EquityPandit

UTI BSE Sensex ETF

NSE :UTISENSETF  BSE :539312  Sector : ETF
Check Fii Dii Activity Market Prediction Weekly Outlook
NSE

Prev. Close
Open price
Volume
Today's' Low / High
52 Week Low / High
Bid Price (qty)
Offer Price (qty)
BSE

Prev. Close
Today's Open
Volume
Today's Low / High
52 Week Low / High
Bid Price (qty)
Offer Price (qty)
Check Gift Nifty (SGX Nifty) Live Price to predict the market.

UTISENSETF Historical Data
View Chart
Equitypandit Financial Services Pvt. Ltd.
Date Price Open High Low Volume Change(%)
19 Dec 2025934.06928.89940.00928.897960.06%
18 Dec 2025933.50934.90935.00927.0018400.37%
17 Dec 2025930.08934.99935.00926.66750-0.31%
16 Dec 2025932.97937.00938.00930.60941-0.51%
15 Dec 2025937.77940.00942.00934.00722-0.24%
12 Dec 2025940.00934.81946.55934.81277870.56%
11 Dec 2025934.81935.20939.00924.96287760.46%
10 Dec 2025930.55937.37937.37928.2386865-0.22%
09 Dec 2025932.60932.70941.85915.192568-0.65%
08 Dec 2025938.66949.90949.90935.00905-0.65%
05 Dec 2025944.77935.43945.20935.389651.04%
04 Dec 2025935.07929.00941.90929.001041-0.24%
03 Dec 2025937.31943.45943.45931.701214-0.15%
02 Dec 2025938.76945.90945.90934.931152-0.26%
01 Dec 2025941.20948.68952.48940.072140-0.29%
28 Nov 2025943.97949.98949.98938.0015100.20%
27 Nov 2025942.07942.70946.50941.845910.23%
26 Nov 2025939.87935.92940.68935.924700.92%
25 Nov 2025931.27906.95937.37906.95465-0.40%
24 Nov 2025935.00937.50940.00931.592093-0.34%
21 Nov 2025938.15933.88941.84933.8713310.11%
20 Nov 2025937.11936.75946.34925.0513250.28%
19 Nov 2025934.52929.05936.22929.0529540.09%
18 Nov 2025933.71936.94936.94928.307640.15%
17 Nov 2025932.28939.98940.00929.0553540.05%
14 Nov 2025931.77934.00934.50924.24229130.10%
13 Nov 2025930.87932.52936.99927.8521803-0.09%
12 Nov 2025931.72932.97934.00923.01220340.77%
11 Nov 2025924.57927.89927.90914.44336900.18%
10 Nov 2025922.94908.10923.91908.10226490.74%
07 Nov 2025916.18917.60917.60910.381177-0.15%
06 Nov 2025917.60920.49929.51915.002860-0.31%
04 Nov 2025920.49921.40927.83918.0037990-0.50%
03 Nov 2025925.09927.93928.40920.009260.03%
31 Oct 2025924.84932.64934.75922.0533967-0.51%
30 Oct 2025929.57931.34936.44926.0523296-0.69%
29 Oct 2025936.00939.97939.97929.51217710.43%
28 Oct 2025931.99942.00942.00924.0822683-0.18%
27 Oct 2025933.66919.11942.00919.11223611.08%
24 Oct 2025923.72928.00934.94915.102852-0.39%
23 Oct 2025927.37933.14940.00915.051920-0.34%
21 Oct 2025930.51920.12933.14920.124220.51%
20 Oct 2025925.79923.00930.00923.0015030.61%
17 Oct 2025920.18915.00925.00915.0017300.49%
16 Oct 2025915.72910.90916.10906.3119801.33%
15 Oct 2025903.74900.89907.90899.9013580.43%
14 Oct 2025899.90914.00914.00897.101869-0.61%
13 Oct 2025905.40910.89910.90900.011349-0.16%
10 Oct 2025906.83903.90907.95903.326950.66%
09 Oct 2025900.86897.82903.54897.006290.01%
08 Oct 2025900.81901.51904.57897.0024804-0.08%
07 Oct 2025901.51894.10903.68894.1067160.54%
06 Oct 2025896.71897.90898.00888.03111770.41%
03 Oct 2025893.03895.90897.58886.00383840.27%
01 Oct 2025890.64887.90892.48877.10508710.75%
30 Sep 2025883.99888.90890.00879.0680660.09%
29 Sep 2025883.19887.96891.99882.151300-0.22%
26 Sep 2025885.17890.00893.03882.001622-0.93%
25 Sep 2025893.51901.72901.72890.0145432-0.24%
24 Sep 2025895.63911.00911.00895.626439-0.80%
23 Sep 2025902.87910.00910.00897.0025260.04%
22 Sep 2025902.47915.50915.50899.501202-0.45%
19 Sep 2025906.59919.19919.19905.091369-0.48%
18 Sep 2025911.00910.00913.70906.828170.44%
17 Sep 2025906.97900.98911.09900.985330.21%
16 Sep 2025905.06910.00910.00898.3821430.57%
15 Sep 2025899.90901.07907.55894.701056-0.13%
12 Sep 2025901.07905.40905.40892.874730.37%
11 Sep 2025897.72896.00897.72892.557440.58%
10 Sep 2025892.53895.98897.00882.309750.59%
09 Sep 2025887.26888.21892.47887.017100.02%
08 Sep 2025887.11889.90892.14885.234890.03%
05 Sep 2025886.83899.00901.75882.17696-0.33%
04 Sep 2025889.75886.10893.83886.10122740.59%
03 Sep 2025884.50882.27887.96878.507650.25%
02 Sep 2025882.27907.35907.35877.69980-0.33%
01 Sep 2025885.22885.90887.96880.0010960.55%
29 Aug 2025880.41888.98888.98875.001357-0.09%
28 Aug 2025881.16888.34888.34879.061450-0.81%
26 Aug 2025888.34899.84899.84888.001347-0.71%
25 Aug 2025894.66902.90904.40888.651007-0.08%
22 Aug 2025895.36898.43900.00892.51730-0.52%
21 Aug 2025900.00892.00903.30892.006740.08%
20 Aug 2025899.27894.44899.40894.447320.54%
19 Aug 2025894.44892.00896.98892.008090.45%
18 Aug 2025890.44894.95898.28886.509920.55%
14 Aug 2025885.59879.39889.00879.396490.20%
13 Aug 2025883.80889.98889.98879.0026500.28%
12 Aug 2025881.29887.93889.72880.241701-0.25%
11 Aug 2025883.52870.50885.17870.5014440.65%
08 Aug 2025877.82888.06889.98876.002375-0.66%
07 Aug 2025883.65861.87886.90861.87874-0.04%
06 Aug 2025883.97892.90892.90881.822924-0.34%
05 Aug 2025887.03886.74887.87885.001153-0.28%
04 Aug 2025889.51892.98892.98885.159410.45%
01 Aug 2025885.51893.00893.17884.501242-0.84%
31 Jul 2025893.01903.00903.00882.943826-0.25%
30 Jul 2025895.24887.00900.54887.008730.19%
29 Jul 2025893.58881.30894.06881.3013620.55%
28 Jul 2025888.66893.30898.98887.301750-0.53%
25 Jul 2025893.38907.57907.57890.002762-1.12%
24 Jul 2025903.51908.07908.07900.96876-0.50%
23 Jul 2025908.07899.00908.81899.0013010.99%
22 Jul 2025899.17890.02907.98890.021245-0.10%
21 Jul 2025900.03889.10903.90889.1010700.22%
18 Jul 2025898.03880.41907.50880.411992-0.55%
17 Jul 2025902.99903.66906.71901.211104-0.54%
16 Jul 2025907.93895.10910.98895.104180.33%
15 Jul 2025904.95897.53908.18897.536910.27%
14 Jul 2025902.54911.60911.60900.501669-0.34%
11 Jul 2025905.63915.00915.00901.68940-0.78%
10 Jul 2025912.76922.70922.70910.901439-0.31%
09 Jul 2025915.56917.00918.99914.434830.07%
08 Jul 2025914.92917.93917.93913.028020.33%
07 Jul 2025911.92906.10919.80906.102038-0.32%
04 Jul 2025914.85913.17918.20908.516850.30%
03 Jul 2025912.10923.48923.48909.091890-0.37%
02 Jul 2025915.45917.90918.29909.24796-0.23%
01 Jul 2025917.56915.00926.48911.501713-0.10%
30 Jun 2025918.47923.80923.82915.004364-0.42%
27 Jun 2025922.35913.34939.70908.4516460.92%
26 Jun 2025913.93905.00915.00905.0021081.30%
25 Jun 2025902.23900.36904.80899.639990.41%
24 Jun 2025898.59905.42907.00895.50259040.24%
23 Jun 2025896.46900.00900.00890.504606-0.38%
20 Jun 2025899.88894.25900.00894.2512021.29%
19 Jun 2025888.42880.25893.98880.255300.07%
18 Jun 2025887.80895.60899.90886.183927-0.62%
17 Jun 2025893.34893.07897.85888.587370.01%
16 Jun 2025893.24894.98895.33884.5011700.66%
13 Jun 2025887.42891.90891.90882.042713-0.80%
12 Jun 2025894.54905.30906.98889.861070-0.56%
11 Jun 2025899.62894.70907.30894.70380-0.21%
10 Jun 2025901.55908.47908.47896.518310.21%
09 Jun 2025899.69901.61903.80895.0614680.29%
06 Jun 2025897.13892.63898.00887.035850.85%
05 Jun 2025889.58884.96895.00884.963570.52%
04 Jun 2025884.96889.82891.00882.3413860.20%
03 Jun 2025883.20896.30896.30881.511348-0.72%
02 Jun 2025889.63895.00895.24882.0010720.11%
30 May 2025888.67886.44895.47885.21423-0.09%
29 May 2025889.47898.23898.23885.006350.01%
28 May 2025889.34898.44898.44885.00702-0.21%
27 May 2025891.24899.98899.98884.092215-0.37%
26 May 2025894.59899.98900.00886.8713960.28%
23 May 2025892.05889.80893.00877.709400.96%
22 May 2025883.55885.85885.92878.951409-0.78%
21 May 2025890.47893.10893.10879.6910930.47%
20 May 2025886.34901.70901.70884.00894-0.87%
19 May 2025894.16897.78904.20888.106006-0.40%
16 May 2025897.78904.41907.00894.997164-0.24%
15 May 2025899.92883.60900.26881.7536441.83%
14 May 2025883.73889.35891.05880.211978-0.14%
13 May 2025884.93885.02895.00881.453802-1.18%
12 May 2025895.48886.98899.51877.6551403.31%
09 May 2025866.80870.10871.00862.001448-0.91%
08 May 2025874.73879.39881.90873.02873-0.38%
07 May 2025878.08880.00881.60873.16893-0.20%
06 May 2025879.83879.50880.41874.821963-0.10%
05 May 2025880.72882.98885.90874.7214650.54%
02 May 2025875.99866.10885.01866.1024780.18%
30 Apr 2025874.44875.40877.40871.242520-0.14%
29 Apr 2025875.70872.98879.81871.4014740.31%
28 Apr 2025872.98861.66875.00861.6623031.31%
25 Apr 2025861.66868.00872.15855.00853-0.77%
24 Apr 2025868.33870.76872.48866.57633-0.28%
23 Apr 2025870.74868.64874.90863.9111110.30%
22 Apr 2025868.14860.35872.89859.619270.41%
21 Apr 2025864.57864.47867.72855.0126050.96%
17 Apr 2025856.37838.45857.52835.2318262.14%
16 Apr 2025838.45841.90841.90832.9829170.53%
15 Apr 2025834.05827.01838.28827.0017981.55%
11 Apr 2025821.32824.57827.26815.8226251.41%
09 Apr 2025809.91800.02815.00784.2015630.18%
08 Apr 2025808.43820.00820.00801.1114810.59%
07 Apr 2025803.71815.97820.00779.9521640-2.28%
04 Apr 2025822.47830.76833.00821.007531-1.86%
03 Apr 2025838.04832.10840.90828.5018290.43%
02 Apr 2025834.47845.00845.00828.3010610.35%
01 Apr 2025831.56845.01846.94825.352231-1.59%
28 Mar 2025845.01846.69849.15839.1912000.12%
27 Mar 2025844.00841.00849.00839.4010230.36%
26 Mar 2025841.00856.91856.91840.11540-0.79%
25 Mar 2025847.69849.61858.65846.581399-0.01%
24 Mar 2025847.80836.38851.00836.3810651.37%
21 Mar 2025836.38837.91839.96819.3617250.85%
20 Mar 2025829.35828.80832.06824.0513640.79%
19 Mar 2025822.84827.91827.91814.8331080.53%
18 Mar 2025818.54810.00820.00809.659351.25%
17 Mar 2025808.40818.00818.00803.0613750.50%
13 Mar 2025804.40805.82811.99801.971810-0.42%
12 Mar 2025807.82807.00807.82801.9414740.00%
11 Mar 2025807.86806.00808.45801.0711320.27%
10 Mar 2025805.69812.50814.70805.212337-0.65%
07 Mar 2025811.00805.93813.53804.7110840.02%
06 Mar 2025810.82804.12811.22800.0010650.77%
05 Mar 2025804.59801.96814.50797.0615231.11%
04 Mar 2025795.76794.98796.63789.731308-0.18%
03 Mar 2025797.23805.20815.67790.8330523-0.99%
28 Feb 2025805.20819.96819.96798.914940-1.09%
27 Feb 2025814.11817.71817.71810.987910.03%
25 Feb 2025813.87814.97815.56810.028320.16%
24 Feb 2025812.61820.00824.90810.013833-1.14%
21 Feb 2025821.96825.00826.09819.901132-0.50%
20 Feb 2025826.09825.75826.95824.231684-0.32%
19 Feb 2025828.74836.00836.00825.515350.22%
18 Feb 2025826.88836.90836.90821.61862-0.05%
17 Feb 2025827.28835.98835.98820.07868-0.34%
14 Feb 2025830.07829.00839.90819.911034-0.01%
13 Feb 2025830.19835.83835.96828.003460.09%
12 Feb 2025829.48832.59833.53822.054825-0.98%
11 Feb 2025837.67842.00847.00829.162057-0.72%
10 Feb 2025843.73856.68857.91837.112006-0.62%
07 Feb 2025848.99852.92854.69841.38926-0.10%
06 Feb 2025849.87850.00850.59845.50213-0.19%
05 Feb 2025851.51859.97859.97848.961899-0.16%
04 Feb 2025852.85849.99853.00842.3114780.68%
03 Feb 2025847.12842.03847.99831.667310.60%
01 Feb 2025842.03846.97850.29837.678900.33%
31 Jan 2025839.22842.72845.30832.2610400.57%
30 Jan 2025834.47835.34837.49829.9823500.44%
29 Jan 2025830.80838.50838.50819.0014450.35%
28 Jan 2025827.90827.07838.90818.5212670.52%
27 Jan 2025823.58832.89833.90817.492024-0.66%
24 Jan 2025829.05832.92838.47826.111263-0.63%
23 Jan 2025834.32825.91836.90821.8012190.31%
22 Jan 2025831.73834.97834.98824.0028960.65%
21 Jan 2025826.35841.27841.27824.993227-1.77%
20 Jan 2025841.26844.97849.90830.0812810.55%
17 Jan 2025836.68837.44844.39830.001326-0.21%
16 Jan 2025838.47836.50840.94836.504410.29%
15 Jan 2025836.06835.16837.31833.104930.23%
14 Jan 2025834.13838.01838.01828.738350.34%
13 Jan 2025831.28847.89847.89827.265512-1.48%
10 Jan 2025843.81846.00847.28840.012167-0.22%
09 Jan 2025845.63850.00850.97842.12963-0.54%
08 Jan 2025850.23850.00852.25841.428000.05%
07 Jan 2025849.79854.89854.90847.001094-0.17%
06 Jan 2025851.27869.96869.97841.054600-1.26%
03 Jan 2025862.14873.89873.89858.341625-0.67%
02 Jan 2025867.96859.89871.38845.4930331.84%
01 Jan 2025852.25851.01856.34847.0318020.15%
31 Dec 2024851.01841.03858.38841.031177-0.05%
30 Dec 2024851.43848.10861.00847.971614-0.35%
27 Dec 2024854.46861.28861.38853.2712170.05%
26 Dec 2024854.04854.51855.98850.961637-0.06%
24 Dec 2024854.51855.95858.82851.011568-0.33%
23 Dec 2024857.35862.71888.00850.9862040.87%
20 Dec 2024849.99864.07870.89845.222263-1.79%
19 Dec 2024865.52866.42871.90855.001222-0.77%
18 Dec 2024872.23873.17884.88870.05868-0.77%
17 Dec 2024879.03884.44888.22876.022064-1.39%
16 Dec 2024891.42897.10897.10885.238900.03%
13 Dec 2024891.17878.27893.99870.0512530.79%
12 Dec 2024884.16885.56889.82881.43886-0.16%
11 Dec 2024885.56894.89894.89880.102137-0.25%
10 Dec 2024887.76892.47892.47881.5910240.25%
09 Dec 2024885.53882.11896.89878.19790-0.52%
06 Dec 2024890.14895.97895.97886.0569490.22%
05 Dec 2024888.20878.26893.17876.8414111.13%
04 Dec 2024878.25882.89884.72876.735410.16%
03 Dec 2024876.81877.89880.95871.2414360.76%
02 Dec 2024870.21875.89875.89861.1113970.17%
29 Nov 2024868.76869.89870.32859.269330.75%
28 Nov 2024862.32874.20876.33859.002150-1.34%
27 Nov 2024874.03869.01875.40867.9016290.20%
26 Nov 2024872.30871.89878.28866.308630.05%
25 Nov 2024871.89883.95883.95862.0016271.60%
22 Nov 2024858.18841.20861.18838.0114192.02%
21 Nov 2024841.20852.89852.89835.472377-0.47%
19 Nov 2024845.18837.00854.38837.0017070.20%
18 Nov 2024843.46859.95859.95836.1014013-0.08%
14 Nov 2024844.14850.32850.96842.031927-0.73%
13 Nov 2024850.32857.10863.00841.522935-0.82%
12 Nov 2024857.33865.42868.60855.96965-0.93%
11 Nov 2024865.41861.60871.62861.60886-0.04%
08 Nov 2024865.72866.13867.23861.18659-0.05%
07 Nov 2024866.13879.97879.97861.641404-0.70%
06 Nov 2024872.27865.48875.50865.4813410.79%
05 Nov 2024865.47862.47865.88850.0011581.01%
04 Nov 2024856.80873.09873.99850.805052-1.91%
01 Nov 2024873.47889.82889.82863.236731.00%
31 Oct 2024864.79878.89878.89863.842013-1.09%
30 Oct 2024874.35883.97883.98868.3111110.01%
29 Oct 2024874.28870.19875.48864.0010960.74%
28 Oct 2024867.82874.47875.63864.0113510.44%
25 Oct 2024863.98874.80874.80857.562481-0.66%
24 Oct 2024869.72871.11878.50867.32651-0.17%
23 Oct 2024871.18874.01876.55870.011672-0.32%
22 Oct 2024874.00881.99887.98870.023056-0.68%
21 Oct 2024880.01883.01887.99877.191767-0.33%
18 Oct 2024882.96886.97886.97872.1018860.25%
17 Oct 2024880.72887.00887.23879.804132-0.71%
16 Oct 2024887.00890.53890.59882.533492-0.40%
15 Oct 2024890.53892.10892.15886.52827-0.18%
14 Oct 2024892.15874.02899.00866.5348690.86%
11 Oct 2024884.53893.97893.98881.07787-0.13%
10 Oct 2024885.70886.11893.97882.871791-0.05%
09 Oct 2024886.10880.52895.99880.511477-0.27%
08 Oct 2024888.51890.99891.87880.5152088-0.38%
07 Oct 2024891.87907.99908.00878.0037691-1.23%
04 Oct 2024902.94901.74915.00886.105480-0.05%
03 Oct 2024903.35923.97923.98895.007819-1.65%
01 Oct 2024918.50923.89924.90915.0121530.15%
30 Sep 2024917.10919.99936.89916.005723-1.45%
27 Sep 2024930.60938.90938.90915.11999-0.16%
26 Sep 2024932.11922.35934.90917.007851.19%
25 Sep 2024921.17920.38927.16919.5526350.09%
24 Sep 2024920.37927.90929.96918.801667-0.02%
23 Sep 2024920.54918.39924.31914.1612560.70%
20 Sep 2024914.11912.00916.00894.0020531.16%
19 Sep 2024903.65901.53908.00901.534670.24%
18 Sep 2024901.53899.00905.36899.00528-0.13%
17 Sep 2024902.67900.32906.98895.6810620.26%
16 Sep 2024900.32901.21904.07897.981472-0.10%
13 Sep 2024901.20899.00902.53896.044080.23%
12 Sep 2024899.11894.97903.52884.5710331.48%
11 Sep 2024886.02890.50890.50885.001150-0.56%
10 Sep 2024891.00897.30897.30878.784130.70%
09 Sep 2024884.77885.30886.89878.681245-0.06%
06 Sep 2024885.30898.90899.98880.001737-0.85%
05 Sep 2024892.91895.00898.99890.66588-0.13%
04 Sep 2024894.05895.57895.95887.01996-0.17%
03 Sep 2024895.57904.97904.97894.018080.01%
02 Sep 2024895.44902.01911.97894.402090-0.73%
30 Aug 2024901.98890.54910.01885.568811.29%
29 Aug 2024890.53889.02893.30886.0911030.17%
28 Aug 2024889.02898.10901.30884.547510.03%
27 Aug 2024888.71898.40902.10881.104384-0.01%
26 Aug 2024888.77871.43890.14789.9625891.06%
23 Aug 2024879.43880.00882.85876.81457-0.25%
22 Aug 2024881.66886.96886.96877.866230.40%
21 Aug 2024878.13877.86880.29872.004620.03%
20 Aug 2024877.86880.95880.95871.105310.76%
19 Aug 2024871.24871.08879.50871.0079380.02%
16 Aug 2024871.07861.00872.91860.2310841.24%
14 Aug 2024860.38868.96868.96854.1110490.14%
13 Aug 2024859.21856.60871.98855.00803-0.68%
12 Aug 2024865.06865.43873.94851.30903-0.04%
09 Aug 2024865.44861.51880.96861.51102740.88%
08 Aug 2024857.89865.96868.00855.00659-0.70%
07 Aug 2024863.93860.51888.00858.0612671.05%
06 Aug 2024854.99869.42871.00850.431695-0.52%
05 Aug 2024859.43874.97879.40852.713583-2.31%
02 Aug 2024879.71885.99885.99873.002308-0.81%
01 Aug 2024886.92888.00889.70883.9610200.00%
31 Jul 2024886.88886.74887.72882.325430.44%
30 Jul 2024883.02881.01887.15876.101628-0.02%
29 Jul 2024883.18870.02898.00854.3026410.28%
26 Jul 2024880.74869.18883.03865.0016201.35%
25 Jul 2024869.00870.11870.11863.911361-0.13%
24 Jul 2024870.11878.97878.98865.001619-0.19%
23 Jul 2024871.75871.94876.00860.501144-0.16%
22 Jul 2024873.18881.97881.97869.65681-0.26%
19 Jul 2024875.42878.52888.00871.74603-0.69%
18 Jul 2024881.52879.95898.00862.029681.08%
16 Jul 2024872.08876.38877.46871.57861-0.05%
15 Jul 2024872.51860.02877.97860.026140.25%
12 Jul 2024870.36861.61874.99861.609710.46%
11 Jul 2024866.41865.11879.00860.005420.15%
10 Jul 2024865.11866.50868.54861.012683-0.39%
09 Jul 2024868.54865.92870.91865.921592970.12%
08 Jul 2024867.52877.99878.00860.8410430.13%
05 Jul 2024866.39873.09873.10861.011471-0.12%
04 Jul 2024867.44866.10871.41865.4114320.42%
03 Jul 2024863.78862.68867.65856.0410550.50%
02 Jul 2024859.49862.84872.98856.04628-0.39%
01 Jul 2024862.84857.62863.48854.244420.67%
28 Jun 2024857.13851.11863.00851.105420.07%
27 Jun 2024856.53849.15857.97849.1514150.87%
26 Jun 2024849.15849.99853.00837.487930.56%
25 Jun 2024844.46840.48845.83837.226110.73%
24 Jun 2024838.32841.97841.98830.588900.33%
21 Jun 2024835.57836.98843.00830.10442-0.20%
20 Jun 2024837.27834.40840.41833.366170.23%
19 Jun 2024835.31843.99844.99825.3021000.05%
18 Jun 2024834.87844.39844.39829.8716840.38%
14 Jun 2024831.72832.46832.46826.811694-0.03%
13 Jun 2024831.99836.97836.97829.145280.50%
12 Jun 2024827.83829.76834.21827.0031460.03%
11 Jun 2024827.61833.97833.98822.2217250.08%
10 Jun 2024826.95821.37834.40816.0520540.05%
07 Jun 2024826.54819.89830.00813.2513431.71%
06 Jun 2024812.66829.95829.95804.7619450.85%
05 Jun 2024805.79825.99844.98771.004880-2.84%
04 Jun 2024829.37829.99888.00780.0086000.39%
03 Jun 2024826.18837.81865.00811.0058783.05%
31 May 2024801.72814.39814.39798.001052-0.12%
30 May 2024802.66812.97815.00797.002593-0.44%
29 May 2024806.20817.97817.98801.0038624-0.81%
28 May 2024812.78820.97820.97811.00322-0.04%
27 May 2024813.10838.65838.65812.401073-0.14%
24 May 2024814.22811.42817.27810.847230.34%
23 May 2024811.43800.43812.68800.4121051.38%
22 May 2024800.42797.36802.65797.3637460.44%
21 May 2024796.88797.94801.80795.2119540.79%
18 May 2024790.67799.09801.98786.05143-1.05%
17 May 2024799.09794.85800.54791.309230.64%
16 May 2024793.98790.00812.00784.008700.69%
15 May 2024788.56790.00790.15786.01532-0.20%
14 May 2024790.16780.21795.30780.21924-0.38%
13 May 2024793.17775.03795.30775.0341890.91%
10 May 2024785.99794.94794.94772.0214940.40%
09 May 2024782.86801.69801.69780.007613-2.59%
08 May 2024803.66787.02807.17782.6013310.78%
07 May 2024797.43794.49813.65789.0021750.40%
06 May 2024794.25797.97804.98790.0817910.53%
03 May 2024790.08794.21809.75787.057167-1.79%
02 May 2024804.44814.39814.39799.991564-0.14%
30 Apr 2024805.53814.39814.96801.1452270.48%
29 Apr 2024801.69815.30815.30795.0010960.73%
26 Apr 2024795.88809.97809.98792.54924-0.65%
25 Apr 2024801.08810.10810.10786.059260.71%
24 Apr 2024795.41795.05799.11790.004180.05%
23 Apr 2024795.04796.83797.97792.408910.41%
22 Apr 2024791.81798.39798.40780.105330.48%
19 Apr 2024788.02777.10819.98773.549030.79%
18 Apr 2024781.85789.70792.15781.011467-0.81%
16 Apr 2024788.23786.08815.00782.952461-1.35%
15 Apr 2024798.98798.97812.30786.051751-0.24%
12 Apr 2024800.89814.97814.97800.01706-0.88%
10 Apr 2024808.03804.94808.67804.024030.48%
09 Apr 2024804.19803.19809.66800.001218-0.22%
08 Apr 2024805.94814.60814.60800.4310560.64%
05 Apr 2024800.80798.61802.00795.019250.27%
04 Apr 2024798.62798.56800.00793.003510.41%
03 Apr 2024795.38795.89800.00791.842000-0.20%
02 Apr 2024796.95796.99824.98787.0592310.00%
01 Apr 2024796.98795.48807.39788.255880.20%
28 Mar 2024795.36783.00799.81783.0078461.36%
27 Mar 2024784.69787.97787.98774.668730.53%
26 Mar 2024780.57794.97794.98778.1113533-0.96%
22 Mar 2024788.11797.74797.74774.013030.77%
21 Mar 2024782.10783.98786.54779.01361120.93%
20 Mar 2024774.89783.45783.45766.9878651.87%
19 Mar 2024760.64789.69789.70755.0013961-4.36%
18 Mar 2024795.30783.68800.00778.4683071.39%
15 Mar 2024784.36785.27786.00778.9964955-0.50%
14 Mar 2024788.28789.97789.99774.02257120.47%
13 Mar 2024784.62793.21795.99781.5032340-1.11%
12 Mar 2024793.44793.27797.98790.4163288-0.08%
11 Mar 2024794.05814.79814.80792.15611-0.47%
07 Mar 2024797.80796.29799.99796.282610.05%
06 Mar 2024797.37793.33799.35789.5812680.29%
05 Mar 2024795.05799.98799.98786.005840.12%
04 Mar 2024794.12799.97799.98785.11852-0.04%
02 Mar 2024794.42791.07797.55791.071060.30%
01 Mar 2024792.02784.93794.48784.928460.90%
29 Feb 2024784.92786.97786.98775.079790.59%
28 Feb 2024780.29792.97792.97775.021749-0.61%
27 Feb 2024785.08785.25785.51780.8414070.00%
26 Feb 2024785.10786.80790.00781.842863-0.34%
23 Feb 2024787.77786.86791.16785.6611220.22%
22 Feb 2024786.07789.97789.98773.024480.27%
21 Feb 2024783.94794.97794.97779.42276-0.51%
20 Feb 2024787.96782.21788.48779.1522360.74%
19 Feb 2024782.20787.97787.98777.9118900.23%
16 Feb 2024780.39776.55781.29776.157790.68%
15 Feb 2024775.14774.00777.80771.446400.27%
14 Feb 2024773.03766.00775.78760.815930.60%
13 Feb 2024768.40786.30786.30756.338890.65%
12 Feb 2024763.42776.97776.98762.653312-0.98%
09 Feb 2024770.99770.98777.98767.0159240.10%
08 Feb 2024770.21790.10790.10767.77945-0.74%
07 Feb 2024775.95775.46780.83774.314170.13%
06 Feb 2024774.97781.97781.97764.035740.02%
05 Feb 2024774.78775.52779.20770.001203-0.23%
02 Feb 2024776.55772.41785.00772.3952770.54%
01 Feb 2024772.41792.30792.30769.511468-0.05%
31 Jan 2024772.82779.88779.88758.029430.62%
30 Jan 2024768.08773.33775.06766.32981-0.76%
29 Jan 2024774.00785.55785.55762.664681.49%
25 Jan 2024762.66763.03775.00755.7734312-0.30%
24 Jan 2024764.94754.66790.00752.307521.04%
23 Jan 2024757.06773.98784.37756.001269-1.22%
20 Jan 2024766.38770.00804.00765.00858-1.02%
19 Jan 2024774.30774.97774.98768.4010201.04%
18 Jan 2024766.35771.01771.01759.271382-0.85%
17 Jan 2024772.94777.43781.01770.001664-1.78%
16 Jan 2024786.97787.00789.99784.98393-0.03%
15 Jan 2024787.20796.30796.30779.3924331.00%
12 Jan 2024779.41772.64782.00772.6424650.88%
11 Jan 2024772.64771.15774.26770.313430.10%
10 Jan 2024771.86776.10776.10765.37733-0.48%
09 Jan 2024775.59770.44800.00763.005521.22%
08 Jan 2024766.23775.00780.97760.05636-1.13%
05 Jan 2024774.99762.03779.97762.039310.33%
04 Jan 2024772.44770.31773.95768.503460.25%
03 Jan 2024770.52771.33778.99767.683564-0.82%
02 Jan 2024776.91793.75793.75762.0522160.81%
01 Jan 2024770.63769.00781.99769.001126-0.84%
29 Dec 2023777.14777.67778.00774.801455-0.07%
28 Dec 2023777.67780.97780.97774.788120.32%
27 Dec 2023775.18768.23778.15767.975691.14%
26 Dec 2023766.43779.14779.14763.0310160.05%
22 Dec 2023766.04762.25769.00759.958910.45%
21 Dec 2023762.61754.60765.50754.012315-0.39%
20 Dec 2023765.59769.33774.72755.822637-0.49%
19 Dec 2023769.33768.33770.99764.311671-0.04%
18 Dec 2023769.66776.99780.00763.984020-0.97%
15 Dec 2023777.20763.97782.91758.5311842.64%
14 Dec 2023757.20752.37760.00752.3720370.98%
13 Dec 2023749.88747.70752.00742.6116850.03%
12 Dec 2023749.65752.99753.21745.821478-0.10%
11 Dec 2023750.37769.00769.00749.882803-0.38%
08 Dec 2023753.24748.78755.00746.659160.60%
07 Dec 2023748.78747.54748.99743.541741-0.08%
06 Dec 2023749.39746.58749.80745.3618620.38%
05 Dec 2023746.58740.50749.80740.486011.04%
04 Dec 2023738.87735.50744.85732.5717192.48%
01 Dec 2023720.99721.00727.17717.0010490.29%
30 Nov 2023718.88739.85739.85715.736620.08%
29 Nov 2023718.28714.00720.04713.8511381.16%
28 Nov 2023710.07711.95711.95707.79513-0.17%
24 Nov 2023711.26704.11712.00704.112460.05%
23 Nov 2023710.88711.09712.00710.323020.01%
22 Nov 2023710.80723.30723.30706.195420.00%
21 Nov 2023710.81700.61712.00700.612440.89%
20 Nov 2023704.53718.39718.39703.10507-0.65%
17 Nov 2023709.17707.39711.06705.496220.92%
16 Nov 2023702.68705.25713.52697.05509-0.19%
15 Nov 2023704.04702.69706.99702.515960.52%
13 Nov 2023700.38707.97707.97697.001189-0.36%
12 Nov 2023702.90712.96745.00698.2729470.56%
10 Nov 2023698.97721.25721.25694.01349-0.18%
09 Nov 2023700.25696.07712.00696.07460-0.11%
08 Nov 2023701.00699.29702.00698.312520.27%
07 Nov 2023699.13689.02699.13678.70406-0.08%
06 Nov 2023699.70694.00709.41673.025310.18%
03 Nov 2023698.42683.21704.00683.214001.31%
02 Nov 2023689.40688.01701.00684.254890.75%
01 Nov 2023684.25687.11687.11682.57612-0.42%
31 Oct 2023687.11689.95690.00686.52761-0.41%
30 Oct 2023689.95698.93698.93682.8512830.19%
27 Oct 2023688.64693.96698.00682.2032271.23%
26 Oct 2023680.30710.55710.55678.603507-1.38%
25 Oct 2023689.84706.98706.98688.563131-1.64%
23 Oct 2023701.32708.67714.40694.851029-0.23%
20 Oct 2023702.96703.23705.06702.00631-0.32%
19 Oct 2023705.22713.97713.97703.00525-0.45%
18 Oct 2023708.38710.00714.27708.00664-0.62%
17 Oct 2023712.82701.02715.00701.02416-0.13%
16 Oct 2023713.72716.97719.98709.508590.21%
13 Oct 2023712.23718.89718.89706.72439-0.18%
12 Oct 2023713.51719.98719.98711.381445-0.12%
11 Oct 2023714.34712.00715.77711.712630.57%
10 Oct 2023710.31704.51719.90704.514720.82%
09 Oct 2023704.51711.94711.94701.001972-0.51%
06 Oct 2023708.15705.49710.59704.3742640.54%
05 Oct 2023704.38705.00706.71703.647170.43%
04 Oct 2023701.36700.11708.06696.2974853-1.19%
03 Oct 2023709.78711.98727.90700.9819090.57%
29 Sep 2023705.79709.00718.00705.001178-0.09%
28 Sep 2023706.42710.30712.51703.01817-0.64%
27 Sep 2023710.95727.79727.79704.7267658-0.87%
26 Sep 2023717.16718.69719.00707.80618-0.90%
25 Sep 2023723.70714.97727.90707.015281.89%
22 Sep 2023710.27711.34715.00709.001246-0.24%
21 Sep 2023712.00716.01716.01710.05437-0.87%
20 Sep 2023718.27732.97732.97717.001246-1.29%
18 Sep 2023727.62736.47736.48725.011737-0.45%
15 Sep 2023730.91724.82750.50724.819491.31%
14 Sep 2023721.44724.66727.61720.00807-0.48%
13 Sep 2023724.89724.98725.00719.434890.76%
12 Sep 2023719.42722.00722.49708.017180.30%
11 Sep 2023717.30703.31723.00703.318750.68%
08 Sep 2023712.47710.87716.05708.517210.38%
07 Sep 2023709.79706.98716.40705.0015150.53%
06 Sep 2023706.02707.30707.30702.25455-0.25%
05 Sep 2023707.76716.61716.61702.86706330.49%
04 Sep 2023704.28714.76714.76699.6711460.22%
01 Sep 2023702.76695.99702.80695.9910730.99%
31 Aug 2023695.85700.66703.00694.002564-0.69%
30 Aug 2023700.65729.65729.65699.631944-1.10%
29 Aug 2023708.42710.35712.57687.022261.55%
28 Aug 2023697.60704.47704.47694.011686-0.03%
25 Aug 2023697.81699.99704.01692.3065853-0.39%
24 Aug 2023700.53703.45707.92700.01972-0.42%
23 Aug 2023703.45704.01709.40693.9916100.44%
22 Aug 2023700.36705.00705.00694.031810-0.31%
21 Aug 2023702.54705.97705.97691.834960.30%
18 Aug 2023700.46698.71711.00695.029410.08%
17 Aug 2023699.90702.01702.60698.99491-1.91%
16 Aug 2023713.52707.97730.00696.615571.62%
14 Aug 2023702.12714.40714.40694.021281-0.19%
11 Aug 2023703.46704.91709.50701.001947-0.69%
10 Aug 2023708.38707.99729.89703.008740.05%
09 Aug 2023708.00707.99727.06703.007690.19%
08 Aug 2023706.63707.01708.78704.0320600.09%
07 Aug 2023706.02712.97712.97700.01730-0.13%
04 Aug 2023706.91704.28717.99700.314660.84%
03 Aug 2023701.05705.29718.00698.001461-0.78%
02 Aug 2023706.53719.97719.99702.871699-1.39%
01 Aug 2023716.51721.06738.99710.80997-0.81%
31 Jul 2023722.33714.97743.99700.516071.97%
28 Jul 2023708.37709.98709.98705.933420.52%
27 Jul 2023704.71722.00722.00702.35365-0.65%
26 Jul 2023709.32688.05716.99688.0510040.00%
25 Jul 2023709.34719.97719.97708.86953-0.55%
24 Jul 2023713.28728.48728.48712.002147-1.37%
21 Jul 2023723.21726.98735.00713.3116200.02%
20 Jul 2023723.08714.01725.99711.359911.16%
19 Jul 2023714.76719.39719.39705.1010090.15%
18 Jul 2023713.66710.20719.00705.008290.49%
17 Jul 2023710.21714.40714.40707.0012630.59%
14 Jul 2023706.06706.47708.00701.768900.82%
13 Jul 2023700.29701.99705.50698.0010210.46%
12 Jul 2023697.10700.74702.00692.005043-0.36%
11 Jul 2023699.62700.00703.48697.0011106-0.03%
10 Jul 2023699.80706.98706.98698.511151-0.27%
07 Jul 2023701.71702.04704.00697.46794-0.05%
06 Jul 2023702.03701.25703.50700.736500.26%
05 Jul 2023700.20705.97705.97697.661588-0.07%
04 Jul 2023700.72698.28701.97696.116590.76%
03 Jul 2023695.45690.69702.00686.5019200.69%
30 Jun 2023690.69682.22705.00681.5526961.24%
28 Jun 2023682.23685.98685.98678.3729490.47%
27 Jun 2023679.07689.69698.00673.303982-9.44%
26 Jun 2023749.86674.45811.00671.9133311.18%
23 Jun 2023674.45676.98680.00671.761122-1.35%
22 Jun 2023683.68678.14705.18668.3027750.82%
21 Jun 2023678.13682.88682.88676.453740.15%
20 Jun 2023677.11680.27680.27672.31713-0.63%
19 Jun 2023681.42678.07760.00675.3111450.50%
16 Jun 2023678.06678.98688.00670.895480.51%
15 Jun 2023674.63673.07677.91673.072000.48%
14 Jun 2023671.40674.60675.79664.30293-0.09%
13 Jun 2023672.02672.33674.59670.034530.30%
12 Jun 2023670.03690.35690.35668.69697-0.03%
09 Jun 2023670.25671.31672.99667.41584-0.41%
08 Jun 2023672.99674.35677.60672.51477-0.20%
07 Jun 2023674.34671.31677.00670.438160.33%
06 Jun 2023672.11669.02672.90668.013040.56%
05 Jun 2023668.40673.97673.97668.1113240.05%
02 Jun 2023668.05669.00675.00667.031225-0.40%
01 Jun 2023670.76667.21688.00658.005220.43%
31 May 2023667.87671.25671.25665.311177-0.53%
30 May 2023671.43672.43673.21668.701790.11%
29 May 2023670.69669.97672.50668.878180.87%
26 May 2023664.92660.00665.00659.175191.08%
25 May 2023657.79658.30665.00652.00463-0.38%
24 May 2023660.29677.70677.70656.728200.35%
23 May 2023657.97660.38663.95653.301164-0.15%
22 May 2023658.98661.97661.97647.307020.14%
19 May 2023658.09670.85670.85647.7029070.06%
18 May 2023657.68657.61663.60655.00574-0.07%
17 May 2023658.14665.97665.97654.441001-0.49%
16 May 2023661.38668.47668.47660.00725-0.25%
15 May 2023663.06658.01664.30658.0115220.78%
12 May 2023657.95655.24659.47654.009550.01%
11 May 2023657.86659.99693.00652.306250.18%
10 May 2023656.70658.30658.30650.50552-0.30%
09 May 2023658.67656.50660.20656.504800.33%
08 May 2023656.48625.12675.00568.9018370.87%
05 May 2023650.80655.04656.08650.00997-0.65%
04 May 2023655.06664.95664.95649.3212100.49%
03 May 2023651.88650.92652.59648.02920-0.03%
02 May 2023652.10652.97654.79649.959950.72%
28 Apr 2023647.44645.64649.22644.0013320.55%
27 Apr 2023643.87659.00659.00639.9314690.62%
26 Apr 2023639.92643.98643.98636.634030.19%
25 Apr 2023638.73640.18641.04636.061493-0.04%
24 Apr 2023639.01637.01640.01634.729020.55%
21 Apr 2023635.53635.27636.10631.7320490.04%
20 Apr 2023635.27635.28636.08632.012320.09%
19 Apr 2023634.67637.00637.00631.80540-0.09%
18 Apr 2023635.24637.30637.60634.00759-0.28%
17 Apr 2023637.00640.98645.27632.012572-0.62%
13 Apr 2023640.98640.45643.25637.596110.06%
12 Apr 2023640.57640.00642.00637.893010.10%
11 Apr 2023639.95636.36640.00636.363480.56%
10 Apr 2023636.37635.37639.98635.0211150.29%
06 Apr 2023634.50632.32637.98632.323058-0.18%
05 Apr 2023635.64631.70635.64629.148311.05%
03 Apr 2023629.04638.30638.30624.398120.27%
31 Mar 2023627.32621.97632.30617.216711.93%
29 Mar 2023615.45610.01617.54610.014510.02%
28 Mar 2023615.32619.00619.00610.651177-0.58%
27 Mar 2023618.93628.00710.00611.0116960.97%
24 Mar 2023612.99616.73617.95611.004217-0.70%
23 Mar 2023617.34624.97624.97614.54867-0.50%
22 Mar 2023620.45624.97624.97615.303670.52%
21 Mar 2023617.25615.01618.84615.0019680.49%
20 Mar 2023614.24626.42630.85605.124123-0.69%
17 Mar 2023618.48616.30730.00612.9019880.72%
16 Mar 2023614.08612.64615.89609.5031270.08%
15 Mar 2023613.57624.97624.97612.501449-0.64%
14 Mar 2023617.50639.60639.60615.011503-0.56%
13 Mar 2023620.97649.45649.45619.005569-1.52%
10 Mar 2023630.53639.97639.97625.603560-1.05%
09 Mar 2023637.22643.47643.47636.00777-0.37%
08 Mar 2023639.57645.97645.97631.50982-0.34%
06 Mar 2023641.75641.97648.00637.7137561.12%
03 Mar 2023634.62632.00637.39629.3339851.04%
02 Mar 2023628.06631.51631.90627.723065-0.98%
01 Mar 2023634.29637.97642.99631.3010390.33%
28 Feb 2023632.21633.31635.00626.502452-1.86%
27 Feb 2023644.20631.31658.00627.0120111.39%
24 Feb 2023635.39634.37639.40632.003364-0.06%
23 Feb 2023635.75636.52638.49633.61463-0.19%
22 Feb 2023636.93646.31646.31634.301183-1.40%
21 Feb 2023646.00647.21649.59644.981627-0.28%
20 Feb 2023647.83647.16652.89645.0135530.27%
17 Feb 2023646.07655.98655.98644.55830-0.68%
16 Feb 2023650.47652.16654.97647.102920.53%
15 Feb 2023647.05651.97651.97641.5558880.11%
14 Feb 2023646.32642.02648.98629.5021811-0.13%
13 Feb 2023647.17657.60665.10640.103612-1.54%
10 Feb 2023657.28646.01671.40642.294641.65%
09 Feb 2023646.59644.15653.00643.415280.48%
08 Feb 2023643.52642.92652.00638.50376-0.64%
07 Feb 2023647.65643.31649.57639.4211080.10%
06 Feb 2023646.99642.12649.90640.4619630.56%
03 Feb 2023643.39639.73649.80637.3124160.62%
02 Feb 2023639.45645.30645.30630.901132-0.27%
01 Feb 2023641.19652.85652.85633.0110611.16%
31 Jan 2023633.82651.65651.65612.235740.18%
30 Jan 2023632.66634.92640.20625.002562-2.14%
27 Jan 2023646.48641.87663.59625.4335000.72%
25 Jan 2023641.87646.30648.00640.00857-0.93%
24 Jan 2023647.92648.00650.00646.311960.00%
23 Jan 2023647.90645.01649.93645.0118390.74%
20 Jan 2023643.15646.31650.98642.103060-0.63%
19 Jan 2023647.21636.67648.66636.673980.16%
18 Jan 2023646.20647.97647.97641.697860.57%
17 Jan 2023642.55637.17642.70637.175920.84%
16 Jan 2023637.17642.60647.01636.182931-0.38%
13 Jan 2023639.63643.97643.97633.015800.30%
12 Jan 2023637.74649.00649.00629.531428-0.17%
11 Jan 2023638.80639.38641.43635.11281-0.19%
10 Jan 2023640.02650.99650.99638.04970-0.92%
09 Jan 2023645.99644.97647.35634.0018071.32%
06 Jan 2023637.56645.97645.97635.001058-0.65%
05 Jan 2023641.72645.63646.72639.64857-0.61%
04 Jan 2023645.63655.97655.97645.00712-0.88%
03 Jan 2023651.37675.00675.00648.003230.52%
02 Jan 2023648.00652.97657.87647.3137260.07%
30 Dec 2022647.56642.88654.59642.88319-0.07%
29 Dec 2022648.00651.98651.98641.145320.08%
28 Dec 2022647.50642.87649.54642.87210-0.12%
27 Dec 2022648.30642.59648.39640.715561.16%
26 Dec 2022640.86641.97644.23630.3026040.53%
23 Dec 2022637.46646.59646.59636.351839-1.29%
22 Dec 2022645.79650.59651.68643.86686-0.49%
21 Dec 2022648.95660.97660.97647.06600-0.88%
20 Dec 2022654.70661.97661.97649.01774-0.28%
19 Dec 2022656.51677.00677.00650.0128010.54%
16 Dec 2022652.98657.93657.93652.00697-0.71%
15 Dec 2022657.65659.01665.15656.18765-0.82%
14 Dec 2022663.07665.00668.38662.99568-0.02%
13 Dec 2022663.22659.00665.01659.004300.31%
12 Dec 2022661.14670.00796.90577.101772-0.02%
09 Dec 2022661.24667.97667.97658.10510-0.22%
08 Dec 2022662.67684.00684.00661.321165-0.18%
07 Dec 2022663.86670.80670.80661.003680.07%
06 Dec 2022663.40664.99666.26662.01709-0.35%
05 Dec 2022665.74668.00674.50662.372581-0.37%
02 Dec 2022668.22680.48688.00655.131845-0.33%
01 Dec 2022670.43671.00674.97669.5321420.41%
30 Nov 2022667.70669.39669.52663.997810.53%
29 Nov 2022664.21651.16667.03651.161524-0.01%
28 Nov 2022664.26666.00685.00659.5628530.71%
25 Nov 2022659.55660.06661.99658.366040.14%
24 Nov 2022658.61657.97660.16652.2917400.73%
23 Nov 2022653.85645.85658.46641.6522160.40%
22 Nov 2022651.24652.00653.71647.0111900.13%
21 Nov 2022650.37677.00677.00648.311871-0.46%
18 Nov 2022653.39657.89657.89650.371107-0.29%
17 Nov 2022655.32659.90659.90653.45419-0.09%
16 Nov 2022655.88659.89659.89643.514850.13%
15 Nov 2022655.02659.89659.89651.51874-0.05%
14 Nov 2022655.38677.00677.00648.0114580.08%
11 Nov 2022654.83697.70697.70645.3620271.97%
10 Nov 2022642.19645.30645.30641.00607-0.71%
09 Nov 2022646.78658.00699.70643.01550-0.11%
07 Nov 2022647.52654.97654.97644.5145810.06%
04 Nov 2022647.10647.97648.82633.214120.45%
03 Nov 2022644.17645.01648.00639.31352-0.13%
02 Nov 2022645.01649.99649.99644.272295-0.46%
01 Nov 2022647.97649.88649.88645.1813970.79%
31 Oct 2022642.90637.99645.18630.6034351.18%
28 Oct 2022635.38637.97637.97634.257130.53%
27 Oct 2022632.02632.01639.99630.11777-0.17%
25 Oct 2022633.10629.55638.70629.551830-0.32%
24 Oct 2022635.11639.98639.98628.585411.04%
21 Oct 2022628.57632.89632.89627.595680.36%
20 Oct 2022626.30628.99628.99620.005670.08%
19 Oct 2022625.78623.30628.99623.308600.40%
18 Oct 2022623.30632.00632.00622.019610.80%
17 Oct 2022618.33618.99619.60602.619660.77%
14 Oct 2022613.61619.97619.97611.008500.91%
13 Oct 2022608.09592.01615.89526.70687-0.77%
12 Oct 2022612.79618.00618.00607.004030.90%
11 Oct 2022607.31613.30614.81605.011795-0.99%
10 Oct 2022613.41620.00620.00608.442660-0.73%
07 Oct 2022617.89617.50618.26613.367720.40%
06 Oct 2022615.44621.98621.98614.708130.18%
04 Oct 2022614.31612.97615.00605.134141.84%
03 Oct 2022603.20614.98614.98602.011710-0.96%
30 Sep 2022609.06524.90611.44524.9010601.61%
29 Sep 2022599.40608.97608.97598.561024-0.37%
28 Sep 2022601.64612.85615.00600.001543-1.01%
27 Sep 2022607.80614.97614.97602.431034-0.04%
26 Sep 2022608.02624.00624.00605.153047-1.11%
23 Sep 2022614.84633.98633.98614.223510-2.14%
22 Sep 2022628.28633.69633.69625.00295-0.17%
21 Sep 2022629.36634.40634.59628.00459-0.58%
20 Sep 2022633.02645.12645.12624.3012780.73%
19 Sep 2022628.43631.97677.70620.1313920.49%
16 Sep 2022625.38636.77638.01624.001780-1.87%
15 Sep 2022637.32636.21646.79634.86598-0.35%
14 Sep 2022639.58637.99643.00636.521058-0.11%
13 Sep 2022640.31644.19644.19639.3910830.35%
12 Sep 2022638.09677.70677.70632.0136980.48%
09 Sep 2022635.05634.60638.60632.225140.56%
08 Sep 2022631.53631.98633.00626.602831.10%
07 Sep 2022624.63626.93627.30612.00540-0.69%
06 Sep 2022628.96629.99630.00624.442970.37%
05 Sep 2022626.66636.14636.14625.255750.39%
02 Sep 2022624.25630.98630.98620.72279-0.05%
01 Sep 2022624.59577.70628.00577.7022326-0.65%
30 Aug 2022628.68612.55629.08612.5517172.06%
29 Aug 2022615.99622.50622.50612.551236-1.59%
26 Aug 2022625.97626.60628.78623.706190.27%
25 Aug 2022624.30626.60631.06621.30705-0.10%
24 Aug 2022624.93646.76677.70623.421935-0.22%
23 Aug 2022626.28624.30628.10621.506610.21%
22 Aug 2022624.94637.98637.98621.881370-1.30%
19 Aug 2022633.18639.50641.00630.001489-0.80%
18 Aug 2022638.29641.98641.98634.146180.26%
17 Aug 2022636.62638.98638.98634.2612710.62%
16 Aug 2022632.67629.90634.00626.93243190.62%
12 Aug 2022628.79667.70667.70620.5534980.26%
11 Aug 2022627.14620.00628.00620.00687590.87%
10 Aug 2022621.73625.98625.98618.006880.18%
08 Aug 2022620.59610.02622.30610.02250880.56%
05 Aug 2022617.16620.50620.50615.254060.09%
04 Aug 2022616.59617.50619.99526.90188530.09%
03 Aug 2022616.05609.07617.25609.07263030.30%
02 Aug 2022614.19615.50615.80610.8087210.20%
01 Aug 2022612.99610.00614.36597.30414800.88%
29 Jul 2022607.65600.50608.92600.5011121.63%
28 Jul 2022597.89598.48600.00592.017741.07%
27 Jul 2022591.57593.98593.98580.312320.80%
26 Jul 2022586.90596.40596.40584.83580-0.67%
25 Jul 2022590.84627.70627.70582.16860-0.25%
22 Jul 2022592.34581.72593.99581.7211720.89%
21 Jul 2022587.13589.89589.89585.604280.48%
20 Jul 2022584.32583.90587.45582.009001.06%
19 Jul 2022578.21587.00587.00575.612730.15%
18 Jul 2022577.34574.40577.65567.00265021.76%
15 Jul 2022567.33567.98568.00564.504980.75%
14 Jul 2022563.11566.00570.52563.00713-0.53%
13 Jul 2022566.09576.98576.98565.00719-0.86%
12 Jul 2022571.02599.70599.70570.00520-0.93%
11 Jul 2022576.40579.98579.98571.3416270.23%
08 Jul 2022575.08560.20577.98560.204400.77%
07 Jul 2022570.69573.98573.98569.504290.70%
06 Jul 2022566.70566.98567.50562.006520.73%
05 Jul 2022562.58569.98569.98560.31888-0.12%
04 Jul 2022563.24461.60563.39461.607070.82%
01 Jul 2022558.65559.78560.00551.70768-0.67%
30 Jun 2022562.39552.20566.98552.207430.08%
29 Jun 2022561.92587.70587.70551.00745-0.05%
28 Jun 2022562.20562.30565.98556.13309-0.04%
27 Jun 2022562.43555.02567.98555.027470.69%
24 Jun 2022558.58554.00563.00554.008520.96%
23 Jun 2022553.28546.50555.62546.507631.02%
22 Jun 2022547.68562.00562.00546.63986-1.55%
21 Jun 2022556.31550.00558.85548.0013152.21%
20 Jun 2022544.29564.00564.00540.0019940.04%
17 Jun 2022544.08567.70567.70541.002313-0.45%
16 Jun 2022546.54577.70577.70545.002213-1.71%
15 Jun 2022556.03561.99561.99554.052269-0.52%
14 Jun 2022558.94564.98564.98554.68934-0.10%
13 Jun 2022559.51575.70575.70557.105305-2.98%
10 Jun 2022576.69575.20587.98573.852535-1.53%
09 Jun 2022585.67585.80585.80575.3315450.81%
08 Jun 2022580.96589.90589.90577.66783-0.50%
07 Jun 2022583.86594.50596.00582.005553-0.61%
06 Jun 2022587.47594.00595.00584.352980-0.60%
03 Jun 2022591.01550.00599.00550.0027290.35%
02 Jun 2022588.95598.00598.00583.702710.68%
01 Jun 2022585.00607.70607.70582.45780-0.44%
31 May 2022587.61613.98613.98575.30705-0.10%
30 May 2022588.21581.00590.00576.008912.01%
27 May 2022576.63565.00579.98565.007181.14%
26 May 2022570.13586.70586.70564.324630.39%
25 May 2022567.89579.00579.00567.62510-0.46%
24 May 2022570.54572.72578.00567.241025-0.50%
23 May 2022573.40574.00578.44563.0010460.80%
20 May 2022568.83587.70587.70562.0028822.05%
19 May 2022557.40574.98574.98556.503094-2.57%
18 May 2022572.09587.70587.70572.0010940.23%
17 May 2022570.80551.15571.26551.155072.00%
16 May 2022559.60587.70587.70555.0020160.32%
13 May 2022557.82597.70597.70549.153851-0.45%
12 May 2022560.32598.00598.00557.004109-1.72%
11 May 2022570.14599.70599.70517.702038-0.46%
10 May 2022572.79579.00581.98572.181462-0.35%
09 May 2022574.81583.98583.98565.171701-0.17%
06 May 2022575.78589.98589.98574.015096-2.06%
05 May 2022587.91598.50598.50587.017260.20%
04 May 2022586.76603.98607.90585.002814-1.47%
02 May 2022595.53613.70613.70589.402220-1.03%
29 Apr 2022601.73614.90614.90600.001130-0.31%
28 Apr 2022603.61602.70607.98590.005160.77%
27 Apr 2022599.01605.98605.98594.50740-0.11%
26 Apr 2022599.65586.30604.00586.306980.74%
25 Apr 2022595.26606.98606.98589.313704-1.19%
22 Apr 2022602.43606.90607.86600.00345-0.73%
21 Apr 2022606.86637.70637.70602.803831.04%
20 Apr 2022600.61614.00614.00596.9623320.89%
19 Apr 2022595.30616.00616.00591.501868-1.20%
18 Apr 2022602.54621.98621.98598.304288-2.16%
13 Apr 2022615.82629.00629.00613.314190.10%
12 Apr 2022615.20629.00629.00615.002000-1.04%
11 Apr 2022621.68677.70677.70615.001064-0.66%
08 Apr 2022625.84620.00629.90612.004250.44%
07 Apr 2022623.07635.00635.00621.00697-0.96%
06 Apr 2022629.14639.99639.99621.751335-0.83%
05 Apr 2022634.40628.00637.00628.00544-0.05%
04 Apr 2022634.71618.66635.00606.3024572.59%
01 Apr 2022618.66618.80622.00608.0513400.50%
31 Mar 2022615.56620.98620.98608.309460.39%
30 Mar 2022613.18606.80614.99603.5074561.18%
29 Mar 2022606.00606.80609.00599.4833910.19%
28 Mar 2022604.86607.98618.00593.3018730.70%
25 Mar 2022600.64606.30607.83599.381030-0.90%
24 Mar 2022606.09595.85610.00595.85818-0.31%
23 Mar 2022608.00610.80614.79605.322420.20%
22 Mar 2022606.80610.98610.98599.0019130.50%
21 Mar 2022603.81616.98616.98596.551001-0.20%
17 Mar 2022605.02598.50607.63598.5010171.74%
16 Mar 2022594.67605.00605.00589.007270.95%
15 Mar 2022589.10597.98597.98582.311227-0.34%
14 Mar 2022591.10592.98592.98584.4124320.96%
11 Mar 2022585.48598.90598.90580.008620.05%
10 Mar 2022585.18594.40598.79580.007491.60%
09 Mar 2022575.99594.70594.70560.0016943.03%
08 Mar 2022559.04550.00578.00550.0064610.13%
07 Mar 2022558.30576.99585.00552.308523-2.61%
04 Mar 2022573.27617.70617.70568.903781-1.32%
03 Mar 2022580.91594.98594.98579.481611-0.70%
02 Mar 2022585.01605.00605.00573.302556-0.70%
28 Feb 2022589.13598.99598.99579.6719850.14%
25 Feb 2022588.32589.50609.99566.0018891.80%
24 Feb 2022577.92584.05610.00575.0012337-4.14%
23 Feb 2022602.86632.30632.30602.116940.14%
22 Feb 2022602.00595.80609.99593.741617-0.98%
21 Feb 2022607.94615.99615.99597.10530-0.22%
18 Feb 2022609.26622.05622.05607.50437-0.09%
17 Feb 2022609.82601.00617.98601.00201-0.12%
16 Feb 2022610.55617.99617.99605.0013070.16%
15 Feb 2022609.56601.99612.17594.0019382.51%
14 Feb 2022594.66600.80614.99593.515879-2.89%
11 Feb 2022612.33620.98620.98601.161569-0.61%
10 Feb 2022616.11608.10619.98604.105280.84%
09 Feb 2022611.00622.98622.98608.005690.51%
08 Feb 2022607.92627.70627.70600.1023960.12%
07 Feb 2022607.21644.00712.10604.006599-1.34%
04 Feb 2022615.48617.66619.25612.002299-0.11%
03 Feb 2022616.14657.70657.70613.302480-1.42%
02 Feb 2022625.00605.40626.98560.0015211.18%
01 Feb 2022617.74615.90628.00610.008771.23%
31 Jan 2022610.24614.98614.98605.008561.36%
28 Jan 2022602.07614.90614.90601.691752-1.19%
27 Jan 2022609.32613.99633.30592.3943580.00%
25 Jan 2022609.32611.98611.98600.0035030.67%
24 Jan 2022605.25625.00628.99600.106284-2.66%
21 Jan 2022621.81643.70643.70612.101662-0.69%
20 Jan 2022626.12639.00645.00622.001560-1.02%
19 Jan 2022632.56631.60643.99628.101195-0.80%
18 Jan 2022637.67630.20648.00630.20773-0.83%
17 Jan 2022643.02642.00647.98639.107550.37%
14 Jan 2022640.65646.99646.99636.802900.05%
13 Jan 2022640.35628.70649.80628.70520-0.18%
12 Jan 2022641.49644.00644.00637.107950.36%
11 Jan 2022639.19633.00640.00629.608811.32%
10 Jan 2022630.84633.00637.99626.7413480.41%
07 Jan 2022628.28633.99644.00622.108060.21%
06 Jan 2022626.97634.99638.00620.804078-0.51%
05 Jan 2022630.18637.99637.99619.20935-0.26%
04 Jan 2022631.83616.98646.42615.00365942.31%
03 Jan 2022617.58616.99623.25605.1011921.33%
31 Dec 2021609.50608.30613.15608.306500.20%
30 Dec 2021608.30609.99609.99604.094880.92%
29 Dec 2021602.74604.00612.99487.501447-0.48%
28 Dec 2021605.66609.99609.99602.7113050.97%
27 Dec 2021599.85591.56613.00589.201202-0.22%
24 Dec 2021601.19611.99611.99595.181128-0.38%
23 Dec 2021603.47603.30607.99595.805550.99%
22 Dec 2021597.58602.99617.70586.205820.55%
21 Dec 2021594.29601.99601.99583.3010491.23%
20 Dec 2021587.07607.99607.99580.004468-2.31%
17 Dec 2021600.98615.99615.99599.001854-1.33%
16 Dec 2021609.07602.16617.99602.167770.00%
15 Dec 2021609.05616.99616.99608.00396-0.49%
14 Dec 2021612.03612.10617.84609.00829-0.20%
13 Dec 2021613.28625.99633.00610.16584-0.84%
10 Dec 2021618.50615.00620.00615.009020.14%
09 Dec 2021617.63613.00619.99610.5012301.00%
08 Dec 2021611.50612.80616.55608.973670.83%
07 Dec 2021606.49607.99608.00601.305621.52%
06 Dec 2021597.41612.99612.99596.004548-1.71%
03 Dec 2021607.80616.99618.10605.001577-0.73%
02 Dec 2021612.30606.06613.94605.417630.72%
01 Dec 2021607.92607.99618.00605.0018061.07%
30 Nov 2021601.46606.30618.00600.312772-0.27%
29 Nov 2021603.07607.99616.00601.0021570.11%
26 Nov 2021602.42620.00621.00601.004284-2.68%
25 Nov 2021618.98622.99622.99612.6210840.64%
24 Nov 2021615.02621.99621.99613.0021210.41%
23 Nov 2021612.49660.00660.00606.5615254-9.22%
22 Nov 2021674.72634.99737.55615.0038937.51%
18 Nov 2021627.57635.99635.99624.80919-0.17%
17 Nov 2021628.67635.24639.80627.521063-1.03%
16 Nov 2021635.24644.00644.00634.55667-0.35%
15 Nov 2021637.48643.99643.99635.088480.26%
12 Nov 2021635.83637.99638.88628.103511.13%
11 Nov 2021628.71634.60637.95628.00914-1.13%
10 Nov 2021635.90643.99643.99630.00541-0.24%
09 Nov 2021637.42637.12654.95631.4611710.05%
08 Nov 2021637.12655.00655.00630.00689-0.37%
04 Nov 2021639.48639.99643.00626.073041.67%
03 Nov 2021629.00639.99639.99626.00617-0.48%
02 Nov 2021632.02641.99645.00629.171369-0.12%
01 Nov 2021632.81634.99634.99612.2011941.31%
29 Oct 2021624.65639.99641.00622.001586-1.13%
28 Oct 2021631.81642.95643.95630.201617-1.81%
27 Oct 2021643.46647.30659.00640.23849-0.02%
26 Oct 2021643.62643.00652.00639.225350.69%
25 Oct 2021639.22660.00660.00629.007780.57%
22 Oct 2021635.59649.99649.99630.00267-0.99%
21 Oct 2021641.97650.00651.99634.95720-0.27%
20 Oct 2021643.72655.99660.00585.00696-0.87%
19 Oct 2021649.34657.99657.99643.2211890.05%
18 Oct 2021649.01640.50659.00640.506041.33%
14 Oct 2021640.48642.00642.00635.6010820.86%
13 Oct 2021635.05639.99639.99631.076810.64%
12 Oct 2021630.99634.99634.99629.70322-0.13%
11 Oct 2021631.79634.99635.65629.007990.40%
08 Oct 2021629.29634.99634.99625.003570.30%
07 Oct 2021627.38625.70659.20624.504460.87%
06 Oct 2021621.99615.00631.00614.151078-0.50%
05 Oct 2021625.13624.70628.07620.015290.40%
04 Oct 2021622.65627.99627.99620.005430.86%
01 Oct 2021617.33627.99627.99611.45999-0.74%
30 Sep 2021621.91629.99645.00620.001435-0.39%
29 Sep 2021624.33629.99629.99620.00727-0.28%
28 Sep 2021626.07639.99639.99620.001096-1.16%
27 Sep 2021633.43635.99645.00626.006500.53%
24 Sep 2021630.12632.99632.99627.2210170.77%
23 Sep 2021625.33615.51628.30615.514081.67%
22 Sep 2021615.08620.00620.99614.275720.10%
21 Sep 2021614.48670.80670.80607.601145-0.07%
20 Sep 2021614.93672.60672.60606.01855-0.36%
17 Sep 2021617.18620.00626.00615.10641-0.13%
16 Sep 2021618.00620.00620.00609.304180.55%
15 Sep 2021614.60617.99617.99611.503510.52%
14 Sep 2021611.45617.99617.99609.966290.04%
13 Sep 2021611.20616.99616.99609.17866-0.22%
09 Sep 2021612.57614.70614.70609.957470.05%
08 Sep 2021612.29617.99617.99608.4417300.03%
07 Sep 2021612.08610.00620.00607.046780.00%
06 Sep 2021612.10613.99648.70600.009260.60%
03 Sep 2021608.43611.99611.99605.955620.17%
02 Sep 2021607.40606.00607.74601.525220.99%
01 Sep 2021601.42602.00608.05601.006000.48%
31 Aug 2021598.52595.99599.90592.708351.14%
30 Aug 2021591.78594.99595.00585.1111670.36%
27 Aug 2021589.64590.99590.99584.002630.18%
26 Aug 2021588.59589.99590.00583.0524070.63%
25 Aug 2021584.88589.99589.99583.16746-0.26%
24 Aug 2021586.39584.99586.70576.002570.77%
23 Aug 2021581.91585.99585.99576.518710.09%
20 Aug 2021581.38583.99590.00574.7528840.08%
18 Aug 2021580.94585.99587.08577.49728-0.36%
17 Aug 2021583.02585.99585.99578.1624680.16%
16 Aug 2021582.08579.99582.65577.004050.92%
13 Aug 2021576.78575.95579.98573.006970.70%
12 Aug 2021572.79571.99574.95568.574480.83%
11 Aug 2021568.10572.99572.99565.952062-0.25%
10 Aug 2021569.52568.00574.00568.001479-0.06%
09 Aug 2021569.87572.99572.99566.0012400.09%
06 Aug 2021569.35572.00574.93567.95797-0.18%
05 Aug 2021570.35570.99571.10565.735150.49%
04 Aug 2021567.55560.75568.12560.757500.73%
03 Aug 2021563.46552.50563.80552.5018201.98%
02 Aug 2021552.50555.25556.10550.009170.50%
30 Jul 2021549.74544.00553.50544.0040250.72%
29 Jul 2021545.79552.99552.99542.3085090.10%
28 Jul 2021545.22551.99551.99543.013517-0.59%
27 Jul 2021548.47553.75554.99546.082335-0.95%
26 Jul 2021553.75552.99555.00550.053760.68%
23 Jul 2021550.03552.85554.90549.60999-0.04%
22 Jul 2021550.26548.00555.00541.8848750.48%
20 Jul 2021547.65555.25555.25545.401206-0.60%
19 Jul 2021550.94552.73555.25548.421898-0.31%
16 Jul 2021552.68557.32558.00551.614034-0.76%
15 Jul 2021556.92552.00564.30552.005000.79%
14 Jul 2021552.58597.30597.30548.203770.56%
13 Jul 2021549.52547.75559.41542.95147210.06%
12 Jul 2021549.17560.50560.50545.10709-0.05%
09 Jul 2021549.47544.80551.46544.801723-0.36%
08 Jul 2021551.46551.95555.80550.00989-0.20%
07 Jul 2021552.54570.00570.00547.351569-0.41%
06 Jul 2021554.84554.74559.74551.45110660.02%
05 Jul 2021554.74558.36564.48546.007610.77%
02 Jul 2021550.50560.85564.48544.10106810.13%
01 Jul 2021549.81549.00559.89549.001198-0.03%
30 Jun 2021549.99551.95555.14548.77388-0.38%
29 Jun 2021552.09570.00570.00548.70247-0.28%
28 Jun 2021553.65558.00566.10550.39859-0.24%
25 Jun 2021554.98558.00558.00545.0015410.69%
24 Jun 2021551.17549.25551.30549.252010.37%
23 Jun 2021549.15555.25555.25544.47552-0.19%
22 Jun 2021550.17554.50558.00546.6449670.03%
21 Jun 2021549.99547.00550.18544.429830.60%
18 Jun 2021546.72549.00551.35542.65824-0.51%
17 Jun 2021549.55550.00553.90542.013828-0.33%
16 Jun 2021551.39555.25555.25550.002040.47%
15 Jun 2021548.82566.53566.53544.0222440.54%
14 Jun 2021545.85552.25552.25538.901233-0.09%
11 Jun 2021546.33543.95550.45541.012220.08%
10 Jun 2021545.91546.25548.31540.1110830.31%
09 Jun 2021544.23548.95554.00541.251076-0.92%
08 Jun 2021549.28568.48568.48542.616290.92%
07 Jun 2021544.27570.00570.00544.0017920.05%
04 Jun 2021544.00539.40555.00539.405520.20%
03 Jun 2021542.91544.50559.00539.699120.68%
02 Jun 2021539.23544.95544.95537.004230.27%
01 Jun 2021537.79570.00570.00535.937390.10%
31 May 2021537.26549.25549.25527.0018970.86%
28 May 2021532.67542.65542.65530.906980.13%
27 May 2021532.00570.00570.00521.002430.51%
26 May 2021529.32539.60539.60527.505640.06%
25 May 2021529.00569.89569.89520.00406-0.19%
24 May 2021530.03525.39533.25524.2248131.36%
21 May 2021522.91520.50525.00520.003250.85%
20 May 2021518.50548.48548.48517.15240-0.04%
19 May 2021518.69522.00525.00517.00486-0.61%
18 May 2021521.85515.00522.80515.0015591.29%
17 May 2021515.19520.00520.00508.5010411.13%
14 May 2021509.44510.25519.53505.21364-0.02%
12 May 2021509.53515.00515.00505.20921-0.85%
11 May 2021513.90519.99519.99511.00482-0.73%
10 May 2021517.68504.70543.80504.706170.52%
07 May 2021515.00498.75515.90498.754041.19%
06 May 2021508.92517.99517.99504.003820.00%
05 May 2021508.91510.00514.99505.001600.94%
04 May 2021504.15510.00511.73502.755967-1.17%
03 May 2021510.10510.00515.00500.058700.00%
30 Apr 2021510.12515.00519.99507.101546-1.08%
29 Apr 2021515.68516.10524.99514.45663-0.06%
28 Apr 2021516.00510.00516.00510.007571.56%
27 Apr 2021508.09512.99512.99502.134400.68%
26 Apr 2021504.68509.99509.99501.008331.12%
23 Apr 2021499.09509.00509.00492.004540.02%
22 Apr 2021498.99512.99512.99495.006850.00%
20 Apr 2021499.01502.65506.29496.051175-0.13%
19 Apr 2021499.66511.00550.00495.0013162-1.96%
16 Apr 2021509.63511.73519.97507.20762-0.41%
15 Apr 2021511.74509.00521.74497.9427630.92%
13 Apr 2021507.06548.90548.90495.007820.92%
12 Apr 2021502.45525.00525.00500.005368-3.15%
09 Apr 2021518.80520.17524.51516.99220-0.26%
08 Apr 2021520.17522.70525.00515.307981.51%
07 Apr 2021512.45577.55577.55510.05642-0.64%
06 Apr 2021515.73520.00523.99510.513360.27%
05 Apr 2021514.34533.30539.00500.052754-1.62%
01 Apr 2021522.81521.00524.00517.671751.21%
31 Mar 2021516.57518.00533.00507.95430-0.87%
30 Mar 2021521.12522.30527.72512.0011111.77%
26 Mar 2021512.06515.24591.30508.6611821.31%
25 Mar 2021505.45516.00516.00504.263393-2.46%
24 Mar 2021518.18519.00527.87512.90777-0.25%
23 Mar 2021519.48539.90539.90517.093580.33%
22 Mar 2021517.78519.84519.99514.0026120.38%
19 Mar 2021515.84514.10518.35500.1010660.98%
18 Mar 2021510.81528.69533.00509.463865-1.82%
17 Mar 2021520.26527.10532.10518.01566-0.48%
16 Mar 2021522.76549.99549.99522.504678-3.02%
15 Mar 2021539.05548.00553.50534.001076-0.89%
12 Mar 2021543.90560.00595.00537.001446-0.75%
10 Mar 2021548.03548.00548.66540.955100.84%
09 Mar 2021543.45537.95549.89531.952340.44%
08 Mar 2021541.08549.55549.55538.008740.10%
05 Mar 2021540.55543.95547.99538.02478-0.71%
04 Mar 2021544.43550.15550.15534.35285-0.15%
03 Mar 2021545.24530.00546.00525.9528781.78%
02 Mar 2021535.70537.93540.14531.317900.52%
01 Mar 2021532.91529.33534.65529.3314560.68%
26 Feb 2021529.33546.00557.65524.905507-3.18%
25 Feb 2021546.69545.00557.00540.954140.54%
24 Feb 2021543.78533.50565.00528.012671.97%
23 Feb 2021533.26539.75589.00527.401709-0.02%
22 Feb 2021533.35580.00580.00531.992171-1.55%
19 Feb 2021541.72554.00555.00539.122004-1.50%
18 Feb 2021549.97544.55559.96544.551102-0.61%
17 Feb 2021553.35567.32567.32551.11876-0.71%
16 Feb 2021557.32566.52568.90554.7524270.34%
15 Feb 2021555.41544.80561.14544.807211.28%
12 Feb 2021548.37551.00553.76548.04390-0.12%
11 Feb 2021549.04550.00555.00545.131790.48%
10 Feb 2021546.42549.99550.00543.761983-0.35%
09 Feb 2021548.32551.00555.00547.0113000.03%
08 Feb 2021548.13555.00555.00539.369041.16%
05 Feb 2021541.85539.13543.00535.057990.50%
04 Feb 2021539.13529.01541.10515.6010320.46%
03 Feb 2021536.65540.00549.20530.4611261.17%
02 Feb 2021530.46528.70535.00505.0030122.34%
01 Feb 2021518.33520.00520.00497.001150924.47%
29 Jan 2021496.14502.82506.55492.493172-0.89%
28 Jan 2021500.59523.13523.13498.521340-1.44%
27 Jan 2021507.90521.00521.00506.362205-1.90%
25 Jan 2021517.76533.50535.50516.06642-1.00%
22 Jan 2021523.01533.00533.00522.00567-1.07%
21 Jan 2021528.65534.00536.89528.001058-1.13%
20 Jan 2021534.67522.95538.90522.9515371.67%
19 Jan 2021525.90519.00525.97516.0066171.30%
18 Jan 2021519.16452.95534.52452.95874-1.02%
15 Jan 2021524.52528.00528.43520.511135-1.02%
14 Jan 2021529.91528.86530.30526.674840.30%
13 Jan 2021528.31530.00531.00524.0010410.13%
12 Jan 2021527.60535.00550.00520.938450.13%
11 Jan 2021526.90523.00550.00520.9321201.48%
08 Jan 2021519.20520.00520.49514.227880.96%
07 Jan 2021514.26520.00520.00512.777370.14%
06 Jan 2021513.53522.99522.99505.27546-0.56%
05 Jan 2021516.44522.33522.34511.101445-1.13%
04 Jan 2021522.34517.75524.95509.5612071.96%
01 Jan 2021512.28508.01526.00508.016850.68%
31 Dec 2020508.83530.06530.06504.95674-1.13%
30 Dec 2020514.63516.10516.10506.558621.72%
29 Dec 2020505.95510.00510.00505.001149-0.05%
28 Dec 2020506.22501.10506.62501.107561.24%
24 Dec 2020500.00495.00500.00495.005021.33%
23 Dec 2020493.43491.71495.00491.706520.35%

EquityPandit Advisory Services

From SEBI Registered Investment Advisor
EP - Investor
Short-term Investing At Right Time For Quick Gains.
EP - Multibagger
Long-term Investing, Proven Results, Real Wealth.
EP - Index Option
Get 1-2 excellent Option recommendations in Nifty & Bank Nifty Everyday.
75% OFF | Get 1-2 Index Option Trades Daily
@2025 -Equitypandit Media Corp. All Right Reserved.
Index Option Picks
Latest News

Portfolio 2026