18.20	18.25	16.85	2223169	-5.75%
24 Mar 2023	18.25	18.75	19.05	18.00	1149248	-2.93%
23 Mar 2023	18.80	18.90	19.15	18.65	1127638	-0.79%
22 Mar 2023	18.95	18.90	19.70	18.85	1375302	0.26%
21 Mar 2023	18.90	18.95	19.30	18.85	786278	0.00%
20 Mar 2023	18.90	19.15	19.15	18.65	454311	-0.53%
17 Mar 2023	19.00	19.00	19.20	18.90	609916	0.26%
16 Mar 2023	18.95	18.85	19.30	18.15	1236215	0.53%
15 Mar 2023	18.85	19.25	19.40	18.60	591277	-1.05%
14 Mar 2023	19.05	19.50	19.50	19.00	902625	-1.80%
13 Mar 2023	19.40	20.35	20.40	19.30	1424150	-4.20%
10 Mar 2023	20.25	20.40	20.55	20.05	938276	-1.70%
09 Mar 2023	20.60	20.95	21.45	20.50	1379083	-1.20%
08 Mar 2023	20.85	20.60	21.05	20.35	1467597	1.46%
06 Mar 2023	20.55	20.70	20.90	20.40	935265	0.49%
03 Mar 2023	20.45	20.45	21.00	20.35	1450268	0.74%
02 Mar 2023	20.30	20.35	20.60	20.15	870164	-0.49%
01 Mar 2023	20.40	19.85	20.70	19.75	1760103	3.29%
28 Feb 2023	19.75	19.50	20.05	19.35	1603514	1.80%
27 Feb 2023	19.40	20.00	20.15	19.25	1524163	-3.72%
24 Feb 2023	20.15	20.10	20.50	19.90	1850456	0.50%
23 Feb 2023	20.05	20.40	20.45	19.80	1403747	-1.23%
22 Feb 2023	20.30	21.15	21.40	20.15	2129177	-4.69%
21 Feb 2023	21.30	21.30	21.60	21.10	1066388	-0.23%
20 Feb 2023	21.35	21.90	21.90	21.15	1323148	-2.29%
17 Feb 2023	21.85	22.05	22.35	21.75	1891604	-1.35%
16 Feb 2023	22.15	23.25	23.35	21.90	3641548	-3.28%
15 Feb 2023	22.90	21.45	23.90	21.45	14519128	5.53%
14 Feb 2023	21.70	21.90	22.00	21.40	1238848	-0.91%
13 Feb 2023	21.90	22.30	22.40	21.75	1393142	-1.35%
10 Feb 2023	22.20	22.35	22.65	22.15	891204	0.00%
09 Feb 2023	22.20	22.60	22.60	22.10	1360555	-1.33%
08 Feb 2023	22.50	22.15	23.80	22.05	4154703	2.04%
07 Feb 2023	22.05	22.75	22.95	22.00	2042231	-2.00%
06 Feb 2023	22.50	22.20	22.85	22.20	1689815	0.67%
03 Feb 2023	22.35	23.05	23.15	22.00	1938114	-1.97%
02 Feb 2023	22.80	22.75	23.95	22.50	2437995	-1.08%
01 Feb 2023	23.05	24.15	24.40	22.60	2453473	-3.35%
31 Jan 2023	23.85	23.25	24.05	23.15	2561281	3.25%
30 Jan 2023	23.10	23.00	24.00	22.50	4010849	-1.91%
27 Jan 2023	23.55	24.80	24.95	23.00	4166035	-4.85%
25 Jan 2023	24.75	24.95	25.50	24.40	3615557	-1.20%
24 Jan 2023	25.05	25.75	25.85	24.80	4493619	-2.72%
23 Jan 2023	25.75	26.20	26.75	25.50	5927778	-1.15%
20 Jan 2023	26.05	27.30	27.30	25.50	4895457	-4.05%
19 Jan 2023	27.15	27.15	28.00	26.80	11398958	-0.37%
18 Jan 2023	27.25	25.40	28.20	25.20	22987528	7.92%
17 Jan 2023	25.25	25.45	25.65	25.10	4883370	-0.39%
16 Jan 2023	25.35	25.95	26.15	25.25	5756014	-2.12%
13 Jan 2023	25.90	24.90	26.90	24.90	13182414	4.23%
12 Jan 2023	24.85	25.00	25.20	24.30	11513375	-0.20%
11 Jan 2023	24.90	24.95	25.50	24.60	10487727	0.40%
10 Jan 2023	24.80	25.80	25.95	24.55	8378126	-3.13%
09 Jan 2023	25.60	24.80	26.45	24.75	10616587	4.07%
06 Jan 2023	24.60	25.20	25.25	24.40	1774285	-1.80%
05 Jan 2023	25.05	25.65	25.80	24.90	2815913	-1.76%
04 Jan 2023	25.50	26.20	26.35	25.35	8837633	-2.30%
03 Jan 2023	26.10	26.25	26.50	25.75	11547123	-0.38%
02 Jan 2023	26.20	26.40	26.60	25.75	6334534	0.19%
30 Dec 2022	26.15	26.30	26.80	26.05	2797492	0.38%
29 Dec 2022	26.05	25.70	26.70	25.45	4437428	1.17%
28 Dec 2022	25.75	23.80	26.80	23.70	13644428	7.29%
27 Dec 2022	24.00	24.30	24.35	23.50	2897341	1.05%
26 Dec 2022	23.75	22.40	24.20	21.80	6355450	7.22%
23 Dec 2022	22.15	24.45	24.60	21.75	6591592	-9.96%
22 Dec 2022	24.60	26.20	26.45	24.15	6176667	-3.91%
21 Dec 2022	25.60	29.60	29.80	25.00	11664881	-11.88%
20 Dec 2022	29.05	28.55	29.45	27.75	11037684	1.57%
19 Dec 2022	28.60	29.50	30.20	28.40	10672840	-2.22%
16 Dec 2022	29.25	28.20	30.30	27.30	26368134	5.03%
15 Dec 2022	27.85	25.65	29.40	25.50	40880697	8.37%
14 Dec 2022	25.70	25.60	26.75	24.65	7117896	0.98%
13 Dec 2022	25.45	25.65	26.20	25.30	4098391	-0.20%
12 Dec 2022	25.50	25.30	25.75	24.70	4101722	0.39%
09 Dec 2022	25.40	24.20	26.90	24.05	20280585	5.83%
08 Dec 2022	24.00	24.10	24.45	23.90	976557	-0.21%
07 Dec 2022	24.05	24.30	24.85	23.75	3343569	-0.41%
06 Dec 2022	24.15	23.60	24.50	23.60	2676042	2.33%
05 Dec 2022	23.60	23.85	24.30	23.55	2070700	-0.42%
02 Dec 2022	23.70	23.35	24.35	23.05	2610188	1.72%
01 Dec 2022	23.30	23.80	24.10	23.15	1850852	-1.27%
30 Nov 2022	23.60	24.30	24.30	23.40	2040150	-2.28%
29 Nov 2022	24.15	25.00	25.20	24.00	3141387	-3.21%
28 Nov 2022	24.95	24.65	25.45	23.50	7002992	1.84%
25 Nov 2022	24.50	23.00	24.90	22.80	7570501	6.75%
24 Nov 2022	22.95	23.10	23.75	22.75	4218829	0.44%
23 Nov 2022	22.85	21.30	23.30	21.30	4589052	7.28%
22 Nov 2022	21.30	21.30	21.65	21.20	876372	0.00%
21 Nov 2022	21.30	21.10	21.90	21.05	1007340	0.24%
18 Nov 2022	21.25	21.45	21.65	21.20	527061	-1.39%
17 Nov 2022	21.55	21.50	21.70	21.35	725040	0.23%
16 Nov 2022	21.50	21.15	21.95	21.05	2173633	2.14%
15 Nov 2022	21.05	21.20	21.40	21.00	785304	-1.64%
14 Nov 2022	21.40	21.60	21.80	21.20	737206	-0.93%
11 Nov 2022	21.60	22.05	22.20	21.55	776686	-0.92%
10 Nov 2022	21.80	22.65	22.65	21.65	1576227	-1.58%
09 Nov 2022	22.15	21.50	22.60	21.30	2791725	3.99%
07 Nov 2022	21.30	21.35	21.80	21.15	1096267	0.24%
04 Nov 2022	21.25	21.65	21.70	21.20	685870	-1.16%
03 Nov 2022	21.50	20.90	21.75	20.80	1651538	2.87%
02 Nov 2022	20.90	21.00	21.10	20.70	749077	0.24%
01 Nov 2022	20.85	21.00	21.15	20.70	983607	0.00%
31 Oct 2022	20.85	20.70	21.15	20.60	691426	1.21%
28 Oct 2022	20.60	20.90	20.90	20.55	449933	-0.72%
27 Oct 2022	20.75	21.00	21.05	20.55	499490	-0.48%
25 Oct 2022	20.85	21.10	21.10	20.80	586978	0.24%
24 Oct 2022	20.80	21.00	21.05	20.70	283319	0.00%
21 Oct 2022	20.80	21.10	21.30	20.70	717191	-0.95%
20 Oct 2022	21.00	21.20	21.35	20.80	874995	-0.47%
19 Oct 2022	21.10	21.50	21.70	20.90	1739994	-0.94%
18 Oct 2022	21.30	21.60	21.70	21.20	761328	-0.47%
17 Oct 2022	21.40	21.50	21.75	21.25	745818	0.00%
14 Oct 2022	21.40	22.00	22.30	21.30	1445247	-0.23%
13 Oct 2022	21.45	21.70	21.80	21.35	702707	-0.92%
12 Oct 2022	21.65	21.60	22.10	21.50	961554	0.46%
11 Oct 2022	21.55	21.90	23.70	21.30	3617243	-1.37%
10 Oct 2022	21.85	22.00	22.20	21.65	945073	-2.24%
07 Oct 2022	22.35	22.35	22.80	22.05	2004541	1.36%
06 Oct 2022	22.05	22.00	22.40	21.60	1611040	1.15%
04 Oct 2022	21.80	21.45	21.95	21.40	1380388	3.07%
03 Oct 2022	21.15	21.85	21.95	21.00	1035588	-2.53%
30 Sep 2022	21.70	21.00	22.30	20.90	1410201	4.08%
29 Sep 2022	20.85	21.60	22.15	20.50	1465520	-2.57%
28 Sep 2022	21.40	21.70	21.90	21.30	769511	-2.28%
27 Sep 2022	21.90	21.90	22.35	21.75	931567	0.69%
26 Sep 2022	21.75	22.55	22.60	21.55	1053490	-4.40%
23 Sep 2022	22.75	23.30	23.45	22.60	1245498	-1.73%
22 Sep 2022	23.15	23.15	23.45	23.00	968178	0.43%
21 Sep 2022	23.05	23.50	23.70	23.00	824790	-1.50%
20 Sep 2022	23.40	23.90	24.10	23.30	1105028	-0.43%
19 Sep 2022	23.50	23.65	24.10	23.40	1122852	-0.63%
16 Sep 2022	23.65	24.45	24.50	23.30	1534647	-2.47%
15 Sep 2022	24.25	24.55	24.80	24.20	1151183	-0.41%
14 Sep 2022	24.35	24.50	24.70	24.20	1730958	-1.81%
13 Sep 2022	24.80	25.35	25.35	24.70	1644085	-1.39%
12 Sep 2022	25.15	25.05	25.60	24.80	4248374	1.21%
09 Sep 2022	24.85	25.35	25.40	24.55	2209181	-0.80%
08 Sep 2022	25.05	24.95	25.45	24.90	1775876	1.01%
07 Sep 2022	24.80	24.55	25.45	24.55	2780308	0.00%
06 Sep 2022	24.80	24.95	25.30	24.60	2784707	0.61%
05 Sep 2022	24.65	24.60	25.85	24.40	3683942	1.02%
02 Sep 2022	24.40	25.00	25.20	24.30	1615988	-1.61%
01 Sep 2022	24.80	25.10	25.40	24.70	1845852	-1.98%
30 Aug 2022	25.30	25.15	26.00	25.05	3785769	0.40%
29 Aug 2022	25.20	23.90	26.00	23.70	5314534	2.23%
26 Aug 2022	24.65	25.00	25.25	24.50	1648954	0.61%
25 Aug 2022	24.50	25.20	25.60	24.20	3134878	-2.20%
24 Aug 2022	25.05	24.40	26.60	24.40	5179673	1.62%
23 Aug 2022	24.65	24.35	25.10	24.30	2185925	0.00%
22 Aug 2022	24.65	25.50	25.50	24.50	2407614	-2.57%
19 Aug 2022	25.30	25.75	26.60	25.05	20676284	6.08%
18 Aug 2022	23.85	23.80	24.40	23.60	2380199	1.49%
17 Aug 2022	23.50	23.35	23.85	23.10	2037195	1.29%
16 Aug 2022	23.20	23.75	23.85	23.05	1560177	-1.49%
12 Aug 2022	23.55	23.70	24.10	23.40	1063869	-0.42%
11 Aug 2022	23.65	23.70	24.20	23.40	1971183	0.64%
10 Aug 2022	23.50	23.25	24.10	23.25	2183061	0.00%
08 Aug 2022	23.50	24.15	24.25	23.40	1984140	-2.69%
05 Aug 2022	24.15	23.45	24.70	22.85	6370126	5.23%
04 Aug 2022	22.95	23.95	24.10	22.70	3018291	-3.16%
03 Aug 2022	23.70	24.25	24.45	23.40	2573437	-1.46%
02 Aug 2022	24.05	24.20	24.65	23.80	2597154	-0.62%
01 Aug 2022	24.20	25.10	25.60	24.00	4352111	-2.22%
29 Jul 2022	24.75	25.90	26.35	24.40	5888881	-5.71%
28 Jul 2022	26.25	26.90	28.45	25.25	19985073	2.14%
27 Jul 2022	25.70	22.65	26.75	22.25	18003193	14.99%
26 Jul 2022	22.35	23.00	23.30	22.20	1891564	-2.40%
25 Jul 2022	22.90	23.95	23.95	22.55	2293482	-3.58%
22 Jul 2022	23.75	24.60	24.65	23.60	1708101	-2.46%
21 Jul 2022	24.35	24.50	25.00	24.25	1735534	0.00%
20 Jul 2022	24.35	24.35	25.45	24.10	5964454	1.25%
19 Jul 2022	24.05	22.95	25.40	22.90	7502346	3.66%
18 Jul 2022	23.20	23.70	23.95	23.05	1987365	-1.90%
15 Jul 2022	23.65	23.70	24.45	22.80	5562674	0.42%
14 Jul 2022	23.55	25.10	25.75	23.25	5543042	-5.80%
13 Jul 2022	25.00	25.05	26.80	24.60	12903827	-0.20%
12 Jul 2022	25.05	23.55	26.85	22.75	31210514	7.97%
11 Jul 2022	23.20	20.60	23.20	19.90	14092483	19.90%
08 Jul 2022	19.35	19.55	19.65	19.25	409352	0.00%
07 Jul 2022	19.35	19.30	19.55	19.15	399402	1.31%
06 Jul 2022	19.10	18.90	19.85	18.80	979829	1.60%
05 Jul 2022	18.80	18.95	19.40	18.70	490674	-0.27%
04 Jul 2022	18.85	18.90	19.10	18.75	234284	0.53%
01 Jul 2022	18.75	18.70	19.10	18.70	523221	-0.53%
30 Jun 2022	18.85	19.15	19.40	18.65	680729	-1.05%
29 Jun 2022	19.05	18.85	19.70	18.60	937078	0.26%
28 Jun 2022	19.00	19.10	19.25	18.70	570012	-0.52%
27 Jun 2022	19.10	19.35	19.50	18.95	697506	0.53%
24 Jun 2022	19.00	19.25	19.80	18.35	1542266	0.00%
23 Jun 2022	19.00	19.30	19.85	18.75	1071829	-1.81%
22 Jun 2022	19.35	18.90	20.80	18.55	3542193	2.11%
21 Jun 2022	18.95	17.75	19.35	17.40	1406004	9.86%
20 Jun 2022	17.25	19.25	19.40	16.65	1209915	-9.45%
17 Jun 2022	19.05	19.40	19.60	18.80	728087	-0.52%
16 Jun 2022	19.15	20.30	20.75	18.85	831731	-4.25%
15 Jun 2022	20.00	19.80	20.50	19.75	823388	2.04%
14 Jun 2022	19.60	19.30	20.15	19.30	530119	0.51%
13 Jun 2022	19.50	20.65	20.65	19.30	1183334	-7.14%
10 Jun 2022	21.00	20.70	21.40	20.50	609255	0.72%
09 Jun 2022	20.85	21.20	21.20	20.75	363539	-0.95%
08 Jun 2022	21.05	21.65	21.65	21.00	553025	-1.64%
07 Jun 2022	21.40	21.85	21.85	21.25	468093	-1.15%
06 Jun 2022	21.65	21.90	21.95	21.50	304581	-0.92%
03 Jun 2022	21.85	22.00	22.65	21.75	829138	0.23%
02 Jun 2022	21.80	21.90	22.15	21.65	540574	-0.23%
01 Jun 2022	21.85	22.00	22.20	21.70	442778	0.00%
31 May 2022	21.85	21.75	22.35	21.60	937338	0.23%
30 May 2022	21.80	21.85	22.15	21.65	691057	1.16%
27 May 2022	21.55	21.95	22.00	21.30	623194	0.23%
26 May 2022	21.50	21.10	21.80	20.05	1208294	3.61%
25 May 2022	20.75	21.75	21.95	20.65	593703	-4.38%
24 May 2022	21.70	22.30	22.35	21.60	494145	-2.03%
23 May 2022	22.15	22.65	22.90	22.00	632693	-2.21%
20 May 2022	22.65	22.30	23.10	22.30	663399	2.49%
19 May 2022	22.10	22.40	22.55	21.95	687570	-2.64%
18 May 2022	22.70	22.40	23.30	22.35	980573	1.11%
17 May 2022	22.45	22.00	22.70	21.70	887630	2.98%
16 May 2022	21.80	21.90	22.20	21.30	970715	0.93%
13 May 2022	21.60	21.85	22.70	21.50	1154160	0.47%
12 May 2022	21.50	21.75	22.15	21.25	1162226	-3.15%
11 May 2022	22.20	21.90	24.95	20.80	7847266	2.30%
10 May 2022	21.70	22.70	23.45	21.50	952203	-4.62%
09 May 2022	22.75	23.10	23.30	22.50	865246	-0.87%
06 May 2022	22.95	23.60	23.80	22.70	1135002	-4.18%
05 May 2022	23.95	24.40	25.20	23.85	747893	-0.83%
04 May 2022	24.15	25.40	25.40	24.05	1106102	-3.78%
02 May 2022	25.10	25.35	25.70	24.85	1108599	-2.14%
29 Apr 2022	25.65	24.65	27.40	24.10	6299102	5.56%
28 Apr 2022	24.30	24.60	24.80	24.00	779958	-0.41%
27 Apr 2022	24.40	24.25	24.85	24.10	867486	-0.81%
26 Apr 2022	24.60	25.10	25.70	24.50	981273	-0.81%
25 Apr 2022	24.80	25.60	25.75	24.50	1341636	-3.88%
22 Apr 2022	25.80	25.40	26.65	25.25	2349199	1.18%
21 Apr 2022	25.50	24.95	25.85	24.80	1239914	3.03%
20 Apr 2022	24.75	25.00	25.85	24.45	1508862	-1.00%
19 Apr 2022	25.00	26.15	26.40	24.20	1609144	-3.29%
18 Apr 2022	25.85	26.90	26.90	25.70	1138931	-4.08%
13 Apr 2022	26.95	26.30	27.40	26.10	2227369	3.26%
12 Apr 2022	26.10	26.95	26.95	25.80	1763472	-2.79%
11 Apr 2022	26.85	28.25	28.25	26.70	2074393	-4.28%
08 Apr 2022	28.05	29.75	30.30	27.90	3897282	-4.10%
07 Apr 2022	29.25	28.00	30.50	26.80	14519149	11.85%
06 Apr 2022	26.15	24.50	26.70	24.45	7477145	5.23%
05 Apr 2022	24.85	24.55	25.40	24.20	3059015	1.22%
04 Apr 2022	24.55	23.90	25.15	23.65	4451391	4.03%
01 Apr 2022	23.60	22.70	24.20	22.55	2729540	4.42%
31 Mar 2022	22.60	23.30	23.60	22.50	1286101	-1.95%
30 Mar 2022	23.05	22.35	24.10	22.35	6061498	2.90%
29 Mar 2022	22.40	21.85	22.80	21.75	2265489	2.99%
28 Mar 2022	21.75	22.90	22.90	21.65	1083348	-3.97%
25 Mar 2022	22.65	23.00	23.35	22.60	848931	-1.31%
24 Mar 2022	22.95	23.30	23.50	22.85	1210679	-1.50%
23 Mar 2022	23.30	23.70	25.30	23.15	3052086	-0.85%
22 Mar 2022	23.50	23.75	23.95	23.10	1289482	-0.84%
21 Mar 2022	23.70	23.70	25.50	23.50	3747621	1.28%
17 Mar 2022	23.40	23.25	24.10	23.10	2109077	1.96%
16 Mar 2022	22.95	23.10	23.40	22.85	711106	0.44%
15 Mar 2022	22.85	23.90	23.95	22.70	1163895	-3.59%
14 Mar 2022	23.70	24.00	24.75	23.60	1456682	-0.63%
11 Mar 2022	23.85	24.25	24.60	23.60	1604318	-1.24%
10 Mar 2022	24.15	25.10	25.45	24.00	1953280	-2.62%
09 Mar 2022	24.80	24.40	26.05	23.85	4082056	2.90%
08 Mar 2022	24.10	23.65	24.85	23.65	1642170	2.55%
07 Mar 2022	23.50	25.00	25.00	23.30	2457158	-6.37%
04 Mar 2022	25.10	22.75	25.10	22.20	5008866	9.85%
03 Mar 2022	22.85	23.00	23.25	22.60	1256125	2.01%
02 Mar 2022	22.40	22.35	23.00	22.20	1040785	-0.67%
28 Feb 2022	22.55	21.95	22.75	21.05	2044147	2.73%
25 Feb 2022	21.95	20.90	22.45	20.90	1967304	5.28%
24 Feb 2022	20.85	21.25	22.30	20.85	2433024	-9.94%
23 Feb 2022	23.15	22.80	23.85	22.80	1295717	1.54%
22 Feb 2022	22.80	22.10	23.70	22.10	1392688	-3.80%
21 Feb 2022	23.70	24.00	24.70	23.25	1673054	-3.46%
18 Feb 2022	24.55	25.10	25.70	24.30	711133	-2.58%
17 Feb 2022	25.20	26.35	26.40	24.70	882804	-2.70%
16 Feb 2022	25.90	26.10	26.65	25.70	1359407	1.77%
15 Feb 2022	25.45	24.50	25.80	23.05	2094758	4.09%
14 Feb 2022	24.45	25.90	25.90	24.30	1851378	-7.03%
11 Feb 2022	26.30	26.90	27.25	26.15	1255212	-3.13%
10 Feb 2022	27.15	26.95	27.60	26.65	1316249	1.88%
09 Feb 2022	26.65	27.60	27.60	26.50	856612	-0.56%
08 Feb 2022	26.80	28.10	28.50	26.45	2415795	-4.63%
07 Feb 2022	28.10	29.70	30.00	27.90	2049667	-5.07%
04 Feb 2022	29.60	30.15	30.75	29.35	1800129	-0.84%
03 Feb 2022	29.85	29.45	30.50	29.05	3426433	2.75%
02 Feb 2022	29.05	28.25	29.05	27.85	2886680	4.87%
01 Feb 2022	27.70	27.55	28.35	27.30	2174619	1.65%
31 Jan 2022	27.25	27.85	28.20	27.00	2534766	-1.09%
28 Jan 2022	27.55	29.00	29.45	27.35	3048586	-4.17%
27 Jan 2022	28.75	27.35	28.90	27.10	4324632	4.36%
25 Jan 2022	27.55	27.55	28.30	27.40	3450433	-4.34%
24 Jan 2022	28.80	30.25	30.35	28.80	1789076	-4.95%
21 Jan 2022	30.30	31.25	32.95	30.05	5966617	-3.50%
20 Jan 2022	31.40	30.80	31.75	30.75	2453398	2.28%
19 Jan 2022	30.70	31.65	31.65	30.45	2008287	-2.69%
18 Jan 2022	31.55	33.45	33.50	31.50	3225914	-4.83%
17 Jan 2022	33.15	31.70	33.25	31.35	8321112	4.57%
14 Jan 2022	31.70	31.90	32.75	31.40	3167087	-0.63%
13 Jan 2022	31.90	31.90	32.60	30.90	4504991	1.11%
12 Jan 2022	31.55	33.20	33.40	31.40	4896647	-3.96%
11 Jan 2022	32.85	34.30	34.55	32.80	5477467	-4.23%
10 Jan 2022	34.30	36.50	36.50	34.20	7760854	-1.86%
07 Jan 2022	34.95	34.70	35.10	32.30	15408510	4.48%
06 Jan 2022	33.45	32.00	33.45	31.40	6015986	4.86%
05 Jan 2022	31.90	32.55	34.15	31.70	11475327	-4.35%
04 Jan 2022	33.35	35.45	35.45	33.35	8584659	-4.99%
03 Jan 2022	35.10	36.00	37.00	34.70	10302068	-1.54%
31 Dec 2021	35.65	35.70	37.05	35.40	13963166	0.99%
30 Dec 2021	35.30	35.20	37.65	35.20	46643565	-4.72%
29 Dec 2021	37.05	40.85	40.85	37.05	21471375	-4.88%
28 Dec 2021	38.95	37.50	38.95	37.00	4639707	9.87%
27 Dec 2021	35.45	32.40	35.45	31.70	21577617	9.92%
24 Dec 2021	32.25	30.80	33.35	29.30	33968578	5.74%
23 Dec 2021	30.50	28.05	30.65	27.05	30996462	9.32%
22 Dec 2021	27.90	29.20	29.80	27.45	13578746	-3.13%
21 Dec 2021	28.80	25.30	29.90	25.25	39691182	14.06%
20 Dec 2021	25.25	27.20	28.30	24.90	24672846	-6.13%
17 Dec 2021	26.90	23.05	27.00	22.00	37533401	19.56%
16 Dec 2021	22.50	23.40	24.60	21.90	10141461	-3.02%
15 Dec 2021	23.20	24.15	24.45	23.00	3500043	-3.33%
14 Dec 2021	24.00	24.50	25.35	23.85	4788005	-2.83%
13 Dec 2021	24.70	25.85	26.40	24.55	7745573	-3.89%
10 Dec 2021	25.70	25.90	27.20	25.40	15704919	-1.15%
09 Dec 2021	26.00	22.00	26.40	21.80	39121820	16.85%
08 Dec 2021	22.25	22.90	23.00	21.50	8019076	-2.41%
07 Dec 2021	22.80	23.30	24.45	22.15	22743076	0.66%
06 Dec 2021	22.65	19.75	22.65	19.50	26072716	19.84%
03 Dec 2021	18.90	19.10	19.45	18.80	1162343	-0.26%
02 Dec 2021	18.95	18.55	19.15	18.40	1610909	2.16%
01 Dec 2021	18.55	18.10	18.80	17.95	1599539	3.63%
30 Nov 2021	17.90	17.65	18.35	17.65	656810	0.28%
29 Nov 2021	17.85	18.50	18.60	17.75	1307265	-3.77%
26 Nov 2021	18.55	19.10	19.10	18.50	1008112	-3.39%
25 Nov 2021	19.20	19.60	19.65	19.10	939922	-1.29%
24 Nov 2021	19.45	19.75	20.00	19.25	1665618	-2.26%
23 Nov 2021	19.90	19.95	20.40	19.85	2955824	-0.25%
22 Nov 2021	19.95	20.50	20.50	19.25	9768486	6.40%
18 Nov 2021	18.75	18.15	20.70	17.70	8569347	4.17%
17 Nov 2021	18.00	17.95	18.10	17.90	466965	0.28%
16 Nov 2021	17.95	18.25	18.25	17.90	427009	-1.10%
15 Nov 2021	18.15	18.40	18.55	17.95	584520	-1.36%
12 Nov 2021	18.40	18.60	18.75	18.35	448651	-1.08%
11 Nov 2021	18.60	18.85	18.90	18.60	287245	-0.80%
10 Nov 2021	18.75	19.00	19.10	18.65	613094	-0.53%
09 Nov 2021	18.85	18.85	19.40	18.65	1458235	0.27%
08 Nov 2021	18.80	18.25	19.10	18.20	1599270	3.58%
04 Nov 2021	18.15	18.20	18.25	18.10	226519	0.55%
03 Nov 2021	18.05	18.25	18.35	17.95	497118	-0.82%
02 Nov 2021	18.20	18.20	18.50	18.15	679365	0.28%
01 Nov 2021	18.15	18.80	18.80	18.10	813207	-1.89%
29 Oct 2021	18.50	18.30	18.70	17.80	1203531	1.09%
28 Oct 2021	18.30	17.90	19.35	17.60	3768777	2.81%
27 Oct 2021	17.80	18.00	18.00	17.70	513812	0.28%
26 Oct 2021	17.75	17.75	18.15	17.60	982996	0.00%
25 Oct 2021	17.75	18.30	18.30	17.65	777986	-2.20%
22 Oct 2021	18.15	18.20	18.65	18.10	697904	-0.27%
21 Oct 2021	18.20	18.50	18.50	18.00	889139	-0.27%
20 Oct 2021	18.25	18.80	18.80	17.90	1458358	-3.18%
19 Oct 2021	18.85	19.80	20.00	18.50	2081829	-4.07%
18 Oct 2021	19.65	20.00	20.35	19.60	2232773	-1.01%
14 Oct 2021	19.85	20.00	20.40	19.75	1783474	0.25%
13 Oct 2021	19.80	19.95	20.30	19.60	2418681	0.76%
12 Oct 2021	19.65	19.35	20.70	18.85	6353213	1.81%
11 Oct 2021	19.30	19.35	20.10	19.20	2652499	0.52%
08 Oct 2021	19.20	19.40	19.50	19.10	1192562	-0.26%
07 Oct 2021	19.25	18.75	19.70	18.75	2576003	2.67%
06 Oct 2021	18.75	19.30	19.40	18.60	1149979	-1.83%
05 Oct 2021	19.10	19.25	19.50	19.05	1119742	-0.52%
04 Oct 2021	19.20	19.10	19.60	19.10	1300399	0.52%
01 Oct 2021	19.10	18.90	19.60	18.70	1819277	0.26%
30 Sep 2021	19.05	18.75	19.50	18.70	1740978	1.60%
29 Sep 2021	18.75	18.55	19.10	18.45	1021166	0.27%
28 Sep 2021	18.70	18.60	18.85	18.55	843198	0.54%
27 Sep 2021	18.60	18.70	19.20	18.40	1959015	0.54%
24 Sep 2021	18.50	18.80	19.20	18.05	1876090	-0.80%
23 Sep 2021	18.65	18.60	19.30	18.50	1712082	0.54%
22 Sep 2021	18.55	18.75	18.85	18.45	625493	0.00%
21 Sep 2021	18.55	18.15	19.90	17.85	2793382	2.20%
20 Sep 2021	18.15	18.40	18.65	18.10	1058762	-2.68%
17 Sep 2021	18.65	19.70	19.70	18.35	1432347	-4.60%
16 Sep 2021	19.55	19.60	20.15	19.25	3615345	1.82%
15 Sep 2021	19.20	18.80	19.60	18.60	2722634	3.23%
14 Sep 2021	18.60	18.25	19.45	18.25	2638132	1.92%
13 Sep 2021	18.25	18.50	18.55	18.10	758756	-1.88%
09 Sep 2021	18.60	18.85	19.25	18.45	1110183	-0.53%
08 Sep 2021	18.70	18.55	19.60	18.40	2037907	1.36%
07 Sep 2021	18.45	18.75	18.85	18.30	1010070	-0.81%
06 Sep 2021	18.60	18.50	19.75	18.15	2568341	0.54%
03 Sep 2021	18.50	18.50	19.20	18.35	1212592	1.93%
02 Sep 2021	18.15	18.20	18.50	18.10	514565	-0.27%
01 Sep 2021	18.20	17.95	18.65	17.80	1241990	1.68%
31 Aug 2021	17.90	17.95	18.00	17.75	533691	0.00%
30 Aug 2021	17.90	18.10	18.15	17.75	466642	-0.28%
27 Aug 2021	17.95	18.00	18.20	17.75	482133	0.00%
26 Aug 2021	17.95	18.00	18.40	17.85	313103	0.00%
25 Aug 2021	17.95	18.25	18.45	17.85	587171	-1.91%
24 Aug 2021	18.30	18.35	18.60	17.85	1454897	3.39%
23 Aug 2021	17.70	18.90	18.95	17.35	1041801	-2.75%
20 Aug 2021	18.20	17.70	18.95	17.25	1656485	1.96%
18 Aug 2021	17.85	18.05	18.25	17.65	583109	-0.83%
17 Aug 2021	18.00	18.20	18.50	17.90	635965	-2.44%
16 Aug 2021	18.45	19.30	19.30	18.05	799925	-4.40%
13 Aug 2021	19.30	19.55	19.75	19.20	794316	-0.52%
12 Aug 2021	19.40	19.45	19.80	18.75	1066222	0.78%
11 Aug 2021	19.25	18.90	20.30	17.20	3987957	1.85%
10 Aug 2021	18.90	19.60	21.00	18.80	1134761	-3.57%
09 Aug 2021	19.60	20.00	20.20	19.50	585020	-1.26%
06 Aug 2021	19.85	19.60	20.25	19.05	1387643	2.58%
05 Aug 2021	19.35	19.95	20.45	19.05	1967888	-3.25%
04 Aug 2021	20.00	21.10	21.20	19.95	2353051	-4.53%
03 Aug 2021	20.95	21.20	21.40	20.90	617440	-0.95%
02 Aug 2021	21.15	21.30	21.60	21.10	1019476	-0.24%
30 Jul 2021	21.20	22.40	22.40	21.10	2627570	-2.75%
29 Jul 2021	21.80	20.95	21.80	20.75	2659697	4.81%
28 Jul 2021	20.80	21.05	21.25	20.65	1335770	-0.72%
27 Jul 2021	20.95	20.95	21.55	20.85	908644	0.48%
26 Jul 2021	20.85	21.00	21.25	20.85	987000	-0.71%
23 Jul 2021	21.00	21.25	21.40	20.80	1134141	-0.94%
22 Jul 2021	21.20	21.40	21.70	21.10	1078581	0.47%
20 Jul 2021	21.10	21.30	21.45	20.65	1619778	-1.40%
19 Jul 2021	21.40	21.60	21.85	21.35	2129682	-2.73%
16 Jul 2021	22.00	23.70	23.70	21.80	9180414	-3.72%
15 Jul 2021	22.85	21.70	22.85	21.45	7093330	4.82%
14 Jul 2021	21.80	20.95	21.80	20.90	6781784	4.81%
13 Jul 2021	20.80	21.30	21.45	20.75	1360366	-1.89%
12 Jul 2021	21.20	21.50	21.60	21.15	1136147	-0.93%
09 Jul 2021	21.40	21.50	21.70	21.25	1036091	-0.47%
08 Jul 2021	21.50	21.60	22.40	21.35	2915610	-1.15%
07 Jul 2021	21.75	21.35	22.25	21.25	3561949	2.11%
06 Jul 2021	21.30	21.30	21.90	21.20	1902216	-0.23%
05 Jul 2021	21.35	22.20	22.20	21.25	1850951	0.95%
02 Jul 2021	21.15	21.20	21.45	21.10	807690	0.00%
01 Jul 2021	21.15	21.40	21.70	21.10	1394474	-1.40%
30 Jun 2021	21.45	21.80	22.00	21.20	1913472	-1.61%
29 Jun 2021	21.80	22.50	23.00	21.25	8124438	-2.24%
28 Jun 2021	22.30	23.55	23.55	21.75	6037475	-0.67%
25 Jun 2021	22.45	21.50	22.45	21.15	3688602	4.91%
24 Jun 2021	21.40	22.00	22.15	21.35	2364333	1.18%
23 Jun 2021	21.15	21.30	21.60	21.05	1820869	-1.40%
22 Jun 2021	21.45	21.70	22.05	21.30	2121383	-0.46%
21 Jun 2021	21.55	20.70	22.10	20.30	5147793	2.38%
18 Jun 2021	21.05	22.30	22.50	20.75	4629151	-3.44%
17 Jun 2021	21.80	20.65	21.80	20.50	3961323	4.81%
16 Jun 2021	20.80	21.15	21.25	20.65	1016091	-0.95%
15 Jun 2021	21.00	21.25	21.75	20.95	2090931	0.00%
14 Jun 2021	21.00	21.25	21.45	20.50	1653478	0.00%
11 Jun 2021	21.00	21.25	21.65	20.90	1697021	-0.47%
10 Jun 2021	21.10	20.90	21.65	20.75	3805402	2.18%
09 Jun 2021	20.65	21.60	21.85	20.30	3680378	-3.05%
08 Jun 2021	21.30	22.40	22.55	21.15	2576883	-3.84%
07 Jun 2021	22.15	21.50	22.15	21.05	5109846	4.98%
04 Jun 2021	21.10	21.95	21.95	20.75	2313898	-1.86%
03 Jun 2021	21.50	21.70	22.25	21.40	3003009	0.47%
02 Jun 2021	21.40	21.00	21.95	20.95	4423560	2.15%
01 Jun 2021	20.95	21.55	21.70	20.95	5523176	-4.99%
31 May 2021	22.05	23.35	23.35	22.05	5041741	-4.96%
28 May 2021	23.20	22.80	24.00	22.55	27752504	6.18%
27 May 2021	21.85	20.35	21.85	20.25	19461563	9.80%
26 May 2021	19.90	18.40	20.10	18.20	10439031	8.74%
25 May 2021	18.30	17.65	18.60	17.45	2905517	4.27%
24 May 2021	17.55	17.60	18.05	17.40	1685132	-0.28%
21 May 2021	17.60	17.95	18.10	17.50	1131458	0.00%
20 May 2021	17.60	17.25	18.25	17.15	2823914	2.62%
19 May 2021	17.15	17.60	17.90	17.05	1134776	-2.83%
18 May 2021	17.65	18.15	18.25	17.60	1137915	-1.67%
17 May 2021	17.95	18.25	18.35	17.85	992046	-0.55%
14 May 2021	18.05	18.85	18.85	17.95	2360756	-2.70%
12 May 2021	18.55	18.85	19.95	18.00	7484828	0.27%
11 May 2021	18.50	16.75	18.50	16.50	4646647	9.79%
10 May 2021	16.85	17.15	17.20	16.70	1202730	0.30%
07 May 2021	16.80	17.20	17.50	16.70	1834558	-1.47%
06 May 2021	17.05	16.95	17.45	16.60	2052563	1.49%
05 May 2021	16.80	16.30	17.15	16.10	3749031	4.67%
04 May 2021	16.05	16.20	16.70	15.95	2266454	0.31%
03 May 2021	16.00	16.00	16.50	15.85	1750209	-0.62%
30 Apr 2021	16.10	16.10	16.40	15.90	1058659	-0.31%
29 Apr 2021	16.15	16.35	16.65	15.90	1541915	0.31%
28 Apr 2021	16.10	16.40	16.75	16.05	1676174	-1.83%
27 Apr 2021	16.40	16.10	16.65	15.95	1745160	2.18%
26 Apr 2021	16.05	16.70	17.15	15.95	2996844	-2.73%
23 Apr 2021	16.50	14.95	16.50	14.80	5792622	10.00%
22 Apr 2021	15.00	15.15	15.35	14.60	1220620	-0.66%
20 Apr 2021	15.10	15.50	15.70	14.95	1186227	-1.31%
19 Apr 2021	15.30	15.05	15.65	14.90	1797786	-6.42%
16 Apr 2021	16.35	16.50	16.85	16.05	1015287	-0.30%
15 Apr 2021	16.40	16.25	16.95	15.75	2072434	1.55%
13 Apr 2021	16.15	15.70	16.65	15.50	2144681	1.57%
12 Apr 2021	15.90	17.00	17.25	15.90	2409662	-9.92%
09 Apr 2021	17.65	18.00	18.10	17.50	1821185	-1.67%
08 Apr 2021	17.95	18.20	18.60	17.85	1799640	-0.55%
07 Apr 2021	18.05	17.90	18.60	17.75	3127987	1.69%
06 Apr 2021	17.75	18.55	18.60	17.65	2709829	-4.05%
05 Apr 2021	18.50	19.30	19.30	18.50	1594807	-4.88%
01 Apr 2021	19.45	18.90	19.65	18.90	3856929	3.73%
31 Mar 2021	18.75	18.90	19.55	18.65	2060662	-2.60%
30 Mar 2021	19.25	20.40	20.55	19.10	1896376	-2.28%
26 Mar 2021	19.70	19.80	20.85	19.05	6405194	-1.75%
25 Mar 2021	20.05	20.90	20.95	20.05	1789803	-4.98%
24 Mar 2021	21.10	20.70	21.20	20.55	6307516	4.46%
23 Mar 2021	20.20	19.70	20.20	19.40	4345307	4.94%
22 Mar 2021	19.25	18.55	19.25	18.40	2261829	4.90%
19 Mar 2021	18.35	18.55	18.70	17.15	8757448	-2.39%
18 Mar 2021	18.80	20.75	21.45	18.60	12416005	-7.62%
17 Mar 2021	20.35	22.45	23.15	20.35	9017198	-9.96%
16 Mar 2021	22.60	22.80	24.20	22.15	13741831	-1.74%
15 Mar 2021	23.00	24.25	24.40	21.75	23197109	-3.77%
12 Mar 2021	23.90	23.40	23.90	22.50	42344602	9.89%
10 Mar 2021	21.75	18.65	21.75	18.15	67276176	19.83%
09 Mar 2021	18.15	16.70	19.50	16.65	51558800	11.69%
08 Mar 2021	16.25	15.45	16.85	15.25	10975563	6.56%
05 Mar 2021	15.25	16.45	16.55	15.05	6593705	-7.29%
04 Mar 2021	16.45	16.95	17.70	16.20	19373856	-2.08%
03 Mar 2021	16.80	15.00	16.80	14.85	24302332	20.00%
02 Mar 2021	14.00	13.60	14.50	13.55	7331162	4.09%
01 Mar 2021	13.45	13.40	13.95	13.35	3827429	1.13%
26 Feb 2021	13.30	12.70	14.00	12.50	9546604	3.10%
25 Feb 2021	12.90	12.00	13.25	12.00	6056984	7.95%
24 Feb 2021	11.95	11.90	12.35	11.85	950529	0.00%
23 Feb 2021	11.95	11.90	12.10	11.90	825002	0.00%
22 Feb 2021	11.95	12.15	12.35	11.85	740621	-1.65%
19 Feb 2021	12.15	12.20	12.50	12.10	1288084	-1.22%
18 Feb 2021	12.30	12.50	12.55	12.00	1356186	-0.40%
17 Feb 2021	12.35	12.20	12.80	11.95	2205881	2.92%
16 Feb 2021	12.00	12.60	12.60	11.85	2135151	-4.38%
15 Feb 2021	12.55	13.00	13.00	12.50	806698	-2.33%
12 Feb 2021	12.85	12.95	13.15	12.80	946851	-0.77%
11 Feb 2021	12.95	12.90	13.30	12.80	1492262	0.39%
10 Feb 2021	12.90	13.00	13.25	12.80	1378888	-0.39%
09 Feb 2021	12.95	13.20	13.25	12.90	1039043	-2.63%
08 Feb 2021	13.30	12.90	14.00	12.90	3881558	3.50%
05 Feb 2021	12.85	13.10	13.25	12.80	1185187	-1.91%
04 Feb 2021	13.10	12.80	13.40	12.75	2358453	2.75%
03 Feb 2021	12.75	12.90	13.00	12.70	1457353	-1.16%
02 Feb 2021	12.90	13.35	13.40	12.75	1692931	-2.64%
01 Feb 2021	13.25	12.90	13.90	12.70	4854021	2.32%
29 Jan 2021	12.95	13.30	13.60	12.75	2570700	-4.07%
28 Jan 2021	13.50	11.80	14.10	11.70	6530538	12.03%
27 Jan 2021	12.05	12.50	12.55	11.60	2399658	-5.49%
25 Jan 2021	12.75	13.35	13.80	12.60	2223089	-3.77%
22 Jan 2021	13.25	13.70	13.75	13.10	1542802	-3.64%
21 Jan 2021	13.75	14.00	14.15	13.65	1251347	-1.43%
20 Jan 2021	13.95	14.20	14.30	13.80	1192207	-0.36%
19 Jan 2021	14.00	14.10	14.25	13.80	1210544	1.45%
18 Jan 2021	13.80	14.20	14.25	13.60	1365461	-2.82%
15 Jan 2021	14.20	14.50	14.65	14.15	1902107	-1.73%
14 Jan 2021	14.45	14.80	15.10	14.40	3011526	-2.36%
13 Jan 2021	14.80	14.65	15.25	14.05	4161515	0.68%
12 Jan 2021	14.70	14.90	15.40	14.60	8274380	7.30%
11 Jan 2021	13.70	14.20	14.30	13.50	2246672	-3.18%
08 Jan 2021	14.15	14.55	14.55	14.05	2124500	-1.74%
07 Jan 2021	14.40	14.90	14.95	14.35	2768400	-2.04%
06 Jan 2021	14.70	13.65	15.25	13.60	15302326	8.49%
05 Jan 2021	13.55	13.70	13.70	13.40	1412341	-1.09%
04 Jan 2021	13.70	13.90	14.20	13.60	2011690	-0.36%
01 Jan 2021	13.75	13.90	13.95	13.65	1398577	-0.36%
31 Dec 2020	13.80	13.80	14.20	13.70	3059467	2.22%
30 Dec 2020	13.50	13.70	13.70	13.25	1470108	-0.37%
29 Dec 2020	13.55	13.70	14.10	13.35	2454228	-1.81%
28 Dec 2020	13.80	14.10	14.35	13.65	3700090	-0.72%
24 Dec 2020	13.90	14.80	14.80	13.35	5287751	-4.47%
23 Dec 2020	14.55	13.40	15.05	13.15	10347859	10.65%
22 Dec 2020	13.15	14.65	14.80	12.30	9833685	-9.00%
21 Dec 2020	14.45	14.30	15.50	13.55	45062724	11.58%
18 Dec 2020	12.95	11.10	13.20	10.70	17142516	17.73%
17 Dec 2020	11.00	10.90	11.75	10.85	6400022	0.46%
16 Dec 2020	10.95	10.90	11.30	10.90	2321440	0.00%
15 Dec 2020	10.95	11.20	11.25	10.80	1759499	-2.23%
14 Dec 2020	11.20	11.10	11.55	10.75	3096086	2.75%
11 Dec 2020	10.90	11.00	11.55	10.65	5424642	0.46%
10 Dec 2020	10.85	10.80	11.15	10.50	3266974	0.93%
09 Dec 2020	10.75	10.40	11.20	10.25	4985125	5.91%
08 Dec 2020	10.15	10.30	10.40	10.10	865294	-0.98%

EquityPandit Advisory Services

From SEBI Registered Investment Advisor

Screener

News

Mahanagar Telephone Nigam Ltd

MTNL Historical Data

Equitypandit Financial Services Pvt. Ltd.

EquityPandit Advisory Services

EP - Investor

EP - Multibagger

EP - Index Option

Index Option Picks