52 Week High | 1670, Low 676 |
Closing Avg | 696.49 |
Weighted Avg | 712.95 |
LTP | 955(-35) |
Listed Shares | 28,81,245 |
Paid Up Capital | 28,81,24,500 |
Market Capitalization | 2,66,51,51,625 |
Net Profit | 16,388 |
EPS(Published) | 14.36 |
EPS(Normal) | 14 |
PE | 38.65 |
PE (current) | 68.21 |
Bonus Last Year | 19.00 |
Cash Dividend | 1.00 |
Right Share |
Net Worth | 118.63 |
S.N | Date | Price | Change | Max Price | Min Price | Prev Price | Transaction | Volume | Amount |
---|---|---|---|---|---|---|---|---|---|
1 | 2022-08-08 | 990 | -7 | 999 | 978 | 997 | 89 | 8530 | 8417940 |
2 | 2022-08-07 | 997 | -2 | 1015 | 967 | 999 | 86 | 8049 | 7886980 |
3 | 2022-08-05 | 999 | 13 | 1009.8 | 965 | 986 | 122 | 8404 | 8262250 |
4 | 2022-08-04 | 986 | 9 | 1010 | 957.5 | 977 | 193 | 16035 | 15973900 |
5 | 2022-08-03 | 977 | 52 | 1003 | 914 | 925 | 245 | 17091 | 16822000 |
6 | 2022-08-02 | 925 | 12 | 942 | 895 | 913 | 104 | 8484 | 7850080 |
7 | 2022-08-01 | 913 | -5 | 934 | 910 | 918 | 81 | 8074 | 7443910 |
8 | 2022-07-31 | 918 | 9 | 927.1 | 909 | 909 | 75 | 5170 | 4750340 |
9 | 2022-07-29 | 909 | 4 | 915 | 891 | 905 | 19 | 1526 | 1376270 |
10 | 2022-07-28 | 905 | 37 | 925 | 851 | 868 | 170 | 12749 | 11453300 |
11 | 2022-07-27 | 868 | 20 | 870 | 822 | 848 | 67 | 6128 | 5230070 |
12 | 2022-07-26 | 848 | -29.1 | 876.9 | 836 | 877.1 | 76 | 5487 | 4690050 |
13 | 2022-07-25 | 877.1 | 20.1 | 887 | 838.2 | 857 | 132 | 9451 | 8157060 |
14 | 2022-07-24 | 857 | 70 | 857 | 781 | 787 | 86 | 5475 | 4454490 |
15 | 2022-07-22 | 787 | -35 | 820 | 787 | 822 | 38 | 1552 | 1239400 |
16 | 2022-07-21 | 822 | 2 | 824 | 810 | 820 | 43 | 3806 | 3113090 |
17 | 2022-07-20 | 820 | 0 | 824 | 803.6 | 820 | 44 | 3423 | 2794020 |
18 | 2022-07-19 | 820 | 15 | 833 | 791 | 805 | 54 | 2213 | 1810460 |
19 | 2022-07-18 | 805 | 5.1 | 805 | 770 | 799.9 | 44 | 1797 | 1417010 |
20 | 2022-07-17 | 799.9 | 25.9 | 799.9 | 751 | 774 | 40 | 2495 | 1928730 |
21 | 2022-07-15 | 774 | 14.1 | 774 | 733 | 759.9 | 16 | 593 | 446495 |
22 | 2022-07-14 | 759.9 | 9.9 | 775 | 750 | 750 | 27 | 758 | 575524 |
23 | 2022-07-13 | 750 | 19 | 751 | 725.2 | 731 | 38 | 1774 | 1319090 |
24 | 2022-07-12 | 731 | 30 | 731 | 710 | 701 | 29 | 1204 | 862122 |
25 | 2022-07-11 | 701 | -43.8 | 730 | 701 | 744.8 | 54 | 5611 | 4025580 |
26 | 2022-07-08 | 744.8 | -35.3 | 780.1 | 744.8 | 780.1 | 24 | 1251 | 944857 |
27 | 2022-07-07 | 780.1 | -6.9 | 815 | 757.1 | 787 | 40 | 2106 | 1673370 |
28 | 2022-07-06 | 787 | 2 | 800 | 754.7 | 785 | 46 | 2692 | 2083100 |
29 | 2022-07-05 | 785 | -15.7 | 800 | 770 | 800.7 | 56 | 2832 | 2218950 |
30 | 2022-07-04 | 800.7 | -16.3 | 840.4 | 800.7 | 817 | 123 | 7544 | 6174860 |
31 | 2022-07-03 | 817 | 32 | 841 | 765 | 785 | 44 | 2802 | 2255520 |
32 | 2022-07-01 | 785 | -5 | 815 | 775 | 790 | 30 | 2331 | 1855110 |
33 | 2022-06-30 | 790 | 48 | 802 | 734 | 742 | 84 | 5681 | 4417300 |
34 | 2022-06-29 | 742 | 34 | 742.4 | 708 | 708 | 36 | 2019 | 1463760 |
35 | 2022-06-28 | 708 | -12 | 728 | 708 | 720 | 36 | 2009 | 1432310 |
36 | 2022-06-27 | 720 | -30 | 759.9 | 701 | 750 | 72 | 3112 | 2268460 |
37 | 2022-06-26 | 750 | 62 | 750 | 701 | 688 | 44 | 2073 | 1507720 |
38 | 2022-06-24 | 688 | 12 | 702 | 662.5 | 676 | 19 | 1010 | 679960 |
39 | 2022-06-23 | 676 | -30 | 706 | 670 | 706 | 47 | 1924 | 1307310 |
40 | 2022-06-22 | 706 | -28 | 734 | 706 | 734 | 16 | 270 | 192538 |
41 | 2022-06-21 | 734 | 38.2 | 739 | 700 | 695.8 | 44 | 1723 | 1247890 |
42 | 2022-06-20 | 695.8 | -14.2 | 724 | 695.8 | 710 | 26 | 1133 | 795278 |
43 | 2022-06-19 | 710 | -35 | 743 | 710 | 745 | 29 | 753 | 541090 |
44 | 2022-06-17 | 745 | 0 | 750 | 730.1 | 745 | 21 | 1230 | 905080 |
45 | 2022-06-16 | 745 | 15 | 754 | 731 | 730 | 15 | 649 | 478983 |
46 | 2022-06-15 | 730 | -26.9 | 760 | 730 | 756.9 | 36 | 1024 | 755744 |
47 | 2022-06-14 | 756.9 | -8.1 | 759 | 745 | 765 | 22 | 929 | 696060 |
48 | 2022-06-13 | 765 | -11 | 765 | 752.1 | 776 | 13 | 1222 | 931664 |
49 | 2022-06-10 | 776 | -11 | 787 | 753 | 787 | 38 | 987 | 754709 |
50 | 2022-06-09 | 787 | -8 | 800 | 760 | 795 | 31 | 1250 | 987198 |
51 | 2022-06-08 | 795 | 28 | 795 | 758.6 | 767 | 36 | 1108 | 864377 |
52 | 2022-06-07 | 767 | -23 | 780 | 751 | 790 | 49 | 1736 | 1312390 |
53 | 2022-06-06 | 790 | 25 | 792 | 750 | 765 | 27 | 1680 | 1300400 |
54 | 2022-06-03 | 765 | -23 | 772.3 | 754 | 788 | 16 | 539 | 409383 |
55 | 2022-06-02 | 788 | -11 | 805 | 774.2 | 799 | 26 | 1630 | 1277700 |
56 | 2022-06-01 | 799 | 28 | 799 | 750 | 771 | 69 | 3698 | 2800570 |
57 | 2022-05-31 | 771 | -9 | 790 | 770 | 780 | 25 | 1563 | 1217340 |
58 | 2022-05-30 | 780 | -21.1 | 800 | 780 | 801.1 | 45 | 3942 | 3091610 |
59 | 2022-05-27 | 801.1 | -14.8 | 816 | 801 | 815.9 | 12 | 300 | 241159 |
60 | 2022-05-26 | 815.9 | 0.9 | 822 | 798.7 | 815 | 17 | 804 | 643544 |
61 | 2022-05-25 | 815 | 0.1 | 819 | 802.8 | 814.9 | 10 | 346 | 279304 |
62 | 2022-05-24 | 814.9 | 14.9 | 816 | 785 | 800 | 18 | 611 | 491557 |
63 | 2022-05-23 | 800 | -10 | 827 | 793.8 | 810 | 33 | 1217 | 979231 |
64 | 2022-05-20 | 810 | -20 | 830 | 810 | 830 | 10 | 273 | 222508 |
65 | 2022-05-19 | 830 | -2 | 835 | 816 | 832 | 16 | 461 | 379537 |
66 | 2022-05-18 | 832 | 13 | 835 | 805 | 819 | 32 | 1185 | 973733 |
67 | 2022-05-17 | 819 | -44 | 850 | 819 | 863 | 34 | 1562 | 1300580 |
68 | 2022-05-12 | 863 | -17 | 890 | 863 | 880 | 39 | 1300 | 1132690 |
69 | 2022-05-11 | 880 | 42 | 880 | 845 | 838 | 24 | 1320 | 1138350 |
70 | 2022-05-10 | 838 | 11.9 | 845 | 822 | 826.1 | 26 | 1015 | 850567 |
71 | 2022-05-09 | 826.1 | 8.6 | 836 | 810 | 817.5 | 28 | 1068 | 884076 |
72 | 2022-05-08 | 817.5 | 15.5 | 818 | 772 | 802 | 36 | 1854 | 1459610 |
73 | 2022-05-05 | 802 | -17 | 820 | 800 | 819 | 40 | 1918 | 1557260 |
74 | 2022-05-04 | 819 | -13 | 830 | 819 | 832 | 25 | 1566 | 1288870 |
75 | 2022-05-02 | 832 | -24.5 | 850 | 832 | 856.5 | 27 | 1203 | 1013340 |
76 | 2022-04-28 | 856.5 | -32.4 | 900 | 855 | 888.9 | 46 | 1975 | 1704580 |
77 | 2022-04-27 | 888.9 | 0.9 | 890.4 | 873 | 888 | 25 | 1161 | 1017540 |
78 | 2022-04-26 | 888 | 14.8 | 908 | 875 | 873.2 | 32 | 1670 | 1487600 |
79 | 2022-04-25 | 873.2 | -15.8 | 909 | 873.1 | 889 | 40 | 1603 | 1434640 |
80 | 2022-04-24 | 889 | 63 | 896 | 840 | 826 | 70 | 3386 | 2948310 |
81 | 2022-04-21 | 826 | -4 | 846.6 | 825 | 830 | 35 | 995 | 829149 |
82 | 2022-04-20 | 830 | -30 | 875 | 828 | 860 | 43 | 2174 | 1828310 |
83 | 2022-04-19 | 860 | 26 | 865 | 830 | 834 | 50 | 2033 | 1722160 |
84 | 2022-04-18 | 834 | -21 | 855.7 | 824 | 855 | 57 | 3178 | 2656890 |
85 | 2022-04-17 | 855 | 0 | 880 | 855 | 855 | 37 | 1673 | 1447550 |
86 | 2022-04-13 | 855 | 5 | 868 | 835 | 850 | 35 | 1752 | 1500090 |
87 | 2022-04-12 | 850 | -13 | 860 | 830 | 863 | 65 | 3227 | 2713730 |
88 | 2022-04-11 | 863 | -34 | 914.9 | 846 | 897 | 60 | 3327 | 2935230 |
89 | 2022-04-07 | 897 | 28 | 897 | 865.1 | 869 | 37 | 1692 | 1501210 |
90 | 2022-04-06 | 869 | -11 | 896.9 | 864 | 880 | 44 | 2553 | 2227870 |
91 | 2022-04-05 | 880 | -35 | 900 | 873 | 915 | 102 | 5800 | 5109680 |
92 | 2022-04-04 | 915 | 2 | 931 | 901 | 913 | 32 | 1914 | 1751810 |
93 | 2022-04-03 | 913 | -2 | 915 | 902 | 915 | 26 | 811 | 734349 |
94 | 2022-03-31 | 915 | -9 | 939 | 907.1 | 924 | 31 | 1335 | 1229850 |
95 | 2022-03-30 | 924 | 19 | 925.2 | 906 | 905 | 29 | 1252 | 1152450 |
96 | 2022-03-29 | 905 | -17 | 926 | 903.6 | 922 | 51 | 2713 | 2471200 |
97 | 2022-03-28 | 922 | -13 | 930 | 921 | 935 | 33 | 1238 | 1144220 |
98 | 2022-03-27 | 935 | -21.1 | 950 | 919 | 956.1 | 61 | 3047 | 2837630 |
99 | 2022-03-24 | 956.1 | -3.9 | 975 | 947 | 960 | 42 | 1775 | 1712030 |
100 | 2022-03-23 | 960 | -5 | 976 | 956 | 965 | 14 | 575 | 552283 |
101 | 2022-03-22 | 965 | -4 | 985 | 965 | 969 | 50 | 2760 | 2674400 |
102 | 2022-03-21 | 969 | 7 | 972 | 940 | 962 | 38 | 2629 | 2501120 |
103 | 2022-03-20 | 962 | 2 | 964.9 | 946 | 960 | 32 | 737 | 706210 |
104 | 2022-03-16 | 960 | -20 | 980 | 953 | 980 | 51 | 2015 | 1944340 |
105 | 2022-03-15 | 980 | -9 | 989 | 970 | 989 | 40 | 1824 | 1775110 |
106 | 2022-03-14 | 989 | 19 | 989 | 973 | 970 | 22 | 1568 | 1543710 |
107 | 2022-03-13 | 970 | 33 | 983 | 935 | 937 | 88 | 4887 | 4671880 |
108 | 2022-03-10 | 937 | 9 | 940 | 915 | 928 | 48 | 2956 | 2761140 |
109 | 2022-03-09 | 928 | -11 | 940 | 919 | 939 | 44 | 1362 | 1257970 |
110 | 2022-03-07 | 939 | 1 | 947.8 | 930 | 938 | 21 | 690 | 646222 |
111 | 2022-03-06 | 938 | 18 | 969 | 930 | 920 | 41 | 2027 | 1905850 |
112 | 2022-03-02 | 920 | -40 | 979 | 920 | 960 | 76 | 3343 | 3103990 |
113 | 2022-02-28 | 960 | -24 | 1003 | 960 | 984 | 57 | 3669 | 3570850 |
114 | 2022-02-27 | 984 | 4 | 990 | 966 | 980 | 50 | 2026 | 1982940 |
115 | 2022-02-24 | 980 | -15 | 994 | 978 | 995 | 92 | 5351 | 5255390 |
116 | 2022-02-23 | 995 | -5 | 1010 | 988.9 | 1000 | 67 | 2368 | 2356880 |
117 | 2022-02-22 | 1000 | -20 | 1040.4 | 997 | 1020 | 129 | 7620 | 7674800 |
118 | 2022-02-21 | 1020 | 17 | 1025 | 983 | 1003 | 81 | 5101 | 5110680 |
119 | 2022-02-20 | 1003 | -32 | 1019.2 | 999 | 1035 | 97 | 4884 | 4908650 |
120 | 2022-02-17 | 1035 | -24 | 1060 | 1035 | 1059 | 60 | 2250 | 2343340 |
121 | 2022-02-16 | 1059 | -12 | 1072 | 1016 | 1071 | 76 | 2786 | 2924310 |
122 | 2022-02-15 | 1071 | 21 | 1086 | 1047 | 1050 | 27 | 1041 | 1110880 |
123 | 2022-02-14 | 1050 | 14 | 1058 | 1030 | 1036 | 43 | 2354 | 2459720 |
124 | 2022-02-13 | 1036 | -54 | 1069.1 | 1036 | 1090 | 51 | 2477 | 2599180 |
125 | 2022-02-10 | 1090 | -5 | 1099 | 1073 | 1095 | 19 | 652 | 708712 |
126 | 2022-02-09 | 1095 | -5 | 1100 | 1080 | 1100 | 18 | 695 | 753716 |
127 | 2022-02-08 | 1100 | 0 | 1124 | 1090 | 1100 | 47 | 2624 | 2889180 |
128 | 2022-02-07 | 1100 | 0 | 1108 | 1095 | 1100 | 36 | 1745 | 1921000 |
129 | 2022-02-06 | 1100 | -20 | 1116 | 1090 | 1120 | 49 | 2053 | 2264060 |
130 | 2022-02-03 | 1120 | 14 | 1140 | 1106 | 1106 | 76 | 5054 | 5683040 |
131 | 2022-02-01 | 1106 | -24 | 1140 | 1085.9 | 1130 | 97 | 7701 | 8538300 |
132 | 2022-01-31 | 1130 | -40 | 1170 | 1130 | 1170 | 76 | 5256 | 5988610 |
133 | 2022-01-30 | 1170 | 48 | 1178 | 1130 | 1122 | 87 | 3478 | 4006760 |
134 | 2022-01-27 | 1122 | 13 | 1122 | 1090 | 1109 | 70 | 4830 | 5325750 |
135 | 2022-01-26 | 1109 | -13 | 1123 | 1080 | 1122 | 70 | 9282 | 10063000 |
136 | 2022-01-25 | 1122 | -3 | 1140 | 1087 | 1125 | 74 | 3586 | 3991540 |
137 | 2022-01-24 | 1125 | -33 | 1140 | 1093 | 1158 | 114 | 6064 | 6773150 |
138 | 2022-01-23 | 1158 | 2.9 | 1179 | 1145 | 1155.1 | 42 | 2489 | 2880960 |
139 | 2022-01-20 | 1155.1 | 5.1 | 1165 | 1140 | 1150 | 37 | 2617 | 3018150 |
140 | 2022-01-19 | 1150 | -7 | 1180 | 1130 | 1157 | 124 | 14397 | 16476600 |
141 | 2022-01-18 | 1157 | -38 | 1200 | 1135 | 1195 | 79 | 4805 | 5633700 |
142 | 2022-01-17 | 1195 | -14 | 1233 | 1183 | 1209 | 109 | 6067 | 7240480 |
143 | 2022-01-16 | 1209 | 36 | 1220 | 1180 | 1173 | 163 | 12142 | 14618800 |
144 | 2022-01-13 | 1173 | 36 | 1180 | 1125 | 1137 | 76 | 7129 | 8201540 |
145 | 2022-01-12 | 1137 | -49 | 1209.7 | 1137 | 1186 | 128 | 7468 | 8689100 |
146 | 2022-01-11 | 1186 | 107 | 1186 | 1071 | 1079 | 146 | 11001 | 12397000 |
147 | 2022-01-10 | 1079 | -1 | 1098 | 1065 | 1080 | 38 | 1588 | 1708430 |
148 | 2022-01-09 | 1080 | 30 | 1095 | 1060.2 | 1050 | 74 | 5079 | 5468930 |
149 | 2022-01-06 | 1050 | 10 | 1060 | 1010 | 1040 | 41 | 1668 | 1735640 |
150 | 2022-01-05 | 1040 | -45 | 1100 | 1035 | 1085 | 70 | 3598 | 3783590 |
151 | 2022-01-04 | 1085 | 36 | 1088 | 1028.1 | 1049 | 97 | 5606 | 5988570 |
152 | 2022-01-03 | 1049 | 38 | 1077 | 990.8 | 1011 | 126 | 9752 | 10204600 |
153 | 2022-01-02 | 1011 | 66 | 1011 | 945 | 945 | 93 | 4501 | 4459150 |
154 | 2021-12-29 | 945 | -10.1 | 968.5 | 945 | 955.1 | 25 | 870 | 826459 |
155 | 2021-12-28 | 955.1 | 5.1 | 969 | 945 | 950 | 24 | 1224 | 1166100 |
156 | 2021-12-27 | 950 | -20 | 1020 | 950 | 970 | 100 | 6898 | 6765560 |
157 | 2021-12-26 | 970 | 32 | 975 | 938 | 938 | 79 | 7505 | 7212600 |
158 | 2021-12-23 | 938 | -10 | 966 | 918 | 948 | 55 | 2546 | 2421850 |
159 | 2021-12-22 | 948 | 50 | 948 | 900 | 898 | 70 | 4612 | 4287690 |
160 | 2021-12-21 | 898 | 8 | 907 | 885 | 890 | 30 | 1354 | 1208670 |
161 | 2021-12-20 | 890 | 5 | 902 | 880 | 885 | 17 | 610 | 542565 |
162 | 2021-12-16 | 885 | -44 | 929.2 | 885 | 929 | 45 | 1717 | 1544280 |
163 | 2021-12-15 | 929 | -7.3 | 988.5 | 906 | 936.3 | 64 | 2908 | 2765630 |
164 | 2021-12-14 | 936.3 | 56.3 | 936.3 | 897 | 880 | 22 | 713 | 659849 |
165 | 2021-12-13 | 880 | -22 | 887.6 | 867 | 902 | 47 | 1980 | 1737420 |
166 | 2021-12-12 | 902 | -33 | 948 | 900 | 935 | 49 | 3236 | 2951760 |
167 | 2021-12-09 | 935 | 0 | 950.9 | 918.1 | 935 | 40 | 1122 | 1040960 |
168 | 2021-12-08 | 935 | -35 | 951.1 | 930 | 970 | 55 | 2414 | 2269290 |
169 | 2021-12-07 | 970 | 30 | 994 | 946 | 940 | 87 | 3201 | 3093330 |
170 | 2021-12-06 | 940 | -15 | 955 | 902 | 955 | 97 | 5552 | 5205100 |
171 | 2021-12-05 | 955 | -45 | 990 | 921 | 1000 | 72 | 3933 | 3765360 |
172 | 2021-12-02 | 1000 | -41.1 | 1050 | 968.8 | 1041.1 | 105 | 7137 | 7104490 |
173 | 2021-12-01 | 1041.1 | -18.9 | 1070 | 1041.1 | 1060 | 20 | 1229 | 1301620 |
174 | 2021-11-30 | 1060 | -7 | 1060 | 1050 | 1067 | 25 | 1321 | 1394670 |
175 | 2021-11-29 | 1067 | -8 | 1096 | 1055 | 1075 | 23 | 1074 | 1156790 |
176 | 2021-11-28 | 1075 | -25 | 1100 | 1065 | 1100 | 70 | 3196 | 3452810 |
177 | 2021-11-25 | 1100 | -10 | 1120 | 1100 | 1110 | 25 | 640 | 708306 |
178 | 2021-11-24 | 1110 | 5.9 | 1118 | 1100 | 1104.1 | 21 | 1693 | 1879620 |
179 | 2021-11-23 | 1104.1 | -21.9 | 1142 | 1104.1 | 1126 | 39 | 1941 | 2161110 |
180 | 2021-11-22 | 1126 | 2.7 | 1145 | 1122 | 1123.3 | 22 | 926 | 1043910 |
181 | 2021-11-21 | 1123.3 | 3.3 | 1142 | 1120 | 1120 | 37 | 2575 | 2903100 |
182 | 2021-11-18 | 1120 | -27 | 1160 | 1120 | 1147 | 40 | 1537 | 1743230 |
183 | 2021-11-17 | 1147 | -9.8 | 1179.5 | 1137 | 1156.8 | 62 | 5661 | 6487290 |
184 | 2021-11-16 | 1156.8 | 26.7 | 1175 | 1120.2 | 1130.1 | 37 | 1922 | 2229790 |
185 | 2021-11-15 | 1130.1 | 9.1 | 1188.8 | 1130.1 | 1121 | 43 | 1855 | 2121140 |
186 | 2021-11-14 | 1121 | -17 | 1146 | 1120 | 1138 | 34 | 1640 | 1863530 |
187 | 2021-11-11 | 1138 | -14 | 1155 | 1129 | 1152 | 57 | 3490 | 3960010 |
188 | 2021-11-09 | 1152 | -39 | 1205 | 1145 | 1191 | 90 | 4293 | 5005450 |
189 | 2021-11-08 | 1191 | -35 | 1250.5 | 1168 | 1226 | 120 | 7197 | 8618620 |
190 | 2021-11-03 | 1226 | -22.7 | 1274 | 1221 | 1248.7 | 130 | 7043 | 8751640 |
191 | 2021-11-02 | 1248.7 | 1.6 | 1249 | 1210 | 1247.1 | 72 | 3438 | 4230950 |
192 | 2021-11-01 | 1247.1 | -62.9 | 1290 | 1245 | 1310 | 134 | 6104 | 7703430 |
193 | 2021-10-31 | 1310 | 105.71 | 1310 | 1215 | 1204.29 | 180 | 11123 | 13904000 |
194 | 2021-10-28 | 1433.1 | 43.1 | 1433.1 | 1386 | 1390 | 483 | 38152 | 53335200 |
195 | 2021-10-27 | 1390 | 5 | 1405 | 1372 | 1385 | 135 | 8709 | 12116500 |
196 | 2021-10-26 | 1385 | 35 | 1426 | 1340 | 1350 | 153 | 11856 | 16228600 |
197 | 2021-10-25 | 1350 | 21 | 1360 | 1320 | 1329 | 125 | 21317 | 28353100 |
198 | 2021-10-24 | 1329 | 24 | 1334 | 1310 | 1305 | 84 | 3901 | 5166780 |
199 | 2021-10-21 | 1305 | -10 | 1339 | 1286.1 | 1315 | 27 | 919 | 1196210 |
200 | 2021-10-20 | 1315 | 20 | 1346.4 | 1297 | 1295 | 39 | 1642 | 2146260 |
201 | 2021-10-19 | 1295 | -15 | 1323 | 1260 | 1310 | 80 | 3768 | 4808950 |
202 | 2021-10-18 | 1310 | -31.1 | 1400 | 1289 | 1341.1 | 78 | 4094 | 5352020 |
203 | 2021-10-17 | 1341.1 | 31.1 | 1350 | 1311 | 1310 | 25 | 888 | 1182610 |
204 | 2021-10-11 | 1310 | -62 | 1345 | 1273.1 | 1372 | 169 | 13533 | 17614500 |
205 | 2021-10-10 | 1372 | -68.1 | 1441.1 | 1350 | 1440.1 | 135 | 8970 | 12462100 |
206 | 2021-10-06 | 1440.1 | 7.6 | 1450 | 1367 | 1432.5 | 193 | 10913 | 15587200 |
207 | 2021-10-05 | 1432.5 | 129.5 | 1432.5 | 1315 | 1303 | 127 | 7568 | 10158600 |
208 | 2021-10-04 | 1303 | 9 | 1313.9 | 1276 | 1294 | 67 | 3106 | 4038650 |
209 | 2021-10-03 | 1294 | 0 | 1344 | 1280 | 1294 | 95 | 34897 | 45518100 |
210 | 2021-09-30 | 1294 | 65 | 1351.9 | 1253.5 | 1229 | 487 | 24444 | 32086100 |
211 | 2021-09-29 | 1229 | 45.9 | 1229 | 1159.5 | 1183.1 | 29 | 1789 | 2169470 |
212 | 2021-09-28 | 1183.1 | -61.9 | 1245 | 1183 | 1245 | 58 | 3818 | 4592860 |
213 | 2021-09-27 | 1245 | -20.1 | 1315 | 1200 | 1265.1 | 84 | 5180 | 6268480 |
214 | 2021-09-26 | 1265.1 | -55.9 | 1310 | 1261 | 1321 | 42 | 1414 | 1809390 |
215 | 2021-09-23 | 1321 | -4 | 1345 | 1300 | 1325 | 52 | 2185 | 2865080 |
216 | 2021-09-22 | 1325 | 25 | 1337 | 1301 | 1300 | 60 | 2330 | 3081000 |
217 | 2021-09-21 | 1300 | 11.9 | 1320.9 | 1264 | 1288.1 | 77 | 5196 | 6709790 |
218 | 2021-09-20 | 1288.1 | -85.9 | 1350 | 1275 | 1374 | 97 | 6159 | 8027320 |
219 | 2021-09-16 | 1374 | -56 | 1401.4 | 1347 | 1430 | 122 | 7052 | 9629870 |
220 | 2021-09-15 | 1430 | -20 | 1479 | 1423 | 1450 | 38 | 1921 | 2755500 |
221 | 2021-09-14 | 1450 | 10 | 1489 | 1432 | 1440 | 81 | 6698 | 9766030 |
222 | 2021-09-13 | 1440 | -26 | 1480 | 1431 | 1466 | 55 | 3213 | 4677840 |
223 | 2021-09-12 | 1466 | 37.9 | 1470 | 1420 | 1428.1 | 89 | 38435 | 55414300 |
224 | 2021-09-09 | 1428.1 | 13.1 | 1460 | 1419 | 1415 | 40 | 1644 | 2347220 |
225 | 2021-09-08 | 1415 | -79 | 1488 | 1360 | 1494 | 166 | 10940 | 15379600 |
226 | 2021-09-07 | 1494 | -1 | 1494 | 1432 | 1495 | 92 | 4390 | 6373960 |
227 | 2021-09-06 | 1495 | 72.6 | 1530 | 1419 | 1422.4 | 131 | 7223 | 10487900 |
228 | 2021-09-05 | 1422.4 | -62.3 | 1514 | 1402.2 | 1484.7 | 112 | 4511 | 6469990 |
229 | 2021-09-02 | 1484.7 | -50.3 | 1533.7 | 1484.7 | 1535 | 86 | 4358 | 6547440 |
230 | 2021-09-01 | 1535 | -25 | 1570 | 1534 | 1560 | 62 | 3240 | 5022050 |
231 | 2021-08-31 | 1560 | -110 | 1670 | 1534 | 1670 | 220 | 25365 | 39645700 |
232 | 2021-08-29 | 1670 | 99 | 1670.7 | 1470.2 | 1571 | 220 | 14188 | 21632200 |
233 | 2021-08-26 | 1571 | 71 | 1571 | 1480 | 1500 | 96 | 5063 | 7635540 |
234 | 2021-08-25 | 1500 | -39.4 | 1515 | 1480 | 1539.4 | 138 | 8629 | 12891500 |
235 | 2021-08-24 | 1539.4 | -53.6 | 1600 | 1509.2 | 1593 | 139 | 9772 | 14937700 |
236 | 2021-08-19 | 1593 | -5 | 1615 | 1541 | 1598 | 124 | 8193 | 12754900 |
237 | 2021-08-18 | 1598 | 3 | 1610 | 1565 | 1595 | 79 | 20535 | 32438200 |
238 | 2021-08-17 | 1595 | -24 | 1619 | 1591 | 1619 | 98 | 4458 | 7119300 |
239 | 2021-08-16 | 1619 | 33 | 1647 | 1588 | 1586 | 241 | 34943 | 55959100 |
240 | 2021-08-15 | 1586 | -38 | 1600.1 | 1529 | 1624 | 281 | 19281 | 30248100 |
241 | 2021-08-12 | 1624 | 3 | 1635 | 1580 | 1621 | 117 | 8725 | 14039900 |
242 | 2021-08-11 | 1621 | -28 | 1641 | 1621 | 1649 | 48 | 1944 | 3162990 |
243 | 2021-08-10 | 1649 | 10 | 1658 | 1635 | 1639 | 91 | 4291 | 7043830 |
244 | 2021-08-09 | 1639 | -16 | 1688 | 1614 | 1655 | 107 | 7025 | 11525900 |
245 | 2021-08-08 | 1655 | -45 | 1707 | 1635 | 1700 | 71 | 12950 | 21393500 |
246 | 2021-08-05 | 1700 | -20 | 1718 | 1680 | 1720 | 91 | 7837 | 13275800 |
247 | 2021-08-04 | 1720 | -22 | 1742 | 1692 | 1742 | 127 | 5487 | 9354070 |
248 | 2021-08-03 | 1742 | 13 | 1782 | 1700 | 1729 | 294 | 19913 | 34944100 |
249 | 2021-08-02 | 1729 | 0.1 | 1730 | 1696 | 1728.9 | 155 | 8452 | 14443800 |
250 | 2021-08-01 | 1728.9 | 63.9 | 1739 | 1665 | 1665 | 204 | 10148 | 17392300 |
251 | 2021-07-29 | 1665 | -33.7 | 1730 | 1651 | 1698.7 | 104 | 4628 | 7698200 |
252 | 2021-07-28 | 1698.7 | 18.8 | 1698.7 | 1652 | 1679.9 | 112 | 6157 | 10280600 |
253 | 2021-07-27 | 1679.9 | -46.1 | 1703 | 1630 | 1726 | 165 | 7746 | 12884600 |
254 | 2021-07-26 | 1726 | 8 | 1754 | 1692 | 1718 | 117 | 21890 | 37744800 |
255 | 2021-07-25 | 1718 | -12 | 1740 | 1709 | 1730 | 118 | 12598 | 21692300 |
256 | 2021-07-22 | 1730 | -47 | 1811 | 1700 | 1777 | 103 | 9031 | 15589800 |
257 | 2021-07-20 | 1777 | -23 | 1805 | 1745 | 1800 | 96 | 4426 | 7823170 |
258 | 2021-07-19 | 1800 | 46 | 1808 | 1719 | 1754 | 142 | 13178 | 23238400 |
259 | 2021-07-18 | 1754 | 54 | 1754 | 1705 | 1700 | 172 | 18066 | 31249100 |
260 | 2021-07-15 | 1700 | -50 | 1740 | 1681 | 1750 | 162 | 11793 | 20208100 |
261 | 2021-07-14 | 1750 | 24 | 1754 | 1695 | 1726 | 155 | 11924 | 20511300 |
262 | 2021-07-13 | 1726 | 46 | 1740 | 1660 | 1680 | 209 | 26632 | 45288100 |
263 | 2021-07-12 | 1680 | -10 | 1774 | 1624 | 1690 | 190 | 13147 | 21803100 |
264 | 2021-07-11 | 1690 | 10 | 1740 | 1646 | 1680 | 348 | 19799 | 33122200 |
265 | 2021-07-08 | 1680 | 80 | 1708 | 1600 | 1600 | 372 | 27462 | 45479200 |
266 | 2021-07-07 | 1600 | 49 | 1628 | 1526 | 1551 | 454 | 39570 | 63182400 |
267 | 2021-07-06 | 1551 | 57 | 1570 | 1500 | 1494 | 336 | 32230 | 49392500 |
268 | 2021-07-05 | 1494 | -31 | 1508 | 1476 | 1525 | 76 | 5169 | 7675230 |
269 | 2021-07-04 | 1525 | 10 | 1550 | 1490 | 1515 | 181 | 24447 | 36963300 |
270 | 2021-07-01 | 1515 | 13 | 1535 | 1485 | 1502 | 256 | 31721 | 47911100 |
271 | 2021-06-30 | 1502 | 7 | 1513 | 1445 | 1495 | 241 | 19659 | 29363600 |
272 | 2021-06-29 | 1495 | 36 | 1550 | 1470 | 1459 | 325 | 28145 | 42131000 |
273 | 2021-06-28 | 1459 | 109 | 1485 | 1365 | 1350 | 550 | 63331 | 91041200 |
274 | 2021-06-27 | 1350 | -9 | 1370 | 1343 | 1359 | 57 | 6274 | 8470070 |
275 | 2021-06-24 | 1359 | 18 | 1380 | 1326 | 1341 | 107 | 8405 | 11329400 |
276 | 2021-06-23 | 1341 | -24 | 1365 | 1338 | 1365 | 63 | 8939 | 12045100 |
277 | 2021-06-22 | 1365 | 45 | 1386 | 1296 | 1320 | 73 | 4976 | 6657820 |
278 | 2021-06-21 | 1320 | -40 | 1383 | 1320 | 1360 | 138 | 10162 | 13550800 |
279 | 2021-06-20 | 1360 | -35 | 1430 | 1340 | 1395 | 139 | 10820 | 14725800 |
280 | 2021-06-17 | 1395 | -12 | 1436 | 1379 | 1407 | 90 | 7266 | 10122600 |
281 | 2021-06-16 | 1407 | 45 | 1498 | 1362 | 1362 | 240 | 19506 | 27683500 |
282 | 2021-06-15 | 1362 | -17 | 1434 | 1357 | 1379 | 102 | 6515 | 8911650 |
283 | 2021-06-14 | 1379 | -8 | 1410 | 1379 | 1387 | 99 | 5564 | 7722810 |
284 | 2021-06-13 | 1387 | -8 | 1420 | 1370 | 1395 | 120 | 8086 | 11295400 |
285 | 2021-06-10 | 1395 | -12 | 1430 | 1385 | 1407 | 97 | 5825 | 8138950 |
286 | 2021-06-09 | 1407 | -14 | 1448 | 1393 | 1421 | 83 | 10819 | 15361400 |
287 | 2021-06-08 | 1421 | -28 | 1429 | 1415 | 1449 | 90 | 5408 | 7685430 |
288 | 2021-06-07 | 1449 | 10 | 1469 | 1433 | 1439 | 102 | 8779 | 12750700 |
289 | 2021-06-06 | 1439 | -14 | 1500 | 1436 | 1453 | 138 | 8723 | 12753800 |
290 | 2021-06-03 | 1453 | 17 | 1480 | 1450 | 1436 | 163 | 11260 | 16519100 |
291 | 2021-06-02 | 1436 | 64 | 1408 | 1359 | 1372 | 122 | 31377 | 44228700 |
292 | 2021-06-01 | 1372 | -13 | 1408 | 1359 | 1385 | 59 | 2076 | 2858550 |
293 | 2021-05-31 | 1385 | 0 | 1440 | 1375 | 1385 | 149 | 14860 | 20744600 |
294 | 2021-05-30 | 1385 | -63 | 1450 | 1377 | 1448 | 192 | 16040 | 22760600 |
295 | 2021-05-27 | 1448 | -69 | 1487 | 1422 | 1517 | 373 | 35711 | 51510200 |
296 | 2021-05-25 | 1517 | -13 | 1536 | 1500 | 1530 | 129 | 14490 | 21905400 |
297 | 2021-05-24 | 1530 | -30 | 1555 | 1510 | 1560 | 170 | 22389 | 34126400 |
298 | 2021-05-23 | 1560 | 0 | 1560 | 1503 | 1560 | 211 | 19080 | 29298900 |
299 | 2021-05-20 | 1560 | 65 | 1561 | 1467 | 1495 | 301 | 29884 | 45444300 |
300 | 2021-05-19 | 1495 | -10 | 1580 | 1458 | 1505 | 131 | 9141 | 13613400 |
301 | 2021-05-18 | 1505 | 45 | 1510 | 1438 | 1460 | 194 | 23684 | 34977300 |
302 | 2021-05-17 | 1460 | -10 | 1470 | 1440 | 1470 | 124 | 8373 | 12156000 |
303 | 2021-05-16 | 1470 | 8 | 1490 | 1453 | 1462 | 94 | 8487 | 12448100 |
304 | 2021-05-13 | 1462 | -29 | 1550 | 1462 | 1491 | 208 | 17690 | 26123600 |
305 | 2021-05-12 | 1491 | 66 | 1550 | 1390 | 1425 | 273 | 25401 | 36214400 |
306 | 2021-05-11 | 1425 | 72 | 1435 | 1353 | 1353 | 323 | 31672 | 44485900 |
307 | 2021-05-10 | 1353 | 18 | 1355 | 1315 | 1335 | 97 | 5450 | 7322940 |
308 | 2021-05-09 | 1335 | -16 | 1359 | 1325 | 1351 | 158 | 11415 | 15313300 |
309 | 2021-05-06 | 1351 | -37 | 1400 | 1345 | 1388 | 195 | 16677 | 22681300 |
310 | 2021-05-05 | 1388 | -17 | 1433 | 1370 | 1405 | 249 | 25316 | 35314100 |
311 | 2021-05-04 | 1405 | 44 | 1414 | 1293 | 1361 | 403 | 37631 | 52076700 |
312 | 2021-05-03 | 1361 | 71 | 1361 | 1226 | 1290 | 366 | 36125 | 47648100 |
313 | 2021-05-02 | 1290 | 15 | 1300 | 1212 | 1275 | 201 | 21686 | 27719700 |
314 | 2021-04-29 | 1275 | 25 | 1290 | 1255 | 1250 | 121 | 11628 | 14732100 |
315 | 2021-04-28 | 1250 | -8 | 1300 | 1217 | 1258 | 72 | 4108 | 5181840 |
316 | 2021-04-27 | 1258 | 53 | 1263 | 1206 | 1205 | 109 | 7761 | 9647290 |
317 | 2021-04-26 | 1205 | -3 | 1259 | 1200 | 1208 | 166 | 11897 | 14446600 |
318 | 2021-04-25 | 1208 | -72 | 1299 | 1208 | 1280 | 138 | 11554 | 14188500 |
319 | 2021-04-22 | 1280 | -9 | 1294 | 1270 | 1289 | 100 | 7627 | 9791770 |
320 | 2021-04-21 | 1289 | -11 | 1315 | 1274 | 1300 | 134 | 11928 | 15435300 |
321 | 2021-04-20 | 1300 | 5 | 1318 | 1270 | 1295 | 103 | 7805 | 10159400 |
322 | 2021-04-19 | 1295 | 13 | 1315 | 1259 | 1282 | 240 | 28808 | 37425800 |
323 | 2021-04-18 | 1282 | -8 | 1315 | 1266 | 1290 | 118 | 10487 | 13455000 |
324 | 2021-04-15 | 1290 | 5 | 1389 | 1267 | 1285 | 213 | 17793 | 23093200 |
325 | 2021-04-13 | 1285 | -14 | 1324 | 1281 | 1299 | 264 | 23306 | 30258400 |
326 | 2021-04-12 | 1299 | 43 | 1315 | 1255 | 1256 | 353 | 26282 | 34070500 |
327 | 2021-04-08 | 1256 | 41 | 1262 | 1198 | 1215 | 355 | 30377 | 37954300 |
328 | 2021-04-07 | 1215 | 27 | 1245 | 1171 | 1188 | 300 | 31380 | 38096500 |
329 | 2021-04-06 | 1188 | 9 | 1192 | 1165 | 1179 | 129 | 11283 | 13350200 |
330 | 2021-04-05 | 1179 | -1 | 1200 | 1170 | 1180 | 120 | 9735 | 11538100 |
331 | 2021-04-04 | 1180 | 0 | 1200 | 1170 | 1180 | 119 | 8385 | 9901650 |
332 | 2021-04-01 | 1180 | -30 | 1270 | 1170 | 1210 | 179 | 12267 | 14686900 |
333 | 2021-03-31 | 1210 | 0 | 1240 | 1210 | 1210 | 344 | 34554 | 42313300 |
334 | 2021-03-30 | 1210 | 41 | 1214 | 1160 | 1169 | 327 | 28187 | 33725600 |
335 | 2021-03-29 | 1169 | -8 | 1217 | 1151 | 1177 | 169 | 13510 | 15747500 |
336 | 2021-03-25 | 1177 | 18 | 1216 | 1169 | 1159 | 468 | 42915 | 50872400 |
337 | 2021-03-24 | 1159 | 88 | 1161 | 1024 | 1071 | 522 | 47734 | 53976400 |
338 | 2021-03-23 | 1071 | -4 | 1128 | 1040 | 1075 | 83 | 3889 | 4141070 |
339 | 2021-03-22 | 1075 | -6 | 1102 | 1050 | 1081 | 146 | 16703 | 17829100 |
340 | 2021-03-21 | 1081 | 66 | 1110 | 1015 | 1015 | 180 | 12649 | 13645600 |
341 | 2021-03-18 | 1015 | 26 | 1020 | 1000 | 989 | 100 | 7381 | 7445310 |
342 | 2021-03-17 | 989 | 34 | 994 | 955 | 955 | 57 | 2382 | 2328820 |
343 | 2021-03-16 | 955 | 0 | 974 | 948 | 955 | 67 | 5402 | 5171280 |
344 | 2021-03-15 | 955 | 0 | 970 | 954 | 955 | 53 | 3105 | 2983980 |
345 | 2021-03-14 | 955 | -35 | 990 | 947 | 990 | 75 | 4411 | 4262620 |
346 | 2021-03-10 | 990 | -1 | 998 | 976 | 991 | 32 | 1304 | 1290090 |
347 | 2021-03-09 | 991 | -17 | 1018 | 990 | 1008 | 59 | 2724 | 2723500 |
348 | 2021-03-07 | 1008 | -17 | 1026 | 1006 | 1025 | 60 | 3173 | 3212620 |
349 | 2021-03-04 | 1025 | 59 | 1046 | 988 | 966 | 153 | 5849 | 5925040 |
350 | 2021-03-03 | 1000 | -6 | 1012 | 985 | 1006 | 184 | 14970 | 14894400 |
351 | 2021-03-02 | 1006 | -29 | 1040 | 1006 | 1035 | 137 | 11039 | 11203100 |
352 | 2021-03-01 | 1035 | 14 | 1071 | 1012 | 1021 | 97 | 4147 | 4281040 |
353 | 2021-02-28 | 1021 | -43 | 1064 | 1021 | 1064 | 119 | 5969 | 6155620 |
354 | 2021-02-25 | 1064 | -31 | 1100 | 1056 | 1095 | 124 | 6307 | 6750190 |
355 | 2021-02-24 | 1095 | 24 | 1110 | 1079 | 1071 | 86 | 6779 | 7419090 |
356 | 2021-02-23 | 1071 | -14 | 1077 | 1044 | 1085 | 144 | 8657 | 9145580 |
357 | 2021-02-22 | 1085 | -21 | 1128 | 1072 | 1106 | 134 | 7166 | 7805140 |
358 | 2021-02-21 | 1106 | -22 | 1149 | 1091 | 1128 | 124 | 5399 | 5981520 |
359 | 2021-02-18 | 1128 | -12 | 1134 | 1118 | 1140 | 85 | 4331 | 4868250 |
360 | 2021-02-17 | 1140 | 3 | 1140 | 1108 | 1137 | 126 | 8300 | 9298750 |
361 | 2021-02-16 | 1137 | -27 | 1220 | 1118 | 1164 | 262 | 22331 | 25471200 |
362 | 2021-02-15 | 1164 | 105 | 1164 | 1070 | 1059 | 214 | 17500 | 20175900 |
363 | 2021-02-14 | 1059 | -33 | 1110 | 1050 | 1092 | 146 | 9203 | 9808940 |
364 | 2021-02-11 | 1092 | -50 | 1164 | 1092 | 1142 | 168 | 12530 | 13964300 |
365 | 2021-02-10 | 1142 | -8 | 1160 | 1127 | 1150 | 137 | 10788 | 12382800 |
366 | 2021-02-09 | 1150 | -38 | 1170 | 1132 | 1188 | 273 | 21311 | 24397300 |
367 | 2021-02-08 | 1188 | -64 | 1314 | 1175 | 1252 | 494 | 38295 | 46147000 |
368 | 2021-02-07 | 1252 | 113 | 1252 | 1117 | 1139 | 512 | 43240 | 52320800 |
369 | 2021-02-04 | 1139 | 45 | 1139 | 1075 | 1094 | 272 | 23691 | 26459900 |
370 | 2021-02-03 | 1094 | -26 | 1145 | 1073 | 1120 | 254 | 22820 | 25091200 |
371 | 2021-02-02 | 1120 | 6 | 1149 | 1110 | 1114 | 174 | 12198 | 13783900 |
372 | 2021-02-01 | 1114 | -31 | 1189 | 1097 | 1145 | 237 | 17376 | 19749900 |
373 | 2021-01-31 | 1145 | 65 | 1150 | 1086 | 1080 | 750 | 56588 | 63621700 |
374 | 2021-01-28 | 1080 | 58 | 1120 | 1022 | 1022 | 404 | 38372 | 40950400 |
375 | 2021-01-27 | 1022 | 14 | 1033 | 1000 | 1008 | 235 | 18922 | 19291800 |
376 | 2021-01-26 | 1008 | -2 | 1027 | 996 | 1010 | 167 | 12029 | 12178400 |
377 | 2021-01-25 | 1010 | -30 | 1039 | 992 | 1040 | 244 | 18918 | 19234500 |
378 | 2021-01-24 | 1040 | -3 | 1116 | 1040 | 1043 | 271 | 21774 | 23036400 |
379 | 2021-01-21 | 1043 | 43 | 1045 | 1000 | 1000 | 250 | 21898 | 22497400 |
380 | 2021-01-20 | 1000 | -35 | 1065 | 971 | 1035 | 266 | 22556 | 22775600 |
381 | 2021-01-19 | 1035 | 67 | 1064 | 970 | 968 | 853 | 80155 | 84026200 |
382 | 2021-01-18 | 968 | 88 | 968 | 863 | 880 | 117 | 11699 | 11190800 |
383 | 2021-01-12 | 880 | -20 | 930 | 866 | 900 | 254 | 23564 | 20842000 |
384 | 2021-01-11 | 900 | -34 | 941 | 895 | 934 | 129 | 9510 | 8629220 |
385 | 2021-01-10 | 934 | 31 | 954 | 905 | 903 | 175 | 12078 | 11235000 |
386 | 2021-01-07 | 903 | 65 | 905 | 844 | 838 | 468 | 49506 | 43782900 |
387 | 2021-01-06 | 838 | 0 | 850 | 829 | 838 | 170 | 17725 | 14848500 |
388 | 2021-01-05 | 838 | 39 | 853 | 787 | 799 | 107 | 9157 | 7486630 |
389 | 2021-01-04 | 799 | -13 | 852 | 799 | 812 | 102 | 7665 | 6275950 |
390 | 2021-01-03 | 812 | 20 | 817 | 796 | 792 | 100 | 9072 | 7341650 |
391 | 2020-12-31 | 792 | -15 | 815 | 787 | 807 | 90 | 6411 | 5108970 |
392 | 2020-12-30 | 807 | 19 | 819 | 780 | 788 | 99 | 11083 | 8706340 |
393 | 2020-12-29 | 788 | 0 | 800 | 788 | 788 | 57 | 4814 | 3828040 |
394 | 2020-12-28 | 788 | -8 | 798 | 783 | 796 | 55 | 1823 | 1440420 |
395 | 2020-12-27 | 796 | -2 | 813 | 782 | 798 | 72 | 6384 | 5082130 |
396 | 2020-12-24 | 798 | -22 | 820 | 788 | 820 | 98 | 6931 | 5514630 |
397 | 2020-12-23 | 820 | 4 | 832 | 790 | 816 | 71 | 9412 | 7554600 |
398 | 2020-12-22 | 816 | 6 | 842 | 800 | 810 | 113 | 9845 | 8010860 |
399 | 2020-12-21 | 810 | 24 | 820 | 741 | 786 | 172 | 12750 | 10011300 |
400 | 2020-12-20 | 786 | -78 | 870 | 786 | 864 | 226 | 19214 | 15832300 |
401 | 2020-12-17 | 864 | 24 | 905 | 840 | 840 | 297 | 23066 | 20353000 |
402 | 2020-12-16 | 840 | 37 | 872 | 765 | 803 | 283 | 26190 | 21672000 |
403 | 2020-12-15 | 803 | 29 | 821 | 789 | 774 | 280 | 28146 | 22522900 |
404 | 2020-12-14 | 774 | 39 | 785 | 733 | 735 | 141 | 15312 | 11658800 |
405 | 2020-12-13 | 735 | 3 | 739 | 725 | 732 | 66 | 2840 | 2079540 |
406 | 2020-12-10 | 732 | 4 | 732 | 715 | 728 | 37 | 1613 | 1170520 |
407 | 2020-12-09 | 728 | -11 | 740 | 718 | 739 | 74 | 5071 | 3677900 |
408 | 2020-12-08 | 739 | -12 | 766 | 737 | 751 | 101 | 5392 | 4055340 |
409 | 2020-12-07 | 751 | 13 | 755 | 710 | 738 | 118 | 9473 | 7031080 |
410 | 2020-12-06 | 738 | -61 | 800 | 735 | 799 | 141 | 11445 | 8698060 |
411 | 2020-12-03 | 799 | 24 | 852 | 790 | 775 | 290 | 28693 | 23247800 |
412 | 2020-12-02 | 775 | 68 | 777 | 710 | 707 | 333 | 28474 | 21634900 |
413 | 2020-12-01 | 707 | -10 | 720 | 701 | 717 | 126 | 8403 | 5957270 |
414 | 2020-11-30 | 717 | 9 | 721 | 703 | 708 | 153 | 10251 | 7277630 |
415 | 2020-11-29 | 708 | -12 | 710 | 692 | 720 | 195 | 22327 | 15671400 |
416 | 2020-11-26 | 720 | -11 | 750 | 720 | 731 | 48 | 2946 | 2159480 |
417 | 2020-11-25 | 731 | 9 | 736 | 715 | 722 | 57 | 2456 | 1783520 |
418 | 2020-11-24 | 722 | 5 | 729 | 711 | 717 | 37 | 1246 | 898746 |
419 | 2020-11-23 | 717 | -13 | 744 | 717 | 730 | 22 | 638 | 459317 |
420 | 2020-11-22 | 730 | 8 | 740 | 716 | 722 | 40 | 2404 | 1750010 |
421 | 2020-11-19 | 722 | 8 | 722 | 714 | 714 | 39 | 2494 | 1792120 |
422 | 2020-11-18 | 714 | 0 | 714 | 710 | 714 | 16 | 533 | 379681 |
423 | 2020-11-12 | 714 | -5 | 719 | 706 | 719 | 18 | 1019 | 728056 |
424 | 2020-11-11 | 719 | -8 | 723 | 713 | 727 | 17 | 1115 | 799256 |
425 | 2020-11-10 | 727 | -2 | 734 | 720 | 729 | 29 | 1369 | 998575 |
426 | 2020-11-09 | 729 | 24 | 733 | 700 | 705 | 40 | 6268 | 4423380 |
427 | 2020-11-08 | 705 | -20 | 725 | 705 | 725 | 30 | 1777 | 1268710 |
428 | 2020-11-05 | 725 | -15 | 752 | 725 | 740 | 40 | 2319 | 1703530 |
429 | 2020-11-04 | 740 | -3 | 749 | 740 | 743 | 46 | 4302 | 3192190 |
430 | 2020-11-03 | 743 | 9 | 761 | 741 | 734 | 77 | 4885 | 3671010 |
431 | 2020-11-02 | 734 | 37 | 734 | 710 | 697 | 86 | 4564 | 3305170 |
432 | 2020-11-01 | 697 | 4 | 720 | 692 | 693 | 29 | 1991 | 1395690 |
433 | 2020-10-29 | 693 | -9 | 709 | 693 | 702 | 22 | 1397 | 975215 |
434 | 2020-10-28 | 702 | -8 | 710 | 690 | 710 | 18 | 586 | 412461 |
435 | 2020-10-22 | 710 | 7 | 710 | 698 | 703 | 18 | 2066 | 1461180 |
436 | 2020-10-21 | 703 | 7 | 709 | 699 | 696 | 12 | 895 | 631668 |
437 | 2020-10-20 | 696 | 6 | 705 | 690 | 690 | 23 | 1579 | 1101860 |
438 | 2020-10-19 | 690 | -10 | 700 | 688 | 700 | 8 | 192 | 132628 |
439 | 2020-10-18 | 700 | -12 | 710 | 687 | 712 | 13 | 491 | 341898 |
440 | 2020-10-15 | 712 | 12 | 712 | 686 | 700 | 19 | 687 | 475544 |
441 | 2020-10-14 | 700 | -9 | 705 | 691 | 709 | 26 | 661 | 460634 |
442 | 2020-10-13 | 709 | -6 | 724 | 698 | 715 | 24 | 962 | 676883 |
443 | 2020-10-12 | 715 | -7 | 715 | 700 | 722 | 30 | 973 | 688763 |
444 | 2020-10-11 | 722 | -2 | 724 | 705 | 724 | 36 | 2420 | 1724490 |
445 | 2020-10-08 | 724 | 6 | 724 | 706 | 718 | 24 | 1434 | 1025020 |
446 | 2020-10-07 | 718 | 24 | 763 | 675 | 694 | 79 | 5372 | 3836910 |
447 | 2020-10-06 | 694 | -5 | 695 | 688 | 699 | 23 | 1629 | 1123280 |
448 | 2020-10-05 | 699 | -1 | 713 | 695 | 700 | 33 | 1160 | 814300 |
449 | 2020-10-04 | 700 | -4 | 705 | 693 | 704 | 15 | 550 | 385048 |
450 | 2020-10-01 | 704 | 5 | 705 | 687 | 699 | 22 | 1445 | 1006440 |
451 | 2020-09-30 | 699 | -6 | 701 | 692 | 705 | 14 | 1104 | 768336 |
452 | 2020-09-29 | 705 | 0 | 709 | 694 | 705 | 22 | 631 | 442400 |
453 | 2020-09-28 | 705 | -5 | 712 | 699 | 710 | 11 | 225 | 158088 |
454 | 2020-09-27 | 710 | 10 | 720 | 702 | 700 | 23 | 1116 | 790666 |
455 | 2020-09-24 | 700 | -10 | 716 | 700 | 710 | 32 | 1210 | 857721 |
456 | 2020-09-23 | 710 | -5 | 740 | 690 | 715 | 28 | 547 | 389779 |
457 | 2020-09-22 | 715 | 0 | 720 | 704 | 715 | 28 | 1189 | 844436 |
458 | 2020-09-21 | 715 | -20 | 737 | 710 | 735 | 27 | 704 | 507416 |
459 | 2020-09-20 | 735 | 13 | 755 | 712 | 722 | 66 | 4216 | 3122080 |
460 | 2020-09-17 | 722 | 7 | 729 | 711 | 715 | 37 | 1597 | 1153250 |
461 | 2020-09-16 | 715 | -5 | 719 | 710 | 720 | 16 | 371 | 265407 |
462 | 2020-09-15 | 720 | -19 | 730 | 716 | 739 | 24 | 1357 | 978304 |
463 | 2020-09-14 | 739 | 2 | 752 | 722 | 737 | 93 | 4600 | 3398250 |
464 | 2020-09-13 | 737 | -8 | 759 | 733 | 745 | 75 | 3353 | 2477530 |
465 | 2020-09-10 | 745 | 23 | 760 | 726 | 722 | 138 | 8417 | 6284380 |
466 | 2020-09-09 | 722 | 47 | 742 | 674 | 675 | 140 | 5389 | 3866440 |
467 | 2020-09-08 | 675 | -4 | 683 | 670 | 679 | 22 | 958 | 648579 |
468 | 2020-09-07 | 679 | -13 | 690 | 679 | 692 | 28 | 1165 | 797051 |
469 | 2020-09-06 | 692 | 8 | 718 | 682 | 684 | 50 | 1576 | 1089380 |
470 | 2020-09-03 | 684 | -7 | 696 | 683 | 691 | 30 | 1173 | 806075 |
471 | 2020-09-02 | 691 | -5 | 702 | 691 | 696 | 35 | 1941 | 1352130 |
472 | 2020-08-31 | 696 | -1 | 701 | 684 | 697 | 46 | 4725 | 3267610 |
473 | 2020-08-30 | 697 | -3 | 700 | 690 | 700 | 13 | 1721 | 1191290 |
474 | 2020-08-27 | 700 | -3 | 709 | 695 | 703 | 45 | 2333 | 1634260 |
475 | 2020-08-26 | 703 | 13 | 705 | 700 | 690 | 48 | 1978 | 1390040 |
476 | 2020-08-25 | 690 | -1 | 725 | 690 | 691 | 57 | 4834 | 3384200 |
477 | 2020-08-24 | 691 | 10 | 691 | 679 | 681 | 41 | 2245 | 1541780 |
478 | 2020-08-23 | 681 | 1 | 682 | 668 | 680 | 14 | 375 | 254291 |
479 | 2020-08-20 | 680 | 37 | 680 | 632 | 643 | 33 | 1045 | 697594 |
480 | 2020-08-19 | 643 | -17 | 660 | 639 | 660 | 14 | 765 | 494238 |
481 | 2020-08-18 | 660 | 0 | 670 | 655 | 660 | 20 | 557 | 369061 |
482 | 2020-08-17 | 660 | -8 | 669 | 654 | 668 | 23 | 832 | 546445 |
483 | 2020-08-16 | 668 | -12 | 668 | 655 | 680 | 14 | 385 | 256340 |
484 | 2020-08-13 | 680 | 0 | 720 | 668 | 680 | 53 | 2523 | 1721740 |
485 | 2020-08-12 | 680 | -9 | 702 | 680 | 689 | 22 | 839 | 577237 |
486 | 2020-08-11 | 689 | 3 | 699 | 686 | 686 | 30 | 1319 | 910796 |
487 | 2020-08-10 | 686 | 13 | 686 | 677 | 673 | 48 | 3096 | 2119130 |
488 | 2020-08-09 | 673 | 13 | 673 | 650 | 660 | 29 | 1156 | 761303 |
489 | 2020-08-06 | 660 | 9 | 677 | 640 | 651 | 21 | 591 | 389132 |
490 | 2020-08-05 | 651 | -24 | 688 | 650 | 675 | 28 | 1085 | 718604 |
491 | 2020-08-03 | 675 | 10 | 690 | 642 | 665 | 36 | 2247 | 1507460 |
492 | 2020-08-02 | 665 | -35 | 700 | 665 | 700 | 54 | 2746 | 1855280 |
493 | 2020-07-30 | 700 | -1 | 709 | 688 | 701 | 35 | 1818 | 1271780 |
494 | 2020-07-29 | 701 | -37 | 738 | 700 | 738 | 83 | 4472 | 3170800 |
495 | 2020-07-28 | 738 | 3 | 744 | 721 | 735 | 31 | 1604 | 1174220 |
496 | 2020-07-27 | 735 | -13 | 762 | 720 | 748 | 41 | 2193 | 1624500 |
497 | 2020-07-26 | 748 | -9 | 775 | 743 | 757 | 50 | 2392 | 1790520 |
498 | 2020-07-23 | 757 | 9 | 761 | 725 | 748 | 47 | 2067 | 1523590 |
499 | 2020-07-22 | 748 | -12 | 790 | 721 | 760 | 72 | 4352 | 3303530 |
500 | 2020-07-21 | 760 | -14 | 804 | 755 | 774 | 94 | 4794 | 3691520 |
501 | 2020-07-20 | 774 | -6 | 852 | 760 | 780 | 62 | 3554 | 2865230 |
502 | 2020-07-19 | 780 | 30 | 780 | 765 | 750 | 5 | 181 | 139380 |
503 | 2020-07-16 | 750 | -17 | 789 | 745 | 767 | 70 | 5179 | 3948640 |
504 | 2020-07-15 | 767 | 34 | 806 | 740 | 733 | 106 | 8148 | 6229560 |
505 | 2020-07-14 | 733 | 45 | 745 | 701 | 688 | 102 | 8218 | 6006400 |
506 | 2020-07-13 | 688 | -2 | 693 | 681 | 690 | 30 | 1046 | 715984 |
507 | 2020-07-12 | 690 | -16 | 725 | 686 | 706 | 38 | 2710 | 1898050 |
508 | 2020-07-09 | 706 | 7 | 706 | 668 | 699 | 54 | 4775 | 3227510 |
509 | 2020-07-08 | 699 | 9 | 703 | 676 | 690 | 39 | 1944 | 1335880 |
510 | 2020-07-07 | 690 | 61 | 691 | 640 | 629 | 61 | 3224 | 2209260 |
511 | 2020-07-06 | 629 | 39 | 629 | 597 | 590 | 29 | 1941 | 1185420 |
512 | 2020-07-05 | 590 | 5 | 610 | 580 | 585 | 19 | 1691 | 1002820 |
513 | 2020-07-02 | 585 | -5 | 612 | 585 | 590 | 22 | 2879 | 1719560 |
514 | 2020-07-01 | 590 | 43 | 590 | 557 | 547 | 5 | 95 | 55390 |
515 | 2020-05-12 | 1022 | -20 | 1022 | 1022 | 1042 | 1 | 50 | 51100 |
516 | 2020-03-22 | 1042 | 58 | 1063 | 1003 | 984 | 6 | 70 | 73000 |
517 | 2020-03-19 | 984 | -16 | 1049 | 961 | 1000 | 71 | 11406 | 11317300 |
518 | 2020-03-18 | 1000 | 4 | 1000 | 927 | 996 | 41 | 2421 | 2294160 |
519 | 2020-03-17 | 996 | -72 | 1059 | 962 | 1068 | 63 | 2793 | 2734570 |
520 | 2020-03-16 | 1068 | 96 | 1069 | 954 | 972 | 42 | 1970 | 1988980 |
521 | 2020-03-15 | 972 | -91 | 1044 | 972 | 1063 | 49 | 1937 | 1953520 |
522 | 2020-03-12 | 1063 | -47 | 1111 | 1061 | 1110 | 50 | 2290 | 2475010 |
523 | 2020-03-11 | 1110 | 69 | 1110 | 1050 | 1041 | 53 | 3328 | 3596850 |
524 | 2020-03-10 | 1041 | -83 | 1112 | 1041 | 1124 | 39 | 4622 | 4965190 |
525 | 2020-03-05 | 1124 | 22 | 1168 | 1021 | 1102 | 82 | 8557 | 9214780 |
526 | 2020-03-04 | 1102 | -122 | 1201 | 1102 | 1224 | 91 | 3443 | 3878590 |
527 | 2020-03-03 | 1224 | -54 | 1253 | 1160 | 1278 | 110 | 6176 | 7361430 |
528 | 2020-03-02 | 1278 | -71 | 1374 | 1278 | 1349 | 44 | 2453 | 3210770 |
529 | 2020-03-01 | 1349 | -73 | 1549 | 1349 | 1422 | 158 | 14047 | 19901200 |
530 | 2020-02-27 | 1422 | 35 | 1499 | 1340 | 1387 | 159 | 18324 | 26233500 |
531 | 2020-02-26 | 1387 | 120 | 1393 | 1290 | 1267 | 163 | 15231 | 20881600 |
532 | 2020-02-25 | 1267 | 43 | 1280 | 1192 | 1224 | 57 | 3512 | 4409220 |
533 | 2020-02-24 | 1224 | -61 | 1270 | 1197 | 1285 | 53 | 4061 | 4964370 |
534 | 2020-02-23 | 1285 | 15 | 1320 | 1260 | 1270 | 52 | 3916 | 5042850 |
535 | 2020-02-20 | 1270 | 30 | 1285 | 1220 | 1240 | 73 | 7415 | 9289110 |
536 | 2020-02-19 | 1240 | 109 | 1240 | 1147 | 1131 | 65 | 5542 | 6483980 |
537 | 2020-02-18 | 1131 | -19 | 1150 | 1127 | 1150 | 26 | 1477 | 1680020 |
538 | 2020-02-17 | 1150 | 3 | 1160 | 1125 | 1147 | 44 | 4640 | 5314370 |
539 | 2020-02-16 | 1147 | 32 | 1147 | 1078 | 1115 | 36 | 2413 | 2687360 |
540 | 2020-02-13 | 1115 | 5 | 1119 | 1090 | 1110 | 25 | 871 | 958847 |
541 | 2020-02-12 | 1110 | -14 | 1116 | 1083 | 1124 | 29 | 1421 | 1567030 |
542 | 2020-02-11 | 1124 | 43 | 1150 | 1098 | 1081 | 143 | 16437 | 18479300 |
543 | 2020-02-10 | 1081 | 81 | 1094 | 1014 | 1000 | 81 | 5991 | 6313320 |
544 | 2020-02-09 | 1000 | 20 | 1020 | 971 | 980 | 54 | 8009 | 7978030 |
545 | 2020-02-06 | 980 | -10 | 1000 | 967 | 990 | 40 | 1723 | 1685430 |
546 | 2020-02-05 | 990 | 29 | 1006 | 954 | 961 | 41 | 3374 | 3311700 |
547 | 2020-02-04 | 961 | 6 | 995 | 960 | 955 | 50 | 2911 | 2833670 |
548 | 2020-02-03 | 955 | -20 | 1013 | 931 | 975 | 20 | 1057 | 1016570 |
549 | 2020-02-02 | 975 | 28 | 994 | 931 | 947 | 29 | 1663 | 1597590 |
550 | 2020-01-30 | 947 | 12 | 953 | 923 | 935 | 24 | 1030 | 964836 |
551 | 2020-01-29 | 935 | 65 | 935 | 875 | 870 | 66 | 4803 | 4306420 |
552 | 2020-01-28 | 870 | 2 | 871 | 854 | 868 | 19 | 1092 | 941380 |
553 | 2020-01-27 | 868 | -2 | 870 | 854 | 870 | 12 | 754 | 645356 |
554 | 2020-01-26 | 870 | 16 | 870 | 824 | 854 | 28 | 1586 | 1322090 |
555 | 2020-01-23 | 854 | -38 | 892 | 849 | 892 | 25 | 1120 | 963028 |
556 | 2020-01-22 | 892 | 17 | 892 | 847 | 875 | 28 | 560 | 479173 |
557 | 2020-01-21 | 875 | 15 | 875 | 829 | 860 | 25 | 1222 | 1038530 |
558 | 2020-01-20 | 860 | -25 | 900 | 840 | 885 | 28 | 1552 | 1328480 |
559 | 2020-01-19 | 885 | 27 | 897 | 857 | 858 | 38 | 2365 | 2082580 |
560 | 2020-01-16 | 858 | 53 | 858 | 805 | 805 | 35 | 2736 | 2245310 |
561 | 2020-01-15 | 805 | 5 | 820 | 800 | 800 | 20 | 1322 | 1069230 |
562 | 2020-01-14 | 800 | -1 | 815 | 785 | 801 | 38 | 2022 | 1630420 |
563 | 2020-01-13 | 801 | -51 | 869 | 801 | 852 | 28 | 1469 | 1227950 |
564 | 2020-01-12 | 852 | 58 | 852 | 779 | 794 | 84 | 6005 | 4770220 |
565 | 2020-01-09 | 794 | 66 | 800 | 742 | 728 | 85 | 5428 | 4206120 |
566 | 2020-01-08 | 728 | 35 | 742 | 680 | 693 | 40 | 2097 | 1488040 |
567 | 2020-01-07 | 693 | 63 | 693 | 618 | 630 | 36 | 1780 | 1147830 |
568 | 2020-01-06 | 630 | 35 | 630 | 594 | 595 | 40 | 1572 | 954761 |
569 | 2020-01-05 | 595 | 3 | 615 | 595 | 592 | 26 | 967 | 584173 |
570 | 2020-01-02 | 592 | 22 | 600 | 570 | 570 | 16 | 727 | 431007 |
571 | 2020-01-01 | 570 | -13 | 594 | 564 | 583 | 8 | 251 | 143328 |
572 | 2019-12-31 | 583 | 42 | 583 | 539 | 541 | 8 | 138 | 77966 |
573 | 2019-12-30 | 541 | 1 | 550 | 539 | 540 | 8 | 221 | 120033 |
574 | 2019-12-29 | 540 | -7 | 545 | 538 | 547 | 16 | 344 | 185411 |
575 | 2019-12-26 | 547 | -5 | 547 | 532 | 552 | 8 | 109 | 59205 |
576 | 2019-12-25 | 552 | 1 | 552 | 541 | 551 | 10 | 363 | 198059 |
577 | 2019-12-24 | 551 | -14 | 559 | 550 | 565 | 10 | 378 | 208842 |
578 | 2019-12-23 | 565 | 5 | 565 | 540 | 560 | 14 | 1322 | 730452 |
579 | 2019-12-22 | 560 | -9 | 560 | 558 | 569 | 3 | 70 | 39180 |
580 | 2019-12-19 | 569 | -8 | 569 | 524 | 577 | 20 | 668 | 362417 |
581 | 2019-12-18 | 577 | -37 | 602 | 556 | 614 | 10 | 247 | 140469 |
582 | 2019-12-17 | 614 | 0 | 626 | 614 | 614 | 2 | 21 | 13026 |
583 | 2019-12-16 | 614 | -1 | 626 | 614 | 615 | 2 | 20 | 12400 |
584 | 2019-12-15 | 615 | 10 | 615 | 615 | 605 | 4 | 14 | 8574 |
585 | 2019-12-12 | 605 | 15 | 605 | 595 | 590 | 6 | 84 | 50387 |
586 | 2019-12-11 | 590 | 13 | 599 | 580 | 577 | 14 | 1658 | 976356 |
587 | 2019-12-10 | 577 | 11 | 577 | 555 | 566 | 11 | 706 | 400511 |
588 | 2019-12-09 | 566 | 26 | 580 | 540 | 540 | 27 | 1380 | 781270 |
589 | 2019-12-08 | 540 | 25 | 540 | 505 | 515 | 16 | 1576 | 823074 |
590 | 2019-12-05 | 515 | 25 | 515 | 499 | 490 | 19 | 1343 | 681896 |
591 | 2019-12-04 | 490 | 35 | 500 | 464 | 455 | 14 | 716 | 348010 |
592 | 2019-12-03 | 455 | -1 | 455 | 455 | 456 | 1 | 11 | 5005 |
593 | 2019-12-02 | 456 | 1 | 460 | 452 | 455 | 4 | 60 | 27289 |
594 | 2019-11-28 | 455 | -3 | 460 | 455 | 458 | 5 | 147 | 67418 |
595 | 2019-11-27 | 458 | 12 | 460 | 445 | 446 | 11 | 185 | 84004 |
596 | 2019-11-26 | 446 | 6 | 446 | 438 | 440 | 3 | 59 | 25954 |
597 | 2019-11-25 | 440 | -9 | 450 | 440 | 449 | 7 | 196 | 87161 |
598 | 2019-11-24 | 449 | -6 | 449 | 449 | 455 | 2 | 317 | 142333 |
599 | 2019-11-21 | 455 | 0 | 455 | 455 | 455 | 3 | 35 | 15920 |
600 | 2019-11-20 | 455 | 0 | 455 | 450 | 455 | 5 | 459 | 208115 |
601 | 2019-11-19 | 455 | 5 | 455 | 447 | 450 | 6 | 279 | 126857 |
602 | 2019-11-18 | 450 | -14 | 456 | 450 | 464 | 3 | 5069 | 2281440 |
603 | 2019-11-14 | 464 | 12 | 464 | 451 | 452 | 3 | 41 | 18795 |
604 | 2019-11-13 | 452 | -2 | 460 | 448 | 454 | 5 | 208 | 95366 |
605 | 2019-11-12 | 454 | -7 | 461 | 452 | 461 | 7 | 211 | 96568 |
606 | 2019-11-11 | 461 | 9 | 461 | 452 | 452 | 3 | 146 | 67087 |
607 | 2019-11-10 | 452 | -8 | 452 | 452 | 460 | 2 | 16 | 7224 |
608 | 2019-11-07 | 460 | -3 | 463 | 459 | 463 | 4 | 639 | 293820 |
609 | 2019-11-06 | 463 | -7 | 464 | 462 | 470 | 5 | 46 | 21293 |
610 | 2019-11-05 | 470 | 25 | 470 | 445 | 445 | 4 | 97 | 44651 |
611 | 2019-11-04 | 445 | 1 | 445 | 440 | 444 | 5 | 109 | 48258 |
612 | 2019-11-03 | 444 | -8 | 444 | 444 | 452 | 3 | 42 | 18648 |
613 | 2019-10-31 | 452 | -8 | 453 | 444 | 460 | 8 | 249 | 112493 |
614 | 2019-10-23 | 460 | 0 | 460 | 456 | 460 | 5 | 211 | 97020 |
615 | 2019-10-22 | 460 | -7 | 467 | 460 | 467 | 3 | 37 | 17189 |
616 | 2019-10-21 | 467 | -8 | 467 | 466 | 475 | 4 | 94 | 43846 |
617 | 2019-10-17 | 475 | 9 | 475 | 467 | 466 | 4 | 42 | 19782 |
618 | 2019-10-16 | 466 | -9 | 467 | 466 | 475 | 3 | 74 | 34508 |
619 | 2019-10-15 | 475 | -9 | 475 | 475 | 484 | 1 | 20 | 9500 |
620 | 2019-10-14 | 484 | 18 | 484 | 475 | 466 | 2 | 20 | 9590 |
621 | 2019-10-10 | 466 | 0 | 466 | 466 | 466 | 1 | 16 | 7456 |
622 | 2019-10-02 | 466 | -7 | 467 | 466 | 473 | 3 | 90 | 42012 |
623 | 2019-10-01 | 473 | 1 | 481 | 472 | 472 | 5 | 159 | 75462 |
624 | 2019-09-30 | 472 | -8 | 474 | 472 | 480 | 5 | 291 | 137759 |
625 | 2019-09-29 | 480 | 4 | 480 | 476 | 476 | 4 | 3629 | 1727580 |
626 | 2019-09-26 | 476 | -9 | 480 | 476 | 485 | 3 | 77 | 36782 |
627 | 2019-09-25 | 485 | 0 | 485 | 485 | 485 | 1 | 10 | 4850 |
628 | 2019-09-24 | 485 | -25 | 510 | 475 | 510 | 16 | 495 | 237807 |
629 | 2019-09-23 | 510 | 4 | 516 | 510 | 506 | 2 | 60 | 30900 |
630 | 2019-09-22 | 506 | 8 | 506 | 500 | 498 | 8 | 57 | 28615 |
631 | 2019-09-19 | 498 | -20 | 508 | 498 | 518 | 4 | 231 | 116138 |
632 | 2019-09-18 | 518 | 28 | 518 | 498 | 490 | 7 | 382 | 194746 |
633 | 2019-09-17 | 490 | 3 | 500 | 485 | 487 | 7 | 518 | 256110 |
634 | 2019-09-16 | 487 | -9 | 498 | 487 | 496 | 10 | 142 | 69458 |
635 | 2019-09-15 | 496 | 1 | 496 | 496 | 495 | 1 | 11 | 5456 |
636 | 2019-09-12 | 495 | 5 | 499 | 495 | 490 | 2 | 21 | 10435 |
637 | 2019-09-11 | 490 | -10 | 500 | 490 | 500 | 2 | 39 | 19330 |
638 | 2019-09-10 | 500 | 5 | 500 | 495 | 495 | 4 | 42 | 20912 |
639 | 2019-09-09 | 495 | -19 | 514 | 494 | 514 | 8 | 212 | 106325 |
640 | 2019-09-08 | 514 | -7 | 520 | 514 | 521 | 8 | 103 | 53140 |
641 | 2019-09-05 | 521 | -8 | 525 | 520 | 529 | 6 | 129 | 67198 |
642 | 2019-09-04 | 529 | 19 | 530 | 510 | 510 | 20 | 434 | 226218 |
643 | 2019-09-03 | 510 | 25 | 510 | 490 | 485 | 16 | 565 | 281700 |
644 | 2019-09-02 | 485 | -5 | 499 | 485 | 490 | 4 | 266 | 130506 |
645 | 2019-09-01 | 490 | -10 | 490 | 490 | 500 | 2 | 22 | 10780 |
646 | 2019-08-29 | 500 | -1 | 501 | 500 | 501 | 6 | 78 | 39011 |
647 | 2019-08-28 | 501 | -15 | 510 | 501 | 516 | 5 | 457 | 232629 |
648 | 2019-08-27 | 516 | -9 | 535 | 516 | 525 | 3 | 41 | 21645 |
649 | 2019-08-26 | 525 | -10 | 525 | 525 | 535 | 2 | 11 | 5765 |
650 | 2019-08-25 | 535 | 10 | 545 | 505 | 525 | 10 | 241 | 126605 |
651 | 2019-08-22 | 525 | 27 | 525 | 507 | 498 | 4 | 42 | 21717 |
652 | 2019-08-21 | 498 | 0 | 508 | 490 | 498 | 8 | 454 | 226055 |
653 | 2019-08-19 | 498 | 9 | 498 | 481 | 489 | 5 | 44 | 21449 |
654 | 2019-08-18 | 489 | -15 | 494 | 489 | 504 | 3 | 168 | 82207 |
655 | 2019-08-15 | 504 | -11 | 505 | 495 | 515 | 4 | 116 | 58319 |
656 | 2019-08-14 | 515 | 5 | 515 | 505 | 510 | 4 | 383 | 197010 |
657 | 2019-08-13 | 510 | -5 | 517 | 510 | 515 | 9 | 421 | 215280 |
658 | 2019-08-12 | 515 | 0 | 515 | 515 | 515 | 1 | 11 | 5665 |
659 | 2019-08-11 | 515 | 5 | 515 | 506 | 510 | 7 | 507 | 260292 |
660 | 2019-08-08 | 510 | -5 | 515 | 510 | 515 | 4 | 32 | 16326 |
661 | 2019-08-07 | 515 | 4 | 530 | 502 | 511 | 12 | 1116 | 579844 |
662 | 2019-08-06 | 511 | -18 | 525 | 511 | 529 | 12 | 1482 | 765590 |
663 | 2019-08-05 | 529 | -32 | 551 | 519 | 561 | 15 | 616 | 334544 |
664 | 2019-08-04 | 561 | -25 | 588 | 550 | 586 | 30 | 1923 | 1101400 |
665 | 2019-08-01 | 586 | 36 | 588 | 527 | 550 | 41 | 1784 | 993155 |
666 | 2019-07-31 | 550 | 50 | 550 | 500 | 500 | 35 | 1080 | 572319 |
667 | 2019-07-30 | 500 | -10 | 510 | 500 | 510 | 12 | 302 | 153512 |
668 | 2019-07-29 | 510 | 5 | 510 | 500 | 505 | 9 | 286 | 145036 |
669 | 2019-07-28 | 505 | -4 | 505 | 500 | 509 | 8 | 1907 | 962010 |
670 | 2019-07-25 | 509 | -1 | 509 | 500 | 510 | 8 | 302 | 151608 |
671 | 2019-07-24 | 510 | 10 | 510 | 500 | 500 | 7 | 152 | 77341 |
672 | 2019-07-23 | 500 | 0 | 500 | 495 | 500 | 3 | 37 | 18450 |
673 | 2019-07-22 | 500 | -1 | 502 | 500 | 501 | 4 | 126 | 63023 |
674 | 2019-07-21 | 501 | -19 | 510 | 500 | 520 | 32 | 263 | 132640 |
675 | 2019-07-18 | 520 | 15 | 520 | 500 | 505 | 8 | 200 | 100600 |
676 | 2019-07-17 | 505 | -50 | 528 | 500 | 555 | 50 | 813 | 409777 |
677 | 2019-07-16 | 555 | 45 | 555 | 482 | 510 | 14 | 1805 | 920390 |
678 | 2019-07-15 | 510 | -5 | 525 | 481 | 515 | 14 | 157 | 79860 |
679 | 2019-07-14 | 515 | -3 | 515 | 515 | 518 | 2 | 46 | 23690 |
680 | 2019-07-11 | 518 | 23 | 500 | 458 | 495 | 9 | 370 | 171515 |
681 | 2019-07-10 | 495 | -53 | 538 | 495 | 548 | 16 | 213 | 107115 |
682 | 2019-07-09 | 548 | -11 | 548 | 505 | 559 | 14 | 339 | 172995 |
683 | 2019-07-08 | 559 | 16 | 570 | 559 | 543 | 2 | 20 | 11290 |
684 | 2019-07-04 | 543 | 25 | 510 | 493 | 518 | 13 | 381 | 190775 |
685 | 2019-07-03 | 518 | 9 | 518 | 495 | 509 | 10 | 197 | 98422 |
686 | 2019-07-02 | 509 | -29 | 512 | 509 | 538 | 3 | 35 | 17886 |
687 | 2019-07-01 | 538 | 25 | 538 | 489 | 513 | 10 | 134 | 67052 |
688 | 2019-06-30 | 513 | 11 | 513 | 494 | 502 | 11 | 171 | 86010 |
689 | 2019-06-27 | 502 | -3 | 502 | 495 | 505 | 10 | 132 | 65844 |
690 | 2019-06-26 | 505 | -9 | 514 | 498 | 514 | 11 | 144 | 72370 |
691 | 2019-06-25 | 514 | -10 | 524 | 514 | 524 | 5 | 43 | 22133 |
692 | 2019-06-24 | 524 | 34 | 524 | 486 | 490 | 10 | 293 | 145376 |
693 | 2019-06-23 | 490 | -1 | 500 | 490 | 491 | 3 | 48 | 23890 |
694 | 2019-06-20 | 491 | -9 | 491 | 491 | 500 | 1 | 10 | 4910 |
695 | 2019-06-19 | 500 | -16 | 516 | 500 | 516 | 8 | 168 | 84460 |
696 | 2019-06-18 | 516 | -24 | 523 | 513 | 540 | 5 | 55 | 28405 |
697 | 2019-06-16 | 540 | -30 | 542 | 540 | 570 | 2 | 140 | 75620 |
698 | 2019-06-13 | 570 | 24 | 530 | 519 | 546 | 9 | 161 | 85073 |
699 | 2019-06-12 | 546 | 26 | 546 | 500 | 520 | 10 | 419 | 215633 |
700 | 2019-06-11 | 520 | 13 | 520 | 507 | 507 | 9 | 132 | 68089 |
701 | 2019-06-10 | 507 | -19 | 516 | 506 | 526 | 9 | 93 | 47668 |
702 | 2019-06-06 | 526 | -26 | 541 | 521 | 552 | 20 | 664 | 353124 |
703 | 2019-06-04 | 552 | 13 | 552 | 532 | 539 | 13 | 240 | 130760 |
704 | 2019-06-03 | 539 | -10 | 543 | 539 | 549 | 5 | 110 | 59380 |
705 | 2019-06-02 | 549 | -2 | 549 | 523 | 551 | 6 | 68 | 36270 |
706 | 2019-05-30 | 551 | 1 | 561 | 551 | 550 | 10 | 321 | 177931 |
707 | 2019-05-29 | 550 | 9 | 555 | 543 | 541 | 10 | 390 | 215390 |
708 | 2019-05-28 | 541 | -25 | 566 | 538 | 566 | 11 | 156 | 85676 |
709 | 2019-05-27 | 566 | 6 | 566 | 532 | 560 | 7 | 76 | 41720 |
710 | 2019-05-26 | 560 | -15 | 575 | 548 | 575 | 5 | 116 | 64495 |
711 | 2019-05-23 | 575 | 27 | 575 | 541 | 548 | 10 | 663 | 363891 |
712 | 2019-05-22 | 548 | -18 | 577 | 548 | 566 | 15 | 458 | 256377 |
713 | 2019-05-21 | 566 | 19 | 566 | 546 | 547 | 6 | 666 | 364880 |
714 | 2019-05-20 | 547 | -18 | 566 | 547 | 565 | 9 | 594 | 329820 |
715 | 2019-05-19 | 565 | -10 | 565 | 565 | 575 | 5 | 87 | 49155 |
716 | 2019-05-16 | 575 | -19 | 583 | 573 | 594 | 8 | 97 | 55701 |
717 | 2019-05-15 | 594 | -24 | 606 | 583 | 618 | 8 | 1250 | 742720 |
718 | 2019-05-14 | 618 | 29 | 618 | 567 | 589 | 12 | 393 | 227365 |
719 | 2019-05-12 | 589 | 7 | 589 | 589 | 582 | 1 | 10 | 5890 |
720 | 2019-05-08 | 582 | 23 | 582 | 548 | 559 | 12 | 190 | 108050 |
721 | 2019-05-07 | 559 | -6 | 570 | 559 | 565 | 3 | 42 | 23588 |
722 | 2019-05-06 | 565 | 13 | 565 | 551 | 552 | 10 | 546 | 304060 |
723 | 2019-05-05 | 552 | -4 | 556 | 551 | 556 | 5 | 73 | 40319 |
724 | 2019-05-02 | 556 | -9 | 566 | 554 | 565 | 12 | 545 | 302355 |
725 | 2019-04-30 | 565 | -3 | 565 | 565 | 568 | 1 | 10 | 5650 |
726 | 2019-04-29 | 568 | -9 | 578 | 568 | 577 | 8 | 107 | 61540 |
727 | 2019-04-28 | 577 | 11 | 577 | 555 | 566 | 7 | 588 | 338946 |
728 | 2019-04-25 | 566 | -1 | 576 | 556 | 567 | 18 | 871 | 490729 |
729 | 2019-04-24 | 567 | -29 | 585 | 556 | 596 | 19 | 1476 | 833882 |
730 | 2019-04-23 | 596 | -14 | 598 | 571 | 610 | 16 | 1224 | 713864 |
S.N | Date | Up(Days) | Down(Days) |
---|---|---|---|
1 | 2022-08 | 4 | 3 |
2 | 2022-07 | 16 | 9 |
3 | 2022-06 | 9 | 15 |
4 | 2022-05 | 8 | 11 |
5 | 2022-04 | 7 | 11 |
6 | 2022-03 | 8 | 11 |
7 | 2022-02 | 5 | 14 |
8 | 2022-01 | 12 | 10 |
9 | 2021-12 | 7 | 13 |
10 | 2021-11 | 6 | 13 |
11 | 2021-10 | 11 | 6 |
12 | 2021-09 | 8 | 13 |
13 | 2021-08 | 9 | 11 |
14 | 2021-07 | 12 | 8 |
15 | 2021-06 | 9 | 13 |
16 | 2021-05 | 9 | 12 |
17 | 2021-04 | 9 | 10 |
18 | 2021-03 | 8 | 12 |
19 | 2021-02 | 6 | 14 |
20 | 2021-01 | 10 | 8 |
21 | 2020-12 | 13 | 10 |
22 | 2020-11 | 9 | 10 |
23 | 2020-10 | 7 | 11 |
24 | 2020-09 | 7 | 14 |
25 | 2020-08 | 9 | 12 |
26 | 2020-07 | 11 | 11 |
27 | 2020-05 | 0 | 1 |
28 | 2020-03 | 5 | 9 |
29 | 2020-02 | 15 | 5 |
30 | 2020-01 | 16 | 6 |
31 | 2019-12 | 13 | 9 |
32 | 2019-11 | 7 | 12 |
33 | 2019-10 | 3 | 8 |
34 | 2019-09 | 10 | 12 |
35 | 2019-08 | 7 | 13 |
36 | 2019-07 | 10 | 12 |
37 | 2019-06 | 6 | 12 |
38 | 2019-05 | 9 | 10 |
39 | 2019-04 | 1 | 5 |
S.N | Total | 331 | 399 |
S.N | Company | Fiscal Year | Trading Price |
Paid Up Capital (Rs in '000') |
Reserve and Surplus (Rs in '000') |
Published EPS(Existing) |
Simple EPS |
PE Ratio | Current PE Ratio |
Net worth | NPL | Net Profit | # |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
1 | Civil Laghubitta Bittiya Sanstha Ltd.(CLBSL) | 4th Quarter 2075/2076 | 955 | 114,114 | 21,258 | 14.36 | 14.36 | 38.65 | 68.21 | 118.63 | 1.34 | 16,388 | |
2 | Civil Laghubitta Bittiya Sanstha Ltd.(CLBSL) | 3rd Quarter 2075/2076 | 955 | 114,114 | 16,504 | 13.59 | 13.66 | 41.78 | 68.21 | 114.46 | 1.29 | 11,635 | |
3 | Civil Laghubitta Bittiya Sanstha Ltd.(CLBSL) | 2nd Quarter 2075/2076 | 955 | 109,725 | 17,446 | 13.54 | 13.54 | 50.24 | 68.21 | 115.9 | 1.3 | 7,426 | |
4 | Civil Laghubitta Bittiya Sanstha Ltd.(CLBSL) | 1st Quarter 2075/2076 | 955 | 109,725 | 20,943.55 | 9.03 | 9.03 | 76.52 | 106.11 | 119.09 | 1.22 | 2,477.11 | |
5 | Civil Laghubitta Bittiya Sanstha Ltd.(CLBSL) | 4th Quarter 2074/2075 | 955 | 109,725 | 14,377 | 10.47 | 10.47 | 70.68 | 95.5 | 113.1 | 0.78 | 11,492 | |
6 | Civil Laghubitta Bittiya Sanstha Ltd.(CLBSL) | 3rd Quarter 2074/2075 | 955 | 109,725 | 11,245 | 10.08 | 10.13 | 86.33 | 95.5 | 110.25 | 1.02 | 8,294 | |
7 | Civil Laghubitta Bittiya Sanstha Ltd.(CLBSL) | 2nd Quarter 2074/2075 | 955 | 105,000 | 12,211.18 | 8.77 | 8.77 | 100.51 | 106.11 | 111.63 | 0.86 | 4,601.64 | |
8 | Civil Laghubitta Bittiya Sanstha Ltd.(CLBSL) | 1st Quarter 2074/2075 | 955 | 105,000 | 11,663.29 | 6.87 | 6.87 | 188.41 | 136.43 | 111.11 | 0.58 | 1,804.23 | |
9 | Civil Laghubitta Bittiya Sanstha Ltd.(CLBSL) | 4th Quarter 2073/2074 | 955 | 105,000 | 1,865.44 | 5.98 | 5.98 | 219.23 | 159.17 | 101.78 | 0.59 | 6,274.31 | |
10 | Civil Laghubitta Bittiya Sanstha Ltd.(CLBSL) | 3rd Quarter 2073/2074 | 955 | 100,000.00 | 7,128.59 | 6.15 | 6.18 | 215.45 | 159.17 | 107.12 | 0.77 | 4,613.66 | |
11 | Civil Laghubitta Bittiya Sanstha Ltd.(CLBSL) | 2nd Quarter 2073/2074 | 955 | 100,000 | 7,128.59 | 13.48 | 13.48 | 50.22 | 73.46 | 107.13 | 1.07 | 3,370.93 | |
12 | Civil Laghubitta Bittiya Sanstha Ltd.(CLBSL) | 1st Quarter 2073/2074 | 955 | 100,000 | 7,227.73 | 3.77 | 5.93 | 275.64 | 159.17 | 107.23 | 0.58 | 1,482.29 | |
13 | Civil Laghubitta Bittiya Sanstha Ltd.(CLBSL) | 4th Quarter 2072/2073 | 955 | 100,000 | 7,227.73 | 3.75 | 3.75 | 424.5 | 238.75 | 107.23 | 0.86 | 3,752.68 | |
14 | Civil Laghubitta Bittiya Sanstha Ltd.(CLBSL) | 3rd Quarter 2072/2073 | 955 | 100,000.00 | 6,982.81 | 4.67 | 4.7 | 252.29 | 191 | 106.98 | 1.23 | 3,507.77 | |
15 | Civil Laghubitta Bittiya Sanstha Ltd.(CLBSL) | 2nd Quarter 2072/2073 | 955 | 100,000 | 5,824.32 | 2.35 | 4.7 | 404.26 | 191 | 105.31 | 1.69 | 2,349.27 | |
16 | Civil Laghubitta Bittiya Sanstha Ltd.(CLBSL) | 1st Quarter 2072/2073 | 955 | 100,000 | 4,550.48 | 1.08 | 4.3 | - | 238.75 | 104.55 | 1.63 | 1,075.42 | |
17 | Civil Laghubitta Bittiya Sanstha Ltd.(CLBSL) | 4th Quarter 2071/2072 | 955 | 100,000.00 | 7,375.41 | 3.71 | 3.72 | 0.00 | 238.75 | 107.37 | 0.52 | 3,717.00 | |
18 | Civil Laghubitta Bittiya Sanstha Ltd.(CLBSL) | 1st Quarter 2071/2072 | 955 | 60,000.00 | 4,267.91 | 0.00 | 0 | 107.11 | 0.35 | ||||
19 | Civil Laghubitta Bittiya Sanstha Ltd.(CLBSL) | 4th Quarter 2070/2071 | 955 | 60,000.00 | 3,662.76 | 4.53 | 4.53 | 115.86 | 191 | 106.10 | 0.35 | 2,719.00 | |
20 | Civil Laghubitta Bittiya Sanstha Ltd.(CLBSL) | 3rd Quarter 2070/2071 | 955 | 60,000.00 | 2,934.17 | 4.42 | 4.44 | 117.80 | 238.75 | 104.89 | 0.72 | 1,990.00 | |
21 | Civil Laghubitta Bittiya Sanstha Ltd.(CLBSL) | 2nd Quarter 2070/2071 | 955 | 60,000.00 | 2,404.41 | 2.43 | 4.87 | 0.00 | 191 | 104.01 | 0.65 | 1,460.00 | |
22 | Civil Laghubitta Bittiya Sanstha Ltd.(CLBSL) | 1st Quarter 2070/2071 | 955 | 60,000.00 | 1,447.37 | 3.36 | 3.35 | 0.00 | 318.33 | 102.41 | 0.12 | 503.00 |