Ujjivan Small Finance Bank Share Price, Historical Data, UJJIVANSFB share price history, Live NSE/BSE, Stock Price Today, and Target, Latest News and Analysis

UJJIVANSFB Historical Data
View Chart
Equitypandit Financial Services Pvt. Ltd.
Date	Price	Open	High	Low	Volume	Change(%)
05 Dec 2025	53.40	54.10	54.13	52.80	9378176	-1.11%
04 Dec 2025	54.00	53.83	54.45	53.20	5886385	0.32%
03 Dec 2025	53.83	55.09	55.15	53.34	7097396	-2.06%
02 Dec 2025	54.96	55.68	55.68	54.66	6095272	-1.29%
01 Dec 2025	55.68	54.63	56.30	54.58	15707036	2.30%
28 Nov 2025	54.43	54.62	55.10	54.11	6382256	-0.31%
27 Nov 2025	54.60	55.50	56.05	54.33	11622256	-2.38%
26 Nov 2025	55.93	53.85	56.18	53.30	30085086	3.84%
25 Nov 2025	53.86	53.79	54.00	53.20	5805322	0.07%
24 Nov 2025	53.82	54.10	54.90	53.35	13098503	-0.63%
21 Nov 2025	54.16	53.90	54.40	53.15	8251391	0.24%
20 Nov 2025	54.03	54.00	54.80	53.78	9414537	-0.15%
19 Nov 2025	54.11	52.97	54.35	52.08	11715444	2.15%
18 Nov 2025	52.97	54.19	54.19	52.82	5226206	-1.51%
17 Nov 2025	53.78	52.42	55.24	52.24	20967039	3.80%
14 Nov 2025	51.81	51.92	52.22	51.46	5916990	-0.21%
13 Nov 2025	51.92	51.00	52.54	50.65	10801144	1.80%
12 Nov 2025	51.00	50.55	51.28	50.55	4835585	-0.06%
11 Nov 2025	51.03	51.65	51.94	50.62	5346362	-1.35%
10 Nov 2025	51.73	52.22	52.81	51.20	11991253	-1.24%
07 Nov 2025	52.38	50.69	52.63	50.30	10089517	2.30%
06 Nov 2025	51.20	51.61	52.20	50.79	8464462	-1.46%
04 Nov 2025	51.96	52.84	52.84	51.80	4713045	-1.37%
03 Nov 2025	52.68	52.05	53.25	51.53	10584332	1.62%
31 Oct 2025	51.84	52.60	52.85	51.68	7672635	-1.76%
30 Oct 2025	52.77	52.50	53.45	52.35	9579857	1.05%
29 Oct 2025	52.22	53.60	54.16	52.11	11550635	-2.52%
28 Oct 2025	53.57	54.09	54.54	53.00	19792675	-0.80%
27 Oct 2025	54.00	52.47	54.34	51.81	37837995	3.81%
24 Oct 2025	52.02	51.90	52.47	51.69	14805813	0.23%
23 Oct 2025	51.90	50.23	52.29	49.78	24919844	3.30%
21 Oct 2025	50.24	51.43	52.30	49.58	6447059	-1.99%
20 Oct 2025	51.26	48.72	51.60	48.53	44960857	5.21%
17 Oct 2025	48.72	48.90	49.23	48.01	15997193	-0.55%
16 Oct 2025	48.99	48.57	49.17	48.50	11613199	0.86%
15 Oct 2025	48.57	47.75	48.90	47.52	6651686	2.08%
14 Oct 2025	47.58	48.74	49.00	47.31	6443756	-2.38%
13 Oct 2025	48.74	48.48	49.01	48.08	11031009	-0.08%
10 Oct 2025	48.78	48.35	49.41	47.94	10939531	1.18%
09 Oct 2025	48.21	47.74	49.41	47.74	10453196	1.07%
08 Oct 2025	47.70	48.15	48.42	47.52	4690581	-1.49%
07 Oct 2025	48.42	48.89	49.01	48.10	9217775	-0.96%
06 Oct 2025	48.89	48.80	49.87	48.06	17222632	1.14%
03 Oct 2025	48.34	48.23	48.60	47.83	9871158	0.23%
01 Oct 2025	48.23	46.40	48.45	46.01	17582005	4.06%
30 Sep 2025	46.35	46.37	46.51	45.70	7638177	0.59%
29 Sep 2025	46.08	44.54	46.39	43.88	20163696	4.30%
26 Sep 2025	44.18	44.97	45.00	43.85	6371297	-1.76%
25 Sep 2025	44.97	45.01	45.18	44.80	2736238	-0.09%
24 Sep 2025	45.01	45.10	45.43	44.80	3103562	-0.44%
23 Sep 2025	45.21	44.99	45.60	44.35	9294787	0.98%
22 Sep 2025	44.77	45.75	46.00	44.65	9028544	-2.23%
19 Sep 2025	45.79	45.51	46.16	45.36	15169887	0.62%
18 Sep 2025	45.51	45.94	46.33	45.34	7655996	-0.52%
17 Sep 2025	45.75	46.00	46.24	45.42	9587344	-0.48%
16 Sep 2025	45.97	46.99	46.99	45.76	7949022	-1.61%
15 Sep 2025	46.72	46.80	47.57	46.50	6621122	0.21%
12 Sep 2025	46.62	46.51	47.40	46.42	4942020	-1.31%
11 Sep 2025	47.24	47.06	47.80	46.93	7700056	-2.30%
10 Sep 2025	48.35	48.00	48.77	47.51	18518894	1.85%
09 Sep 2025	47.47	44.60	47.76	44.32	40337694	7.47%
08 Sep 2025	44.17	42.59	44.44	42.33	7551535	3.76%
05 Sep 2025	42.57	43.17	43.35	42.37	3168699	-1.25%
04 Sep 2025	43.11	43.11	43.59	42.90	3725813	0.14%
03 Sep 2025	43.05	43.29	43.60	42.87	5892128	-0.05%
02 Sep 2025	43.07	43.31	43.57	42.83	4247703	-0.55%
01 Sep 2025	43.31	42.68	44.50	42.00	6878286	1.48%
29 Aug 2025	42.68	42.43	43.37	42.10	5456068	0.59%
28 Aug 2025	42.43	42.60	42.80	41.95	6287161	-0.84%
26 Aug 2025	42.79	43.50	43.62	42.27	6795556	-2.19%
25 Aug 2025	43.75	43.55	44.22	43.03	4119001	0.09%
22 Aug 2025	43.71	43.70	44.21	43.43	3089662	-0.25%
21 Aug 2025	43.82	43.58	44.49	43.55	3877018	0.32%
20 Aug 2025	43.68	42.96	43.86	42.77	5937277	1.68%
19 Aug 2025	42.96	43.26	43.30	42.77	2607554	-0.35%
18 Aug 2025	43.11	42.00	43.36	41.78	9966652	3.46%
14 Aug 2025	41.67	42.73	42.90	41.32	8839812	-2.46%
13 Aug 2025	42.72	43.29	43.80	42.65	7421855	-1.04%
12 Aug 2025	43.17	43.00	43.59	43.00	2813093	0.89%
11 Aug 2025	42.79	44.00	44.10	42.43	5771792	-2.97%
08 Aug 2025	44.10	44.10	44.99	43.92	8952581	1.99%
07 Aug 2025	43.24	42.91	43.54	42.37	4032894	0.39%
06 Aug 2025	43.07	43.99	44.07	43.00	4210375	-2.09%
05 Aug 2025	43.99	43.95	44.38	43.73	4412292	0.09%
04 Aug 2025	43.95	43.35	44.10	42.85	6233079	1.69%
01 Aug 2025	43.22	44.40	44.74	43.02	5507177	-2.37%
31 Jul 2025	44.27	43.10	44.44	42.32	8433545	1.44%
30 Jul 2025	43.64	43.98	44.38	43.48	4311370	-0.75%
29 Jul 2025	43.97	43.75	44.85	43.35	5598828	0.41%
28 Jul 2025	43.79	43.00	44.01	42.85	10646851	1.08%
25 Jul 2025	43.32	45.50	45.50	42.90	21994823	-5.23%
24 Jul 2025	45.71	47.02	47.29	45.02	18219814	-2.79%
23 Jul 2025	47.02	47.27	47.58	46.50	4561456	-0.36%
22 Jul 2025	47.19	47.63	48.35	47.08	4594684	-1.40%
21 Jul 2025	47.86	48.85	48.85	47.75	7259813	-2.07%
18 Jul 2025	48.87	49.15	49.34	48.48	4998886	-0.45%
17 Jul 2025	49.09	49.59	50.28	49.00	6943230	-0.99%
16 Jul 2025	49.58	49.66	50.02	49.50	10032654	-0.16%
15 Jul 2025	49.66	50.00	50.09	49.29	17330406	0.79%
14 Jul 2025	49.27	47.05	50.00	47.05	18368147	3.64%
11 Jul 2025	47.54	47.31	48.04	46.75	6356703	-0.31%
10 Jul 2025	47.69	47.55	48.13	47.40	4225875	0.32%
09 Jul 2025	47.54	47.18	47.77	46.31	8241909	0.87%
08 Jul 2025	47.13	47.01	47.59	46.90	5361446	0.28%
07 Jul 2025	47.00	48.20	48.70	46.50	8745895	-3.21%
04 Jul 2025	48.56	49.02	49.50	45.83	21066384	-1.14%
03 Jul 2025	49.12	49.90	49.97	49.01	6389121	-1.56%
02 Jul 2025	49.90	49.50	50.49	48.96	23226033	1.38%
01 Jul 2025	49.22	49.09	50.00	48.50	10254854	0.39%
30 Jun 2025	49.03	49.00	50.05	48.89	11961984	0.49%
27 Jun 2025	48.79	49.12	49.40	48.44	8396020	-0.63%
26 Jun 2025	49.10	49.87	49.98	48.52	7265326	-0.55%
25 Jun 2025	49.37	49.02	49.80	48.85	7048352	1.31%
24 Jun 2025	48.73	49.19	49.50	48.51	6586003	0.81%
23 Jun 2025	48.34	49.50	50.19	47.96	16676102	0.35%
20 Jun 2025	48.17	47.75	48.75	47.75	6005689	0.40%
19 Jun 2025	47.98	48.82	49.10	47.26	12451373	-1.72%
18 Jun 2025	48.82	47.71	49.50	47.23	11473593	1.81%
17 Jun 2025	47.95	48.42	48.84	47.62	7075121	-0.87%
16 Jun 2025	48.37	48.90	48.96	47.20	11999071	-1.43%
13 Jun 2025	49.07	47.52	50.00	47.05	22010501	1.36%
12 Jun 2025	48.41	49.17	50.10	48.16	14133096	-1.22%
11 Jun 2025	49.01	51.40	51.66	48.82	19412519	-4.56%
10 Jun 2025	51.35	49.20	51.87	49.08	58498589	5.72%
09 Jun 2025	48.57	48.49	48.84	47.50	21163424	1.55%
06 Jun 2025	47.83	44.50	49.47	44.40	77580175	7.48%
05 Jun 2025	44.50	43.77	44.67	43.71	9251860	2.58%
04 Jun 2025	43.38	43.60	43.93	42.95	5172326	-0.30%
03 Jun 2025	43.51	44.90	45.19	43.40	6586187	-2.20%
02 Jun 2025	44.49	43.00	44.78	42.97	9206631	3.39%
30 May 2025	43.03	43.73	43.92	42.99	8577684	-1.19%
29 May 2025	43.55	44.55	44.98	43.06	7496059	-2.00%
28 May 2025	44.44	45.08	45.10	44.34	6400380	-1.44%
27 May 2025	45.09	44.25	45.44	44.20	12881830	1.53%
26 May 2025	44.41	44.80	45.70	44.22	10264700	-0.78%
23 May 2025	44.76	44.44	45.09	44.10	6622443	0.67%
22 May 2025	44.46	44.30	45.12	44.12	5188466	0.27%
21 May 2025	44.34	44.49	45.09	44.05	7686908	-0.49%
20 May 2025	44.56	45.01	45.24	44.15	10670924	-0.85%
19 May 2025	44.94	44.31	45.12	44.15	10424829	0.78%
16 May 2025	44.59	45.41	45.61	44.16	13549384	-1.81%
15 May 2025	45.41	44.90	45.59	44.40	21021073	1.14%
14 May 2025	44.90	44.50	45.06	43.72	16580057	2.12%
13 May 2025	43.97	42.99	44.50	42.54	20853668	2.16%
12 May 2025	43.04	42.56	43.41	41.81	18033800	5.67%
09 May 2025	40.73	40.00	41.22	39.89	17813298	-1.71%
08 May 2025	41.44	41.00	42.11	40.80	13357014	1.64%
07 May 2025	40.77	39.90	41.45	39.77	8903399	-0.49%
06 May 2025	40.97	41.54	41.95	40.70	18835635	-1.37%
05 May 2025	41.54	41.36	42.09	41.20	11298514	-2.03%
02 May 2025	42.40	42.60	42.90	40.59	23054631	-0.54%
30 Apr 2025	42.63	43.00	44.05	41.05	28524418	-2.89%
29 Apr 2025	43.90	43.99	44.55	43.48	18583252	0.16%
28 Apr 2025	43.83	43.16	44.10	42.85	21181912	-0.59%
25 Apr 2025	44.09	44.70	44.70	42.54	22862293	-1.45%
24 Apr 2025	44.74	44.85	45.05	44.39	27785075	-0.47%
23 Apr 2025	44.95	44.25	45.05	43.31	41496111	1.54%
22 Apr 2025	44.27	44.50	44.95	43.66	30270615	0.16%
21 Apr 2025	44.20	42.50	44.55	42.41	37511616	4.99%
17 Apr 2025	42.10	40.10	42.49	40.10	46756422	7.12%
16 Apr 2025	39.30	39.75	39.75	38.91	9762530	-1.13%
15 Apr 2025	39.75	40.00	40.35	39.57	12383131	-0.05%
11 Apr 2025	39.77	39.50	39.95	39.04	14418816	1.90%
09 Apr 2025	39.03	37.00	39.40	36.60	32457904	3.97%
08 Apr 2025	37.54	35.94	37.79	35.54	15452262	6.83%
07 Apr 2025	35.14	32.88	35.40	32.88	21935955	-3.81%
04 Apr 2025	36.53	36.26	37.14	35.81	19834920	0.74%
03 Apr 2025	36.26	34.38	36.48	34.18	9009337	5.22%
02 Apr 2025	34.46	35.00	35.25	34.18	7932837	-1.29%
01 Apr 2025	34.91	34.15	35.39	34.15	5677223	1.45%
28 Mar 2025	34.41	34.72	35.10	33.81	18290731	-0.81%
27 Mar 2025	34.69	34.88	35.90	33.91	25153631	-0.12%
26 Mar 2025	34.73	35.60	35.83	34.14	10559517	-2.64%
25 Mar 2025	35.67	36.44	36.89	35.45	12975071	-0.89%
24 Mar 2025	35.99	35.63	36.33	35.60	10787800	1.04%
21 Mar 2025	35.62	36.03	36.34	35.06	11340007	-1.14%
20 Mar 2025	36.03	35.76	36.38	35.56	8625758	1.18%
19 Mar 2025	35.61	35.08	35.83	34.92	10969787	1.98%
18 Mar 2025	34.92	35.50	35.61	34.79	8109868	-1.02%
17 Mar 2025	35.28	35.28	35.61	34.87	11368545	0.06%
13 Mar 2025	35.26	35.30	35.60	35.00	7234125	-0.03%
12 Mar 2025	35.27	35.00	36.24	34.71	12162614	0.57%
11 Mar 2025	35.07	35.02	35.40	33.90	15972277	-0.40%
10 Mar 2025	35.21	34.56	35.58	34.54	15201687	1.29%
07 Mar 2025	34.76	33.86	35.16	33.60	13407718	2.57%
06 Mar 2025	33.89	32.60	34.62	32.38	15483045	5.68%
05 Mar 2025	32.07	31.64	32.39	31.55	8187799	1.84%
04 Mar 2025	31.49	31.37	31.89	31.02	7636857	0.35%
03 Mar 2025	31.38	32.19	32.90	30.90	12393171	-2.33%
28 Feb 2025	32.13	32.00	32.86	31.45	13676877	-1.50%
27 Feb 2025	32.62	31.74	33.14	31.65	17156509	3.72%
25 Feb 2025	31.45	31.97	32.38	31.25	7458470	-1.63%
24 Feb 2025	31.97	32.20	32.40	31.64	6636862	-1.17%
21 Feb 2025	32.35	32.30	33.35	32.19	7387788	-0.58%
20 Feb 2025	32.54	31.83	32.65	31.65	8483604	1.78%
19 Feb 2025	31.97	31.51	32.77	31.45	13322981	0.66%
18 Feb 2025	31.76	32.15	32.43	31.06	11259535	-1.00%
17 Feb 2025	32.08	33.19	33.29	31.86	15850117	-3.98%
14 Feb 2025	33.41	34.02	34.45	33.05	9521444	-1.59%
13 Feb 2025	33.95	34.11	35.29	33.80	9386311	-1.31%
12 Feb 2025	34.40	35.21	35.33	33.55	13612063	-2.49%
11 Feb 2025	35.28	37.44	37.44	34.89	13071672	-6.05%
10 Feb 2025	37.55	40.30	40.30	37.25	14644336	-6.87%
07 Feb 2025	40.32	38.79	41.00	38.01	27348197	4.32%
06 Feb 2025	38.65	37.15	38.79	36.68	18941278	4.40%
05 Feb 2025	37.02	37.33	37.73	36.97	6400235	-0.86%
04 Feb 2025	37.34	37.48	37.65	36.50	15056187	-0.37%
03 Feb 2025	37.48	35.93	37.68	35.81	21042521	2.26%
01 Feb 2025	36.65	36.10	36.79	35.30	11453808	2.03%
31 Jan 2025	35.92	35.30	36.00	34.50	9687900	1.53%
30 Jan 2025	35.38	34.00	35.94	33.75	17078005	4.15%
29 Jan 2025	33.97	32.35	34.45	31.74	11650290	6.22%
28 Jan 2025	31.98	32.45	32.95	30.88	9752658	-1.20%
27 Jan 2025	32.37	32.95	32.95	32.20	7196712	-2.06%
24 Jan 2025	33.05	33.14	33.95	32.10	21973229	-4.37%
23 Jan 2025	34.56	34.63	35.10	34.42	5507313	0.44%
22 Jan 2025	34.41	34.46	34.75	33.68	7405453	-0.12%
21 Jan 2025	34.45	34.73	35.25	34.36	5547998	-0.78%
20 Jan 2025	34.72	34.47	34.93	34.34	3983568	0.73%
17 Jan 2025	34.47	34.41	34.59	34.10	4102793	0.12%
16 Jan 2025	34.43	34.33	34.62	34.23	4731818	1.83%
15 Jan 2025	33.81	33.78	34.25	33.50	5388332	0.33%
14 Jan 2025	33.70	32.95	33.93	32.90	8088027	2.71%
13 Jan 2025	32.81	34.39	34.48	32.57	11222082	-5.04%
10 Jan 2025	34.55	35.25	35.50	34.22	8928611	-2.65%
09 Jan 2025	35.49	35.44	36.57	35.20	14518570	0.14%
08 Jan 2025	35.44	34.11	35.79	33.61	20816393	3.75%
07 Jan 2025	34.16	34.11	34.33	33.71	5981431	0.32%
06 Jan 2025	34.05	35.04	35.20	33.51	9786032	-1.16%
03 Jan 2025	34.45	34.25	34.98	34.24	5589346	0.15%
02 Jan 2025	34.40	34.15	34.65	34.15	4099371	0.29%
01 Jan 2025	34.30	33.80	34.49	33.80	4011301	1.45%
31 Dec 2024	33.81	33.50	34.10	33.44	4877339	0.81%
30 Dec 2024	33.54	34.16	34.29	33.33	5433293	-2.24%
27 Dec 2024	34.31	34.00	34.54	33.98	5246743	0.47%
26 Dec 2024	34.15	33.76	34.40	33.76	5399949	1.10%
24 Dec 2024	33.78	33.50	34.16	33.50	3796129	0.60%
23 Dec 2024	33.58	34.31	34.43	33.47	8693308	-1.73%
20 Dec 2024	34.17	34.60	35.52	34.00	8252693	-1.56%
19 Dec 2024	34.71	34.50	35.00	34.36	4626221	-0.97%
18 Dec 2024	35.05	35.41	35.59	35.00	4935214	-1.43%
17 Dec 2024	35.56	35.66	35.95	35.40	5073718	-0.22%
16 Dec 2024	35.64	35.85	36.20	35.56	5183406	-0.59%
13 Dec 2024	35.85	36.00	36.30	35.41	7422535	-0.58%
12 Dec 2024	36.06	36.48	36.56	35.93	6286134	-1.15%
11 Dec 2024	36.48	36.99	37.00	36.38	10748847	0.63%
10 Dec 2024	36.25	34.92	36.79	34.90	19642911	3.31%
09 Dec 2024	35.09	35.22	35.38	34.92	8166729	-0.03%
06 Dec 2024	35.10	35.12	35.47	35.02	13581874	0.34%
05 Dec 2024	34.98	35.18	35.44	34.90	9150961	-0.17%
04 Dec 2024	35.04	34.77	35.38	34.72	11140506	0.92%
03 Dec 2024	34.72	34.62	35.40	34.60	11302876	0.55%
02 Dec 2024	34.53	35.62	35.70	34.36	17529997	-3.06%
29 Nov 2024	35.62	36.16	36.99	35.41	21415342	-0.61%
28 Nov 2024	35.84	33.60	36.55	33.60	55742655	6.86%
27 Nov 2024	33.54	33.50	33.65	32.96	7278571	0.24%
26 Nov 2024	33.46	33.10	34.35	32.96	13377798	1.70%
25 Nov 2024	32.90	32.85	33.71	32.23	20289810	2.05%
22 Nov 2024	32.24	32.52	32.75	32.01	15315939	-1.38%
21 Nov 2024	32.69	33.59	33.65	32.60	9866315	-2.68%
19 Nov 2024	33.59	33.91	34.35	33.43	9525107	-0.94%
18 Nov 2024	33.91	34.06	34.59	33.45	9650875	-0.26%
14 Nov 2024	34.00	34.18	34.60	33.87	8386421	-0.38%
13 Nov 2024	34.13	35.20	35.30	34.00	10436157	-3.59%
12 Nov 2024	35.40	35.87	36.33	35.30	6228521	-1.12%
11 Nov 2024	35.80	37.00	37.00	35.75	11657091	-4.02%
08 Nov 2024	37.30	38.00	38.23	37.25	6209364	-2.43%
07 Nov 2024	38.23	38.33	38.80	38.10	5721691	-0.26%
06 Nov 2024	38.33	38.25	38.49	38.06	5125851	0.66%
05 Nov 2024	38.08	38.65	38.75	37.90	6875574	-1.86%
04 Nov 2024	38.80	38.90	40.10	38.30	11384907	-0.21%
01 Nov 2024	38.88	38.40	39.00	38.15	3057909	2.07%
31 Oct 2024	38.09	36.56	38.49	36.50	7989777	3.59%
30 Oct 2024	36.77	36.40	37.00	36.31	8833994	0.22%
29 Oct 2024	36.69	36.70	37.31	36.21	7660543	0.03%
28 Oct 2024	36.68	35.77	36.87	35.12	11972344	2.54%
25 Oct 2024	35.77	35.72	35.90	34.45	25027768	-2.27%
24 Oct 2024	36.60	38.00	38.70	36.46	17856455	-3.86%
23 Oct 2024	38.07	36.67	38.45	35.90	11227547	3.70%
22 Oct 2024	36.71	38.43	38.49	36.51	14238980	-4.60%
21 Oct 2024	38.48	39.25	39.44	38.35	7825629	-1.43%
18 Oct 2024	39.04	39.25	39.35	38.71	6386372	-0.66%
17 Oct 2024	39.30	39.50	39.77	39.24	6148523	-0.81%
16 Oct 2024	39.62	39.90	40.13	39.24	9787841	-0.73%
15 Oct 2024	39.91	40.10	40.19	39.86	5545526	0.03%
14 Oct 2024	39.90	40.51	40.69	39.58	9589413	-0.62%
11 Oct 2024	40.15	40.67	40.68	40.00	5978563	-0.69%
10 Oct 2024	40.43	41.40	41.65	40.32	10781867	-2.08%
09 Oct 2024	41.29	41.00	41.50	40.95	7082375	1.25%
08 Oct 2024	40.78	39.80	40.88	39.20	8308515	3.08%
07 Oct 2024	39.56	41.00	41.19	39.36	14387676	-2.18%
04 Oct 2024	40.44	40.25	40.52	39.66	13343818	1.00%
03 Oct 2024	40.04	40.00	40.58	39.00	20333073	0.00%
01 Oct 2024	40.04	40.64	40.90	40.00	16451195	-0.96%
30 Sep 2024	40.43	40.99	41.04	39.90	12622023	-1.22%
27 Sep 2024	40.93	41.41	41.56	40.80	14561007	-0.80%
26 Sep 2024	41.26	41.80	41.93	41.22	10638239	-1.20%
25 Sep 2024	41.76	42.10	42.10	41.71	5853631	-0.57%
24 Sep 2024	42.00	42.24	42.26	41.94	8307792	-0.10%
23 Sep 2024	42.04	43.00	43.26	41.80	19580464	-1.94%
20 Sep 2024	42.87	42.39	43.80	41.50	37047823	1.85%
19 Sep 2024	42.09	42.90	43.02	41.80	10826981	-1.20%
18 Sep 2024	42.60	42.90	43.23	42.52	5459182	-0.61%
17 Sep 2024	42.86	42.97	43.35	42.51	7112846	-0.14%
16 Sep 2024	42.92	43.11	43.25	42.77	6110195	0.49%
13 Sep 2024	42.71	42.38	42.98	42.18	8086955	1.28%
12 Sep 2024	42.17	42.50	42.69	42.04	6305236	-0.07%
11 Sep 2024	42.20	42.87	42.90	42.05	7381637	-1.06%
10 Sep 2024	42.65	42.82	43.20	42.55	9641531	0.21%
09 Sep 2024	42.56	43.11	43.14	42.22	8433807	-0.91%
06 Sep 2024	42.95	44.00	44.15	42.87	9319991	-2.30%
05 Sep 2024	43.96	44.20	44.39	43.76	5866923	-0.14%
04 Sep 2024	44.02	44.41	44.57	43.96	9191214	-1.34%
03 Sep 2024	44.62	44.39	44.90	44.21	12494574	1.16%
02 Sep 2024	44.11	44.32	44.60	43.91	12691721	0.46%
30 Aug 2024	43.91	43.73	43.99	43.41	7752202	1.34%
29 Aug 2024	43.33	43.77	43.85	43.00	7005644	-0.89%
28 Aug 2024	43.72	43.91	44.10	43.65	7769228	-0.43%
27 Aug 2024	43.91	44.00	44.24	43.57	8926150	0.41%
26 Aug 2024	43.73	44.00	44.48	43.65	13470488	0.81%
23 Aug 2024	43.38	43.80	44.24	43.00	13775061	-0.91%
22 Aug 2024	43.78	43.98	44.11	43.48	13518100	0.16%
21 Aug 2024	43.71	43.70	43.85	43.17	16742904	0.74%
20 Aug 2024	43.39	41.48	43.95	41.30	29953758	5.09%
19 Aug 2024	41.29	42.63	43.02	41.00	40931030	-1.57%
16 Aug 2024	41.95	42.00	42.30	41.79	8628163	0.07%
14 Aug 2024	41.92	41.90	42.15	41.46	7622831	0.41%
13 Aug 2024	41.75	41.92	42.31	41.62	7887381	-0.38%
12 Aug 2024	41.91	42.27	42.36	41.69	10418266	-0.90%
09 Aug 2024	42.29	42.89	42.89	42.12	10175345	-0.17%
08 Aug 2024	42.36	42.54	43.00	42.30	10401669	-0.42%
07 Aug 2024	42.54	43.54	43.54	42.45	14182482	-1.00%
06 Aug 2024	42.97	43.26	44.15	42.90	11172839	-0.30%
05 Aug 2024	43.10	43.89	44.19	43.02	15813791	-3.75%
02 Aug 2024	44.78	44.70	44.89	44.21	9600872	-0.73%
01 Aug 2024	45.11	45.40	45.70	44.81	10126455	0.60%
31 Jul 2024	44.84	45.73	46.23	44.60	19361886	-0.71%
30 Jul 2024	45.16	44.49	45.57	44.13	19752430	2.24%
29 Jul 2024	44.17	43.75	44.46	43.40	20086743	2.34%
26 Jul 2024	43.16	43.50	43.94	42.90	24464581	-1.69%
25 Jul 2024	43.90	44.49	44.55	43.75	19502577	-1.33%
24 Jul 2024	44.49	44.31	44.74	44.04	11247878	0.41%
23 Jul 2024	44.31	44.74	44.79	43.00	12336811	-0.49%
22 Jul 2024	44.53	43.71	44.62	43.42	11926886	2.53%
19 Jul 2024	43.43	43.99	44.00	43.10	10947815	-1.12%
18 Jul 2024	43.92	44.69	44.85	43.81	14089899	-1.52%
16 Jul 2024	44.60	44.10	45.03	44.10	15046929	1.57%
15 Jul 2024	43.91	44.50	44.59	43.86	15101992	-1.17%
12 Jul 2024	44.43	44.89	44.89	44.35	13397937	-2.05%
11 Jul 2024	45.36	45.31	45.51	44.90	13087366	0.98%
10 Jul 2024	44.92	45.81	45.84	44.20	16133562	-0.77%
09 Jul 2024	45.27	45.25	45.90	44.87	17637316	0.80%
08 Jul 2024	44.91	45.39	45.39	44.60	15241506	0.16%
05 Jul 2024	44.84	44.51	45.00	44.11	18646398	-0.31%
04 Jul 2024	44.98	44.69	45.05	44.26	20585475	1.67%
03 Jul 2024	44.24	44.48	44.69	44.14	15408026	0.43%
02 Jul 2024	44.05	44.75	45.04	43.78	23474492	-0.90%
01 Jul 2024	44.45	45.80	45.80	44.20	25513856	-1.33%
28 Jun 2024	45.05	44.40	45.76	44.00	39881210	2.90%
27 Jun 2024	43.78	44.00	44.30	43.00	38535731	-0.25%
26 Jun 2024	43.89	44.56	45.00	43.81	44660215	-2.96%
25 Jun 2024	45.23	46.50	46.80	45.15	28339037	-1.31%
24 Jun 2024	45.83	46.85	47.00	44.70	83961391	-5.23%
21 Jun 2024	48.36	49.37	50.30	48.10	42831688	-0.82%
20 Jun 2024	48.76	50.25	50.72	48.20	27543831	-2.58%
19 Jun 2024	50.05	50.55	50.61	49.61	10975995	-0.75%
18 Jun 2024	50.43	50.32	50.97	49.75	15258193	0.92%
14 Jun 2024	49.97	49.79	50.10	49.43	7230362	0.79%
13 Jun 2024	49.58	50.24	51.00	49.50	11737501	-0.40%
12 Jun 2024	49.78	49.79	50.10	49.65	9793425	-0.22%
11 Jun 2024	49.89	50.00	50.38	49.50	8924068	-0.42%
10 Jun 2024	50.10	49.81	50.90	49.80	15520883	1.01%
07 Jun 2024	49.60	48.00	49.80	47.85	11959583	3.66%
06 Jun 2024	47.85	48.65	49.30	47.50	12311253	0.95%
05 Jun 2024	47.40	47.00	47.85	44.30	18207956	4.64%
04 Jun 2024	45.30	49.80	49.90	40.00	33087888	-9.04%
03 Jun 2024	49.80	50.65	52.00	49.50	16771739	0.10%
31 May 2024	49.75	49.45	50.25	48.00	15140895	1.43%
30 May 2024	49.05	50.50	50.75	48.90	14787767	-2.78%
29 May 2024	50.45	49.90	51.45	49.70	19860224	-4.90%
28 May 2024	53.05	53.20	53.70	52.55	4029504	-0.75%
27 May 2024	53.45	53.60	54.00	52.55	6773813	0.85%
24 May 2024	53.00	53.05	53.50	52.75	3853935	-0.09%
23 May 2024	53.05	53.25	53.80	52.95	4396773	-0.56%
22 May 2024	53.35	53.15	53.70	52.35	6434185	0.95%
21 May 2024	52.85	53.50	54.70	52.70	7713048	-1.03%
18 May 2024	53.40	52.95	53.75	52.90	1064271	1.33%
17 May 2024	52.70	52.00	52.80	51.20	6236451	2.53%
16 May 2024	51.40	53.80	53.80	51.25	8178591	-3.47%
15 May 2024	53.25	52.80	53.75	52.80	3753087	0.95%
14 May 2024	52.75	52.85	52.90	51.95	3597662	0.86%
13 May 2024	52.30	53.05	53.05	51.15	4354399	-1.41%
10 May 2024	53.05	51.80	53.50	50.40	6642656	2.41%
09 May 2024	51.80	53.40	54.00	51.10	4395668	-3.00%
08 May 2024	53.40	53.25	53.70	53.00	2911324	-0.19%
07 May 2024	53.50	54.10	54.25	52.50	6163654	-1.02%
06 May 2024	54.05	55.15	55.15	53.35	6351547	-0.83%
03 May 2024	54.50	55.95	56.15	54.05	10458801	-1.36%
02 May 2024	55.25	54.25	55.90	53.50	16021297	2.98%
30 Apr 2024	53.65	54.20	54.30	53.45	4817130	-0.19%
29 Apr 2024	53.75	54.10	54.70	53.40	6632315	1.13%
26 Apr 2024	53.15	53.15	53.65	52.90	4249701	0.00%
25 Apr 2024	53.15	53.70	53.80	53.05	5490215	-1.30%
24 Apr 2024	53.85	53.45	54.60	53.40	6530768	1.03%
23 Apr 2024	53.30	52.35	54.10	52.35	6345202	0.47%
22 Apr 2024	53.05	54.10	54.10	52.90	7897266	0.19%
19 Apr 2024	52.95	51.50	53.20	50.80	8066857	0.76%
18 Apr 2024	52.55	53.00	53.45	52.10	4451843	0.48%
16 Apr 2024	52.30	51.00	52.70	50.85	3771168	1.06%
15 Apr 2024	51.75	52.00	52.75	50.10	8125334	-3.90%
12 Apr 2024	53.85	54.00	54.40	53.45	4697411	-0.92%
10 Apr 2024	54.35	54.90	55.10	54.00	4784782	-1.00%
09 Apr 2024	54.90	56.05	56.05	54.00	7897046	-2.05%
08 Apr 2024	56.05	56.40	56.70	55.35	17709987	0.27%
05 Apr 2024	55.90	54.50	56.00	53.60	32525261	2.95%
04 Apr 2024	54.30	52.00	54.70	52.00	41040073	6.26%
03 Apr 2024	51.10	50.80	51.85	50.05	16341796	0.59%
02 Apr 2024	50.80	48.60	51.30	47.35	21994567	4.85%
01 Apr 2024	48.45	45.20	48.80	45.15	18217163	9.37%
28 Mar 2024	44.30	45.20	45.45	44.00	13707556	0.23%
27 Mar 2024	44.20	45.95	46.00	44.00	14396679	-3.18%
26 Mar 2024	45.65	46.15	47.20	45.50	11047175	-0.98%
22 Mar 2024	46.10	46.20	46.95	45.65	9065521	0.33%
21 Mar 2024	45.95	44.15	46.50	44.15	17747567	5.27%
20 Mar 2024	43.65	45.95	46.10	43.35	15058432	-3.96%
19 Mar 2024	45.45	47.05	47.50	45.20	13737766	-3.40%
18 Mar 2024	47.05	47.40	47.55	46.65	5448926	0.64%
15 Mar 2024	46.75	48.45	48.90	45.30	12885030	-3.41%
14 Mar 2024	48.40	44.90	48.90	44.35	12624465	7.92%
13 Mar 2024	44.85	49.20	49.50	44.10	17690105	-8.84%
12 Mar 2024	49.20	51.00	51.40	48.80	8070393	-3.24%
11 Mar 2024	50.85	52.05	52.15	50.65	3915384	-1.93%
07 Mar 2024	51.85	51.70	52.20	51.40	2791555	0.78%
06 Mar 2024	51.45	52.30	52.30	50.80	4943350	-1.15%
05 Mar 2024	52.05	52.50	52.85	51.70	3680360	-0.86%
04 Mar 2024	52.50	53.30	53.30	52.20	3383501	-1.50%
02 Mar 2024	53.30	53.15	53.50	53.00	740581	0.47%
01 Mar 2024	53.05	53.85	53.90	52.90	4048880	-0.19%
29 Feb 2024	53.15	52.40	53.70	50.05	18554622	3.91%
28 Feb 2024	51.15	53.30	53.40	50.85	6970737	-3.67%
27 Feb 2024	53.10	53.50	53.75	52.80	3685063	-0.38%
26 Feb 2024	53.30	54.40	54.60	53.05	4623883	-1.39%
23 Feb 2024	54.05	54.00	54.30	53.75	4048621	0.65%
22 Feb 2024	53.70	54.60	54.60	52.60	8498616	-1.10%
21 Feb 2024	54.30	55.30	55.35	54.10	4908299	-1.45%
20 Feb 2024	55.10	55.25	56.00	55.00	4408046	-0.36%
19 Feb 2024	55.30	56.10	56.25	55.10	6296547	-1.43%
16 Feb 2024	56.10	56.75	57.25	56.00	5098947	-0.80%
15 Feb 2024	56.55	56.00	57.30	55.80	7141931	2.63%
14 Feb 2024	55.10	54.40	55.40	53.80	8776778	0.64%
13 Feb 2024	54.75	55.05	55.50	53.00	10648367	-0.36%
12 Feb 2024	54.95	57.70	57.70	54.75	11051649	-4.27%
09 Feb 2024	57.40	58.35	59.15	55.55	15444822	-1.03%
08 Feb 2024	58.00	59.00	61.35	57.65	34178575	-0.43%
07 Feb 2024	58.25	59.45	59.50	58.00	9084697	-0.68%
06 Feb 2024	58.65	57.25	59.30	57.20	18248338	2.53%
05 Feb 2024	57.20	56.20	58.95	55.30	34007991	2.69%
02 Feb 2024	55.70	56.00	56.20	55.30	7473706	0.72%
01 Feb 2024	55.30	55.75	56.20	55.05	7022066	-0.09%
31 Jan 2024	55.35	55.60	55.60	55.00	6576223	0.09%
30 Jan 2024	55.30	55.15	56.00	55.15	6528379	-0.09%
29 Jan 2024	55.35	55.55	55.90	54.75	9099431	1.28%
25 Jan 2024	54.65	55.40	56.60	54.50	13617015	-1.26%
24 Jan 2024	55.35	58.05	58.10	54.35	19758998	-4.07%
23 Jan 2024	57.70	59.30	60.15	57.50	9850084	-2.12%
20 Jan 2024	58.95	59.90	59.90	58.45	5367559	-0.08%
19 Jan 2024	59.00	59.00	59.50	58.60	6180216	1.03%
18 Jan 2024	58.40	58.35	58.80	56.35	9088569	-0.51%
17 Jan 2024	58.70	59.40	59.55	58.20	9802217	-1.76%
16 Jan 2024	59.75	60.40	61.80	59.15	20744837	-0.42%
15 Jan 2024	60.00	60.20	60.30	59.20	12353462	1.35%
12 Jan 2024	59.20	60.00	60.10	58.85	9179990	-0.34%
11 Jan 2024	59.40	57.70	60.35	57.60	18542290	2.95%
10 Jan 2024	57.70	57.95	58.10	57.20	4301899	-0.60%
09 Jan 2024	58.05	58.20	58.55	57.60	4161828	0.35%
08 Jan 2024	57.85	58.60	58.60	57.45	5352749	-0.69%
05 Jan 2024	58.25	59.45	59.65	58.00	8166865	-1.27%
04 Jan 2024	59.00	59.00	60.50	58.75	25595256	3.78%
03 Jan 2024	56.85	56.75	57.35	56.50	5087991	0.35%
02 Jan 2024	56.65	57.30	57.30	56.20	4858929	-0.61%
01 Jan 2024	57.00	56.90	57.30	56.65	6284431	0.18%
29 Dec 2023	56.90	56.75	57.15	56.30	4733703	0.26%
28 Dec 2023	56.75	57.00	57.35	56.40	4350234	0.09%
27 Dec 2023	56.70	57.40	57.75	56.50	4783103	-0.70%
26 Dec 2023	57.10	57.95	58.00	56.85	5530872	-1.04%
22 Dec 2023	57.70	57.25	58.50	57.00	7511145	0.79%
21 Dec 2023	57.25	55.50	57.65	54.10	10207136	2.60%
20 Dec 2023	55.80	59.70	60.15	55.50	20453983	-6.53%
19 Dec 2023	59.70	60.00	60.15	59.20	6029992	0.08%
18 Dec 2023	59.65	59.90	60.20	58.90	9132045	0.17%
15 Dec 2023	59.55	60.25	60.25	59.25	7659631	-0.67%
14 Dec 2023	59.95	59.95	61.30	59.80	12519059	0.17%
13 Dec 2023	59.85	60.00	60.15	58.90	6521071	0.08%
12 Dec 2023	59.80	61.20	61.35	59.40	12223203	-1.81%
11 Dec 2023	60.90	61.00	63.00	60.40	37960843	1.84%
08 Dec 2023	59.80	57.00	60.45	56.95	48385390	5.19%
07 Dec 2023	56.85	57.25	57.30	56.65	5198387	-0.44%
06 Dec 2023	57.10	56.95	58.00	56.55	10507407	0.88%
05 Dec 2023	56.60	57.55	57.70	56.40	8199251	-0.61%
04 Dec 2023	56.95	57.45	57.80	56.75	6261110	0.89%
01 Dec 2023	56.45	57.15	57.40	56.20	5608246	-0.70%
30 Nov 2023	56.85	54.50	58.00	54.35	22585180	4.41%
29 Nov 2023	54.45	53.70	54.55	53.65	6190985	0.83%
28 Nov 2023	54.00	54.80	55.50	53.85	6499659	-1.37%
24 Nov 2023	54.75	54.70	55.20	54.55	3938203	0.09%
23 Nov 2023	54.70	54.55	55.30	54.40	5498749	0.18%
22 Nov 2023	54.60	55.55	55.70	54.20	6293629	-1.71%
21 Nov 2023	55.55	56.20	56.30	55.15	5290841	-0.45%
20 Nov 2023	55.80	56.25	56.60	55.40	7454766	-0.36%
17 Nov 2023	56.00	57.00	57.00	55.30	9373806	-2.61%
16 Nov 2023	57.50	58.80	58.85	57.10	7833739	-2.04%
15 Nov 2023	58.70	58.50	59.30	58.00	14261322	1.29%
13 Nov 2023	57.95	57.85	58.15	57.20	8516644	0.26%
12 Nov 2023	57.80	57.10	58.20	57.05	5168184	1.94%
10 Nov 2023	56.70	56.60	57.35	56.50	5046791	-0.53%
09 Nov 2023	57.00	57.10	57.50	56.25	8961030	-0.09%
08 Nov 2023	57.05	58.20	58.40	56.45	9603663	-1.72%
07 Nov 2023	58.05	58.35	58.35	56.30	23086499	0.17%
06 Nov 2023	57.95	54.10	58.40	53.95	35560562	7.61%
03 Nov 2023	53.85	53.50	54.00	52.90	10229924	1.51%
02 Nov 2023	53.05	52.95	53.80	52.40	13152774	1.63%
01 Nov 2023	52.20	52.50	53.15	51.50	17920770	0.19%
31 Oct 2023	52.10	51.95	54.15	51.50	40920282	2.66%
30 Oct 2023	50.75	53.75	53.85	50.35	23282251	-4.96%
27 Oct 2023	53.40	53.85	55.35	53.05	24013404	0.19%
26 Oct 2023	53.30	52.05	54.00	50.35	22534007	0.28%
25 Oct 2023	53.15	54.20	55.95	52.40	16022657	-1.48%
23 Oct 2023	53.95	57.75	57.80	53.40	17291159	-6.17%
20 Oct 2023	57.50	58.15	58.60	57.00	10063701	-0.78%
19 Oct 2023	57.95	57.15	59.40	57.10	25223546	1.40%
18 Oct 2023	57.15	57.40	57.70	56.05	11374100	0.00%
17 Oct 2023	57.15	56.80	57.75	56.80	10570974	0.70%
16 Oct 2023	56.75	57.40	57.60	56.35	14160240	-1.13%
13 Oct 2023	57.40	58.00	58.30	57.05	11918667	-1.54%
12 Oct 2023	58.30	58.70	58.85	58.10	10958651	-0.17%
11 Oct 2023	58.40	58.85	59.25	58.00	20750290	0.09%
10 Oct 2023	58.35	58.50	59.40	57.40	34329651	1.74%
09 Oct 2023	57.35	60.40	60.40	56.85	47825548	-4.58%
06 Oct 2023	60.10	60.00	61.40	57.85	128125199	5.62%
05 Oct 2023	56.90	58.00	60.35	56.35	50012019	-1.04%
04 Oct 2023	57.50	59.00	59.60	56.05	60528738	-2.54%
03 Oct 2023	59.00	54.55	59.60	54.40	85910390	9.06%
29 Sep 2023	54.10	55.95	56.30	53.70	29690092	-1.55%
28 Sep 2023	54.95	55.65	56.65	54.30	72602375	0.83%
27 Sep 2023	54.50	50.30	55.00	50.15	116178437	8.89%
26 Sep 2023	50.05	49.80	50.20	49.50	7039113	1.42%
25 Sep 2023	49.35	49.65	50.60	49.15	12409578	0.30%
22 Sep 2023	49.20	49.10	49.75	49.00	5820494	0.41%
21 Sep 2023	49.00	49.35	49.85	48.90	6801558	-0.71%
20 Sep 2023	49.35	49.05	49.70	48.50	10732230	0.61%
18 Sep 2023	49.05	49.90	50.60	48.90	15426692	-0.51%
15 Sep 2023	49.30	49.45	49.85	48.45	11929205	0.41%
14 Sep 2023	49.10	49.80	50.60	48.85	11856028	-0.91%
13 Sep 2023	49.55	48.50	49.80	47.50	11116500	2.27%
12 Sep 2023	48.45	50.60	51.10	48.30	19211871	-3.20%
11 Sep 2023	50.05	50.50	51.35	49.70	20671719	0.40%
08 Sep 2023	49.85	50.20	50.30	49.75	6587717	-0.30%
07 Sep 2023	50.00	50.30	50.35	49.65	8097790	-0.10%
06 Sep 2023	50.05	49.50	50.80	49.45	15012164	1.42%
05 Sep 2023	49.35	48.50	49.60	48.40	10641641	2.28%
04 Sep 2023	48.25	49.00	49.30	48.00	14033764	-1.13%
01 Sep 2023	48.80	49.00	49.30	48.60	5905550	-0.41%
31 Aug 2023	49.00	49.30	49.30	48.60	6488265	-0.31%
30 Aug 2023	49.15	49.40	49.55	49.05	4783301	0.10%
29 Aug 2023	49.10	49.75	49.75	48.80	6495152	-0.41%
28 Aug 2023	49.30	50.10	50.60	49.20	7601016	-1.00%
25 Aug 2023	49.80	49.20	50.00	48.65	9119454	1.01%
24 Aug 2023	49.30	50.80	51.40	49.05	15393320	-1.10%
23 Aug 2023	49.85	51.60	53.10	49.50	50830407	-1.29%
22 Aug 2023	50.50	49.35	51.25	49.25	22520636	2.33%
21 Aug 2023	49.35	48.85	49.50	48.35	10693351	1.65%
18 Aug 2023	48.55	48.50	49.40	48.40	7925670	0.21%
17 Aug 2023	48.45	48.75	49.35	48.25	7187372	-0.21%
16 Aug 2023	48.55	49.60	49.70	48.35	10169314	-2.41%
14 Aug 2023	49.75	49.85	50.10	48.45	13061505	-0.10%
11 Aug 2023	49.80	48.70	50.20	48.50	14306273	2.89%
10 Aug 2023	48.40	48.45	49.05	48.05	8865481	0.21%
09 Aug 2023	48.30	48.90	48.95	47.90	9626394	-0.82%
08 Aug 2023	48.70	49.35	49.70	48.50	11979769	-0.71%
07 Aug 2023	49.05	49.55	49.65	48.15	12354696	0.20%
04 Aug 2023	48.95	50.75	51.00	48.80	25490568	-2.20%
03 Aug 2023	50.05	48.10	50.50	47.65	36941065	4.60%
02 Aug 2023	47.85	50.65	51.00	47.15	37453578	-3.63%
01 Aug 2023	49.65	49.20	52.25	49.20	71636202	3.01%
31 Jul 2023	48.20	45.75	49.15	45.30	63943705	8.80%
28 Jul 2023	44.30	44.45	45.70	44.15	21827660	0.45%
27 Jul 2023	44.10	43.10	44.30	42.80	17713540	3.40%
26 Jul 2023	42.65	44.40	44.60	42.50	14269156	-3.07%
25 Jul 2023	44.00	42.75	44.25	42.75	14369610	3.17%
24 Jul 2023	42.65	43.20	43.80	42.40	11402473	-0.23%
21 Jul 2023	42.75	42.50	43.50	42.40	15788909	0.59%
20 Jul 2023	42.50	42.60	42.95	42.35	6619177	0.47%
19 Jul 2023	42.30	42.85	42.90	42.10	4135264	-0.82%
18 Jul 2023	42.65	42.50	42.95	42.35	6394466	0.95%
17 Jul 2023	42.25	43.00	43.20	41.95	7792427	-1.40%
14 Jul 2023	42.85	41.65	42.95	41.50	10007345	3.13%
13 Jul 2023	41.55	42.70	43.30	41.35	11783284	-2.46%
12 Jul 2023	42.60	42.35	43.20	42.05	13072836	1.31%
11 Jul 2023	42.05	41.85	43.00	41.20	15574659	1.20%
10 Jul 2023	41.55	42.20	42.25	40.85	10067721	-0.12%
07 Jul 2023	41.60	41.25	42.10	40.80	18477653	1.22%
06 Jul 2023	41.10	41.60	42.80	40.90	32999006	1.11%
05 Jul 2023	40.65	40.30	41.50	40.05	16890596	1.25%
04 Jul 2023	40.15	39.30	40.60	38.65	28967188	3.48%
03 Jul 2023	38.80	38.20	39.15	38.05	11912097	2.37%
30 Jun 2023	37.90	38.25	38.75	37.80	14429314	-0.66%
28 Jun 2023	38.15	38.00	38.55	37.85	9034045	0.53%
27 Jun 2023	37.95	38.00	38.60	37.70	9034349	0.66%
26 Jun 2023	37.70	37.30	38.35	37.10	8395228	1.48%
23 Jun 2023	37.15	37.90	38.05	36.60	12182225	-1.98%
22 Jun 2023	37.90	38.35	38.65	37.70	8652536	-1.17%
21 Jun 2023	38.35	38.50	39.60	38.00	18018006	0.13%
20 Jun 2023	38.30	37.70	38.50	37.40	6451817	1.86%
19 Jun 2023	37.60	37.70	38.20	37.50	6516964	0.13%
16 Jun 2023	37.55	38.35	38.80	37.40	12065651	-1.44%
15 Jun 2023	38.10	38.70	38.90	38.00	8618310	-1.04%
14 Jun 2023	38.50	39.10	39.20	38.20	14966044	-1.16%
13 Jun 2023	38.95	37.60	39.85	37.55	31785552	4.14%
12 Jun 2023	37.40	37.50	37.80	37.05	10603978	1.36%
09 Jun 2023	36.90	36.50	37.50	35.90	10613209	0.82%
08 Jun 2023	36.60	37.25	37.40	36.25	9675656	-1.35%
07 Jun 2023	37.10	37.10	37.60	36.80	12248329	0.82%
06 Jun 2023	36.80	36.05	36.95	35.55	12534301	2.22%
05 Jun 2023	36.00	36.45	36.75	35.85	7929528	-0.55%
02 Jun 2023	36.20	36.30	36.40	35.90	8851043	0.42%
01 Jun 2023	36.05	36.90	36.90	35.85	17966105	-2.17%
31 May 2023	36.85	37.10	37.20	35.55	32257837	0.41%
30 May 2023	36.70	34.20	37.00	33.95	53111268	7.62%
29 May 2023	34.10	34.35	34.50	33.55	11410668	0.15%
26 May 2023	34.05	33.35	34.90	33.15	19054465	2.41%
25 May 2023	33.25	33.50	33.75	33.10	10397125	-0.45%
24 May 2023	33.40	33.05	33.60	32.85	9603877	0.91%
23 May 2023	33.10	33.90	33.95	33.00	11273530	-2.07%
22 May 2023	33.80	32.70	34.00	32.10	15117379	3.52%
19 May 2023	32.65	33.10	33.55	32.05	15982020	-1.21%
18 May 2023	33.05	34.10	34.30	32.65	16675411	-1.93%
17 May 2023	33.70	34.20	34.65	33.15	24510603	-0.88%
16 May 2023	34.00	33.45	34.95	32.60	45495173	3.03%
15 May 2023	33.00	31.00	33.30	31.00	48246315	7.67%
12 May 2023	30.65	29.45	30.80	29.40	30709907	4.79%
11 May 2023	29.25	29.25	30.45	28.95	20264790	0.86%
10 May 2023	29.00	28.90	29.25	28.45	5686224	0.87%
09 May 2023	28.75	28.90	29.25	28.50	5866150	0.17%
08 May 2023	28.70	28.25	29.15	28.20	6006308	2.32%
05 May 2023	28.05	28.60	28.95	27.95	6340653	-1.58%
04 May 2023	28.50	27.95	29.80	27.95	19045993	2.70%
03 May 2023	27.75	28.35	28.80	27.70	6989710	-1.94%
02 May 2023	28.30	27.95	28.50	27.90	5804104	2.35%
28 Apr 2023	27.65	28.60	28.80	27.30	10141210	-2.81%
27 Apr 2023	28.45	28.55	28.90	28.35	9359188	0.18%
26 Apr 2023	28.40	27.70	28.75	27.55	11812284	2.53%
25 Apr 2023	27.70	27.30	28.15	27.30	7058882	1.47%
24 Apr 2023	27.30	27.05	27.40	27.05	4125399	1.30%
21 Apr 2023	26.95	26.80	27.15	26.55	4691336	0.37%
20 Apr 2023	26.85	27.35	27.65	26.80	4759497	-1.65%
19 Apr 2023	27.30	27.05	27.75	27.05	5319001	0.92%
18 Apr 2023	27.05	26.70	27.70	26.70	6065913	1.50%
17 Apr 2023	26.65	26.75	26.80	26.35	3158807	-0.37%
13 Apr 2023	26.75	26.50	27.20	26.40	3764874	0.75%
12 Apr 2023	26.55	26.40	26.70	26.25	2204242	0.57%
11 Apr 2023	26.40	26.50	26.70	26.20	2540477	0.38%
10 Apr 2023	26.30	26.70	26.70	25.95	4502337	-0.57%
06 Apr 2023	26.45	26.80	28.00	26.20	20010013	-0.38%
05 Apr 2023	26.55	26.35	26.75	26.00	4576065	0.76%
03 Apr 2023	26.35	25.25	26.55	25.20	7891540	4.36%
31 Mar 2023	25.25	25.25	25.55	24.40	11737905	0.60%
29 Mar 2023	25.10	25.10	25.60	24.85	8663946	-0.59%
28 Mar 2023	25.25	24.20	25.55	24.00	11363018	3.48%
27 Mar 2023	24.40	23.75	24.75	23.25	10596626	0.62%
24 Mar 2023	24.25	24.30	24.50	23.75	5042094	-0.21%
23 Mar 2023	24.30	23.60	24.60	23.55	5885587	1.89%
22 Mar 2023	23.85	24.30	24.35	23.65	3451806	-1.65%
21 Mar 2023	24.25	23.40	24.60	23.00	9667540	5.21%
20 Mar 2023	23.05	23.50	23.95	22.75	6101327	-2.74%
17 Mar 2023	23.70	24.50	24.90	23.50	7625331	-2.87%
16 Mar 2023	24.40	25.00	25.00	24.15	5632713	-2.79%
15 Mar 2023	25.10	25.90	26.05	24.90	3956334	-1.76%
14 Mar 2023	25.55	25.50	25.90	24.95	4593439	-0.20%
13 Mar 2023	25.60	26.05	26.25	25.35	5299908	-2.85%
10 Mar 2023	26.35	26.35	26.65	26.25	3859123	-1.13%
09 Mar 2023	26.65	27.00	27.25	26.55	3466158	-0.74%
08 Mar 2023	26.85	27.35	27.40	26.75	3767591	-2.19%
06 Mar 2023	27.45	27.45	28.10	27.35	5281892	0.55%
03 Mar 2023	27.30	26.60	27.45	26.55	6469057	3.61%
02 Mar 2023	26.35	26.60	26.80	26.20	3177843	-0.94%
01 Mar 2023	26.60	26.15	27.30	26.15	4609408	-0.93%
28 Feb 2023	26.85	26.50	27.00	26.30	4681997	2.09%
27 Feb 2023	26.30	26.75	26.80	26.05	4738278	-1.31%
24 Feb 2023	26.65	26.55	27.05	26.10	5525739	0.76%
23 Feb 2023	26.45	26.90	27.10	26.20	5408447	-1.12%
22 Feb 2023	26.75	27.95	28.00	26.55	6308127	-4.12%
21 Feb 2023	27.90	27.55	28.25	27.50	5023615	2.20%
20 Feb 2023	27.30	27.50	27.85	27.15	3941385	-0.36%
17 Feb 2023	27.40	27.45	27.60	26.90	3946488	-0.18%
16 Feb 2023	27.45	27.40	27.60	27.25	2296833	0.92%
15 Feb 2023	27.20	27.60	27.80	26.95	3034645	-1.63%
14 Feb 2023	27.65	27.60	27.95	26.95	3851010	0.55%
13 Feb 2023	27.50	28.45	28.60	27.05	5763519	-2.83%
10 Feb 2023	28.30	28.90	29.25	28.20	5195475	-1.91%
09 Feb 2023	28.85	28.40	29.20	28.30	5069507	1.58%
08 Feb 2023	28.40	29.75	30.10	24.75	13195762	-4.05%
07 Feb 2023	29.60	29.45	30.35	29.30	9617990	0.51%
06 Feb 2023	29.45	29.65	30.45	28.10	13016278	-0.17%
03 Feb 2023	29.50	29.90	30.30	28.80	9989881	-0.34%
02 Feb 2023	29.60	28.05	30.90	28.05	14875085	3.32%
01 Feb 2023	28.65	29.20	29.65	28.20	8674183	-0.35%
31 Jan 2023	28.75	27.90	28.90	27.80	10011143	3.98%
30 Jan 2023	27.65	27.65	28.15	27.15	13293695	0.55%
27 Jan 2023	27.50	28.15	28.40	26.70	13004143	-1.43%
25 Jan 2023	27.90	28.00	28.40	27.35	14181830	-0.71%
24 Jan 2023	28.10	28.50	28.65	27.75	17424575	-0.88%
23 Jan 2023	28.35	29.55	29.85	28.20	17104374	-3.24%
20 Jan 2023	29.30	29.55	29.95	28.95	12114626	-0.85%
19 Jan 2023	29.55	28.55	31.10	28.50	35877921	2.60%
18 Jan 2023	28.80	29.05	29.25	28.50	12935541	-1.54%
17 Jan 2023	29.25	28.90	29.50	28.05	18691171	1.21%
16 Jan 2023	28.90	28.80	29.65	28.60	14225358	0.87%
13 Jan 2023	28.65	28.60	28.95	28.30	12226217	-0.69%
12 Jan 2023	28.85	29.20	29.35	28.25	4744545	-0.69%
11 Jan 2023	29.05	29.40	29.45	28.85	3512885	-0.85%
10 Jan 2023	29.30	29.75	29.80	29.10	2838838	-1.18%
09 Jan 2023	29.65	29.50	29.95	29.25	3933318	1.19%
06 Jan 2023	29.30	30.10	30.30	28.85	7196060	-2.50%
05 Jan 2023	30.05	30.45	30.80	29.80	8936113	-0.50%
04 Jan 2023	30.20	31.00	31.25	29.85	7863181	-2.11%
03 Jan 2023	30.85	30.00	31.10	29.90	11674638	3.18%
02 Jan 2023	29.90	29.20	30.20	28.90	8309317	3.10%
30 Dec 2022	29.00	28.80	29.65	28.80	7972292	1.75%
29 Dec 2022	28.50	28.30	28.85	28.05	5719248	0.35%
28 Dec 2022	28.40	28.00	28.65	27.60	5851831	1.61%
27 Dec 2022	27.95	28.90	29.30	27.35	10896304	-0.71%
26 Dec 2022	28.15	26.00	28.40	25.85	12350424	7.65%
23 Dec 2022	26.15	26.50	27.05	25.20	16270793	-4.04%
22 Dec 2022	27.25	29.50	29.70	26.80	22229005	-7.16%
21 Dec 2022	29.35	31.00	31.30	29.00	10827819	-4.40%
20 Dec 2022	30.70	31.00	31.30	30.25	8122500	-0.81%
19 Dec 2022	30.95	31.80	32.10	30.80	6648107	-2.67%
16 Dec 2022	31.80	32.00	32.15	30.40	16416430	-1.24%
15 Dec 2022	32.20	32.20	33.40	32.05	11315268	-1.08%
14 Dec 2022	32.55	32.95	33.50	32.35	19769961	-0.46%
13 Dec 2022	32.70	30.55	33.25	30.50	23810026	8.10%
12 Dec 2022	30.25	30.65	31.25	29.95	8656050	-1.31%
09 Dec 2022	30.65	32.15	32.20	29.90	15146071	-3.46%
08 Dec 2022	31.75	30.65	31.95	30.35	30167288	5.66%
07 Dec 2022	30.05	30.20	30.70	29.75	8681431	-0.50%
06 Dec 2022	30.20	30.15	30.80	30.10	9728252	0.00%
05 Dec 2022	30.20	30.15	30.80	30.00	11282649	1.00%
02 Dec 2022	29.90	30.20	31.10	29.65	19570411	-0.17%
01 Dec 2022	29.95	29.55	30.30	29.15	22129368	5.09%
30 Nov 2022	28.50	28.50	28.75	28.05	5386719	0.71%
29 Nov 2022	28.30	29.10	29.40	28.10	6567682	-2.75%
28 Nov 2022	29.10	29.35	29.80	29.00	7034558	-0.34%
25 Nov 2022	29.20	28.75	29.95	28.75	12979310	1.74%
24 Nov 2022	28.70	28.80	29.20	28.60	7402540	0.53%
23 Nov 2022	28.55	27.85	29.50	27.85	24432611	3.44%
22 Nov 2022	27.60	27.40	28.30	27.35	8384536	1.28%
21 Nov 2022	27.25	27.45	27.75	27.05	4005116	-0.37%
18 Nov 2022	27.35	27.70	28.00	27.25	4600687	-1.44%
17 Nov 2022	27.75	27.65	28.15	27.25	6218335	0.36%
16 Nov 2022	27.65	28.05	29.30	27.45	13278426	-0.90%
15 Nov 2022	27.90	27.85	28.20	27.65	9327412	0.90%
14 Nov 2022	27.65	28.05	28.25	27.45	6512539	-1.07%
11 Nov 2022	27.95	29.70	30.10	27.65	12865591	-4.61%
10 Nov 2022	29.30	29.45	29.90	29.00	10992011	-0.51%
09 Nov 2022	29.45	28.90	30.40	28.70	38379409	4.80%
07 Nov 2022	28.10	27.00	30.50	26.90	46489143	5.05%
04 Nov 2022	26.75	26.60	27.15	26.60	16919284	1.13%
03 Nov 2022	26.45	24.70	26.75	24.55	14644723	6.44%
02 Nov 2022	24.85	25.25	25.40	24.70	3438348	0.40%
01 Nov 2022	24.75	25.35	25.45	24.65	3555572	-1.79%
31 Oct 2022	25.20	25.25	25.50	25.10	2220568	0.80%
28 Oct 2022	25.00	25.00	25.25	24.70	2176904	0.20%
27 Oct 2022	24.95	25.00	25.50	24.65	3579301	0.60%
25 Oct 2022	24.80	24.80	25.10	24.40	2223984	0.40%
24 Oct 2022	24.70	24.70	25.15	24.20	1798753	1.44%
21 Oct 2022	24.35	24.80	25.10	24.15	2432841	-1.22%
20 Oct 2022	24.65	24.45	24.85	24.40	2125954	-0.20%
19 Oct 2022	24.70	25.00	25.10	24.05	4389459	-0.80%
18 Oct 2022	24.90	23.80	25.00	23.75	5037959	5.51%
17 Oct 2022	23.60	23.90	24.20	23.40	4234730	-1.67%
14 Oct 2022	24.00	25.00	25.10	23.75	4973579	-1.44%
13 Oct 2022	24.35	24.85	25.10	24.10	3813770	-1.81%
12 Oct 2022	24.80	25.00	25.60	24.60	5796027	-0.80%
11 Oct 2022	25.00	25.30	25.80	24.75	5610935	-0.79%
10 Oct 2022	25.20	25.20	25.80	24.70	8748171	-2.14%
07 Oct 2022	25.75	24.75	26.45	24.55	20619761	5.97%
06 Oct 2022	24.30	23.35	24.60	23.15	9977552	4.97%
04 Oct 2022	23.15	22.20	23.45	22.20	10176088	5.95%
03 Oct 2022	21.85	22.30	22.60	21.70	3350417	-2.24%
30 Sep 2022	22.35	21.75	22.90	21.60	8356706	3.00%
29 Sep 2022	21.70	22.25	22.40	21.50	3252727	-1.36%
28 Sep 2022	22.00	21.50	22.20	21.20	5061572	1.62%
27 Sep 2022	21.65	22.30	22.50	21.50	3320948	-2.04%
26 Sep 2022	22.10	23.40	23.40	21.20	8000904	-5.76%
23 Sep 2022	23.45	24.75	24.75	23.30	3524194	-2.49%
22 Sep 2022	24.05	24.90	25.10	23.80	4546165	-3.22%
21 Sep 2022	24.85	25.10	25.45	24.55	3878205	-0.80%
20 Sep 2022	25.05	24.80	25.75	24.75	6115837	2.04%
19 Sep 2022	24.55	24.35	24.75	23.75	6797589	2.08%
16 Sep 2022	24.05	24.85	25.20	23.70	6614099	-4.75%
15 Sep 2022	25.25	25.50	25.70	24.80	6909948	-0.59%
14 Sep 2022	25.40	23.80	25.50	23.75	10048349	4.31%
13 Sep 2022	24.35	25.70	25.80	24.10	12878663	-3.94%
12 Sep 2022	25.35	24.40	25.50	24.05	9921991	5.63%
09 Sep 2022	24.00	24.75	25.15	23.80	7248386	-1.44%
08 Sep 2022	24.35	23.85	24.90	23.60	14636179	4.28%
07 Sep 2022	23.35	22.25	23.50	22.25	9558252	5.66%
06 Sep 2022	22.10	23.00	23.10	21.80	4938230	-2.86%
05 Sep 2022	22.75	20.85	22.85	20.80	14082750	9.38%
02 Sep 2022	20.80	21.00	21.10	20.55	2026755	-0.48%
01 Sep 2022	20.90	20.75	21.30	20.50	1743857	-0.48%
30 Aug 2022	21.00	20.55	21.30	20.25	3584568	3.70%
29 Aug 2022	20.25	20.00	20.40	19.40	2874459	-1.70%
26 Aug 2022	20.60	21.40	21.40	20.50	2528532	-1.90%
25 Aug 2022	21.00	20.90	21.20	20.70	4196024	1.45%
24 Aug 2022	20.70	20.25	21.35	20.25	5029571	1.22%
23 Aug 2022	20.45	20.00	21.00	19.80	1045324	1.49%
22 Aug 2022	20.15	20.75	20.75	20.10	1047325	-3.13%
19 Aug 2022	20.80	21.00	21.20	20.50	1823634	-0.95%
18 Aug 2022	21.00	20.95	21.10	20.80	1671902	0.00%
17 Aug 2022	21.00	21.10	21.35	20.75	2896625	-0.24%
16 Aug 2022	21.05	20.85	21.40	19.85	4839697	6.85%
12 Aug 2022	19.70	20.00	20.20	19.50	1695414	-1.75%
11 Aug 2022	20.05	20.25	20.40	19.75	1546460	0.50%
10 Aug 2022	19.95	20.50	20.65	19.80	1845901	-2.44%
08 Aug 2022	20.45	20.90	21.50	20.15	2693911	-2.15%
05 Aug 2022	20.90	21.00	21.80	20.70	6105920	0.00%
04 Aug 2022	20.90	20.75	21.45	20.40	4088424	0.24%
03 Aug 2022	20.85	21.10	21.15	20.00	3912687	-0.71%
02 Aug 2022	21.00	20.75	21.30	20.50	5553791	1.20%
01 Aug 2022	20.75	19.45	20.95	19.05	10027007	8.07%
29 Jul 2022	19.20	19.30	19.40	18.80	3022042	0.00%
28 Jul 2022	19.20	19.80	19.90	19.10	4500137	-2.54%
27 Jul 2022	19.70	19.50	20.10	18.65	17365158	3.14%
26 Jul 2022	19.10	17.40	19.10	17.40	16862066	9.77%
25 Jul 2022	17.40	16.95	17.70	16.85	2352409	2.65%
22 Jul 2022	16.95	16.80	17.05	16.60	1257274	1.19%
21 Jul 2022	16.75	16.00	17.00	15.90	2006095	4.69%
20 Jul 2022	16.00	16.05	16.25	15.95	641639	0.63%
19 Jul 2022	15.90	15.95	16.10	15.85	689764	0.00%
18 Jul 2022	15.90	16.00	16.10	15.80	552464	0.00%
15 Jul 2022	15.90	15.90	16.05	15.70	543394	0.00%
14 Jul 2022	15.90	16.00	16.05	15.80	613531	-0.31%
13 Jul 2022	15.95	16.10	16.40	15.90	714760	0.00%
12 Jul 2022	15.95	16.00	16.30	15.90	1097436	-1.24%
11 Jul 2022	16.15	16.20	16.40	15.85	1039045	-0.62%
08 Jul 2022	16.25	16.70	16.70	16.15	665564	-0.61%
07 Jul 2022	16.35	16.25	16.50	16.15	1478766	0.62%
06 Jul 2022	16.25	15.85	16.35	15.75	2398871	4.50%
05 Jul 2022	15.55	15.30	16.40	15.25	2562872	2.30%
04 Jul 2022	15.20	15.35	15.55	15.15	416157	-0.98%
01 Jul 2022	15.35	15.05	15.60	14.80	884649	1.99%
30 Jun 2022	15.05	14.75	15.25	14.75	820927	1.35%
29 Jun 2022	14.85	14.75	14.95	14.55	811334	0.68%
28 Jun 2022	14.75	14.60	14.90	14.35	1083085	2.43%
27 Jun 2022	14.40	14.30	14.50	14.20	613440	2.13%
24 Jun 2022	14.10	14.15	14.15	13.90	650299	1.44%
23 Jun 2022	13.90	14.05	14.35	13.50	2450698	0.72%
22 Jun 2022	13.80	14.55	14.55	13.55	2461015	-4.17%
21 Jun 2022	14.40	14.65	14.70	14.35	1243171	0.70%
20 Jun 2022	14.30	15.25	15.25	14.10	1142353	-4.98%
17 Jun 2022	15.05	15.40	15.50	14.90	1004827	-0.66%
16 Jun 2022	15.15	15.60	15.70	15.00	738861	-1.30%
15 Jun 2022	15.35	15.60	15.75	15.30	983697	0.00%
14 Jun 2022	15.35	15.65	15.75	15.30	1277904	-1.92%
13 Jun 2022	15.65	15.85	16.00	15.55	946445	-3.40%
10 Jun 2022	16.20	16.25	16.50	16.00	576619	-0.61%
09 Jun 2022	16.30	16.45	16.55	16.20	624719	-0.31%
08 Jun 2022	16.35	16.75	16.75	16.30	547981	-2.10%
07 Jun 2022	16.70	16.00	16.80	16.00	990317	3.09%
06 Jun 2022	16.20	16.30	16.50	16.15	397430	-0.61%
03 Jun 2022	16.30	16.55	16.65	16.25	551808	-0.91%
02 Jun 2022	16.45	16.60	16.60	16.25	604648	-0.30%
01 Jun 2022	16.50	16.60	17.00	16.35	1270447	0.00%
31 May 2022	16.50	16.45	16.60	16.30	479592	0.92%
30 May 2022	16.35	16.65	16.65	16.30	711255	0.31%
27 May 2022	16.30	16.20	16.50	16.20	550842	1.56%
26 May 2022	16.05	16.20	16.40	15.75	752627	-0.93%
25 May 2022	16.20	16.75	16.80	16.10	892587	-2.70%
24 May 2022	16.65	16.85	16.95	16.55	409209	-0.89%
23 May 2022	16.80	17.00	17.20	16.75	773608	-0.88%
20 May 2022	16.95	17.00	17.25	16.90	496492	0.59%
19 May 2022	16.85	16.85	17.00	16.50	713264	-1.46%
18 May 2022	17.10	17.35	17.35	16.00	1253091	-0.58%
17 May 2022	17.20	17.40	17.65	17.10	958077	-0.29%
16 May 2022	17.25	17.60	17.80	17.15	1452075	-1.71%
13 May 2022	17.55	17.60	17.70	17.10	5553380	9.01%
12 May 2022	16.10	16.20	16.55	15.50	1879563	0.31%
11 May 2022	16.05	16.70	17.00	15.50	1328741	-3.60%
10 May 2022	16.65	17.00	17.20	16.50	729237	-1.77%
09 May 2022	16.95	16.80	17.25	16.65	1036997	-0.88%
06 May 2022	17.10	17.10	17.55	17.05	1325984	-4.20%
05 May 2022	17.85	16.90	18.00	16.90	2555833	5.62%
04 May 2022	16.90	17.20	17.70	16.80	1384381	-0.88%
02 May 2022	17.05	17.45	17.45	17.05	567083	-2.29%
29 Apr 2022	17.45	17.00	17.85	17.00	2493639	2.35%
28 Apr 2022	17.05	17.25	17.25	16.95	885904	-0.29%
27 Apr 2022	17.10	17.15	17.25	17.00	681370	-0.87%
26 Apr 2022	17.25	17.40	17.50	17.10	1054221	0.29%
25 Apr 2022	17.20	17.35	17.45	17.10	599543	-1.43%
22 Apr 2022	17.45	17.40	17.85	17.35	1215772	0.00%
21 Apr 2022	17.45	17.60	17.70	17.35	925364	0.58%
20 Apr 2022	17.35	17.75	17.90	16.85	1207056	-1.42%
19 Apr 2022	17.60	17.70	18.40	17.45	2882686	0.28%
18 Apr 2022	17.55	17.85	17.85	17.45	1117396	-1.96%
13 Apr 2022	17.90	17.65	18.10	17.55	2233853	2.29%
12 Apr 2022	17.50	17.75	17.75	17.10	1493853	-1.41%
11 Apr 2022	17.75	18.00	18.20	17.65	1778841	-1.11%
08 Apr 2022	17.95	18.40	18.40	17.85	1945482	-1.37%
07 Apr 2022	18.20	18.20	18.40	18.10	2658047	0.55%
06 Apr 2022	18.10	18.65	18.70	18.00	3532295	-2.16%
05 Apr 2022	18.50	18.10	18.95	18.10	9671455	2.78%
04 Apr 2022	18.00	16.55	18.45	16.50	7894369	10.77%
01 Apr 2022	16.25	14.80	16.45	14.80	6033372	9.80%
31 Mar 2022	14.80	15.20	15.25	14.70	2558500	-1.66%
30 Mar 2022	15.05	15.25	15.45	15.00	2398270	-0.33%
29 Mar 2022	15.10	15.65	15.80	15.00	3149395	-2.89%
28 Mar 2022	15.55	16.05	16.25	15.45	3413397	-3.12%
25 Mar 2022	16.05	16.40	16.55	16.00	1665798	-1.83%
24 Mar 2022	16.35	16.50	16.65	16.30	1681050	-0.91%
23 Mar 2022	16.50	16.70	17.00	16.40	962149	-0.60%
22 Mar 2022	16.60	16.70	16.80	16.40	1527811	-0.60%
21 Mar 2022	16.70	16.90	16.95	16.55	1305551	-0.89%
17 Mar 2022	16.85	17.00	17.25	16.70	1446069	-0.30%
16 Mar 2022	16.90	17.15	17.15	16.80	1006071	0.00%
15 Mar 2022	16.90	17.20	17.30	15.85	1216420	-1.17%
14 Mar 2022	17.10	17.30	17.40	17.00	1431901	-1.72%
11 Mar 2022	17.40	17.25	17.65	17.10	1212476	0.87%
10 Mar 2022	17.25	17.60	17.80	17.15	1258427	0.58%
09 Mar 2022	17.15	17.15	17.20	16.80	1102823	0.59%
08 Mar 2022	17.05	16.80	17.25	16.70	1143369	1.49%
07 Mar 2022	16.80	16.90	17.55	16.50	2588660	-2.61%
04 Mar 2022	17.25	16.90	18.50	16.75	7333040	1.77%
03 Mar 2022	16.95	17.30	17.30	16.90	1148849	0.00%
02 Mar 2022	16.95	17.15	17.25	16.80	1209987	-1.45%
28 Feb 2022	17.20	16.85	17.40	16.35	1451864	2.08%
25 Feb 2022	16.85	16.80	16.95	15.65	2162074	10.13%
24 Feb 2022	15.30	16.55	16.80	14.05	6086353	-10.53%
23 Feb 2022	17.10	17.25	17.25	17.00	1202691	0.88%
22 Feb 2022	16.95	17.15	17.30	16.65	2264836	-3.14%
21 Feb 2022	17.50	17.95	18.00	17.35	1212408	-2.51%
18 Feb 2022	17.95	18.15	18.15	17.85	984590	-0.55%
17 Feb 2022	18.05	18.30	18.45	18.00	754442	-1.37%
16 Feb 2022	18.30	18.40	18.60	18.20	756226	0.27%
15 Feb 2022	18.25	18.15	18.35	18.00	1264507	0.83%
14 Feb 2022	18.10	18.20	18.45	18.05	1523883	-3.21%
11 Feb 2022	18.70	18.80	19.00	18.65	1216447	-0.80%
10 Feb 2022	18.85	18.95	19.10	18.75	1672122	-0.26%
09 Feb 2022	18.90	18.85	19.10	18.85	1193824	-0.26%
08 Feb 2022	18.95	19.15	19.40	18.75	1452439	-1.04%
07 Feb 2022	19.15	20.00	20.15	19.05	2289199	-2.54%
04 Feb 2022	19.65	19.50	19.85	19.40	2117403	1.55%
03 Feb 2022	19.35	19.20	19.60	19.15	1549270	1.04%
02 Feb 2022	19.15	19.45	19.45	18.65	1520654	0.00%
01 Feb 2022	19.15	19.40	19.45	19.10	896012	-0.52%
31 Jan 2022	19.25	19.50	19.50	19.20	962414	0.79%
28 Jan 2022	19.10	19.50	19.60	16.75	2421673	-0.78%
27 Jan 2022	19.25	19.15	19.35	18.75	2008079	0.52%
25 Jan 2022	19.15	19.05	19.40	18.50	1499128	1.06%
24 Jan 2022	18.95	19.75	19.80	18.75	2443360	-4.05%
21 Jan 2022	19.75	20.05	20.10	19.65	2170628	-1.74%
20 Jan 2022	20.10	20.25	20.45	20.05	1522450	-0.99%
19 Jan 2022	20.30	20.45	20.85	20.05	1929785	-0.73%
18 Jan 2022	20.45	20.40	21.30	20.35	6134328	0.25%
17 Jan 2022	20.40	20.70	20.95	20.25	3046602	-0.97%
14 Jan 2022	20.60	20.40	20.80	20.30	1708221	0.73%
13 Jan 2022	20.45	20.50	20.60	20.35	2447111	0.25%
12 Jan 2022	20.40	20.60	20.85	20.35	1949310	-0.73%
11 Jan 2022	20.55	21.20	21.20	20.40	3670785	-2.84%
10 Jan 2022	21.15	21.50	21.95	21.00	5630444	-0.70%
07 Jan 2022	21.30	21.50	22.30	21.00	26059554	6.77%
06 Jan 2022	19.95	19.85	20.10	19.30	5051668	0.50%
05 Jan 2022	19.85	19.00	20.05	18.80	9738292	4.75%
04 Jan 2022	18.95	19.25	19.50	18.80	1891273	-0.52%
03 Jan 2022	19.05	18.60	19.25	18.50	2401214	2.42%
31 Dec 2021	18.60	18.40	18.75	18.40	1127838	0.54%
30 Dec 2021	18.50	18.55	18.65	18.40	950617	-0.27%
29 Dec 2021	18.55	18.50	18.65	18.45	794765	0.27%
28 Dec 2021	18.50	18.60	18.65	18.40	1075037	0.54%
27 Dec 2021	18.40	18.55	18.60	18.20	1218723	-0.81%
24 Dec 2021	18.55	18.95	18.95	18.50	906303	-1.33%
23 Dec 2021	18.80	18.65	19.15	18.50	1272797	1.90%
22 Dec 2021	18.45	18.50	18.65	18.40	1006985	0.54%
21 Dec 2021	18.35	18.45	18.60	18.30	973639	0.82%
20 Dec 2021	18.20	18.70	18.80	17.95	1971460	-3.70%
17 Dec 2021	18.90	19.25	19.30	18.85	1124006	-1.56%
16 Dec 2021	19.20	19.45	19.50	19.10	944420	-0.52%
15 Dec 2021	19.30	19.50	19.55	19.20	909766	-0.77%
14 Dec 2021	19.45	19.55	19.60	19.25	953909	-1.02%
13 Dec 2021	19.65	19.70	19.80	19.50	1705035	0.77%
10 Dec 2021	19.50	19.35	19.65	19.25	2528706	1.56%
09 Dec 2021	19.20	19.30	19.35	19.10	1910887	0.00%
08 Dec 2021	19.20	19.50	19.70	19.10	1286531	-0.26%
07 Dec 2021	19.25	19.25	19.40	19.15	1189209	1.05%
06 Dec 2021	19.05	19.15	19.60	19.00	1447094	-1.04%
03 Dec 2021	19.25	18.90	19.45	18.80	5331432	3.49%
02 Dec 2021	18.60	18.50	18.75	18.45	910146	0.81%
01 Dec 2021	18.45	18.45	18.65	18.25	990890	1.37%
30 Nov 2021	18.20	18.10	18.65	18.05	2382803	2.25%
29 Nov 2021	17.80	18.50	18.50	17.00	4343247	-4.56%
26 Nov 2021	18.65	19.15	19.15	18.60	3349165	-2.36%
25 Nov 2021	19.10	19.25	19.40	19.00	2554944	-0.52%
24 Nov 2021	19.20	19.25	19.60	19.15	2663276	0.26%
23 Nov 2021	19.15	19.25	19.30	18.90	2456151	0.52%
22 Nov 2021	19.05	19.50	19.65	18.95	2493061	-2.31%
18 Nov 2021	19.50	19.85	20.20	19.40	2351785	-1.76%
17 Nov 2021	19.85	20.00	20.25	19.70	2240953	-0.50%
16 Nov 2021	19.95	20.00	20.50	19.85	3030547	-0.99%
15 Nov 2021	20.15	20.85	20.95	19.90	4066130	-3.36%
12 Nov 2021	20.85	20.95	21.20	20.75	1649973	0.00%
11 Nov 2021	20.85	21.00	21.45	20.80	2747416	-0.95%
10 Nov 2021	21.05	21.05	21.30	20.50	2339037	-0.24%
09 Nov 2021	21.10	19.00	21.35	18.50	15860565	-3.43%
08 Nov 2021	21.85	22.00	22.10	21.75	2020619	0.23%
04 Nov 2021	21.80	21.65	21.90	21.60	720287	1.63%
03 Nov 2021	21.45	21.75	21.85	21.40	1707098	-0.69%
02 Nov 2021	21.60	21.75	21.90	21.50	2039129	0.00%
01 Nov 2021	21.60	22.50	22.50	21.50	4758962	-2.92%
29 Oct 2021	22.25	21.20	23.00	20.90	12175484	4.95%
28 Oct 2021	21.20	21.80	22.05	21.00	1957691	-2.97%
27 Oct 2021	21.85	22.10	22.20	21.05	1513168	-0.46%
26 Oct 2021	21.95	21.65	22.20	21.65	2708945	1.15%
25 Oct 2021	21.70	22.45	22.45	21.05	2236350	-1.14%
22 Oct 2021	21.95	22.35	22.65	21.85	2505864	-1.79%
21 Oct 2021	22.35	22.65	22.65	22.20	2096990	0.45%
20 Oct 2021	22.25	22.60	22.80	22.10	2843294	-2.63%
19 Oct 2021	22.85	23.60	23.75	22.70	3952940	-2.14%
18 Oct 2021	23.35	22.85	23.75	22.65	6322002	4.24%
14 Oct 2021	22.40	22.90	23.10	22.25	5413011	-1.75%
13 Oct 2021	22.80	23.05	23.75	22.70	9050413	-1.08%
12 Oct 2021	23.05	21.80	23.50	21.55	25814969	10.82%
11 Oct 2021	20.80	20.85	21.00	20.75	2679630	0.00%
08 Oct 2021	20.80	20.90	21.15	20.70	2895622	0.73%
07 Oct 2021	20.65	20.80	20.95	20.60	1730347	0.00%
06 Oct 2021	20.65	21.10	21.10	20.65	2260172	-1.43%
05 Oct 2021	20.95	21.10	21.20	20.85	2363679	-0.71%
04 Oct 2021	21.10	21.00	21.35	21.00	3611089	0.96%
01 Oct 2021	20.90	21.20	21.20	20.80	2859127	-0.95%
30 Sep 2021	21.10	20.55	21.40	20.45	7067040	3.43%
29 Sep 2021	20.40	20.15	20.50	19.95	2741472	1.24%
28 Sep 2021	20.15	20.05	20.35	19.95	3373576	0.75%
27 Sep 2021	20.00	20.20	20.25	19.80	7826743	1.01%
24 Sep 2021	19.80	20.00	20.05	19.75	2192716	-0.25%
23 Sep 2021	19.85	20.10	20.40	19.85	4519888	-0.25%
22 Sep 2021	19.90	20.05	20.25	19.80	2133650	-0.50%
21 Sep 2021	20.00	20.15	20.35	19.55	3381970	-0.74%
20 Sep 2021	20.15	20.60	20.90	20.00	2653306	-2.42%
17 Sep 2021	20.65	20.85	21.50	20.50	7501303	0.24%
16 Sep 2021	20.60	20.45	20.85	20.30	6748991	1.23%
15 Sep 2021	20.35	20.20	20.65	20.20	4498658	0.74%
14 Sep 2021	20.20	20.70	20.75	20.10	6161845	-1.46%
13 Sep 2021	20.50	20.95	21.40	20.30	21053268	0.00%
09 Sep 2021	20.50	19.00	21.15	18.90	20479433	8.47%
08 Sep 2021	18.90	18.75	19.15	18.70	6137985	0.53%
07 Sep 2021	18.80	19.50	19.50	18.60	6899708	-3.59%
06 Sep 2021	19.50	19.90	19.90	19.25	3289977	-1.27%
03 Sep 2021	19.75	19.80	19.85	19.70	2324742	-0.25%
02 Sep 2021	19.80	19.85	20.10	19.75	2971235	-0.25%
01 Sep 2021	19.85	19.80	19.95	19.65	2758102	0.25%
31 Aug 2021	19.80	20.10	20.15	19.75	2691115	-1.00%
30 Aug 2021	20.00	20.25	20.55	19.90	4889230	0.50%
27 Aug 2021	19.90	19.70	20.00	19.50	3185563	1.02%
26 Aug 2021	19.70	20.00	20.05	19.45	3945102	-0.76%
25 Aug 2021	19.85	20.50	20.50	19.75	6285476	-1.98%
24 Aug 2021	20.25	19.00	20.80	18.90	24839487	9.76%
23 Aug 2021	18.45	19.70	19.80	17.80	34457765	-6.35%
20 Aug 2021	19.70	23.05	23.25	19.40	44407619	-18.76%
18 Aug 2021	24.25	24.50	24.85	24.10	2777924	-1.02%
17 Aug 2021	24.50	25.30	25.65	24.45	3687868	-3.35%
16 Aug 2021	25.35	25.80	25.90	25.25	2272160	-1.36%
13 Aug 2021	25.70	26.35	26.35	25.55	2362586	-1.72%
12 Aug 2021	26.15	25.75	26.30	25.60	2608448	2.35%
11 Aug 2021	25.55	26.20	26.20	25.10	3264817	-1.54%
10 Aug 2021	25.95	26.65	27.00	25.85	3194627	-2.26%
09 Aug 2021	26.55	26.20	27.20	26.20	4752686	-2.93%
06 Aug 2021	27.35	27.70	27.90	27.30	2533607	-0.36%
05 Aug 2021	27.45	28.00	28.05	27.30	2542140	-1.79%
04 Aug 2021	27.95	28.30	28.50	27.85	2264589	-1.24%
03 Aug 2021	28.30	28.70	28.75	28.20	2161618	-0.88%
02 Aug 2021	28.55	28.95	28.95	28.50	3336191	-0.87%
30 Jul 2021	28.80	28.80	29.20	28.75	1959647	-0.17%
29 Jul 2021	28.85	29.10	29.20	28.80	2139480	-0.52%
28 Jul 2021	29.00	29.25	29.30	28.75	2020520	-0.34%
27 Jul 2021	29.10	29.25	29.85	29.00	2685690	0.00%
26 Jul 2021	29.10	29.30	29.40	29.00	1791840	0.00%
23 Jul 2021	29.10	29.90	29.95	28.90	3561672	-2.18%
22 Jul 2021	29.75	30.00	30.20	29.70	2432996	0.17%
20 Jul 2021	29.70	30.20	30.25	29.50	2911571	-1.16%
19 Jul 2021	30.05	30.15	30.50	29.90	4178406	-1.15%
16 Jul 2021	30.40	30.65	30.75	30.25	3184372	-0.65%
15 Jul 2021	30.60	31.00	31.00	30.50	3497653	-0.65%
14 Jul 2021	30.80	30.95	31.15	30.75	5196092	-0.16%
13 Jul 2021	30.85	31.00	31.60	30.75	15877865	-0.32%
12 Jul 2021	30.95	32.00	33.80	30.70	43319204	1.48%
09 Jul 2021	30.50	30.25	31.55	30.10	13949950	0.83%
08 Jul 2021	30.25	31.15	31.60	30.10	13689871	-4.27%
07 Jul 2021	31.60	29.55	32.50	29.55	25874369	4.81%
06 Jul 2021	30.15	30.60	30.80	30.10	2505023	-1.47%
05 Jul 2021	30.60	31.00	31.00	30.50	1722857	-0.16%
02 Jul 2021	30.65	30.70	30.90	30.60	967843	0.00%
01 Jul 2021	30.65	30.75	31.10	30.55	1188543	-0.33%
30 Jun 2021	30.75	31.20	31.35	30.70	1651669	-1.28%
29 Jun 2021	31.15	31.95	31.95	31.05	2237533	-1.74%
28 Jun 2021	31.70	30.85	32.40	30.70	2737662	3.09%
25 Jun 2021	30.75	30.95	31.35	30.25	2099741	-0.16%
24 Jun 2021	30.80	31.40	31.55	30.60	2050750	-1.75%
23 Jun 2021	31.35	32.00	32.10	31.25	2014569	-1.10%
22 Jun 2021	31.70	32.00	32.40	31.55	2854889	0.96%
21 Jun 2021	31.40	30.10	31.70	30.05	2961731	1.95%
18 Jun 2021	30.80	32.00	32.20	30.20	5277479	-2.84%
17 Jun 2021	31.70	32.00	33.20	31.50	4861155	-2.46%
16 Jun 2021	32.50	33.50	33.75	32.15	4359058	-2.40%
15 Jun 2021	33.30	33.00	34.40	32.70	10867127	2.46%
14 Jun 2021	32.50	33.00	33.05	31.65	5638710	-0.91%
11 Jun 2021	32.80	33.70	34.20	32.50	7325776	-1.50%
10 Jun 2021	33.30	31.25	34.25	31.20	13354874	7.59%
09 Jun 2021	30.95	31.00	32.65	30.60	12036505	0.81%
08 Jun 2021	30.70	31.10	31.40	30.25	3343141	-0.32%
07 Jun 2021	30.80	30.70	31.40	30.30	5189804	1.48%
04 Jun 2021	30.35	30.25	30.55	30.10	2944084	0.50%
03 Jun 2021	30.20	29.55	31.00	29.45	5719361	2.90%
02 Jun 2021	29.35	29.10	29.50	29.10	1433106	-0.51%
01 Jun 2021	29.50	30.00	30.10	29.40	1259368	-1.01%
31 May 2021	29.80	30.00	30.10	29.70	1543889	-0.50%
28 May 2021	29.95	30.10	30.40	29.90	2104653	0.00%
27 May 2021	29.95	30.05	30.15	29.85	1496474	0.17%
26 May 2021	29.90	30.00	30.30	29.80	2777606	0.34%
25 May 2021	29.80	29.95	30.20	29.75	1855812	-0.67%
24 May 2021	30.00	30.45	30.45	29.80	2130205	0.67%
21 May 2021	29.80	30.10	30.40	29.65	2539590	-0.50%
20 May 2021	29.95	29.25	30.40	29.25	3843010	1.18%
19 May 2021	29.60	30.00	30.00	28.70	7871487	-3.11%
18 May 2021	30.55	30.75	31.10	30.30	3913316	1.33%
17 May 2021	30.15	30.10	30.50	30.00	2880787	1.52%
14 May 2021	29.70	29.85	30.70	29.25	4270505	0.34%
12 May 2021	29.60	29.20	30.35	29.10	4217560	2.07%
11 May 2021	29.00	28.90	29.10	28.80	1579935	-0.17%
10 May 2021	29.05	29.15	29.70	29.00	1900181	-0.17%
07 May 2021	29.10	29.15	29.60	29.05	1335925	-0.17%
06 May 2021	29.15	30.10	30.10	29.10	2382118	-1.69%
05 May 2021	29.65	29.00	30.40	28.75	6557585	3.13%
04 May 2021	28.75	29.00	29.60	28.55	2121993	0.88%
03 May 2021	28.50	28.35	28.75	28.05	1547220	-0.87%
30 Apr 2021	28.75	28.45	29.45	28.10	2984190	-0.52%
29 Apr 2021	28.90	28.70	29.90	28.20	6386221	2.85%
28 Apr 2021	28.10	27.10	28.40	27.00	7994710	4.07%
27 Apr 2021	27.00	26.95	27.20	26.75	3556009	0.93%
26 Apr 2021	26.75	27.00	27.35	26.70	2942002	-0.19%
23 Apr 2021	26.80	26.75	27.60	26.60	4160460	0.00%
22 Apr 2021	26.80	27.20	27.20	26.50	3131878	-1.65%
20 Apr 2021	27.25	27.95	27.95	27.15	3157672	-0.91%
19 Apr 2021	27.50	28.00	28.00	27.25	2630665	-4.68%
16 Apr 2021	28.85	28.90	29.40	28.75	2563662	-0.69%
15 Apr 2021	29.05	29.85	30.10	28.85	2935696	-2.68%
13 Apr 2021	29.85	29.25	29.95	29.00	1315283	2.58%
12 Apr 2021	29.10	30.15	30.20	29.00	2695992	-4.43%
09 Apr 2021	30.45	30.70	30.85	30.30	2898259	0.00%
08 Apr 2021	30.45	31.30	31.70	30.25	5180734	-1.46%
07 Apr 2021	30.90	31.00	31.80	30.70	4088494	0.00%
06 Apr 2021	30.90	31.10	31.50	30.65	1224123	-0.48%
05 Apr 2021	31.05	31.85	31.90	30.50	1788772	-2.66%
01 Apr 2021	31.90	30.80	32.15	30.60	2676741	4.59%
31 Mar 2021	30.50	30.40	30.80	30.25	2413212	0.99%
30 Mar 2021	30.20	30.80	30.80	30.05	1973580	-0.98%
26 Mar 2021	30.50	31.40	31.45	30.35	3024482	-1.61%
25 Mar 2021	31.00	31.50	31.85	30.75	2662325	-1.43%
24 Mar 2021	31.45	32.50	32.90	31.30	3027867	-4.12%
23 Mar 2021	32.80	32.20	33.20	32.10	2245739	2.02%
22 Mar 2021	32.15	32.35	32.55	31.90	1693792	0.31%
19 Mar 2021	32.05	31.55	32.35	30.70	3171587	0.94%
18 Mar 2021	31.75	33.00	33.60	30.60	2943122	-3.50%
17 Mar 2021	32.90	33.90	33.95	32.80	2801286	-2.37%
16 Mar 2021	33.70	34.00	34.40	33.50	3100479	-0.44%
15 Mar 2021	33.85	34.45	34.50	33.50	2621109	-1.46%
12 Mar 2021	34.35	34.75	35.65	34.05	6400813	-0.87%
10 Mar 2021	34.65	34.65	35.20	34.35	3027726	1.17%
09 Mar 2021	34.25	35.80	35.90	34.00	3301139	-3.39%
08 Mar 2021	35.45	36.25	36.75	35.35	3567568	-0.98%
05 Mar 2021	35.80	35.75	37.70	35.10	14106179	-0.28%
04 Mar 2021	35.90	33.30	38.35	33.00	38709568	7.32%
03 Mar 2021	33.45	33.75	33.80	33.30	3076232	-0.15%
02 Mar 2021	33.50	34.20	34.45	33.40	3054318	-1.03%
01 Mar 2021	33.85	33.75	34.50	33.65	2310689	0.89%
26 Feb 2021	33.55	34.00	34.20	33.10	3022568	-2.19%
25 Feb 2021	34.30	34.50	34.65	34.10	1825645	0.29%
24 Feb 2021	34.20	34.00	34.70	33.50	1765919	1.33%
23 Feb 2021	33.75	34.20	34.50	33.60	2003253	-0.74%
22 Feb 2021	34.00	35.20	35.25	33.80	3147540	-3.13%
19 Feb 2021	35.10	35.75	35.95	35.00	2229124	-1.82%
18 Feb 2021	35.75	35.90	36.40	35.60	4354937	0.14%
17 Feb 2021	35.70	35.90	36.15	35.60	2353623	-0.70%
16 Feb 2021	35.95	35.90	36.45	35.55	2589760	0.14%
15 Feb 2021	35.90	35.75	36.15	35.45	1989510	1.56%
12 Feb 2021	35.35	35.50	36.20	35.20	1966752	0.28%
11 Feb 2021	35.25	35.40	35.80	35.20	1191279	-0.56%
10 Feb 2021	35.45	35.80	36.00	35.40	1197366	-1.12%
09 Feb 2021	35.85	36.40	36.40	35.70	1368609	-0.97%
08 Feb 2021	36.20	37.15	37.15	36.05	2792191	-0.82%
05 Feb 2021	36.50	36.60	36.70	36.10	3285116	2.10%
04 Feb 2021	35.75	34.60	36.20	32.25	9337119	-3.25%
03 Feb 2021	36.95	37.00	39.00	36.75	5393936	0.82%
02 Feb 2021	36.65	37.00	37.85	34.70	12717594	0.41%
01 Feb 2021	36.50	36.25	37.00	35.50	2839188	2.24%
29 Jan 2021	35.70	37.10	37.95	35.50	2675042	-1.92%
28 Jan 2021	36.40	35.50	37.40	35.25	3532769	2.25%
27 Jan 2021	35.60	36.05	36.40	35.00	1637776	-1.25%
25 Jan 2021	36.05	37.90	38.10	36.00	2457236	-4.88%
22 Jan 2021	37.90	38.90	38.90	37.80	1533727	-2.07%
21 Jan 2021	38.70	39.00	40.05	38.40	2086225	-0.13%
20 Jan 2021	38.75	39.10	39.30	38.35	1501026	-0.26%
19 Jan 2021	38.85	38.90	39.35	38.70	1869098	0.65%
18 Jan 2021	38.60	40.40	40.40	38.50	1803715	-3.50%
15 Jan 2021	40.00	41.60	41.80	39.75	3007035	-3.85%
14 Jan 2021	41.60	41.70	42.65	41.40	1552202	-0.36%
13 Jan 2021	41.75	42.50	43.15	41.40	1811776	-1.65%
12 Jan 2021	42.45	41.50	43.20	40.45	2912901	1.56%
11 Jan 2021	41.80	43.05	43.40	41.30	2520889	-1.88%
08 Jan 2021	42.60	44.00	44.10	42.10	6112838	-0.93%
07 Jan 2021	43.00	40.00	44.60	39.80	17359607	8.31%
06 Jan 2021	39.70	40.00	40.30	39.60	1253254	-0.38%
05 Jan 2021	39.85	39.60	40.00	39.40	947909	-0.50%
04 Jan 2021	40.05	40.40	40.45	39.80	1730976	1.14%
01 Jan 2021	39.60	40.00	40.00	39.50	949041	0.76%
31 Dec 2020	39.30	39.70	40.00	39.15	874430	-1.13%
30 Dec 2020	39.75	39.80	40.20	39.10	998454	0.00%
29 Dec 2020	39.75	40.50	40.50	39.10	1546083	-0.38%
28 Dec 2020	39.90	39.35	40.00	39.05	2433036	4.45%
24 Dec 2020	38.20	38.45	39.10	38.00	857127	0.13%
23 Dec 2020	38.15	38.00	38.70	37.90	1075710	0.79%
22 Dec 2020	37.85	37.20	38.30	34.00	3270099	1.75%
21 Dec 2020	37.20	39.30	39.95	35.00	2573282	-5.34%
18 Dec 2020	39.30	40.00	40.40	39.10	1196446	-1.01%
17 Dec 2020	39.70	40.00	40.45	39.60	3574793	1.15%
16 Dec 2020	39.25	38.90	39.85	38.85	1516892	1.16%
15 Dec 2020	38.80	39.20	39.20	38.55	739455	-0.64%
14 Dec 2020	39.05	39.25	39.55	38.85	964041	0.51%
11 Dec 2020	38.85	39.00	39.70	38.75	1021659	-0.38%
10 Dec 2020	39.00	39.50	39.60	37.00	2172812	-0.89%
09 Dec 2020	39.35	40.60	40.70	39.25	7155703	-1.99%
08 Dec 2020	40.15	41.00	41.70	39.40	3706191	-1.47%

EquityPandit Advisory Services

From SEBI Registered Investment Advisor

Screener

News

Ujjivan Small Finance Bank Ltd

UJJIVANSFB Historical Data

Equitypandit Financial Services Pvt. Ltd.

EquityPandit Advisory Services

EP - Investor

EP - Multibagger

EP - Index Option

Index Option Picks