EquityPandit

VLS Finance Ltd

NSE :VLSFINANCE  BSE :511333  Sector : Finance
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.

VLSFINANCE Historical Data
View Chart
Equitypandit Financial Services Pvt. Ltd.
Date Price Open High Low Volume Change(%)
19 Dec 2025297.45298.95301.15293.00420900.00%
18 Dec 2025297.45290.00298.60278.60864902.06%
17 Dec 2025291.45285.00308.95281.052993115.85%
16 Dec 2025275.35281.35283.75271.8557450-3.34%
15 Dec 2025284.85295.00297.90283.00146252-4.88%
12 Dec 2025299.45312.50314.90295.00321619-10.10%
11 Dec 2025333.10331.05333.95325.052988830.63%
10 Dec 2025331.00333.05337.95327.40184156-0.23%
09 Dec 2025331.75322.00332.75312.251834063.27%
08 Dec 2025321.25337.00337.10315.65276256-3.66%
05 Dec 2025333.45327.05339.00327.054631261.85%
04 Dec 2025327.40317.95328.85317.002892103.46%
03 Dec 2025316.45311.00319.95310.052613801.69%
02 Dec 2025311.20309.00313.80309.001033000.24%
01 Dec 2025310.45311.80314.90308.152020420.56%
28 Nov 2025308.71307.77309.89305.16732351.19%
27 Nov 2025305.09305.05307.70301.10847360.49%
26 Nov 2025303.60300.35306.40300.35748641.10%
25 Nov 2025300.30312.00313.00290.60299976-2.99%
24 Nov 2025309.55305.00316.53298.44118851317.35%
21 Nov 2025263.78266.00266.99260.80917890.26%
20 Nov 2025263.09253.50266.72253.501706112.82%
19 Nov 2025255.88253.95269.59252.79157972-1.01%
18 Nov 2025258.50264.60269.99253.504680622.45%
17 Nov 2025252.31232.00252.31232.0088158420.00%
14 Nov 2025210.26206.00212.30204.11498831.81%
13 Nov 2025206.53203.20208.66201.48184542.51%
12 Nov 2025201.47205.74209.90198.8139635-2.08%
11 Nov 2025205.74208.21208.21202.1715700-1.13%
10 Nov 2025208.09214.80214.80205.0041083-2.19%
07 Nov 2025212.76215.88216.03210.2017534-0.65%
06 Nov 2025214.16218.16218.87212.518702-1.66%
04 Nov 2025217.77221.00221.41216.829704-1.72%
03 Nov 2025221.58217.10224.78217.00162752.02%
31 Oct 2025217.20218.00219.32216.506806-0.69%
30 Oct 2025218.72221.40222.69216.6919569-0.35%
29 Oct 2025219.49219.19220.80215.00145871.05%
28 Oct 2025217.21215.10219.00209.91151550.33%
27 Oct 2025216.49216.00219.12215.2013402-1.30%
24 Oct 2025219.34220.40223.17215.00225091.00%
23 Oct 2025217.17221.00223.99215.4228854-0.31%
21 Oct 2025217.85216.35218.86213.6181270.19%
20 Oct 2025217.43213.70221.28211.31246182.60%
17 Oct 2025211.91213.10214.78210.01227220.35%
16 Oct 2025211.17210.15214.99209.5139840-0.15%
15 Oct 2025211.49214.31216.26206.8056293-1.05%
14 Oct 2025213.73219.29219.29213.0011104-1.92%
13 Oct 2025217.92219.14220.19217.2511743-0.73%
10 Oct 2025219.53219.41222.20218.50225950.29%
09 Oct 2025218.90220.55221.60218.718193-0.38%
08 Oct 2025219.74220.05221.82219.0011622-0.85%
07 Oct 2025221.63223.09225.00220.0016891-0.32%
06 Oct 2025222.35220.99224.84220.20131930.84%
03 Oct 2025220.49218.00223.68218.00127300.61%
01 Oct 2025219.15215.00225.20213.71459292.07%
30 Sep 2025214.70221.10225.00212.2119298-2.08%
29 Sep 2025219.26218.00221.45216.018973-0.30%
26 Sep 2025219.93220.40223.00218.5040193-0.37%
25 Sep 2025220.75225.20227.28219.1016525-2.95%
24 Sep 2025227.47227.50230.19227.007465-0.36%
23 Sep 2025228.30229.30230.00227.0075900.47%
22 Sep 2025227.23228.81231.30226.9111305-0.69%
19 Sep 2025228.81222.63233.00222.60569963.00%
18 Sep 2025222.14223.08226.99220.80575350.43%
17 Sep 2025221.19223.98225.09219.2546174-0.35%
16 Sep 2025221.96228.00233.10221.4141750-2.56%
15 Sep 2025227.80221.00233.49219.99352853.38%
12 Sep 2025220.36223.40223.47220.0030172-0.55%
11 Sep 2025221.57224.50225.00220.9131210-0.82%
10 Sep 2025223.40221.55225.00221.55114330.65%
09 Sep 2025221.95224.80225.57221.419793-0.60%
08 Sep 2025223.30223.00225.00221.1982660.10%
05 Sep 2025223.07224.20224.20220.62140300.26%
04 Sep 2025222.49224.80227.48222.0018392-0.42%
03 Sep 2025223.43221.09226.16218.31225290.90%
02 Sep 2025221.44218.57226.58216.99214161.31%
01 Sep 2025218.57221.00223.80217.2514843-1.30%
29 Aug 2025221.45222.00224.55219.0114083-1.14%
28 Aug 2025224.00225.55227.01223.5018729-1.56%
26 Aug 2025227.54230.60231.67225.609381-2.02%
25 Aug 2025232.23231.59234.39230.0487440.22%
22 Aug 2025231.72231.50236.34230.0014586-0.93%
21 Aug 2025233.89231.25237.45230.55288971.14%
20 Aug 2025231.25233.40234.49230.2614693-0.02%
19 Aug 2025231.30232.65232.65226.0027063-0.40%
18 Aug 2025232.22230.50236.60229.21247600.90%
14 Aug 2025230.16233.29237.79227.6017176-2.39%
13 Aug 2025235.79230.98238.39229.24294082.08%
12 Aug 2025230.99230.45232.52228.01355270.23%
11 Aug 2025230.45237.00237.19229.1015414-1.81%
08 Aug 2025234.70231.00245.00231.001178713.34%
07 Aug 2025227.11227.96229.80225.1733239-0.37%
06 Aug 2025227.96229.42231.00225.9915992-0.25%
05 Aug 2025228.53231.00233.45227.1512435-0.21%
04 Aug 2025229.01228.40231.13226.6317996-0.60%
01 Aug 2025230.40233.00235.40228.7013787-1.23%
31 Jul 2025233.26233.98234.36230.0014962-0.31%
30 Jul 2025233.98234.94237.42232.0812351-0.41%
29 Jul 2025234.94226.95237.00226.9576461.21%
28 Jul 2025232.14237.88240.20230.179617-2.50%
25 Jul 2025238.09240.00242.99236.0021175-1.46%
24 Jul 2025241.62245.29245.29241.008847-0.61%
23 Jul 2025243.11243.05245.48240.6214517-0.39%
22 Jul 2025244.05247.65248.25243.1010914-1.27%
21 Jul 2025247.18247.00248.30243.01148870.87%
18 Jul 2025245.06247.20247.95242.4114009-0.66%
17 Jul 2025246.70245.03249.59244.00119650.63%
16 Jul 2025245.16244.20249.39239.11320160.57%
15 Jul 2025243.76245.00248.50243.0713746-0.60%
14 Jul 2025245.23248.15249.81243.5015867-1.24%
11 Jul 2025248.32247.05252.86246.6020033-1.28%
10 Jul 2025251.55251.47256.61250.0023338-0.17%
09 Jul 2025251.99254.65259.00251.0033792-0.98%
08 Jul 2025254.48254.80257.69252.6016518-0.54%
07 Jul 2025255.85243.70258.09241.50701634.58%
04 Jul 2025244.65243.00246.33243.0013073-0.07%
03 Jul 2025244.82246.40247.75243.24124090.23%
02 Jul 2025244.25248.00249.58243.3715716-1.51%
01 Jul 2025248.00248.15252.70247.0113146-0.73%
30 Jun 2025249.83249.75252.50247.80137880.41%
27 Jun 2025248.81249.15251.01247.40109620.61%
26 Jun 2025247.31249.20251.90245.1021384-0.51%
25 Jun 2025248.58244.90249.41244.30154012.02%
24 Jun 2025243.66243.10245.99242.00112301.12%
23 Jun 2025240.97239.00241.80237.399979-0.29%
20 Jun 2025241.68239.90242.89237.0694171.24%
19 Jun 2025238.73239.00243.00236.0921244-0.57%
18 Jun 2025240.10244.50247.89237.9015706-1.80%
17 Jun 2025244.50250.20256.12243.2122062-1.79%
16 Jun 2025248.95250.99253.69245.0023858-0.54%
13 Jun 2025250.31250.01251.96245.8116416-0.98%
12 Jun 2025252.80262.65263.41252.0021098-2.78%
11 Jun 2025260.02252.00264.00252.00546712.66%
10 Jun 2025253.28255.90258.60251.0232763-0.41%
09 Jun 2025254.32253.00259.84248.71420152.54%
06 Jun 2025248.03244.84252.70244.11359741.80%
05 Jun 2025243.65240.00247.65240.00193611.47%
04 Jun 2025240.12241.25244.77236.2515422-0.32%
03 Jun 2025240.89242.25245.67239.7014742-0.31%
02 Jun 2025241.65239.75244.78234.91186071.30%
30 May 2025238.55240.67243.01237.0723082-0.89%
29 May 2025240.69244.01248.01238.7050019-2.00%
28 May 2025245.60244.00249.99240.7762344-3.37%
27 May 2025254.17261.00263.30247.9030552-2.98%
26 May 2025261.99263.48268.00260.0021244-1.06%
23 May 2025264.80262.54268.52261.22227650.90%
22 May 2025262.43261.30265.12261.0114631-0.49%
21 May 2025263.72261.85264.98257.82179410.70%
20 May 2025261.88262.99266.70257.0135038-1.47%
19 May 2025265.79258.00274.01256.28564913.63%
16 May 2025256.49253.80259.00252.19230001.95%
15 May 2025251.59252.00256.00249.6818312-1.33%
14 May 2025254.99249.00261.00247.41356282.22%
13 May 2025249.46238.40254.80232.90518774.03%
12 May 2025239.79229.40242.00229.40546598.23%
09 May 2025221.55215.30225.00214.3634860-1.30%
08 May 2025224.47224.10230.69222.69241940.95%
07 May 2025222.36220.10226.00218.7143897-1.20%
06 May 2025225.07232.74232.74222.0125907-2.82%
05 May 2025231.60231.90235.00229.51221810.75%
02 May 2025229.88238.24240.59228.7046422-3.51%
30 Apr 2025238.24243.00247.51236.6126439-3.00%
29 Apr 2025245.61248.80255.00244.0021405-0.78%
28 Apr 2025247.55254.00255.52244.1027646-1.71%
25 Apr 2025251.85271.65274.00249.9588118-7.81%
24 Apr 2025273.18260.55280.79260.55800804.09%
23 Apr 2025262.45264.17268.19260.0131283-1.08%
22 Apr 2025265.32263.00270.79260.41608071.14%
21 Apr 2025262.32242.10281.96240.0022076810.32%
17 Apr 2025237.78229.12248.63229.12678832.19%
16 Apr 2025232.69230.30235.97226.89458222.72%
15 Apr 2025226.52214.30232.59214.18655466.55%
11 Apr 2025212.60211.85215.01211.21251861.66%
09 Apr 2025209.13215.60215.60206.8014810-1.77%
08 Apr 2025212.89210.55213.17209.00179072.79%
07 Apr 2025207.12198.60208.74195.1451239-3.24%
04 Apr 2025214.06221.80222.55211.5851520-3.51%
03 Apr 2025221.85209.71224.38209.70393364.61%
02 Apr 2025212.07214.70214.70205.30205470.26%
01 Apr 2025211.52204.84214.80203.72314684.11%
28 Mar 2025203.17205.25211.00199.8188079-0.39%
27 Mar 2025203.96204.75209.00202.0568941-0.44%
26 Mar 2025204.86211.45213.50202.9552502-3.08%
25 Mar 2025211.37221.00223.29210.2562968-3.94%
24 Mar 2025220.05217.57225.29217.50587150.50%
21 Mar 2025218.95210.94221.08210.61782133.80%
20 Mar 2025210.94213.65216.06208.00505430.20%
19 Mar 2025210.52204.00212.00204.00404483.08%
18 Mar 2025204.22197.10206.69197.10361253.62%
17 Mar 2025197.09200.05204.59196.0064696-2.43%
13 Mar 2025202.00203.40204.78196.0028191-0.43%
12 Mar 2025202.88204.25208.00201.0517531-1.58%
11 Mar 2025206.14204.69209.98197.45299750.25%
10 Mar 2025205.63215.15222.70201.8651406-5.85%
07 Mar 2025218.41207.60221.48206.77860235.80%
06 Mar 2025206.44199.90211.65199.891077502.45%
05 Mar 2025201.50191.11209.39191.091064465.07%
04 Mar 2025191.77199.70208.95186.90166664-5.04%
03 Mar 2025201.94213.80218.19196.9076073-5.30%
28 Feb 2025213.25224.50224.65211.75153587-5.01%
27 Feb 2025224.50228.00232.35223.0039223-4.37%
25 Feb 2025234.75236.15239.95231.7026055-2.09%
24 Feb 2025239.75232.50245.00223.55340643.43%
21 Feb 2025231.80238.75243.75229.3524653-2.63%
20 Feb 2025238.05234.70244.10234.40284191.49%
19 Feb 2025234.55220.80238.00219.05421684.64%
18 Feb 2025224.15230.10233.55222.2031790-2.44%
17 Feb 2025229.75233.30238.55227.6043133-1.52%
14 Feb 2025233.30243.90249.40229.9050146-5.24%
13 Feb 2025246.20246.00253.10244.9522373-1.18%
12 Feb 2025249.15251.00254.25245.0033419-1.29%
11 Feb 2025252.40262.65262.65248.8040461-3.87%
10 Feb 2025262.55274.00274.00261.3039536-3.17%
07 Feb 2025271.15271.00274.40270.0032423-0.86%
06 Feb 2025273.50275.00282.90272.10173850-8.16%
05 Feb 2025297.80290.10304.00285.30385663.67%
04 Feb 2025287.25286.00291.70285.35122280.51%
03 Feb 2025285.80289.90289.90282.0018681-2.21%
01 Feb 2025292.25291.95294.00287.40144900.95%
31 Jan 2025289.50285.00294.45281.80214052.57%
30 Jan 2025282.25288.75290.60278.5519615-0.88%
29 Jan 2025284.75282.00297.10279.60545560.89%
28 Jan 2025282.25282.00287.85274.5529746-0.12%
27 Jan 2025282.60293.00297.15280.0032200-3.75%
24 Jan 2025293.60299.30301.30292.0016696-1.74%
23 Jan 2025298.80298.70303.60296.9516554-1.47%
22 Jan 2025303.25304.90316.45294.0040482-0.54%
21 Jan 2025304.90309.65315.40303.0512998-2.13%
20 Jan 2025311.55306.05316.20303.00270842.53%
17 Jan 2025303.85306.65309.00299.5529277-0.91%
16 Jan 2025306.65302.20312.75302.15276620.84%
15 Jan 2025304.10300.05306.85296.10287151.40%
14 Jan 2025299.90291.75306.65291.75431112.79%
13 Jan 2025291.75314.00314.00289.50131584-5.69%
10 Jan 2025309.35322.00323.80303.9077081-4.26%
09 Jan 2025323.10331.20331.60321.0522472-2.46%
08 Jan 2025331.25335.00336.45328.0022029-0.63%
07 Jan 2025333.35333.20336.90328.35290540.35%
06 Jan 2025332.20347.70349.45330.6545476-4.46%
03 Jan 2025347.70348.45357.20345.00470360.19%
02 Jan 2025347.05346.90348.05342.50296791.24%
01 Jan 2025342.80338.10344.95338.10182401.39%
31 Dec 2024338.10334.50339.00331.30207301.08%
30 Dec 2024334.50339.35343.80332.0531087-1.43%
27 Dec 2024339.35340.30341.80336.0518941-0.03%
26 Dec 2024339.45342.30343.85336.9517649-0.69%
24 Dec 2024341.80339.85347.40337.85278790.40%
23 Dec 2024340.45346.05346.05335.6028801-0.16%
20 Dec 2024341.00356.30359.20338.9597145-4.43%
19 Dec 2024356.80359.05360.00354.0035600-1.27%
18 Dec 2024361.40363.80365.00360.0036066-0.41%
17 Dec 2024362.90363.10365.20362.0036755-0.14%
16 Dec 2024363.40363.00368.20362.0530785-0.03%
13 Dec 2024363.50365.00368.90359.5038191-0.26%
12 Dec 2024364.45376.40379.05359.50101733-2.94%
11 Dec 2024375.50376.50384.70373.1040806-0.01%
10 Dec 2024375.55371.40377.05370.95350751.54%
09 Dec 2024369.85374.40383.00367.9575933-0.74%
06 Dec 2024372.60371.65375.10371.00301230.51%
05 Dec 2024370.70375.45378.45369.1044833-0.92%
04 Dec 2024374.15380.05381.50370.8538105-0.98%
03 Dec 2024377.85376.30380.75375.00260550.91%
02 Dec 2024374.45372.90376.30368.00400470.23%
29 Nov 2024373.60375.00378.25369.8042125-0.09%
28 Nov 2024373.95388.25396.45367.90115250-3.31%
27 Nov 2024386.75384.65388.00381.60271640.82%
26 Nov 2024383.60384.60391.20379.9032141-0.57%
25 Nov 2024385.80382.00395.00381.95476522.28%
22 Nov 2024377.20373.65379.90371.00350191.23%
21 Nov 2024372.60382.00382.00369.4034847-2.68%
19 Nov 2024382.85368.65397.95368.65924644.43%
18 Nov 2024366.60373.00384.50363.8557951-1.58%
14 Nov 2024372.50380.00383.95370.00189247-7.07%
13 Nov 2024400.85404.50410.60394.7571749-2.04%
12 Nov 2024409.20415.00424.65405.1069184-1.09%
11 Nov 2024413.70406.00421.20402.1076168-0.46%
08 Nov 2024415.60417.65428.70412.00688700.52%
07 Nov 2024413.45416.00420.20408.0547234-0.34%
06 Nov 2024414.85416.00424.95410.90576420.99%
05 Nov 2024410.80407.55415.00406.60555710.80%
04 Nov 2024407.55414.90415.05398.4052688-0.68%
01 Nov 2024410.35414.65418.95402.85247990.34%
31 Oct 2024408.95395.40414.00395.40599092.39%
30 Oct 2024399.40383.55404.20382.00446903.10%
29 Oct 2024387.40384.90390.00377.00363891.31%
28 Oct 2024382.40379.80384.80362.85806791.89%
25 Oct 2024375.30391.50391.50371.0088031-2.89%
24 Oct 2024386.45392.20400.00380.0077631-2.58%
23 Oct 2024396.70401.00409.90383.45952350.35%
22 Oct 2024395.30415.95417.80393.0083299-4.10%
21 Oct 2024412.20411.90430.00408.351547810.19%
18 Oct 2024411.40410.00420.35390.4594525-0.74%
17 Oct 2024414.45423.50423.50406.1048517-0.81%
16 Oct 2024417.85407.00425.35402.65816812.84%
15 Oct 2024406.30406.00409.80398.00496070.93%
14 Oct 2024402.55409.65421.00396.0047468-0.37%
11 Oct 2024404.05407.85408.25400.10278620.36%
10 Oct 2024402.60405.00409.30399.90333970.14%
09 Oct 2024402.05396.70412.00396.70487451.35%
08 Oct 2024396.70387.45398.65376.05528803.79%
07 Oct 2024382.20400.30405.00373.65114803-4.49%
04 Oct 2024400.15403.00417.65397.55112466-1.10%
03 Oct 2024404.60418.00425.75399.4096909-3.80%
01 Oct 2024420.60434.85440.45418.30140694-2.28%
30 Sep 2024430.40384.70454.85384.6574509112.23%
27 Sep 2024383.50383.95387.75379.80497220.18%
26 Sep 2024382.80387.95388.75382.0034396-1.57%
25 Sep 2024388.90390.00395.95387.0033209-0.58%
24 Sep 2024391.15397.20397.60388.0036619-1.32%
23 Sep 2024396.40384.30397.50384.30579233.14%
20 Sep 2024384.35394.30395.70381.3591790-2.00%
19 Sep 2024392.20402.85403.10383.30122681-1.43%
18 Sep 2024397.90396.05404.75383.85396210.48%
17 Sep 2024396.00403.20404.50393.6567156-1.54%
16 Sep 2024402.20406.00409.90401.0564636-1.43%
13 Sep 2024408.05408.90419.95402.90115937-0.33%
12 Sep 2024409.40409.00412.80404.50513890.36%
11 Sep 2024407.95425.00427.50405.0083997-2.12%
10 Sep 2024416.80418.30429.40414.001245900.00%
09 Sep 2024416.80412.00431.45407.003682801.97%
06 Sep 2024408.75405.40411.30393.351824951.08%
05 Sep 2024404.40396.25413.40388.601914932.68%
04 Sep 2024393.85403.75410.00388.55233066-2.79%
03 Sep 2024405.15379.00414.95379.006940786.93%
02 Sep 2024378.90381.80382.55372.501188680.16%
30 Aug 2024378.30381.15388.00374.00121247-0.22%
29 Aug 2024379.15375.00379.75372.251819541.85%
28 Aug 2024372.25373.50376.25370.20945850.16%
27 Aug 2024371.65364.35379.80362.102115082.00%
26 Aug 2024364.35369.00370.95363.40110515-1.13%
23 Aug 2024368.50365.00371.85363.951126901.26%
22 Aug 2024363.90370.00370.75363.0060712-0.99%
21 Aug 2024367.55363.85369.50362.251251371.51%
20 Aug 2024362.10364.95374.90361.001887630.33%
19 Aug 2024360.90363.50364.70357.25673930.07%
16 Aug 2024360.65359.10365.00355.651172800.40%
14 Aug 2024359.20368.00368.10356.852527890.29%
13 Aug 2024358.15353.00367.15353.003498751.75%
12 Aug 2024352.00346.00355.20331.306514811.50%
09 Aug 2024346.80332.00353.15325.756857327.27%
08 Aug 2024323.30321.00328.00318.802123581.49%
07 Aug 2024318.55312.00321.00306.303141196.50%
06 Aug 2024299.10297.95306.00296.95921712.10%
05 Aug 2024292.95298.10300.10290.50126370-3.11%
02 Aug 2024302.35302.05309.50300.2056097-2.58%
01 Aug 2024310.35311.00324.80306.501785840.71%
31 Jul 2024308.15309.20311.30303.75484110.20%
30 Jul 2024307.55312.45315.90306.0068295-0.29%
29 Jul 2024308.45311.00318.25304.20104928-0.24%
26 Jul 2024309.20302.00312.00302.00746792.72%
25 Jul 2024301.00301.00305.45300.0036888-1.63%
24 Jul 2024306.00297.35309.90297.35572822.19%
23 Jul 2024299.45303.40307.35291.00103960-0.78%
22 Jul 2024301.80300.10311.65295.2590219-0.35%
19 Jul 2024302.85312.10312.10295.15152750-3.03%
18 Jul 2024312.30313.55318.00307.00168605-0.40%
16 Jul 2024313.55313.45318.75308.301235400.24%
15 Jul 2024312.80314.90316.35305.90844630.21%
12 Jul 2024312.15317.30320.90310.6091381-0.94%
11 Jul 2024315.10314.45326.90311.652014000.65%
10 Jul 2024313.05330.90337.15306.30559388-3.57%
09 Jul 2024324.65297.50329.80295.006630699.94%
08 Jul 2024295.30300.30303.15292.3584122-1.20%
05 Jul 2024298.90299.00299.50293.55908240.54%
04 Jul 2024297.30299.60305.80294.80160768-0.54%
03 Jul 2024298.90302.40307.95296.10110705-0.53%
02 Jul 2024300.50306.00309.30298.00172073-0.83%
01 Jul 2024303.00294.45306.60294.452360773.54%
28 Jun 2024292.65287.05305.00287.052660542.20%
27 Jun 2024286.35287.95296.90283.601618720.09%
26 Jun 2024286.10292.95293.10284.15101181-1.89%
25 Jun 2024291.60305.85307.40290.00264934-4.09%
24 Jun 2024304.05275.00309.50270.6590776912.97%
21 Jun 2024269.15282.30282.30265.0586367-1.63%
20 Jun 2024273.60264.90285.00263.702192714.13%
19 Jun 2024262.75263.20264.95259.60500210.79%
18 Jun 2024260.70263.00263.25259.90437690.27%
14 Jun 2024260.00260.00266.00259.2574893-0.23%
13 Jun 2024260.60263.70268.30257.3561424-0.34%
12 Jun 2024261.50261.05266.40259.95478490.15%
11 Jun 2024261.10261.75264.00258.0535770-0.25%
10 Jun 2024261.75262.60264.25259.05417681.18%
07 Jun 2024258.70255.50262.00252.65596951.79%
06 Jun 2024254.15244.90255.20243.90524845.11%
05 Jun 2024241.80238.70243.85234.00631171.55%
04 Jun 2024238.10255.00255.15234.90123525-5.68%
03 Jun 2024252.45266.00266.00250.00126107-0.12%
31 May 2024252.75259.10263.45247.6081571-1.75%
30 May 2024257.25264.85269.70255.00145828-4.30%
29 May 2024268.80288.00290.70262.50191147-6.06%
28 May 2024286.15292.00297.60279.55150575-1.51%
27 May 2024290.55272.00300.05272.003411907.08%
24 May 2024271.35267.45278.00264.001017802.16%
23 May 2024265.60263.95269.00260.75437930.64%
22 May 2024263.90263.10266.80259.75456630.30%
21 May 2024263.10263.40265.85253.60937780.59%
18 May 2024261.55258.90266.00257.15118372.19%
17 May 2024255.95249.30256.75249.30222731.93%
16 May 2024251.10248.00254.65245.30303401.35%
15 May 2024247.75252.85255.90246.3064103-1.80%
14 May 2024252.30247.10253.65246.85222453.30%
13 May 2024244.25251.60251.65241.8565472-2.69%
10 May 2024251.00244.60252.10241.85537712.87%
09 May 2024244.00249.40251.65241.8547744-2.38%
08 May 2024249.95249.95254.00247.50315160.04%
07 May 2024249.85256.35257.45248.3571441-1.87%
06 May 2024254.60266.30267.70251.55102308-3.89%
03 May 2024264.90272.40272.40263.0044911-1.51%
02 May 2024268.95269.20276.65264.9055527-0.09%
30 Apr 2024269.20275.60278.00266.1062146-1.50%
29 Apr 2024273.30268.00278.90267.951459573.13%
26 Apr 2024265.00265.00266.05260.75608950.66%
25 Apr 2024263.25263.95266.65260.15302410.44%
24 Apr 2024262.10256.55268.95256.35703702.16%
23 Apr 2024256.55263.25264.70255.1565404-1.95%
22 Apr 2024261.65245.60272.90245.602990556.84%
19 Apr 2024244.90244.95248.00241.0049473-1.53%
18 Apr 2024248.70253.70257.35245.0035901-1.23%
16 Apr 2024251.80257.00258.65250.0535947-0.71%
15 Apr 2024253.60260.10262.30244.2048697-3.96%
12 Apr 2024264.05260.30268.00260.30687711.13%
10 Apr 2024261.10256.20262.50256.20336991.40%
09 Apr 2024257.50261.65263.00255.0029143-1.57%
08 Apr 2024261.60262.00273.10258.051353600.93%
05 Apr 2024259.20262.20265.60255.9580983-0.61%
04 Apr 2024260.80256.40263.00256.40634492.25%
03 Apr 2024255.05261.65264.25253.0095495-2.52%
02 Apr 2024261.65256.00262.50255.65467552.35%
01 Apr 2024255.65240.00257.25240.00783665.44%
28 Mar 2024242.45239.85251.30239.85969691.61%
27 Mar 2024238.60243.70246.50238.0057288-1.59%
26 Mar 2024242.45245.55252.00240.2058681-0.76%
22 Mar 2024244.30237.05247.95233.851202723.58%
21 Mar 2024235.85235.00238.95234.85385180.75%
20 Mar 2024234.10234.00236.25229.0547585-0.02%
19 Mar 2024234.15245.40246.05230.7569098-3.34%
18 Mar 2024242.25237.00243.55236.25432141.49%
15 Mar 2024238.70238.30244.45230.5067154-1.24%
14 Mar 2024241.70232.30243.40228.90600384.05%
13 Mar 2024232.30250.10254.00230.80142784-6.71%
12 Mar 2024249.00252.80256.65246.8573934-2.45%
11 Mar 2024255.25258.90262.80254.0067345-1.31%
07 Mar 2024258.65254.25263.80254.25479890.33%
06 Mar 2024257.80271.10271.10253.05114683-4.15%
05 Mar 2024268.95273.85275.20266.7050556-1.56%
04 Mar 2024273.20281.45281.45272.0043114-2.06%
02 Mar 2024278.95279.00283.60269.257308-0.20%
01 Mar 2024279.50281.45284.40277.1590697-0.05%
29 Feb 2024279.65275.25281.90270.00786832.06%
28 Feb 2024274.00284.90285.10270.7580154-2.44%
27 Feb 2024280.85286.30290.00277.95127733-1.94%
26 Feb 2024286.40293.00297.95283.45130245-2.19%
23 Feb 2024292.80299.40299.40290.0597550-1.43%
22 Feb 2024297.05297.95302.85291.75149105-0.24%
21 Feb 2024297.75303.85306.15295.30138535-1.33%
20 Feb 2024301.75310.00316.25300.20242583-1.29%
19 Feb 2024305.70289.90322.20287.958453806.81%
16 Feb 2024286.20294.95302.15284.80226275-2.93%
15 Feb 2024294.85299.45302.70292.15279009-1.24%
14 Feb 2024298.55283.00310.00275.00226533013.47%
13 Feb 2024263.10273.70277.35248.00206254-2.54%
12 Feb 2024269.95288.00297.80268.55340790-5.25%
09 Feb 2024284.90271.00289.00264.553343765.66%
08 Feb 2024269.65270.10277.95266.60738731.05%
07 Feb 2024266.85268.00277.00264.4554568-0.04%
06 Feb 2024266.95270.00274.00262.55772680.98%
05 Feb 2024264.35276.00279.00261.0597942-2.45%
02 Feb 2024271.00275.95280.00270.001357961.44%
01 Feb 2024267.15277.60282.00262.00223591-5.25%
31 Jan 2024281.95276.90294.00272.656893281.40%
30 Jan 2024278.05263.80296.70247.3520107048.09%
29 Jan 2024257.25225.00257.25225.00157075119.99%
25 Jan 2024214.40213.05216.85213.05381050.63%
24 Jan 2024213.05214.20215.75212.0547497-0.44%
23 Jan 2024214.00219.00222.00213.0097834-0.56%
20 Jan 2024215.20216.80218.00214.30519030.54%
19 Jan 2024214.05215.25215.65212.50559340.73%
18 Jan 2024212.50210.45214.75209.10902180.09%
17 Jan 2024212.30211.00216.25210.5573018-1.83%
16 Jan 2024216.25222.55223.00212.8580034-2.15%
15 Jan 2024221.00222.30231.25220.102620040.78%
12 Jan 2024219.30219.95221.65217.051424960.71%
11 Jan 2024217.75212.85224.45210.852448312.91%
10 Jan 2024211.60212.75212.75210.5544272-0.09%
09 Jan 2024211.80213.25215.65211.4048276-0.24%
08 Jan 2024212.30210.90215.80210.5541102-0.84%
05 Jan 2024214.10218.10219.85212.3593524-1.56%
04 Jan 2024217.50212.45224.40209.903174092.84%
03 Jan 2024211.50214.00214.50210.8094191-0.77%
02 Jan 2024213.15205.00213.95204.001397162.90%
01 Jan 2024207.15203.60208.50203.55625051.79%
29 Dec 2023203.50203.55205.00202.4062655-0.32%
28 Dec 2023204.15206.00206.00203.35736200.22%
27 Dec 2023203.70205.30206.60202.40590810.02%
26 Dec 2023203.65206.00207.85203.0564124-1.45%
22 Dec 2023206.65203.05208.60203.05548381.10%
21 Dec 2023204.40199.95211.10195.00190789-0.70%
20 Dec 2023205.85221.90223.50204.00244918-6.43%
19 Dec 2023220.00219.35221.95216.002358581.62%
18 Dec 2023216.50217.05222.60214.402664480.60%
15 Dec 2023215.20208.05216.80205.203695934.98%
14 Dec 2023205.00207.65208.80202.10651280.00%
13 Dec 2023205.00206.35209.80203.85786950.34%
12 Dec 2023204.30211.25211.25203.0556663-3.29%
11 Dec 2023211.25208.00213.00205.551363582.37%
08 Dec 2023206.35202.05214.00202.002887842.56%
07 Dec 2023201.20208.90208.90196.3578391-1.20%
06 Dec 2023203.65203.10205.15201.00431310.82%
05 Dec 2023202.00205.00209.00200.9059707-0.79%
04 Dec 2023203.60202.95205.20200.50707162.98%
01 Dec 2023197.70202.10205.95193.8074758-0.93%
30 Nov 2023199.55200.10201.95197.5033403-0.42%
29 Nov 2023200.40202.50202.65197.30476590.23%
28 Nov 2023199.95202.05206.85198.4541556-0.72%
24 Nov 2023201.40204.45206.05200.8549573-1.49%
23 Nov 2023204.45207.90210.05202.7067426-1.42%
22 Nov 2023207.40210.50212.45205.80146910-0.43%
21 Nov 2023208.30191.75212.90190.906825499.78%
20 Nov 2023189.75185.05191.00185.05436660.96%
17 Nov 2023187.95189.90191.00185.0028526-0.21%
16 Nov 2023188.35194.95195.00188.0570842-2.66%
15 Nov 2023193.50187.50196.10187.50576803.23%
13 Nov 2023187.45187.95187.95185.3522965-0.27%
12 Nov 2023187.95186.90189.00186.0574081.84%
10 Nov 2023184.55190.50190.50181.8033986-1.86%
09 Nov 2023188.05193.85194.10187.0032914-1.75%
08 Nov 2023191.40185.20193.95184.55524172.93%
07 Nov 2023185.95185.90187.55185.0024672-0.05%
06 Nov 2023186.05187.25188.00185.30154500.27%
03 Nov 2023185.55185.05188.00184.50285720.54%
02 Nov 2023184.55187.85187.85182.1036689-0.46%
01 Nov 2023185.40187.50188.80184.2018447-1.12%
31 Oct 2023187.50188.30192.00187.00398090.48%
30 Oct 2023186.60189.95190.45184.0523889-1.17%
27 Oct 2023188.80194.15199.95185.3067025-1.23%
26 Oct 2023191.15187.05192.50177.00446371.16%
25 Oct 2023188.95186.35192.90185.6562029-0.03%
23 Oct 2023189.00196.75197.65178.9080861-3.87%
20 Oct 2023196.60199.65200.40195.1037814-0.41%
19 Oct 2023197.40195.30201.00195.3027141-0.78%
18 Oct 2023198.95195.50201.65195.50623522.24%
17 Oct 2023194.60198.45198.65194.00450920.52%
16 Oct 2023193.60195.55197.70190.90558670.44%
13 Oct 2023192.75194.75195.20192.3527319-1.05%
12 Oct 2023194.80194.50197.85193.0525232-0.38%
11 Oct 2023195.55194.60199.45194.60145400.57%
10 Oct 2023194.45194.50196.00193.05182851.25%
09 Oct 2023192.05195.50195.50190.9025802-2.76%
06 Oct 2023197.50202.00202.90196.0022033-0.05%
05 Oct 2023197.60201.00201.00195.7021228-1.22%
04 Oct 2023200.05196.60202.00193.15505101.37%
03 Oct 2023197.35199.90199.90195.1522215-0.03%
29 Sep 2023197.40199.90200.60197.0024698-0.33%
28 Sep 2023198.05199.00199.80197.0524827-0.05%
27 Sep 2023198.15202.85203.80196.5529901-1.49%
26 Sep 2023201.15199.00202.50197.40527151.75%
25 Sep 2023197.70196.00199.00195.45395311.18%
22 Sep 2023195.40199.45202.00191.9554586-1.54%
21 Sep 2023198.45202.15202.80198.1027424-1.24%
20 Sep 2023200.95200.55204.15198.9534748-0.81%
18 Sep 2023202.60203.85204.75197.70454790.85%
15 Sep 2023200.90199.85203.00198.00475380.53%
14 Sep 2023199.85203.35203.95199.0036199-0.37%
13 Sep 2023200.60196.00204.90194.00814772.16%
12 Sep 2023196.35210.45210.95192.45137241-6.01%
11 Sep 2023208.90210.95213.15208.5571653-0.85%
08 Sep 2023210.70211.40217.45207.05895850.31%
07 Sep 2023210.05210.40214.35205.9567707-0.17%
06 Sep 2023210.40214.65216.95209.00102576-1.38%
05 Sep 2023213.35217.90219.90210.9074748-1.45%
04 Sep 2023216.50217.00220.90214.051477991.14%
01 Sep 2023214.05218.00218.00209.00984390.82%
31 Aug 2023212.30206.65216.35206.60952902.88%
30 Aug 2023206.35210.00212.95204.8570665-1.22%
29 Aug 2023208.90207.05214.00207.05842311.09%
28 Aug 2023206.65216.45216.70205.10118225-3.86%
25 Aug 2023214.95215.00219.65212.5582865-0.67%
24 Aug 2023216.40212.80222.70211.752242162.53%
23 Aug 2023211.05214.75216.85210.10142535-0.85%
22 Aug 2023212.85221.80224.00211.20357404-3.16%
21 Aug 2023219.80198.00232.40197.70313573013.47%
18 Aug 2023193.70197.40203.15192.05126388-1.87%
17 Aug 2023197.40204.00204.00194.25169375-3.42%
16 Aug 2023204.40199.80208.00197.804459423.34%
14 Aug 2023197.80189.50200.40184.302456246.72%
11 Aug 2023185.35191.00200.85182.055612434.98%
10 Aug 2023176.55177.95184.45174.001344790.48%
09 Aug 2023175.70177.35177.35174.30313350.34%
08 Aug 2023175.10173.60177.45171.35470901.24%
07 Aug 2023172.95170.50174.65170.50454461.38%
04 Aug 2023170.60167.10175.00167.10199470.92%
03 Aug 2023169.05167.25171.00167.25210290.68%
02 Aug 2023167.90171.10173.00167.2537749-1.38%
01 Aug 2023170.25171.50171.90169.00134130.35%
31 Jul 2023169.65167.90174.90167.90328731.04%
28 Jul 2023167.90168.90169.95166.3517862-0.59%
27 Jul 2023168.90171.15173.40168.0017641-1.31%
26 Jul 2023171.15173.45173.60169.8520923-0.73%
25 Jul 2023172.40169.95174.85168.30268041.71%
24 Jul 2023169.50170.10173.90168.2533134-0.88%
21 Jul 2023171.00171.80173.60170.0028447-1.47%
20 Jul 2023173.55175.00175.00171.5021240-0.06%
19 Jul 2023173.65178.50180.45171.3050379-1.17%
18 Jul 2023175.70165.00178.50165.00842294.09%
17 Jul 2023168.80171.70172.50166.6553413-0.68%
14 Jul 2023169.95163.90171.90161.80914735.07%
13 Jul 2023161.75165.00168.00160.5562596-1.22%
12 Jul 2023163.75164.40164.90161.80355861.42%
11 Jul 2023161.45158.20164.50158.00642153.39%
10 Jul 2023156.15159.20159.40155.1015414-1.48%
07 Jul 2023158.50157.95160.05155.90293040.32%
06 Jul 2023158.00158.80159.25156.75203640.48%
05 Jul 2023157.25155.10158.45155.0013518-0.10%
04 Jul 2023157.40160.60161.00157.0530337-1.04%
03 Jul 2023159.05159.70161.30156.55311780.82%
30 Jun 2023157.75156.90159.35155.00128480.54%
28 Jun 2023156.90156.90159.80155.65267280.84%
27 Jun 2023155.60150.00157.60149.95657743.87%
26 Jun 2023149.80151.80152.10149.4523417-1.32%
23 Jun 2023151.80152.60153.45149.00162800.40%
22 Jun 2023151.20153.75154.20149.5085133-1.34%
21 Jun 2023153.25153.85155.75151.00479350.49%
20 Jun 2023152.50153.85156.00151.0040813-0.39%
19 Jun 2023153.10154.00160.00151.3064318-0.13%
16 Jun 2023153.30157.55157.80152.2565763-1.73%
15 Jun 2023156.00157.35157.75153.7530650-0.22%
14 Jun 2023156.35157.00157.75156.0017359-0.26%
13 Jun 2023156.75155.10158.30155.1071280-0.22%
12 Jun 2023157.10160.10160.30155.1046462-1.41%
09 Jun 2023159.35163.00163.00157.1524976-0.96%
08 Jun 2023160.90161.15168.50159.10464520.72%
07 Jun 2023159.75162.15164.50157.6047226-1.84%
06 Jun 2023162.75164.75164.75161.608109-0.55%
05 Jun 2023163.65165.90166.25161.35208821.05%
02 Jun 2023161.95160.00164.90159.55177490.62%
01 Jun 2023160.95160.90163.30160.15153800.19%
31 May 2023160.65165.00165.00158.8020495-1.74%
30 May 2023163.50163.15166.00161.50159410.25%
29 May 2023163.10164.05164.05159.0040706-3.03%
26 May 2023168.20167.00169.00163.90363972.65%
25 May 2023163.85163.45167.95161.30300391.08%
24 May 2023162.10161.90171.00158.9078011-0.03%
23 May 2023162.15162.25164.50160.5026786-0.15%
22 May 2023162.40163.05164.20161.0022269-0.40%
19 May 2023163.05170.45171.15161.7030680-3.12%
18 May 2023168.30167.90173.35165.00588470.24%
17 May 2023167.90177.35177.35166.1033214-4.49%
16 May 2023175.80177.45179.00171.60336370.46%
15 May 2023175.00176.65178.70173.0521697-1.07%
12 May 2023176.90176.60177.70176.30343860.06%
11 May 2023176.80176.25180.70176.00282300.14%
10 May 2023176.55175.65177.55175.65328520.43%
09 May 2023175.80176.00177.50175.00392420.34%
08 May 2023175.20174.85176.45174.05231180.40%
05 May 2023174.50175.00175.95173.30463040.37%
04 May 2023173.85174.45174.80172.60412700.99%
03 May 2023172.15168.65174.25168.65321280.26%
02 May 2023171.70175.55175.70168.3543294-0.58%
28 Apr 2023172.70171.20173.05171.20162090.44%
27 Apr 2023171.95171.25173.50171.2516534-0.03%
26 Apr 2023172.00168.30173.00168.30451430.09%
25 Apr 2023171.85169.30173.95169.30167920.00%
24 Apr 2023171.85171.15173.65169.35331980.41%
21 Apr 2023171.15169.05173.95168.80362160.23%
20 Apr 2023170.75169.00171.70169.00289200.03%
19 Apr 2023170.70165.90171.90164.30673423.36%
18 Apr 2023165.15163.45166.50162.00419691.60%
17 Apr 2023162.55159.40163.75158.10397602.59%
13 Apr 2023158.45159.55159.65156.15375460.41%
12 Apr 2023157.80155.50158.60152.20371741.48%
11 Apr 2023155.50153.55156.70151.90409212.24%
10 Apr 2023152.10149.70153.30147.20533972.63%
06 Apr 2023148.20146.75158.80144.001885633.49%
05 Apr 2023143.20149.95149.95140.55139362-2.95%
03 Apr 2023147.55148.05150.00146.1040352-0.44%
31 Mar 2023148.20155.40155.40147.1587680-3.07%
29 Mar 2023152.90154.75157.15151.4566091-0.71%
28 Mar 2023154.00162.05165.15151.25114460-5.95%
27 Mar 2023163.75177.70177.70161.8057940-7.95%
24 Mar 2023177.90177.45178.80171.80120334-0.06%
23 Mar 2023178.00178.40179.00177.50299830.00%
22 Mar 2023178.00178.15178.55177.5041999-0.48%
21 Mar 2023178.85180.40180.40176.751111200.62%
20 Mar 2023177.75176.45181.05176.45106229-0.31%
17 Mar 2023178.30178.50179.20177.3562670-0.28%
16 Mar 2023178.80178.50179.85175.35882120.34%
15 Mar 2023178.20178.70182.00176.1067522-0.14%
14 Mar 2023178.45177.60179.50175.001727090.48%
13 Mar 2023177.60178.75180.65173.60150091-0.11%
10 Mar 2023177.80175.00178.50171.553700681.57%
09 Mar 2023175.05165.05178.00163.451842154.79%
08 Mar 2023167.05175.20175.20165.3545071-3.69%
06 Mar 2023173.45179.00181.85172.2563646-2.67%
03 Mar 2023178.20170.05179.00170.051219442.44%
02 Mar 2023173.95174.00175.95168.651516660.67%
01 Mar 2023172.80169.80173.50164.301394802.58%
28 Feb 2023168.45167.80169.85166.251172460.36%
27 Feb 2023167.85168.95169.00163.601350000.60%
24 Feb 2023166.85152.25172.00152.252489979.59%
23 Feb 2023152.25155.65155.70150.7032240-1.36%
22 Feb 2023154.35161.40163.65153.3549051-4.37%
21 Feb 2023161.40162.05164.50161.1039071-1.44%
20 Feb 2023163.75165.70169.65162.0057104-0.67%
17 Feb 2023164.85171.50174.35162.10134866-2.46%
16 Feb 2023169.00181.50181.50167.75145120-6.94%
15 Feb 2023181.60185.90185.90181.05206089-1.89%
14 Feb 2023185.10186.30186.30184.75124186-0.19%
13 Feb 2023185.45185.10186.30184.401206120.22%
10 Feb 2023185.05186.00186.00184.70986380.03%
09 Feb 2023185.00186.75186.75184.15241040-0.32%
08 Feb 2023185.60185.15186.85183.95817720.30%
07 Feb 2023185.05187.95187.95182.902172720.05%
06 Feb 2023184.95188.00190.90182.95209701-0.30%
03 Feb 2023185.50186.55186.60183.60125161-0.22%
02 Feb 2023185.90185.00186.65183.051184380.51%
01 Feb 2023184.95185.00186.80182.701845130.05%
31 Jan 2023184.85185.90185.90182.052463980.43%
30 Jan 2023184.05183.35187.40181.50148267-0.24%
27 Jan 2023184.50185.35185.45179.25230406-0.08%
25 Jan 2023184.65180.50186.40180.201508950.35%
24 Jan 2023184.00184.00184.75180.152209430.33%
23 Jan 2023183.40185.00185.00181.051696530.16%
20 Jan 2023183.10177.10184.65177.102302220.74%
19 Jan 2023181.75184.20184.50179.05170047-0.76%
18 Jan 2023183.15183.30185.70181.551592330.47%
17 Jan 2023182.30176.60184.30173.003549733.29%
16 Jan 2023176.50167.20180.00167.205677545.91%
13 Jan 2023166.65163.35168.90163.351121781.18%
12 Jan 2023164.70164.85167.60163.00923210.70%
11 Jan 2023163.55163.05164.95161.051309410.58%
10 Jan 2023162.60156.80168.65156.553587164.20%
09 Jan 2023156.05156.00159.00154.051544911.46%
06 Jan 2023153.80159.15160.00151.15243298-3.91%
05 Jan 2023160.05158.25163.50158.251430261.14%
04 Jan 2023158.25161.75164.40148.30164722-1.80%
03 Jan 2023161.15159.25163.00155.002779681.86%
02 Jan 2023158.20142.60163.85142.0064797214.39%
30 Dec 2022138.30138.80141.50135.20660790.36%
29 Dec 2022137.80134.05141.60131.80886822.80%
28 Dec 2022134.05128.45135.00127.20464905.72%
27 Dec 2022126.80128.00128.10126.30281920.88%
26 Dec 2022125.70123.60128.00121.50360403.63%
23 Dec 2022121.30129.90129.90120.5055126-5.90%
22 Dec 2022128.90130.55132.45127.3552784-1.79%
21 Dec 2022131.25135.85136.10130.3038221-2.60%
20 Dec 2022134.75136.50136.50134.00232980.15%
19 Dec 2022134.55136.60139.00133.1057238-1.46%
16 Dec 2022136.55139.60140.20135.7038164-1.76%
15 Dec 2022139.00143.00143.90137.9072917-1.59%
14 Dec 2022141.25136.90143.70136.601345743.63%
13 Dec 2022136.30136.10138.70135.80163770.07%
12 Dec 2022136.20135.70137.15134.45110770.59%
09 Dec 2022135.40139.45139.45134.5530903-1.78%
08 Dec 2022137.85141.00142.00137.5055483-0.83%
07 Dec 2022139.00138.50140.90137.15698611.05%
06 Dec 2022137.55136.00139.55136.00175240.18%
05 Dec 2022137.30136.20139.00135.60347840.37%
02 Dec 2022136.80135.00140.20135.00444080.92%
01 Dec 2022135.55135.95136.65134.90160590.48%
30 Nov 2022134.90137.00139.30134.0559144-1.71%
29 Nov 2022137.25135.55141.95135.001682161.44%
28 Nov 2022135.30136.65136.65134.25334720.93%
25 Nov 2022134.05134.70135.00132.7565983-0.45%
24 Nov 2022134.65135.05136.00133.05197320.07%
23 Nov 2022134.55134.00136.00132.00222760.94%
22 Nov 2022133.30136.10136.15133.0013998-0.19%
21 Nov 2022133.55137.20137.30133.0064399-1.73%
18 Nov 2022135.90135.35136.70132.75264660.67%
17 Nov 2022135.00137.00137.00133.55112540.30%
16 Nov 2022134.60137.80137.80133.8030695-0.63%
15 Nov 2022135.45138.70138.70131.8529794-0.51%
14 Nov 2022136.15138.30139.85135.6521739-1.55%
11 Nov 2022138.30143.60145.00137.5546603-2.40%
10 Nov 2022141.70148.75151.80138.201067820.71%
09 Nov 2022140.70141.90146.40139.05576410.04%
07 Nov 2022140.65136.50141.95134.00494174.96%
04 Nov 2022134.00134.00136.00133.0017900-0.15%
03 Nov 2022134.20134.15135.80133.0020735-1.25%
02 Nov 2022135.90142.00142.00134.8534629-3.17%
01 Nov 2022140.35132.95144.70130.001061076.73%
31 Oct 2022131.50130.70133.50130.2517905-0.15%
28 Oct 2022131.70131.20133.75130.55172380.38%
27 Oct 2022131.20134.50134.50130.2020284-0.76%
25 Oct 2022132.20134.75134.75131.1513074-0.08%
24 Oct 2022132.30136.50136.50131.3081000.65%
21 Oct 2022131.45130.85134.45130.00152731.19%
20 Oct 2022129.90133.00133.95129.4065536-3.13%
19 Oct 2022134.10134.85135.95133.00114640.11%
18 Oct 2022133.95130.10135.95130.10214772.02%
17 Oct 2022131.30130.30133.30128.9017099-0.23%
14 Oct 2022131.60135.85135.85130.2521937-1.46%
13 Oct 2022133.55133.10135.60132.0511858-0.26%
12 Oct 2022133.90137.65137.65133.0012581-1.11%
11 Oct 2022135.40135.00137.95133.0520615-0.18%
10 Oct 2022135.65137.20137.70135.0021488-1.77%
07 Oct 2022138.10138.00140.10137.558957-0.61%
06 Oct 2022138.95139.75141.30138.5521082-0.71%
04 Oct 2022139.95136.00147.85136.00334223.97%
03 Oct 2022134.60137.60137.60133.3017353-0.77%
30 Sep 2022135.65135.25137.00134.15144140.30%
29 Sep 2022135.25135.65138.70134.4528752-0.18%
28 Sep 2022135.50140.05140.05133.7548847-2.52%
27 Sep 2022139.00142.30143.75138.0023395-1.38%
26 Sep 2022140.95140.30147.00135.0029568-1.36%
23 Sep 2022142.90148.55148.55142.5029935-1.89%
22 Sep 2022145.65144.80149.70142.5081845-2.15%
21 Sep 2022148.85150.45153.05147.9518811-1.13%
20 Sep 2022150.55154.40154.70150.1526032-0.66%
19 Sep 2022151.55150.00153.90148.10293031.44%
16 Sep 2022149.40157.00157.00148.0569832-4.11%
15 Sep 2022155.80156.90158.00150.251271380.61%
14 Sep 2022154.85150.55157.40149.40838412.01%
13 Sep 2022151.80144.80158.00144.801905853.58%
12 Sep 2022146.55143.10148.90143.10591030.83%
09 Sep 2022145.35143.15149.30143.1544323-0.03%
08 Sep 2022145.40147.70148.00144.0046450-0.75%
07 Sep 2022146.50145.00147.00144.10238371.84%
06 Sep 2022143.85145.70148.35142.6049487-1.88%
05 Sep 2022146.60146.15149.00145.15246580.31%
02 Sep 2022146.15146.55148.20145.05271020.03%
01 Sep 2022146.10147.70148.75144.6041161-0.38%
30 Aug 2022146.65147.10148.45143.25244211.63%
29 Aug 2022144.30144.80147.95142.9523193-1.70%
26 Aug 2022146.80147.20148.00144.40206810.62%
25 Aug 2022145.90147.00149.00144.25345600.34%
24 Aug 2022145.40143.05147.00142.90137211.15%
23 Aug 2022143.75145.95147.70142.20327770.03%
22 Aug 2022143.70141.70146.45141.7021980-1.58%
19 Aug 2022146.00149.00150.20144.4530745-0.85%
18 Aug 2022147.25148.20148.60146.00235201.27%
17 Aug 2022145.40145.25158.35143.60568920.10%
16 Aug 2022145.25145.05147.65140.10160105-6.83%
12 Aug 2022155.90152.00158.90152.0021483-0.38%
11 Aug 2022156.50155.05164.65155.05647801.26%
10 Aug 2022154.55159.45163.00152.5061850-2.28%
08 Aug 2022158.15146.50159.50146.501951668.54%
05 Aug 2022145.70146.85147.90144.00173210.00%
04 Aug 2022145.70147.90147.90144.10202381.25%
03 Aug 2022143.90147.00147.85143.5012740-1.51%
02 Aug 2022146.10148.40149.40144.6022024-0.61%
01 Aug 2022147.00144.05149.00144.00370401.98%
29 Jul 2022144.15144.00146.40140.85215510.87%
28 Jul 2022142.90142.75145.00140.75174590.00%
27 Jul 2022142.90144.20147.40140.7014256-1.85%
26 Jul 2022145.60146.50147.95145.2510270-0.95%
25 Jul 2022147.00146.00147.95144.9559010.38%
22 Jul 2022146.45147.95147.95144.0593580.76%
21 Jul 2022145.35146.85148.80144.0510751-1.02%
20 Jul 2022146.85145.10148.90143.35249352.30%
19 Jul 2022143.55145.85146.00142.6512135-0.10%
18 Jul 2022143.70144.30146.45142.00210480.56%
15 Jul 2022142.90145.85145.90142.1511589-1.82%
14 Jul 2022145.55145.80147.90144.157820-0.31%
13 Jul 2022146.00148.00149.65145.008513-0.51%
12 Jul 2022146.75151.75153.30145.2017041-0.88%
11 Jul 2022148.05147.90155.00145.0062041.20%
08 Jul 2022146.30147.20148.75142.106591-0.20%
07 Jul 2022146.60143.90149.00142.00205833.71%
06 Jul 2022141.35143.95144.15140.8080370.14%
05 Jul 2022141.15143.45144.10140.8046280.32%
04 Jul 2022140.70142.25142.50140.205058-0.14%
01 Jul 2022140.90141.55143.15140.156151-0.46%
30 Jun 2022141.55145.80145.80140.3010437-1.01%
29 Jun 2022143.00144.05146.00142.007399-1.79%
28 Jun 2022145.60145.50146.55143.0590910.45%
27 Jun 2022144.95143.00145.45142.10125322.19%
24 Jun 2022141.85148.00148.00141.05105751.61%
23 Jun 2022139.60139.00139.80135.4089943.68%
22 Jun 2022134.65140.00140.00133.109338-2.67%
21 Jun 2022138.35139.35139.35132.55140904.22%
20 Jun 2022132.75143.00143.00130.2020878-5.52%
17 Jun 2022140.50145.10146.45138.6527562-2.90%
16 Jun 2022144.70149.45151.60143.5026138-2.56%
15 Jun 2022148.50148.25149.85146.90108900.30%
14 Jun 2022148.05150.50150.50146.55110960.58%
13 Jun 2022147.20146.75150.50146.0020534-2.45%
10 Jun 2022150.90152.90152.90148.9520751-0.69%
09 Jun 2022151.95155.00155.00150.0518901-1.30%
08 Jun 2022153.95156.55158.90151.8022795-1.28%
07 Jun 2022155.95161.25161.25155.3523812-2.41%
06 Jun 2022159.80161.90164.65156.65464111.17%
03 Jun 2022157.95154.10168.85152.002038516.26%
02 Jun 2022148.65150.00153.00147.40228261.02%
01 Jun 2022147.15152.85152.90144.0028739-2.68%
31 May 2022151.20151.05153.00147.90267940.00%
30 May 2022151.20154.20156.95149.2536936-1.50%
27 May 2022153.50149.10156.75149.00196831.99%
26 May 2022150.50150.60153.85143.00251930.27%
25 May 2022150.10152.00157.50148.8518045-2.44%
24 May 2022153.85159.15159.15150.5525577-2.01%
23 May 2022157.00163.00163.00156.0021348-1.54%
20 May 2022159.45158.90165.80156.65238082.71%
19 May 2022155.25152.00159.05148.45229950.23%
18 May 2022154.90161.45163.95152.0020757-1.71%
17 May 2022157.60155.25159.90152.40219573.92%
16 May 2022151.65154.70155.00149.85108691.92%
13 May 2022148.80146.55153.45146.55332884.06%
12 May 2022143.00156.80156.80140.1060750-6.84%
11 May 2022153.50161.50163.30148.0053879-4.81%
10 May 2022161.25164.95175.00159.05308070.00%
09 May 2022161.25164.30164.65159.9018471-1.86%
06 May 2022164.30163.95165.95161.5024500-0.33%
05 May 2022164.85173.00173.00162.1527695-2.22%
04 May 2022168.60173.00173.60168.0016769-2.01%
02 May 2022172.05171.90174.00168.65176770.15%
29 Apr 2022171.80175.55178.35171.35229020.26%
28 Apr 2022171.35179.75179.75169.6538465-2.31%
27 Apr 2022175.40180.50180.50174.0013562-1.35%
26 Apr 2022177.80180.95182.45175.20194000.71%
25 Apr 2022176.55185.45185.45174.9036775-3.52%
22 Apr 2022183.00183.10189.25180.25519590.19%
21 Apr 2022182.65181.55185.75181.35307731.22%
20 Apr 2022180.45181.50185.00179.3029551-0.58%
19 Apr 2022181.50182.50188.00177.0030736-0.52%
18 Apr 2022182.45188.10188.10179.9547344-3.24%
13 Apr 2022188.55189.90191.95186.4527204-0.19%
12 Apr 2022188.90193.25195.00184.0041867-1.59%
11 Apr 2022191.95192.85194.50189.15257440.87%
08 Apr 2022190.30192.00196.25188.0535130-0.73%
07 Apr 2022191.70189.00197.60187.70995243.06%
06 Apr 2022186.00184.40189.50183.10353260.27%
05 Apr 2022185.50185.75190.50181.90655530.60%
04 Apr 2022184.40184.00193.10177.352781135.04%
01 Apr 2022175.55162.45175.55161.90988749.99%
31 Mar 2022159.60160.80163.90156.60466770.31%
30 Mar 2022159.10165.00165.00157.5068674-1.27%
29 Mar 2022161.15167.25169.00160.0048226-2.33%
28 Mar 2022165.00170.15173.85160.2047595-2.97%
25 Mar 2022170.05170.00175.25169.00339790.03%
24 Mar 2022170.00178.65178.65169.4030399-2.49%
23 Mar 2022174.35170.95177.00169.70429283.17%
22 Mar 2022169.00169.70170.00166.00272150.69%
21 Mar 2022167.85167.60171.00166.00505651.24%
17 Mar 2022165.80167.90168.75164.65450970.97%
16 Mar 2022164.20163.90164.85162.85254331.67%
15 Mar 2022161.50163.00165.00161.0044158-0.03%
14 Mar 2022161.55164.00165.00160.0053518-1.28%
11 Mar 2022163.65164.90167.95158.1026562-0.64%
10 Mar 2022164.70165.00167.05161.40450552.84%
09 Mar 2022160.15156.35162.35156.35425522.43%
08 Mar 2022156.35159.20160.00152.05253881.30%
07 Mar 2022154.35160.00160.00153.0032416-3.50%
04 Mar 2022159.95162.00163.35159.0025388-1.72%
03 Mar 2022162.75167.90167.90161.9019541-0.03%
02 Mar 2022162.80165.45165.45160.10236960.28%
28 Feb 2022162.35166.80166.80158.0028274-1.01%
25 Feb 2022164.00164.00168.00158.90402486.91%
24 Feb 2022153.40164.00166.95153.0584503-9.79%
23 Feb 2022170.05175.00175.00168.05354441.67%
22 Feb 2022167.25170.00171.60158.3061691-4.62%
21 Feb 2022175.35182.50182.55172.2051080-4.42%
18 Feb 2022183.45182.00187.95179.60519380.88%
17 Feb 2022181.85182.10186.70180.2526525-0.52%
16 Feb 2022182.80186.70189.10181.00320210.49%
15 Feb 2022181.90183.00186.75170.0575459-1.65%
14 Feb 2022184.95190.05194.75183.0080664-6.52%
11 Feb 2022197.85207.50207.50194.00134833-5.67%
10 Feb 2022209.75207.85214.00202.351029192.74%
09 Feb 2022204.15204.95205.00199.05382592.28%
08 Feb 2022199.60201.85203.70197.0531711-1.19%
07 Feb 2022202.00206.80209.70198.6096908-0.62%
04 Feb 2022203.25205.90205.90200.5020165-0.61%
03 Feb 2022204.50204.95206.10203.00327010.32%
02 Feb 2022203.85203.00204.70198.50423801.47%
01 Feb 2022200.90198.10206.45198.05563961.31%
31 Jan 2022198.30204.50204.50196.4053190-0.23%
28 Jan 2022198.75203.60205.60197.45502130.56%
27 Jan 2022197.65197.00199.95195.0044101-1.67%
25 Jan 2022201.00190.90203.00186.00698464.99%
24 Jan 2022191.45209.75211.20190.80149067-9.65%
21 Jan 2022211.90223.90225.85210.0096353-3.75%
20 Jan 2022220.15230.70233.95217.00185635-3.06%
19 Jan 2022227.10214.75231.70204.655192756.77%
18 Jan 2022212.70200.70219.35197.205405726.64%
17 Jan 2022199.45202.85202.85198.5037380-0.10%
14 Jan 2022199.65200.80204.00198.55334950.20%
13 Jan 2022199.25202.00202.50198.8031283-0.72%
12 Jan 2022200.70205.00205.00198.55671511.93%
11 Jan 2022196.90201.50205.00196.0051825-1.28%
10 Jan 2022199.45202.00205.00198.10592600.63%
07 Jan 2022198.20205.00209.00197.0069833-1.69%
06 Jan 2022201.60187.00203.55187.00710893.20%
05 Jan 2022195.35193.95197.90193.00292951.03%
04 Jan 2022193.35195.60198.00192.0028076-1.15%
03 Jan 2022195.60195.55196.95193.85363761.06%
31 Dec 2021193.55188.20196.80187.50667783.39%
30 Dec 2021187.20189.00191.40186.3027841-0.77%
29 Dec 2021188.65183.20192.70183.00285172.14%
28 Dec 2021184.70186.00188.70183.0032692-0.16%
27 Dec 2021185.00187.30188.00182.45228350.33%
24 Dec 2021184.40188.90189.85182.0031494-1.71%
23 Dec 2021187.60189.30189.30186.00178900.83%
22 Dec 2021186.05187.90189.95183.15218900.00%
21 Dec 2021186.05186.00188.75183.85208261.83%
20 Dec 2021182.70188.40191.75180.3049332-3.03%
17 Dec 2021188.40195.20199.85186.8046629-4.05%
16 Dec 2021196.35202.95202.95195.0027568-1.16%
15 Dec 2021198.65203.80203.80197.05256770.58%
14 Dec 2021197.50202.00205.55196.2047914-3.14%
13 Dec 2021203.90207.90208.00201.4539732-1.00%
10 Dec 2021205.95211.75212.00204.0067940-0.46%
09 Dec 2021206.90216.00218.50205.00191681-1.83%
08 Dec 2021210.75192.90210.75192.151043919.99%
07 Dec 2021191.60189.60193.80189.60203180.21%
06 Dec 2021191.20193.60193.60190.1019534-1.24%
03 Dec 2021193.60194.95194.95191.00224290.78%
02 Dec 2021192.10192.35193.90188.55210991.59%
01 Dec 2021189.10190.00192.10187.60157340.99%
30 Nov 2021187.25188.00192.95186.0524357-0.50%
29 Nov 2021188.20195.00195.00183.8037503-3.51%
26 Nov 2021195.05202.50202.50194.0045379-2.57%
25 Nov 2021200.20200.05205.00197.7533710-0.47%
24 Nov 2021201.15204.80206.95200.1532492-0.94%
23 Nov 2021203.05199.00205.00197.00376591.96%
22 Nov 2021199.15208.85209.00195.001053661.12%
18 Nov 2021196.95201.00204.70193.6580788-1.50%
17 Nov 2021199.95203.45205.90198.6557345-1.19%
16 Nov 2021202.35207.95209.35201.0075781-2.72%
15 Nov 2021208.00208.40222.80205.001780652.09%
12 Nov 2021203.75213.00215.90201.2578234-4.83%
11 Nov 2021214.10222.95225.75211.05120864-3.30%
10 Nov 2021221.40216.10224.70210.002038243.07%
09 Nov 2021214.80202.60219.00201.602256687.13%
08 Nov 2021200.50188.30203.85186.451158456.48%
04 Nov 2021188.30188.00189.70186.00157501.70%
03 Nov 2021185.15186.50191.00181.50415072.15%
02 Nov 2021181.25183.00184.00180.00236880.81%
01 Nov 2021179.80183.45183.95177.3032403-0.91%
29 Oct 2021181.45185.00187.80181.0024879-2.10%
28 Oct 2021185.35188.50188.50184.1020977-0.80%
27 Oct 2021186.85190.00190.00183.3021971-0.74%
26 Oct 2021188.25189.70190.85185.25187410.53%
25 Oct 2021187.25192.95196.10185.1534675-2.45%
22 Oct 2021191.95199.80199.95190.0031574-2.04%
21 Oct 2021195.95198.00198.65193.5032179-0.36%
20 Oct 2021196.65199.70201.20193.5064941-0.56%
19 Oct 2021197.75199.75204.95194.70722030.00%
18 Oct 2021197.75202.00203.30197.1556766-2.03%
14 Oct 2021201.85205.00206.80200.6047597-0.66%
13 Oct 2021203.20203.10207.25201.00567780.05%
12 Oct 2021203.10203.00205.85202.70448640.02%
11 Oct 2021203.05202.25204.60198.95654601.50%
08 Oct 2021200.05205.05209.30197.6569858-1.82%
07 Oct 2021203.75196.00206.90192.501509964.89%
06 Oct 2021194.25198.95198.95193.0037230-1.35%
05 Oct 2021196.90199.55199.55195.2039745-0.58%
04 Oct 2021198.05196.00199.85195.05547111.36%
01 Oct 2021195.40194.65196.90193.15378950.39%
30 Sep 2021194.65197.85197.85194.00378710.26%
29 Sep 2021194.15198.95198.95192.10421280.39%
28 Sep 2021193.40197.00198.00192.0031083-0.85%
27 Sep 2021195.05197.00199.95193.6031964-1.07%
24 Sep 2021197.15200.65202.00196.8032305-0.40%
23 Sep 2021197.95198.10204.00194.00690201.90%
22 Sep 2021194.25192.35198.50191.95376041.25%
21 Sep 2021191.85197.20197.20188.5051498-1.26%
20 Sep 2021194.30199.00200.00194.0051148-1.45%
17 Sep 2021197.15202.50207.50195.0074926-3.12%
16 Sep 2021203.50204.50207.80202.10624330.07%
15 Sep 2021203.35204.00209.55200.00756801.12%
14 Sep 2021201.10204.85206.60200.05369350.63%
13 Sep 2021199.85201.00204.30199.2031839-2.03%
09 Sep 2021204.00202.45208.25199.20557410.79%
08 Sep 2021202.40197.70206.60196.40826033.08%
07 Sep 2021196.35203.60203.60195.2042224-2.82%
06 Sep 2021202.05207.55209.10200.0042821-1.61%
03 Sep 2021205.35213.30213.30204.0059018-2.24%
02 Sep 2021210.05203.90215.00198.551685393.86%
01 Sep 2021202.25200.90204.90196.40981652.35%
31 Aug 2021197.60199.85206.00196.05384660.38%
30 Aug 2021196.85191.00199.00191.00353393.39%
27 Aug 2021190.40191.00192.80186.6535162-0.26%
26 Aug 2021190.90193.00197.65189.8035408-1.75%
25 Aug 2021194.30198.00201.00192.10503810.60%
24 Aug 2021193.15181.55194.35181.55597254.52%
23 Aug 2021184.80200.00204.95183.3098688-5.81%
20 Aug 2021196.20199.55207.00195.0073910-3.52%
18 Aug 2021203.35206.00211.95200.3587426-0.93%
17 Aug 2021205.25218.40218.40203.0073382-3.57%
16 Aug 2021212.85221.50221.50210.5058367-2.85%
13 Aug 2021219.10215.00229.40214.002192343.47%
12 Aug 2021211.75198.00211.75197.9511740910.00%
11 Aug 2021192.50202.00202.00182.15262641-4.87%
10 Aug 2021202.35215.00216.90199.00167786-5.49%
09 Aug 2021214.10219.75224.95213.5062928-1.54%
06 Aug 2021217.45216.00222.05211.601444900.88%
05 Aug 2021215.55223.00224.95206.30179639-2.97%
04 Aug 2021222.15231.40234.60220.00147359-3.10%
03 Aug 2021229.25233.00237.00228.00104834-0.71%
02 Aug 2021230.90227.80238.40225.751854360.17%
30 Jul 2021230.50244.00245.00226.10197885-4.67%
29 Jul 2021241.80248.75253.65239.50123719-1.27%
28 Jul 2021244.90255.95256.70242.10136636-2.97%
27 Jul 2021252.40256.00264.90245.005358973.27%
26 Jul 2021244.40239.00248.00237.001914872.22%
23 Jul 2021239.10250.00258.00236.10323262-3.80%
22 Jul 2021248.55234.75248.80228.004514999.88%
20 Jul 2021226.20235.70235.85225.00133810-3.08%
19 Jul 2021233.40230.00238.00223.001822650.63%
16 Jul 2021231.95236.50239.45230.00116274-1.70%
15 Jul 2021235.95244.75248.25235.00141658-2.10%
14 Jul 2021241.00245.00251.50240.00231116-1.59%
13 Jul 2021244.90250.00255.00233.65623747-0.41%
12 Jul 2021245.90232.40245.90230.9072062710.00%
09 Jul 2021223.55203.85223.55203.855327369.99%
08 Jul 2021203.25209.00214.95200.05261010-2.75%
07 Jul 2021209.00198.90214.00195.604674455.90%
06 Jul 2021197.35199.45208.65194.904502861.08%
05 Jul 2021195.25196.00202.75194.002637271.19%
02 Jul 2021192.95206.90207.10186.80692144-7.15%
01 Jul 2021207.80204.00223.95200.5024096606.45%
30 Jun 2021195.20168.00195.20168.00172883019.98%
29 Jun 2021162.70158.75167.95158.253990392.49%
28 Jun 2021158.75163.45163.85156.50226386-2.25%
25 Jun 2021162.40156.40164.15153.154390584.44%
24 Jun 2021155.50156.35167.45153.8511163113.25%
23 Jun 2021150.60133.00154.95133.00101527114.22%
22 Jun 2021131.85133.00135.45128.201503713.17%
21 Jun 2021127.80126.45131.05124.95683240.39%
18 Jun 2021127.30129.40130.60121.85105347-0.70%
17 Jun 2021128.20131.00133.00127.0588208-1.46%
16 Jun 2021130.10133.75133.80129.4564397-1.10%
15 Jun 2021131.55135.20135.30129.25101720-1.20%
14 Jun 2021133.15134.95135.00125.001465370.45%
11 Jun 2021132.55138.45139.85131.65116386-2.43%
10 Jun 2021135.85135.00140.40135.001614121.27%
09 Jun 2021134.15133.55138.90131.002429001.74%
08 Jun 2021131.85134.95136.00128.85152095-1.16%
07 Jun 2021133.40129.00136.00129.002167385.87%
04 Jun 2021126.00126.85130.00123.95840960.32%
03 Jun 2021125.60123.30129.00123.301223512.70%
02 Jun 2021122.30120.25124.90119.951180301.70%
01 Jun 2021120.25129.95129.95114.15126677-5.02%
31 May 2021126.60127.45131.85125.40856910.28%
28 May 2021126.25129.50131.90124.00115209-1.14%
27 May 2021127.70138.00138.85123.75324882-7.09%
26 May 2021137.45135.00139.40134.051286631.55%
25 May 2021135.35135.50138.50131.30208110-0.55%
24 May 2021136.10141.00145.30131.60373451-2.12%
21 May 2021139.05133.05142.00133.058737875.70%
20 May 2021131.55121.00137.00113.50189785212.24%
19 May 2021117.2099.05117.2097.20115234419.96%
18 May 202197.7099.85100.9097.2090269-1.86%
17 May 202199.5598.60100.7597.301149892.89%
14 May 202196.7596.0099.8096.00779521.47%
12 May 202195.3599.9099.9094.9596909-3.30%
11 May 202198.6099.95103.7598.00174193-2.62%
10 May 2021101.2598.80101.9597.002678495.41%
07 May 202196.0593.00101.0092.954003323.34%
06 May 202192.9589.9594.9587.103087834.79%
05 May 202188.7091.3591.4088.2036019-0.62%
04 May 202189.2590.3592.0088.101215830.34%
03 May 202188.9586.0089.5584.85519722.71%
30 Apr 202186.6088.0089.1085.9539596-2.81%
29 Apr 202189.1089.8090.0088.00526431.02%
28 Apr 202188.2088.0089.4587.00688340.34%
27 Apr 202187.9087.2090.4087.15791201.80%
26 Apr 202186.3584.2592.0081.103940075.89%
23 Apr 202181.5583.3583.5080.8046651-1.27%
22 Apr 202182.6080.1083.5080.10461843.12%
20 Apr 202180.1080.0584.5578.65350800.69%
19 Apr 202179.5581.3081.3077.7029157-1.85%
16 Apr 202181.0582.7082.7080.80140570.25%
15 Apr 202180.8580.3583.7079.7520183-1.04%
13 Apr 202181.7081.2584.2080.20305590.80%
12 Apr 202181.0588.3588.3580.2545134-7.64%
09 Apr 202187.7584.8089.8083.25980674.28%
08 Apr 202184.1584.9085.4582.20318541.39%
07 Apr 202183.0081.0085.4081.00276311.72%
06 Apr 202181.6079.1083.5079.10318801.37%
05 Apr 202180.5082.9582.9579.8018050-2.48%
01 Apr 202182.5582.9083.5081.15199961.29%
31 Mar 202181.5076.1584.8076.151052115.78%
30 Mar 202177.0581.5082.5071.1042251-5.23%
26 Mar 202181.3080.5082.3580.30381481.25%
25 Mar 202180.3082.2082.6080.1031398-3.60%
24 Mar 202183.3082.6584.5081.50323110.85%
23 Mar 202182.6085.0085.8082.3035334-1.90%
22 Mar 202184.2083.0084.7080.25395332.25%
19 Mar 202182.3585.5585.6080.4064606-1.79%
18 Mar 202183.8584.3587.9079.801658020.78%
17 Mar 202183.2086.9587.0082.2038667-3.03%
16 Mar 202185.8088.4088.5085.5041903-1.66%
15 Mar 202187.2588.6588.7085.8039846-0.23%
12 Mar 202187.4589.8590.7087.0041825-1.63%
10 Mar 202188.9088.8590.0087.50473241.20%
09 Mar 202187.8590.4090.7587.4030182-1.46%
08 Mar 202189.1591.0091.7088.4526836-1.60%
05 Mar 202190.6093.4593.4589.7049481-1.31%
04 Mar 202191.8093.3095.0090.4581929-1.55%
03 Mar 202193.2593.5096.5093.0085452-0.05%
02 Mar 202193.3095.0096.5092.40102937-0.59%
01 Mar 202193.8591.9096.8091.903034914.57%
26 Feb 202189.7588.3090.6088.00895520.11%
25 Feb 202189.6589.6592.4085.501938173.16%
24 Feb 202186.9086.50100.9072.20634271.28%
23 Feb 202185.8084.2587.5584.25245940.59%
22 Feb 202185.3088.0088.6085.0563681-1.84%
19 Feb 202186.9087.4088.9086.2559566-0.29%
18 Feb 202187.1587.6588.9585.6583000-0.46%
17 Feb 202187.5588.0089.9586.5051829-0.40%
16 Feb 202187.9088.1592.0087.10120219-0.23%
15 Feb 202188.1096.0096.5587.35152448-6.23%
12 Feb 202193.9590.9594.9587.003497044.68%
11 Feb 202189.7588.6091.0086.101802622.87%
10 Feb 202187.2587.5088.3085.50861582.41%
09 Feb 202185.2083.6087.3083.601568591.91%
08 Feb 202183.6079.3584.1079.201179695.49%
05 Feb 202179.2579.0079.9578.50305810.57%
04 Feb 202178.8079.6580.2578.3535626-1.13%
03 Feb 202179.7079.9581.2578.50481510.06%
02 Feb 202179.6579.6081.0078.00358143.11%
01 Feb 202177.2579.8080.6075.9055957-1.21%
29 Jan 202178.2076.0080.9075.80723443.85%
28 Jan 202175.3075.7576.4574.3039846-0.26%
27 Jan 202175.5079.0579.0575.0048646-2.58%
25 Jan 202177.5080.2582.7076.95109499-3.19%
22 Jan 202180.0581.5085.0079.00145861-1.54%
21 Jan 202181.3077.1086.5077.052835525.17%
20 Jan 202177.3077.9581.0076.5048766-1.21%
19 Jan 202178.2577.9580.6076.50533961.56%
18 Jan 202177.0578.5579.3576.1041094-2.22%
15 Jan 202178.8079.3081.6078.0078360-0.76%
14 Jan 202179.4078.0080.9077.10535381.15%
13 Jan 202178.5080.0080.0077.4555329-1.26%
12 Jan 202179.5081.9581.9579.05525580.44%
11 Jan 202179.1582.5583.3070.20100300-4.29%
08 Jan 202182.7085.1086.5081.7094196-2.71%
07 Jan 202185.0086.5088.0084.2099886-1.56%
06 Jan 202186.3587.5589.5084.10229349-0.58%
05 Jan 202186.8588.0092.6085.9010771511.94%
04 Jan 202185.2072.6085.2072.60104472820.00%
01 Jan 202171.0067.1571.4567.15934313.65%
31 Dec 202068.5068.9068.9067.20416980.96%
30 Dec 202067.8568.8568.9066.00180280.67%
29 Dec 202067.4069.7569.7566.5049321-0.52%
28 Dec 202067.7568.1568.6567.2035020-0.15%
24 Dec 202067.8568.0069.9566.00954510.67%
23 Dec 202067.4064.0067.7063.10467867.58%
22 Dec 202062.6561.0063.9560.20540260.32%

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