52 Week High | 655, Low 422 |
Closing Avg | 343.36 |
Weighted Avg | 360.11 |
LTP | 487(-3) |
Listed Shares | 1,12,80,905 |
Paid Up Capital | 1,12,80,90,500 |
Market Capitalization | 5,79,83,85,170 |
Net Profit |
EPS(Published) |
EPS(Normal) |
PE |
PE (current) |
Bonus Last Year | 5.00 |
Cash Dividend | 10.79 |
Right Share |
Net Worth |
S.N | Date | Price | Change | Max Price | Min Price | Prev Price | Transaction | Volume | Amount |
---|---|---|---|---|---|---|---|---|---|
1 | 2022-08-08 | 490 | -5 | 511.9 | 485 | 495 | 34 | 3375 | 1672840 |
2 | 2022-08-07 | 495 | 11.9 | 495 | 486 | 483.1 | 17 | 2280 | 1111050 |
3 | 2022-08-05 | 483.1 | -6.9 | 500 | 482 | 490 | 28 | 3535 | 1730320 |
4 | 2022-08-04 | 490 | -19.5 | 504 | 490 | 509.5 | 20 | 4435 | 2213040 |
5 | 2022-08-03 | 509.5 | -4.5 | 511 | 494 | 514 | 37 | 6514 | 3301040 |
6 | 2022-08-02 | 514 | 4 | 520 | 500 | 510 | 46 | 5678 | 2904190 |
7 | 2022-08-01 | 510 | -4 | 512 | 495 | 514 | 57 | 18104 | 9102670 |
8 | 2022-07-31 | 514 | 24 | 514 | 495 | 490 | 91 | 15316 | 7688520 |
9 | 2022-07-29 | 490 | 14.7 | 500 | 477 | 475.3 | 34 | 8110 | 4005730 |
10 | 2022-07-28 | 475.3 | -10.7 | 500 | 475.3 | 486 | 60 | 13734 | 6715190 |
11 | 2022-07-27 | 486 | 6 | 496 | 480 | 480 | 19 | 1144 | 553774 |
12 | 2022-07-26 | 480 | -14.5 | 504 | 478 | 494.5 | 34 | 9739 | 4702770 |
13 | 2022-07-25 | 494.5 | 8.5 | 495 | 477 | 486 | 48 | 5534 | 2704420 |
14 | 2022-07-24 | 486 | 13.6 | 490 | 463.5 | 472.4 | 17 | 1509 | 731906 |
15 | 2022-07-22 | 472.4 | -15.6 | 496 | 472.4 | 488 | 18 | 2631 | 1251140 |
16 | 2022-07-21 | 488 | -10.9 | 505 | 483 | 498.9 | 19 | 1226 | 594114 |
17 | 2022-07-20 | 498.9 | -3.1 | 520 | 482.2 | 502 | 29 | 2350 | 1152720 |
18 | 2022-07-19 | 502 | 5 | 511.5 | 494 | 497 | 42 | 3555 | 1778980 |
19 | 2022-07-18 | 497 | 23 | 506 | 475.2 | 474 | 77 | 19293 | 9384310 |
20 | 2022-07-17 | 474 | -9 | 480 | 474 | 483 | 10 | 2275 | 1085720 |
21 | 2022-07-15 | 483 | -2 | 494.5 | 473.4 | 485 | 17 | 1420 | 681639 |
22 | 2022-07-14 | 485 | 7.7 | 485.5 | 458.5 | 477.3 | 44 | 5408 | 2541510 |
23 | 2022-07-13 | 477.3 | 18.4 | 477.3 | 449.8 | 458.9 | 35 | 4440 | 2040860 |
24 | 2022-07-12 | 458.9 | 8.9 | 459 | 436.2 | 450 | 23 | 6181 | 2783590 |
25 | 2022-07-11 | 450 | -3 | 453 | 431.2 | 453 | 26 | 4396 | 1929170 |
26 | 2022-07-08 | 453 | -14 | 458 | 449 | 467 | 13 | 1803 | 814852 |
27 | 2022-07-07 | 467 | -8 | 475 | 466 | 475 | 16 | 2425 | 1140440 |
28 | 2022-07-06 | 475 | 2 | 475 | 465 | 473 | 15 | 1820 | 857786 |
29 | 2022-07-05 | 473 | -12 | 488 | 469 | 485 | 37 | 11367 | 5463880 |
30 | 2022-07-04 | 485 | 5 | 489.9 | 463.1 | 480 | 57 | 11398 | 5509980 |
31 | 2022-07-03 | 480 | 10 | 490 | 474 | 470 | 37 | 15195 | 7303460 |
32 | 2022-07-01 | 470 | -8.6 | 478 | 469.2 | 478.6 | 10 | 2205 | 1041390 |
33 | 2022-06-30 | 478.6 | 20.6 | 478.6 | 462.5 | 458 | 28 | 4537 | 2140320 |
34 | 2022-06-29 | 458 | 8 | 467 | 445.1 | 450 | 23 | 1306 | 595978 |
35 | 2022-06-28 | 450 | 2 | 455.9 | 439.1 | 448 | 23 | 12151 | 5510870 |
36 | 2022-06-27 | 448 | -11 | 460 | 439.5 | 459 | 45 | 19388 | 8701150 |
37 | 2022-06-26 | 459 | 29 | 459 | 438 | 430 | 69 | 15760 | 7074040 |
38 | 2022-06-24 | 430 | 6 | 440 | 418 | 424 | 27 | 6827 | 2874410 |
39 | 2022-06-23 | 424 | -13.5 | 442 | 422 | 437.5 | 18 | 3970 | 1695410 |
40 | 2022-06-22 | 437.5 | 7.5 | 447.3 | 423 | 430 | 23 | 3451 | 1506830 |
41 | 2022-06-20 | 431 | 6 | 431 | 416.5 | 425 | 72 | 17769 | 7502680 |
42 | 2022-06-19 | 425 | -11.8 | 453.9 | 423 | 436.8 | 20 | 2815 | 1211370 |
43 | 2022-06-17 | 436.8 | -2.2 | 455 | 428.3 | 439 | 16 | 520 | 226560 |
44 | 2022-06-16 | 439 | 17 | 447 | 421.4 | 422 | 16 | 468 | 203662 |
45 | 2022-06-15 | 422 | -15.2 | 440 | 421.4 | 437.2 | 65 | 13111 | 5588400 |
46 | 2022-06-14 | 437.2 | -15 | 461.2 | 437.2 | 452.2 | 49 | 16285 | 7166250 |
47 | 2022-06-13 | 452.2 | -24.8 | 476 | 452.1 | 477 | 26 | 2780 | 1274400 |
48 | 2022-06-10 | 477 | 0 | 484 | 467.9 | 477 | 10 | 831 | 393297 |
49 | 2022-06-09 | 477 | -2 | 485 | 461 | 479 | 22 | 7270 | 3388870 |
50 | 2022-06-08 | 479 | 9 | 483.9 | 465 | 470 | 29 | 3080 | 1469310 |
51 | 2022-06-07 | 470 | 1.5 | 476.9 | 467.5 | 468.5 | 17 | 1696 | 798192 |
52 | 2022-06-06 | 468.5 | 5.2 | 480 | 457.2 | 463.3 | 13 | 1390 | 646832 |
53 | 2022-06-03 | 463.3 | -8 | 475.5 | 463.3 | 471.3 | 28 | 8943 | 4167760 |
54 | 2022-06-02 | 471.3 | 1.2 | 480 | 471.3 | 470.1 | 15 | 1594 | 755164 |
55 | 2022-06-01 | 470.1 | -2.4 | 475.5 | 466.2 | 472.5 | 7 | 499 | 235140 |
56 | 2022-05-31 | 472.5 | -0.6 | 482 | 465.3 | 473.1 | 12 | 1303 | 616652 |
57 | 2022-05-30 | 473.1 | -13 | 487 | 473.1 | 486.1 | 44 | 4268 | 2037480 |
58 | 2022-05-27 | 486.1 | -6.9 | 490 | 485 | 493 | 14 | 2878 | 1398380 |
59 | 2022-05-26 | 493 | -5.9 | 496.5 | 489 | 498.9 | 13 | 2843 | 1403930 |
60 | 2022-05-25 | 498.9 | -0.1 | 500 | 481 | 499 | 23 | 4588 | 2229550 |
61 | 2022-05-24 | 499 | 9 | 499 | 481 | 490 | 10 | 1899 | 933061 |
62 | 2022-05-23 | 490 | -2.1 | 500 | 480 | 492.1 | 51 | 5113 | 2504090 |
63 | 2022-05-20 | 492.1 | 2.1 | 508 | 492.1 | 490 | 29 | 8327 | 4210790 |
64 | 2022-05-19 | 490 | -9 | 495 | 490 | 499 | 27 | 7603 | 3740260 |
65 | 2022-05-18 | 499 | 7 | 501.8 | 490 | 492 | 25 | 6010 | 2953770 |
66 | 2022-05-17 | 492 | -15 | 498 | 488 | 507 | 12 | 1160 | 576859 |
67 | 2022-05-12 | 507 | -13 | 529 | 502 | 520 | 65 | 21304 | 10755200 |
68 | 2022-05-11 | 520 | 7.1 | 520 | 503 | 512.9 | 26 | 8095 | 4186540 |
69 | 2022-05-10 | 512.9 | 9.8 | 513 | 505 | 503.1 | 10 | 3355 | 1714680 |
70 | 2022-05-09 | 503.1 | 8 | 515.1 | 501 | 495.1 | 15 | 8647 | 4364230 |
71 | 2022-05-08 | 495.1 | 0.1 | 502 | 493 | 495 | 20 | 1087 | 541549 |
72 | 2022-05-05 | 495 | 0 | 495 | 485.1 | 495 | 15 | 3107 | 1523190 |
73 | 2022-05-04 | 495 | -6.2 | 511.2 | 495 | 501.2 | 16 | 3729 | 1852600 |
74 | 2022-05-02 | 501.2 | -13.9 | 518.1 | 497.9 | 515.1 | 45 | 10020 | 5082500 |
75 | 2022-04-28 | 515.1 | -5.9 | 521 | 515 | 521 | 38 | 14342 | 7439480 |
76 | 2022-04-27 | 521 | 10.5 | 523 | 505.1 | 510.5 | 77 | 21882 | 11265900 |
77 | 2022-04-26 | 510.5 | -1.5 | 521 | 505.5 | 512 | 43 | 9720 | 4977620 |
78 | 2022-04-25 | 512 | 0 | 520 | 501.8 | 512 | 73 | 15839 | 8127490 |
79 | 2022-04-24 | 512 | 18 | 513 | 490 | 494 | 61 | 11048 | 5640900 |
80 | 2022-04-21 | 494 | 7 | 496 | 482 | 487 | 23 | 1594 | 781709 |
81 | 2022-04-20 | 487 | -12 | 508.8 | 487 | 499 | 29 | 6775 | 3309100 |
82 | 2022-04-19 | 499 | 9 | 500 | 485 | 490 | 19 | 3236 | 1588220 |
83 | 2022-04-18 | 490 | -20 | 502 | 490 | 510 | 41 | 7112 | 3522470 |
84 | 2022-04-17 | 510 | 0 | 515 | 499.8 | 510 | 45 | 17755 | 8947900 |
85 | 2022-04-13 | 510 | 10 | 512 | 500 | 500 | 42 | 4812 | 2441860 |
86 | 2022-04-12 | 500 | 0 | 509 | 500 | 500 | 51 | 8853 | 4453690 |
87 | 2022-04-11 | 500 | -13 | 516 | 496 | 513 | 39 | 5293 | 2661960 |
88 | 2022-04-07 | 513 | 10 | 523 | 503 | 503 | 130 | 28685 | 14662000 |
89 | 2022-04-06 | 503 | 10 | 509.3 | 490 | 493 | 160 | 47129 | 23649600 |
90 | 2022-04-05 | 493 | 4 | 495 | 480 | 489 | 47 | 8951 | 4347070 |
91 | 2022-04-04 | 489 | -1 | 500 | 489 | 490 | 39 | 4669 | 2309680 |
92 | 2022-04-03 | 490 | -2.4 | 495 | 490 | 492.4 | 29 | 3343 | 1641660 |
93 | 2022-03-31 | 492.4 | -15.6 | 500 | 492.4 | 508 | 40 | 6085 | 3017400 |
94 | 2022-03-30 | 508 | 17 | 508.9 | 485 | 491 | 31 | 8701 | 4327800 |
95 | 2022-03-29 | 491 | 3 | 493 | 482.2 | 488 | 26 | 4520 | 2204490 |
96 | 2022-03-28 | 488 | 0 | 490 | 481.1 | 488 | 33 | 3899 | 1891560 |
97 | 2022-03-27 | 488 | 1 | 500 | 481.6 | 487 | 18 | 1411 | 687025 |
98 | 2022-03-24 | 487 | -8 | 495 | 487 | 495 | 27 | 7649 | 3768260 |
99 | 2022-03-23 | 495 | -5 | 505 | 495 | 500 | 30 | 5920 | 2949690 |
100 | 2022-03-22 | 500 | -8 | 510 | 495 | 508 | 28 | 2620 | 1316960 |
101 | 2022-03-21 | 508 | 6 | 510 | 496 | 502 | 58 | 8705 | 4379470 |
102 | 2022-03-20 | 502 | -13 | 515 | 500 | 515 | 59 | 11618 | 5854620 |
103 | 2022-03-16 | 515 | 15.1 | 518 | 490 | 499.9 | 200 | 37043 | 18898800 |
104 | 2022-03-15 | 499.9 | 9.9 | 527.9 | 475 | 490 | 105 | 16236 | 7984960 |
105 | 2022-03-14 | 490 | 0 | 495 | 475.5 | 490 | 19 | 2591 | 1258350 |
106 | 2022-03-13 | 490 | 26 | 491.6 | 465 | 464 | 70 | 11431 | 5499580 |
107 | 2022-03-10 | 464 | 19 | 464 | 450 | 445 | 22 | 5989 | 2742410 |
108 | 2022-03-09 | 445 | -7 | 453 | 440 | 452 | 60 | 7472 | 3310570 |
109 | 2022-03-07 | 452 | -9 | 470 | 452 | 461 | 40 | 4174 | 1903540 |
110 | 2022-03-06 | 461 | 0.4 | 469.8 | 452 | 460.6 | 47 | 12087 | 5563020 |
111 | 2022-03-02 | 460.6 | -9.4 | 470 | 460.6 | 470 | 33 | 3597 | 1662740 |
112 | 2022-02-28 | 470 | -4 | 483 | 464.6 | 474 | 32 | 26952 | 12548800 |
113 | 2022-02-27 | 474 | -6 | 484 | 465 | 480 | 100 | 24793 | 11658800 |
114 | 2022-02-24 | 480 | -11.1 | 491 | 477 | 491.1 | 34 | 5929 | 2852660 |
115 | 2022-02-23 | 491.1 | -7.9 | 499 | 491 | 499 | 8 | 860 | 422353 |
116 | 2022-02-22 | 499 | 7.9 | 507 | 491 | 491.1 | 34 | 4053 | 2015990 |
117 | 2022-02-21 | 491.1 | 5.1 | 503 | 486 | 486 | 30 | 3783 | 1895480 |
118 | 2022-02-20 | 486 | -5 | 490.6 | 472.4 | 491 | 39 | 3472 | 1674600 |
119 | 2022-02-17 | 491 | -4 | 500 | 490 | 495 | 17 | 1537 | 760605 |
120 | 2022-02-16 | 495 | -8 | 503 | 478.1 | 503 | 39 | 8616 | 4209440 |
121 | 2022-02-15 | 503 | 11 | 503 | 483.7 | 492 | 30 | 3459 | 1685040 |
122 | 2022-02-14 | 492 | 1 | 500.8 | 480 | 491 | 55 | 7778 | 3786830 |
123 | 2022-02-13 | 491 | -20 | 501 | 491 | 511 | 60 | 6798 | 3361750 |
124 | 2022-02-10 | 511 | -3 | 523 | 506.1 | 514 | 35 | 4749 | 2426310 |
125 | 2022-02-09 | 514 | 4 | 515 | 506 | 510 | 41 | 8810 | 4487890 |
126 | 2022-02-08 | 510 | 2 | 519 | 500 | 508 | 65 | 16367 | 8362780 |
127 | 2022-02-07 | 508 | 2 | 508 | 499 | 506 | 25 | 2179 | 1093050 |
128 | 2022-02-06 | 506 | -1.5 | 508 | 490.6 | 507.5 | 49 | 8915 | 4460980 |
129 | 2022-02-03 | 507.5 | -2.5 | 530 | 501 | 510 | 44 | 8885 | 4540050 |
130 | 2022-02-01 | 510 | -5 | 520 | 500 | 515 | 44 | 4479 | 2280640 |
131 | 2022-01-31 | 515 | -7 | 521 | 505 | 522 | 51 | 5448 | 2784360 |
132 | 2022-01-30 | 522 | 24 | 525 | 504.8 | 498 | 71 | 11160 | 5755350 |
133 | 2022-01-27 | 498 | -6.5 | 505 | 495 | 504.5 | 30 | 4376 | 2185850 |
134 | 2022-01-26 | 504.5 | 4.5 | 504.5 | 490 | 500 | 26 | 2435 | 1194850 |
135 | 2022-01-25 | 500 | 15 | 504 | 485 | 485 | 86 | 9291 | 4627100 |
136 | 2022-01-24 | 485 | -37 | 520 | 485 | 522 | 98 | 10559 | 5258200 |
137 | 2022-01-23 | 522 | 0 | 522 | 510 | 522 | 56 | 8072 | 4164540 |
138 | 2022-01-20 | 522 | 5.6 | 530 | 517 | 516.4 | 47 | 6630 | 3456580 |
139 | 2022-01-19 | 516.4 | -17.6 | 540 | 516.1 | 534 | 84 | 12600 | 6579700 |
140 | 2022-01-18 | 534 | 19 | 566 | 504.8 | 515 | 258 | 39775 | 21482600 |
141 | 2022-01-17 | 515 | 11.9 | 518 | 505 | 503.1 | 80 | 13165 | 6721870 |
142 | 2022-01-16 | 503.1 | -1.9 | 522 | 502.1 | 505 | 164 | 30542 | 15663600 |
143 | 2022-01-13 | 505 | 16 | 507 | 487 | 489 | 62 | 10884 | 5427490 |
144 | 2022-01-12 | 489 | -21 | 520.2 | 481.2 | 510 | 95 | 16248 | 8172180 |
145 | 2022-01-11 | 510 | 20 | 519 | 485 | 490 | 117 | 12377 | 6259380 |
146 | 2022-01-10 | 490 | 5 | 493 | 476 | 485 | 81 | 18222 | 8859760 |
147 | 2022-01-09 | 485 | 0 | 490 | 475.1 | 485 | 59 | 6504 | 3137240 |
148 | 2022-01-06 | 485 | 15 | 485 | 471 | 470 | 34 | 6015 | 2887190 |
149 | 2022-01-05 | 470 | -15 | 477.5 | 470 | 485 | 30 | 3470 | 1648070 |
150 | 2022-01-04 | 485 | 10 | 485 | 468 | 475 | 27 | 3612 | 1728610 |
151 | 2022-01-03 | 475 | -1 | 488.9 | 470.1 | 476 | 25 | 1100 | 519885 |
152 | 2022-01-02 | 476 | 2 | 480 | 471 | 474 | 12 | 1295 | 615285 |
153 | 2021-12-29 | 474 | 2 | 479 | 463.1 | 472 | 20 | 1942 | 910612 |
154 | 2021-12-28 | 472 | 5 | 476 | 457 | 467 | 25 | 2334 | 1079930 |
155 | 2021-12-27 | 467 | -10 | 495 | 466 | 477 | 62 | 10292 | 4914880 |
156 | 2021-12-26 | 477 | -5 | 493 | 472.2 | 482 | 77 | 10807 | 5190370 |
157 | 2021-12-23 | 482 | 13.5 | 486 | 460 | 468.5 | 74 | 7795 | 3721730 |
158 | 2021-12-22 | 468.5 | 12.5 | 487 | 450.1 | 456 | 50 | 7387 | 3461600 |
159 | 2021-12-21 | 456 | 13.6 | 457 | 443 | 442.4 | 28 | 6148 | 2763360 |
160 | 2021-12-20 | 442.4 | -8.6 | 445 | 439 | 451 | 17 | 814 | 359134 |
161 | 2021-12-16 | 451 | -5.7 | 456 | 450 | 456.7 | 16 | 1175 | 533539 |
162 | 2021-12-15 | 456.7 | -14.3 | 489.6 | 456.2 | 471 | 39 | 2756 | 1287480 |
163 | 2021-12-14 | 471 | 36 | 472.2 | 443.7 | 435 | 21 | 2243 | 1032660 |
164 | 2021-12-13 | 435 | -14 | 446 | 430 | 449 | 48 | 5680 | 2468430 |
165 | 2021-12-12 | 449 | -4 | 466 | 446.1 | 453 | 31 | 5092 | 2303860 |
166 | 2021-12-09 | 453 | -2 | 465 | 448 | 455 | 36 | 3722 | 1708160 |
167 | 2021-12-08 | 455 | -15 | 461 | 455 | 470 | 20 | 670 | 305637 |
168 | 2021-12-07 | 470 | -5 | 484.5 | 470 | 475 | 26 | 2250 | 1072300 |
169 | 2021-12-06 | 475 | 17.8 | 480 | 450 | 457.2 | 51 | 6430 | 2975520 |
170 | 2021-12-05 | 457.2 | -26.8 | 479 | 457.1 | 484 | 55 | 4040 | 1882110 |
171 | 2021-12-02 | 484 | -7 | 499.9 | 484 | 491 | 47 | 8974 | 4379320 |
172 | 2021-12-01 | 491 | -8 | 500 | 490 | 499 | 29 | 2440 | 1204140 |
173 | 2021-11-30 | 499 | 4.2 | 500 | 486.1 | 494.8 | 42 | 3783 | 1860330 |
174 | 2021-11-29 | 494.8 | -4.2 | 508.7 | 489.1 | 499 | 21 | 5520 | 2748240 |
175 | 2021-11-28 | 499 | -24.5 | 514 | 499 | 523.5 | 65 | 8116 | 4074590 |
176 | 2021-11-25 | 523.5 | 16.6 | 537.5 | 500 | 506.9 | 52 | 6758 | 3466800 |
177 | 2021-11-24 | 506.9 | 11.9 | 506.9 | 490 | 495 | 33 | 4576 | 2292350 |
178 | 2021-11-23 | 495 | -15 | 515 | 492 | 510 | 62 | 10653 | 5359360 |
179 | 2021-11-22 | 510 | 1.9 | 527.7 | 507 | 508.1 | 51 | 5241 | 2694550 |
180 | 2021-11-21 | 508.1 | 6.1 | 517 | 500 | 502 | 33 | 3595 | 1830870 |
181 | 2021-11-18 | 502 | -17 | 517 | 502 | 519 | 62 | 8457 | 4296640 |
182 | 2021-11-17 | 519 | -1 | 542.6 | 512 | 520 | 86 | 9813 | 5182910 |
183 | 2021-11-16 | 520 | 9 | 520 | 503 | 511 | 52 | 9462 | 4843290 |
184 | 2021-11-15 | 511 | 19 | 511 | 494 | 492 | 60 | 10988 | 5531930 |
185 | 2021-11-14 | 492 | 4 | 503 | 483.2 | 488 | 67 | 16236 | 8018080 |
186 | 2021-11-11 | 488 | -13 | 500 | 486 | 501 | 109 | 11668 | 5743400 |
187 | 2021-11-09 | 501 | -31.5 | 532.4 | 501 | 532.5 | 83 | 9563 | 4851890 |
188 | 2021-11-08 | 532.5 | -2.5 | 540 | 528 | 535 | 43 | 4277 | 2270240 |
189 | 2021-11-03 | 535 | 0 | 555 | 529 | 535 | 34 | 7720 | 4128050 |
190 | 2021-11-02 | 535 | 0 | 545.7 | 525 | 535 | 75 | 9543 | 5073400 |
191 | 2021-11-01 | 535 | 10 | 548 | 513 | 525 | 214 | 29196 | 15562000 |
192 | 2021-10-31 | 525 | 19.7 | 536.2 | 515.4 | 505.3 | 78 | 11262 | 5904420 |
193 | 2021-10-28 | 505.3 | -9.7 | 515 | 505 | 515 | 44 | 4521 | 2298220 |
194 | 2021-10-27 | 515 | -10 | 540.6 | 506.2 | 525 | 84 | 11632 | 6066570 |
195 | 2021-10-26 | 525 | 19 | 556 | 496 | 506 | 123 | 17029 | 8830010 |
196 | 2021-10-25 | 506 | 10.3 | 510 | 486 | 495.7 | 55 | 6675 | 3329240 |
197 | 2021-10-24 | 495.7 | 15.7 | 496 | 478 | 480 | 11 | 980 | 479702 |
198 | 2021-10-21 | 480 | -16 | 487 | 480 | 496 | 28 | 3320 | 1599470 |
199 | 2021-10-20 | 496 | 25 | 499.8 | 480.4 | 471 | 25 | 3230 | 1570240 |
200 | 2021-10-19 | 471 | -14 | 494 | 468 | 485 | 48 | 4126 | 1954920 |
201 | 2021-10-18 | 485 | -15 | 500 | 480.5 | 500 | 41 | 6449 | 3186540 |
202 | 2021-10-17 | 500 | 11 | 507.9 | 482.1 | 489 | 10 | 1669 | 822291 |
203 | 2021-10-11 | 489 | -11 | 495 | 480 | 500 | 40 | 4452 | 2153590 |
204 | 2021-10-10 | 500 | 5 | 509 | 495 | 495 | 25 | 3074 | 1545710 |
205 | 2021-10-06 | 495 | 9.9 | 498.9 | 490.1 | 485.1 | 35 | 2707 | 1342160 |
206 | 2021-10-05 | 485.1 | 17.1 | 502.5 | 472.1 | 468 | 40 | 4080 | 2015630 |
207 | 2021-10-04 | 468 | -8 | 504.5 | 457.2 | 476 | 56 | 6152 | 2973050 |
208 | 2021-10-03 | 476 | -21 | 495 | 475 | 497 | 82 | 8948 | 4316300 |
209 | 2021-09-30 | 497 | -17.6 | 514 | 496.1 | 514.6 | 38 | 5480 | 2744390 |
210 | 2021-09-29 | 514.6 | 8.6 | 516.1 | 490 | 506 | 58 | 5408 | 2727650 |
211 | 2021-09-28 | 506 | 6 | 520 | 490 | 500 | 104 | 15633 | 7862520 |
212 | 2021-09-27 | 500 | -28 | 520 | 497 | 528 | 101 | 9397 | 4747430 |
213 | 2021-09-26 | 528 | -7 | 528 | 522 | 535 | 64 | 8681 | 4559820 |
214 | 2021-09-23 | 535 | -15 | 561 | 532 | 550 | 78 | 7472 | 4015120 |
215 | 2021-09-22 | 550 | 32 | 550 | 520 | 518 | 81 | 10751 | 5763480 |
216 | 2021-09-21 | 518 | 8 | 544 | 500 | 510 | 83 | 10256 | 5266470 |
217 | 2021-09-20 | 510 | -40 | 550 | 506 | 550 | 159 | 25550 | 13393000 |
218 | 2021-09-16 | 550 | -16 | 561 | 550 | 566 | 139 | 18342 | 10117800 |
219 | 2021-09-15 | 566 | -4 | 570 | 558 | 570 | 58 | 6497 | 3659160 |
220 | 2021-09-14 | 570 | -8 | 585 | 560 | 578 | 73 | 9066 | 5138810 |
221 | 2021-09-13 | 578 | 10 | 591.6 | 565 | 568 | 107 | 16394 | 9495970 |
222 | 2021-09-12 | 568 | 10 | 579 | 568 | 558 | 80 | 7654 | 4366490 |
223 | 2021-09-09 | 558 | -2 | 571 | 550 | 560 | 126 | 12762 | 7158620 |
224 | 2021-09-08 | 560 | -10 | 572 | 559 | 570 | 82 | 11606 | 6559740 |
225 | 2021-09-07 | 570 | -26 | 607.9 | 570 | 596 | 58 | 4831 | 2804610 |
226 | 2021-09-06 | 596 | 46 | 596 | 550 | 550 | 94 | 9179 | 5237700 |
227 | 2021-09-05 | 550 | -41 | 595 | 542 | 591 | 133 | 20938 | 11548900 |
228 | 2021-09-02 | 591 | -14 | 620 | 588 | 605 | 135 | 14463 | 8737210 |
229 | 2021-09-01 | 605 | 35 | 625 | 578.2 | 570 | 376 | 35404 | 21421100 |
230 | 2021-08-31 | 570 | -25 | 595 | 567 | 595 | 105 | 10423 | 6009190 |
231 | 2021-08-29 | 595 | -6 | 625 | 584 | 601 | 137 | 13815 | 8249290 |
232 | 2021-08-26 | 601 | -9 | 622 | 600 | 610 | 109 | 18170 | 11071900 |
233 | 2021-08-25 | 610 | -10 | 619 | 608 | 620 | 76 | 9797 | 5995890 |
234 | 2021-08-24 | 620 | -1 | 639 | 610 | 621 | 95 | 15951 | 9970270 |
235 | 2021-08-19 | 621 | -19 | 652.8 | 621 | 640 | 133 | 16494 | 10409400 |
236 | 2021-08-18 | 640 | 18.9 | 646 | 604.7 | 621.1 | 251 | 40042 | 24883800 |
237 | 2021-08-17 | 621.1 | -6.9 | 635 | 618 | 628 | 160 | 23433 | 14661900 |
238 | 2021-08-16 | 628 | -5 | 645 | 621 | 633 | 138 | 14437 | 9113080 |
239 | 2021-08-15 | 633 | 3 | 665 | 625 | 630 | 185 | 31513 | 19939100 |
240 | 2021-08-12 | 630 | -25 | 668 | 630 | 655 | 248 | 50279 | 32237600 |
241 | 2021-08-11 | 655 | 20 | 663 | 631 | 635 | 236 | 46058 | 29869400 |
242 | 2021-08-10 | 635 | -11.9 | 658 | 631.5 | 646.9 | 184 | 31887 | 20390600 |
243 | 2021-08-09 | 646.9 | -0.1 | 660 | 635 | 647 | 226 | 43431 | 27912800 |
244 | 2021-08-08 | 647 | -3 | 661 | 640 | 650 | 129 | 27914 | 18112200 |
245 | 2021-08-05 | 650 | -10 | 665 | 647 | 660 | 230 | 54970 | 35864000 |
246 | 2021-08-04 | 660 | 0 | 679 | 658 | 660 | 93 | 25158 | 16680200 |
247 | 2021-08-03 | 660 | -2 | 690 | 655 | 662 | 160 | 18450 | 12408700 |
248 | 2021-08-02 | 662 | -8 | 670 | 656.6 | 670 | 126 | 14988 | 9909560 |
249 | 2021-08-01 | 670 | -7.1 | 690 | 663.6 | 677.1 | 107 | 16110 | 10778700 |
250 | 2021-07-29 | 677.1 | -9.9 | 710 | 676 | 687 | 100 | 12463 | 8537630 |
251 | 2021-07-28 | 687 | 2 | 726.8 | 680 | 685 | 262 | 44201 | 30630600 |
252 | 2021-07-27 | 685 | -10 | 700 | 672 | 695 | 160 | 46679 | 31893200 |
253 | 2021-07-26 | 695 | 20 | 696 | 671 | 675 | 239 | 73270 | 50020800 |
254 | 2021-07-25 | 675 | -20 | 695 | 662 | 695 | 185 | 29158 | 19646800 |
255 | 2021-07-22 | 695 | 15 | 702 | 665 | 680 | 230 | 51657 | 35300000 |
256 | 2021-07-20 | 680 | 31 | 689 | 655 | 649 | 268 | 38306 | 25734500 |
257 | 2021-07-19 | 649 | -11 | 667 | 645 | 660 | 142 | 26114 | 17043400 |
258 | 2021-07-18 | 660 | 6 | 673 | 653.1 | 654 | 136 | 20257 | 13429000 |
259 | 2021-07-15 | 654 | -16 | 696 | 644 | 670 | 105 | 14433 | 9672510 |
260 | 2021-07-14 | 670 | 13 | 673 | 655 | 657 | 105 | 15960 | 10592900 |
261 | 2021-07-13 | 657 | 7 | 682 | 645 | 650 | 176 | 29029 | 19057600 |
262 | 2021-07-12 | 650 | -35 | 719 | 650 | 685 | 288 | 37019 | 24506800 |
263 | 2021-07-11 | 685 | -19 | 708 | 685 | 704 | 191 | 27271 | 18937100 |
264 | 2021-07-08 | 704 | 2 | 709 | 690 | 702 | 148 | 45029 | 31496300 |
265 | 2021-07-07 | 702 | -23 | 761 | 690 | 725 | 177 | 35786 | 25069900 |
266 | 2021-06-09 | 479 | 2 | 489 | 477 | 477 | 75 | 10419 | 5016190 |
267 | 2021-06-08 | 477 | -3 | 488 | 474 | 480 | 103 | 12360 | 5894190 |
268 | 2021-06-07 | 480 | -4 | 488 | 477 | 484 | 160 | 24309 | 11702000 |
269 | 2021-06-06 | 484 | -8 | 490 | 478 | 492 | 63 | 10778 | 5231480 |
270 | 2021-06-03 | 492 | 2 | 493 | 481 | 490 | 97 | 11732 | 5720220 |
271 | 2021-06-02 | 490 | 9 | 494 | 476 | 481 | 87 | 11096 | 5367340 |
272 | 2021-06-01 | 481 | -5 | 494 | 476 | 486 | 107 | 17339 | 8331210 |
273 | 2021-05-31 | 486 | -14 | 525 | 485 | 500 | 364 | 45666 | 22704800 |
274 | 2021-05-30 | 500 | 45 | 500 | 464 | 455 | 559 | 97025 | 47798400 |
275 | 2021-05-27 | 455 | 0 | 463 | 451 | 455 | 83 | 12648 | 5779920 |
276 | 2021-05-25 | 455 | -3 | 467 | 450 | 458 | 52 | 9255 | 4237460 |
277 | 2021-05-24 | 458 | 3 | 480 | 451 | 455 | 104 | 16029 | 7461130 |
278 | 2021-05-23 | 455 | -5 | 460 | 434 | 460 | 152 | 15621 | 6997040 |
279 | 2021-05-20 | 460 | -18 | 487 | 452 | 478 | 180 | 19647 | 9168490 |
280 | 2021-05-19 | 478 | 16 | 508 | 471 | 462 | 721 | 83963 | 41509800 |
281 | 2021-05-18 | 462 | 42 | 462 | 417 | 420 | 288 | 33491 | 15193600 |
282 | 2021-05-17 | 420 | 3 | 425 | 405 | 417 | 76 | 15613 | 6482110 |
283 | 2021-05-16 | 417 | 11 | 420 | 398 | 406 | 87 | 7623 | 3140730 |
284 | 2021-05-13 | 406 | -1 | 409 | 401 | 407 | 61 | 10722 | 4328050 |
285 | 2021-05-12 | 407 | 3 | 408 | 403 | 404 | 22 | 1450 | 588411 |
286 | 2021-05-11 | 404 | -1 | 412 | 404 | 405 | 23 | 2793 | 1135950 |
287 | 2021-05-10 | 405 | 2 | 406 | 401 | 403 | 16 | 943 | 382137 |
288 | 2021-05-09 | 403 | -3 | 408 | 400 | 406 | 23 | 4439 | 1793040 |
289 | 2021-05-06 | 406 | -2 | 409 | 400 | 408 | 37 | 3943 | 1600550 |
290 | 2021-05-05 | 408 | -9 | 415 | 407 | 417 | 40 | 5563 | 2286140 |
291 | 2021-05-04 | 417 | 7 | 417 | 409 | 410 | 14 | 868 | 358222 |
292 | 2021-05-03 | 410 | -4 | 419 | 410 | 414 | 19 | 803 | 331265 |
293 | 2021-05-02 | 414 | 8 | 425 | 402 | 406 | 46 | 5329 | 2209960 |
294 | 2021-04-29 | 406 | 0 | 411 | 403 | 406 | 24 | 1963 | 799160 |
295 | 2021-04-28 | 406 | -3 | 415 | 401 | 409 | 31 | 2841 | 1122780 |
296 | 2021-04-27 | 409 | 5 | 413 | 404 | 404 | 36 | 4523 | 1848370 |
297 | 2021-04-26 | 404 | -8 | 420 | 401 | 412 | 69 | 5492 | 2255690 |
298 | 2021-04-25 | 412 | -28 | 440 | 410 | 440 | 85 | 6677 | 2805980 |
299 | 2021-04-22 | 440 | 9 | 445 | 433 | 431 | 37 | 5609 | 2471750 |
300 | 2021-04-21 | 431 | -9 | 445 | 430 | 440 | 68 | 9456 | 4128310 |
301 | 2021-04-20 | 440 | -10 | 450 | 436 | 450 | 83 | 7678 | 3390250 |
302 | 2021-04-19 | 450 | -6 | 458 | 439 | 456 | 133 | 14735 | 6593620 |
303 | 2021-04-18 | 456 | -13 | 468 | 456 | 469 | 96 | 19221 | 8841610 |
304 | 2021-04-15 | 469 | 0 | 471 | 461 | 469 | 76 | 8494 | 3954630 |
305 | 2021-04-13 | 469 | -1 | 471 | 466 | 470 | 27 | 2391 | 1120870 |
306 | 2021-04-12 | 470 | -5 | 480 | 466 | 475 | 44 | 3968 | 1863570 |
307 | 2021-04-08 | 475 | -2 | 475 | 471 | 477 | 23 | 1571 | 741665 |
308 | 2021-04-07 | 477 | 6 | 478 | 473 | 471 | 38 | 5814 | 2762520 |
309 | 2021-04-06 | 471 | 1 | 473 | 467 | 470 | 45 | 5412 | 2546090 |
310 | 2021-04-05 | 470 | -2 | 481 | 463 | 472 | 43 | 6252 | 2919520 |
311 | 2021-04-04 | 472 | -1 | 480 | 468 | 473 | 41 | 4904 | 2320120 |
312 | 2021-04-01 | 473 | -1 | 483 | 470 | 474 | 47 | 8418 | 3991190 |
313 | 2021-03-31 | 474 | -4 | 484 | 470 | 478 | 38 | 7457 | 3538710 |
314 | 2021-03-30 | 478 | 0 | 487 | 467 | 478 | 70 | 18543 | 8739240 |
315 | 2021-03-29 | 478 | 0 | 478 | 469 | 478 | 46 | 6510 | 3073860 |
316 | 2021-03-25 | 478 | -15 | 486 | 470 | 493 | 123 | 25828 | 12296700 |
317 | 2021-03-24 | 493 | 4 | 514 | 480 | 489 | 92 | 20967 | 10342900 |
318 | 2021-03-23 | 489 | 7 | 490 | 473 | 482 | 36 | 3888 | 1882870 |
319 | 2021-03-22 | 482 | -10 | 500 | 481 | 492 | 18 | 1945 | 939135 |
320 | 2021-03-21 | 492 | 16 | 494 | 476 | 476 | 32 | 9438 | 4527710 |
321 | 2021-03-18 | 476 | -12 | 486 | 475 | 488 | 28 | 3280 | 1566100 |
322 | 2021-03-17 | 488 | 4 | 489 | 474 | 484 | 34 | 14510 | 6929590 |
323 | 2021-03-16 | 484 | 4 | 488 | 460 | 480 | 69 | 11517 | 5413800 |
324 | 2021-03-15 | 480 | -2 | 484 | 475 | 482 | 27 | 2471 | 1181380 |
325 | 2021-03-14 | 482 | -1 | 484 | 475 | 483 | 34 | 2073 | 989033 |
326 | 2021-03-10 | 483 | -2 | 485 | 477 | 485 | 31 | 3129 | 1509900 |
327 | 2021-03-09 | 485 | -5 | 499 | 484 | 490 | 35 | 7114 | 3456860 |
328 | 2021-03-07 | 490 | -5 | 495 | 480 | 495 | 58 | 12522 | 6074460 |
329 | 2021-03-04 | 495 | 8 | 499 | 480 | 487 | 75 | 12311 | 5999410 |
330 | 2021-03-03 | 487 | -16 | 509 | 479 | 503 | 97 | 17593 | 8604200 |
331 | 2021-03-02 | 503 | -17 | 525 | 496 | 520 | 82 | 13858 | 7002400 |
332 | 2021-03-01 | 520 | 17 | 520 | 500 | 503 | 46 | 10277 | 5200620 |
333 | 2021-02-28 | 503 | -15 | 510 | 499 | 518 | 45 | 7670 | 3849070 |
334 | 2021-02-25 | 518 | 8 | 518 | 500 | 510 | 29 | 4424 | 2230020 |
335 | 2021-02-24 | 510 | 8 | 520 | 500 | 502 | 32 | 2892 | 1473520 |
336 | 2021-02-23 | 502 | -8 | 513 | 500 | 510 | 67 | 10134 | 5104100 |
337 | 2021-02-22 | 510 | -14 | 520 | 510 | 524 | 47 | 7640 | 3928180 |
338 | 2021-02-21 | 524 | -1 | 527 | 516 | 525 | 51 | 6465 | 3365150 |
339 | 2021-02-18 | 525 | 9 | 528 | 515 | 516 | 40 | 7233 | 3749670 |
340 | 2021-02-17 | 516 | -8 | 520 | 514 | 524 | 37 | 5357 | 2767800 |
341 | 2021-02-16 | 524 | -8 | 529 | 517 | 532 | 35 | 5551 | 2894300 |
342 | 2021-02-15 | 532 | 10 | 532 | 514 | 522 | 70 | 25282 | 13145700 |
343 | 2021-02-14 | 522 | -2 | 530 | 515 | 524 | 48 | 11687 | 6063020 |
344 | 2021-02-11 | 524 | -21 | 545 | 524 | 545 | 79 | 18646 | 9863830 |
345 | 2021-02-10 | 545 | 29 | 545 | 512 | 516 | 109 | 29001 | 15248500 |
346 | 2021-02-09 | 516 | -6 | 527 | 513 | 522 | 78 | 22122 | 11438200 |
347 | 2021-02-08 | 522 | -2 | 530 | 516 | 524 | 90 | 33349 | 17375100 |
348 | 2021-02-07 | 524 | 16 | 524 | 509 | 508 | 101 | 26462 | 13602200 |
349 | 2021-02-04 | 508 | 7 | 518 | 505 | 501 | 88 | 25806 | 13110100 |
350 | 2021-02-03 | 501 | -7 | 537 | 501 | 508 | 115 | 35117 | 17886600 |
351 | 2021-02-02 | 508 | -22 | 545 | 505 | 530 | 171 | 38283 | 19772200 |
352 | 2021-02-01 | 530 | 34 | 544 | 500 | 496 | 352 | 79550 | 41898400 |
353 | 2021-01-31 | 496 | -16 | 512 | 489 | 512 | 76 | 13220 | 6587030 |
354 | 2021-01-28 | 512 | -10 | 522 | 505 | 522 | 59 | 9795 | 5026500 |
355 | 2021-01-27 | 522 | -11 | 533 | 512 | 533 | 137 | 27902 | 14463200 |
356 | 2021-01-26 | 533 | 35 | 536 | 489 | 498 | 258 | 83988 | 42874600 |
357 | 2021-01-25 | 498 | 1 | 505 | 491 | 497 | 93 | 26319 | 13074300 |
358 | 2021-01-24 | 497 | 5 | 505 | 491 | 492 | 77 | 19063 | 9533280 |
359 | 2021-01-21 | 492 | 3 | 507 | 485 | 489 | 26 | 2474 | 1215770 |
360 | 2021-01-20 | 489 | 1 | 506 | 482 | 488 | 38 | 12132 | 5989870 |
361 | 2021-01-19 | 488 | -14 | 506 | 485 | 502 | 77 | 8126 | 4037460 |
362 | 2021-01-18 | 502 | 23 | 513 | 476 | 479 | 203 | 35925 | 18102700 |
363 | 2021-01-17 | 479 | 9 | 488 | 475 | 470 | 58 | 10299 | 4962600 |
364 | 2021-01-13 | 470 | -5 | 484 | 465 | 475 | 48 | 10391 | 4924390 |
365 | 2021-01-12 | 475 | 0 | 493 | 468 | 475 | 48 | 11886 | 5601640 |
366 | 2021-01-11 | 475 | -6 | 480 | 472 | 481 | 11 | 1451 | 691182 |
367 | 2021-01-10 | 481 | 10 | 481 | 467 | 471 | 47 | 7239 | 3460580 |
368 | 2021-01-07 | 471 | -6 | 477 | 470 | 477 | 27 | 5366 | 2531480 |
369 | 2021-01-06 | 477 | 1 | 483 | 471 | 476 | 22 | 2751 | 1301800 |
370 | 2021-01-05 | 476 | 4 | 481 | 457 | 472 | 37 | 10040 | 4714610 |
371 | 2021-01-04 | 472 | -5 | 486 | 468 | 477 | 45 | 10188 | 4847190 |
372 | 2021-01-03 | 477 | 7 | 479 | 462 | 470 | 48 | 8304 | 3942700 |
373 | 2020-12-31 | 470 | 9 | 470 | 460 | 461 | 31 | 4629 | 2150870 |
374 | 2020-12-30 | 461 | -7 | 476 | 461 | 468 | 33 | 3717 | 1732700 |
375 | 2020-12-29 | 468 | -4 | 475 | 465 | 472 | 17 | 1945 | 911653 |
376 | 2020-12-28 | 472 | 6 | 472 | 458 | 466 | 25 | 2720 | 1272410 |
377 | 2020-12-27 | 466 | -23 | 480 | 466 | 489 | 46 | 3739 | 1759580 |
378 | 2020-12-24 | 489 | 24 | 489 | 456 | 465 | 57 | 7665 | 3626260 |
379 | 2020-12-23 | 465 | -12 | 474 | 459 | 477 | 34 | 8625 | 3987430 |
380 | 2020-12-22 | 477 | 12 | 483 | 456 | 465 | 57 | 36585 | 16893300 |
381 | 2020-12-21 | 465 | 2 | 465 | 455 | 463 | 52 | 11588 | 5315760 |
382 | 2020-12-20 | 463 | -4 | 475 | 461 | 467 | 60 | 22462 | 10480100 |
383 | 2020-12-17 | 467 | -20 | 487 | 467 | 487 | 34 | 7998 | 3797210 |
384 | 2020-12-16 | 487 | 7 | 489 | 478 | 480 | 48 | 10540 | 5088680 |
385 | 2020-12-15 | 480 | -1 | 490 | 478 | 481 | 46 | 26296 | 12797300 |
386 | 2020-12-14 | 481 | 9 | 500 | 479 | 472 | 105 | 25129 | 12259500 |
387 | 2020-12-13 | 472 | 3 | 478 | 459 | 469 | 55 | 18388 | 8537100 |
388 | 2020-12-10 | 469 | 6 | 472 | 464 | 463 | 72 | 22792 | 10678000 |
389 | 2020-12-09 | 463 | -14 | 486 | 450 | 477 | 101 | 46379 | 21614400 |
390 | 2020-12-08 | 477 | -15 | 495 | 477 | 492 | 63 | 17612 | 8482870 |
391 | 2020-12-07 | 492 | 24 | 496 | 462 | 468 | 53 | 10000 | 4853720 |
392 | 2020-12-06 | 468 | -24 | 484 | 468 | 492 | 70 | 10202 | 4839860 |
393 | 2020-12-03 | 492 | 8 | 512 | 484 | 484 | 75 | 14389 | 7123420 |
394 | 2020-12-02 | 484 | -4 | 529 | 479 | 488 | 139 | 43310 | 21157100 |
395 | 2020-12-01 | 488 | -2 | 499 | 475 | 490 | 92 | 29539 | 14258900 |
396 | 2020-11-30 | 490 | -1 | 500 | 482 | 491 | 81 | 31754 | 15596000 |
397 | 2020-11-29 | 491 | -9 | 510 | 483 | 500 | 122 | 44807 | 22157900 |
398 | 2020-11-26 | 500 | -16 | 527 | 500 | 516 | 107 | 31351 | 15982300 |
399 | 2020-11-25 | 516 | -8 | 554 | 514 | 524 | 102 | 32313 | 16968900 |
400 | 2020-11-24 | 524 | 14 | 526 | 503 | 510 | 179 | 33401 | 17313800 |
401 | 2020-11-23 | 510 | 22 | 530 | 485 | 488 | 230 | 63131 | 31811100 |
402 | 2020-11-22 | 488 | -16 | 529 | 475 | 504 | 220 | 33132 | 16159900 |
403 | 2020-11-19 | 504 | 45 | 504 | 461 | 459 | 286 | 130151 | 64553400 |
404 | 2020-11-18 | 459 | 33 | 467 | 415 | 426 | 209 | 65799 | 29330300 |
405 | 2020-11-12 | 426 | -4 | 440 | 415 | 430 | 127 | 37884 | 16262200 |
406 | 2020-11-11 | 430 | 21 | 430 | 405 | 409 | 184 | 33720 | 14005600 |
407 | 2020-11-10 | 409 | 26 | 413 | 388 | 383 | 199 | 41397 | 16479300 |
408 | 2020-11-09 | 383 | 2 | 387 | 380 | 381 | 54 | 27666 | 10612700 |
409 | 2020-11-08 | 381 | 0 | 388 | 374 | 381 | 25 | 4323 | 1643080 |
410 | 2020-11-05 | 381 | 9 | 381 | 370 | 372 | 42 | 6818 | 2550360 |
411 | 2020-11-04 | 372 | -2 | 375 | 370 | 374 | 45 | 6091 | 2268550 |
412 | 2020-11-03 | 374 | -1 | 376 | 370 | 375 | 26 | 2254 | 841372 |
413 | 2020-11-02 | 375 | -4 | 379 | 372 | 379 | 44 | 7136 | 2670090 |
414 | 2020-11-01 | 379 | -1 | 385 | 377 | 380 | 23 | 1072 | 405614 |
415 | 2020-10-29 | 380 | 5 | 380 | 375 | 375 | 36 | 4112 | 1548070 |
416 | 2020-10-28 | 375 | 4 | 380 | 371 | 371 | 29 | 5338 | 2006620 |
417 | 2020-10-22 | 371 | -7 | 376 | 364 | 378 | 89 | 14678 | 5452270 |
418 | 2020-10-21 | 378 | -4 | 388 | 375 | 382 | 19 | 2429 | 916047 |
419 | 2020-10-20 | 382 | 5 | 384 | 377 | 377 | 27 | 4525 | 1717160 |
420 | 2020-10-19 | 377 | 1 | 377 | 375 | 376 | 15 | 2177 | 818091 |
421 | 2020-10-18 | 376 | 6 | 384 | 370 | 370 | 11 | 810 | 302010 |
422 | 2020-10-15 | 370 | -1 | 379 | 370 | 371 | 42 | 5299 | 1966050 |
423 | 2020-10-14 | 371 | -6 | 376 | 371 | 377 | 37 | 4411 | 1643030 |
424 | 2020-10-13 | 377 | -3 | 399 | 374 | 380 | 42 | 4855 | 1832080 |
425 | 2020-10-12 | 380 | 0 | 386 | 375 | 380 | 22 | 2353 | 892743 |
426 | 2020-10-11 | 380 | -7 | 390 | 380 | 387 | 33 | 3667 | 1411600 |
427 | 2020-10-08 | 387 | -3 | 391 | 387 | 390 | 43 | 11297 | 4393620 |
428 | 2020-10-07 | 390 | 0 | 395 | 387 | 390 | 53 | 9235 | 3601070 |
429 | 2020-10-06 | 390 | -5 | 395 | 389 | 395 | 37 | 8716 | 3399520 |
430 | 2020-10-05 | 395 | 4 | 395 | 386 | 391 | 54 | 21110 | 8258340 |
431 | 2020-10-04 | 391 | 4 | 395 | 380 | 387 | 50 | 12306 | 4814610 |
432 | 2020-10-01 | 387 | 2 | 390 | 383 | 385 | 24 | 6142 | 2376320 |
433 | 2020-09-30 | 385 | 0 | 385 | 380 | 385 | 34 | 5412 | 2063150 |
434 | 2020-09-29 | 385 | -5 | 396 | 381 | 390 | 38 | 3827 | 1466870 |
435 | 2020-09-28 | 390 | 1 | 391 | 385 | 389 | 37 | 7171 | 2782120 |
436 | 2020-09-27 | 389 | 7 | 398 | 382 | 382 | 52 | 9396 | 3680370 |
437 | 2020-09-24 | 382 | 2 | 388 | 382 | 380 | 50 | 7541 | 2904520 |
438 | 2020-09-23 | 380 | -2 | 388 | 377 | 382 | 45 | 6237 | 2377240 |
439 | 2020-09-22 | 382 | -8 | 392 | 377 | 390 | 115 | 18331 | 6982880 |
440 | 2020-09-21 | 390 | -9 | 403 | 375 | 399 | 93 | 14428 | 5643760 |
441 | 2020-09-20 | 399 | -39 | 446 | 395 | 438 | 176 | 23872 | 9667420 |
442 | 2020-09-17 | 438 | 39 | 438 | 401 | 399 | 384 | 68531 | 29363300 |
443 | 2020-09-16 | 399 | 34 | 401 | 361 | 365 | 426 | 78608 | 30233800 |
444 | 2020-09-15 | 365 | 6 | 365 | 355 | 359 | 44 | 6381 | 2302910 |
445 | 2020-09-14 | 359 | -11 | 377 | 357 | 370 | 72 | 14766 | 5408560 |
446 | 2020-09-13 | 370 | 22 | 370 | 339 | 348 | 80 | 17431 | 6158910 |
447 | 2020-09-10 | 348 | 0 | 350 | 345 | 348 | 36 | 5825 | 2025210 |
448 | 2020-09-09 | 348 | 7 | 348 | 334 | 341 | 67 | 18751 | 6361780 |
449 | 2020-09-08 | 341 | 1 | 344 | 339 | 340 | 14 | 3158 | 1073710 |
450 | 2020-09-07 | 340 | -3 | 345 | 340 | 343 | 34 | 6486 | 2223620 |
451 | 2020-09-06 | 343 | -7 | 355 | 343 | 350 | 45 | 10700 | 3703050 |
452 | 2020-09-03 | 350 | 6 | 350 | 340 | 344 | 51 | 11549 | 3978890 |
453 | 2020-09-02 | 344 | 8 | 349 | 320 | 336 | 61 | 12312 | 4254900 |
454 | 2020-08-31 | 336 | -13 | 347 | 336 | 349 | 58 | 9686 | 3308070 |
455 | 2020-08-30 | 349 | 8 | 352 | 335 | 341 | 17 | 2291 | 794516 |
456 | 2020-08-27 | 341 | -9 | 349 | 330 | 350 | 100 | 22757 | 7662600 |
457 | 2020-08-26 | 350 | 2 | 365 | 340 | 348 | 54 | 6809 | 2356380 |
458 | 2020-08-25 | 348 | -1 | 352 | 341 | 349 | 25 | 14367 | 4925770 |
459 | 2020-08-24 | 349 | -3 | 355 | 339 | 352 | 42 | 5833 | 2007950 |
460 | 2020-08-23 | 352 | 12 | 352 | 340 | 340 | 21 | 2824 | 972485 |
461 | 2020-08-20 | 340 | 5 | 340 | 328 | 335 | 26 | 7266 | 2403460 |
462 | 2020-08-19 | 335 | -4 | 337 | 334 | 339 | 20 | 5150 | 1724140 |
463 | 2020-08-18 | 339 | -1 | 342 | 334 | 340 | 32 | 3258 | 1091700 |
464 | 2020-08-17 | 340 | 1 | 340 | 334 | 339 | 25 | 3574 | 1197700 |
465 | 2020-08-16 | 339 | -11 | 350 | 339 | 350 | 34 | 6749 | 2306870 |
466 | 2020-08-13 | 350 | -5 | 372 | 340 | 355 | 40 | 5088 | 1761370 |
467 | 2020-08-12 | 355 | 9 | 359 | 340 | 346 | 25 | 2262 | 792813 |
468 | 2020-08-11 | 346 | -12 | 353 | 345 | 358 | 28 | 11992 | 4154930 |
469 | 2020-08-10 | 358 | 18 | 368 | 340 | 340 | 42 | 5101 | 1817010 |
470 | 2020-08-09 | 340 | -1 | 340 | 331 | 341 | 16 | 715 | 240895 |
471 | 2020-08-06 | 341 | 1 | 345 | 334 | 340 | 31 | 2920 | 987075 |
472 | 2020-08-05 | 340 | -21 | 354 | 340 | 361 | 30 | 4259 | 1460340 |
473 | 2020-08-03 | 361 | 22 | 361 | 322 | 339 | 53 | 4571 | 1528780 |
474 | 2020-08-02 | 339 | -29 | 365 | 339 | 368 | 78 | 7740 | 2668980 |
475 | 2020-07-30 | 368 | 9 | 379 | 360 | 359 | 56 | 6968 | 2545880 |
476 | 2020-07-29 | 359 | -17 | 373 | 359 | 376 | 74 | 9767 | 3553970 |
477 | 2020-07-28 | 376 | -7 | 402 | 375 | 383 | 68 | 7904 | 2988710 |
478 | 2020-07-27 | 383 | -28 | 403 | 380 | 411 | 99 | 14962 | 5822030 |
479 | 2020-07-26 | 411 | 12 | 420 | 386 | 399 | 98 | 10072 | 4031630 |
480 | 2020-07-23 | 399 | 36 | 399 | 368 | 363 | 182 | 26488 | 10130900 |
481 | 2020-07-22 | 363 | 33 | 363 | 336 | 330 | 149 | 23838 | 8596110 |
482 | 2020-07-21 | 330 | 16 | 340 | 319 | 314 | 62 | 12884 | 4228850 |
483 | 2020-07-20 | 314 | 6 | 326 | 314 | 308 | 53 | 7259 | 2308520 |
484 | 2020-07-16 | 308 | -21 | 328 | 308 | 329 | 57 | 10096 | 3152890 |
485 | 2020-07-15 | 329 | 5 | 329 | 312 | 324 | 45 | 8018 | 2549660 |
486 | 2020-07-14 | 324 | 18 | 324 | 297 | 306 | 45 | 6243 | 1893370 |
487 | 2020-07-13 | 306 | -20 | 320 | 304 | 326 | 41 | 6172 | 1898140 |
488 | 2020-07-12 | 326 | 2 | 326 | 303 | 324 | 46 | 7688 | 2406990 |
489 | 2020-07-09 | 324 | 0 | 330 | 318 | 324 | 25 | 10369 | 3389020 |
490 | 2020-07-08 | 324 | 5 | 339 | 313 | 319 | 24 | 1753 | 568167 |
491 | 2020-07-07 | 319 | 29 | 319 | 295 | 290 | 36 | 4644 | 1478990 |
492 | 2020-07-06 | 290 | 24 | 290 | 262 | 266 | 15 | 4871 | 1340570 |
493 | 2020-07-05 | 266 | -5 | 285 | 260 | 271 | 43 | 7355 | 1928310 |
494 | 2020-07-02 | 271 | -25 | 291 | 271 | 296 | 15 | 1494 | 421200 |
495 | 2020-07-01 | 296 | -10 | 300 | 290 | 306 | 10 | 2043 | 600973 |
496 | 2020-06-30 | 306 | -33 | 333 | 306 | 339 | 8 | 178 | 56559 |
497 | 2020-03-22 | 339 | 5 | 339 | 339 | 334 | 1 | 500 | 169500 |
498 | 2020-03-19 | 334 | -3 | 350 | 320 | 337 | 52 | 7031 | 2353800 |
499 | 2020-03-18 | 337 | -13 | 344 | 331 | 350 | 41 | 5109 | 1721560 |
500 | 2020-03-17 | 350 | -17 | 365 | 345 | 367 | 69 | 8499 | 2993840 |
501 | 2020-03-16 | 367 | 2 | 380 | 360 | 365 | 27 | 4073 | 1510770 |
502 | 2020-03-15 | 365 | -36 | 394 | 365 | 401 | 84 | 9388 | 3545200 |
503 | 2020-03-12 | 401 | -26 | 431 | 395 | 427 | 69 | 13076 | 5274180 |
504 | 2020-03-11 | 427 | 24 | 427 | 403 | 403 | 66 | 10993 | 4586710 |
505 | 2020-03-10 | 403 | -32 | 427 | 403 | 435 | 23 | 2829 | 1165500 |
506 | 2020-03-05 | 435 | -21 | 468 | 435 | 456 | 59 | 9188 | 4103660 |
507 | 2020-03-04 | 456 | -18 | 474 | 456 | 474 | 56 | 11991 | 5534710 |
508 | 2020-03-03 | 474 | -2 | 493 | 470 | 476 | 46 | 11662 | 5591390 |
509 | 2020-03-02 | 476 | -24 | 492 | 476 | 500 | 43 | 14867 | 7188860 |
510 | 2020-03-01 | 500 | -29 | 521 | 500 | 529 | 69 | 18644 | 9478860 |
511 | 2020-02-27 | 529 | -6 | 551 | 507 | 535 | 95 | 34041 | 18031500 |
512 | 2020-02-26 | 535 | 31 | 547 | 499 | 504 | 184 | 55753 | 28896800 |
513 | 2020-02-25 | 504 | 16 | 507 | 490 | 488 | 101 | 56186 | 28149200 |
514 | 2020-02-24 | 488 | -5 | 504 | 488 | 493 | 45 | 11074 | 5469720 |
515 | 2020-02-23 | 493 | -11 | 520 | 491 | 504 | 53 | 13707 | 6967090 |
516 | 2020-02-20 | 504 | 23 | 510 | 475 | 481 | 78 | 18083 | 8911930 |
517 | 2020-02-19 | 481 | 1 | 489 | 475 | 480 | 20 | 3795 | 1827460 |
518 | 2020-02-18 | 480 | 1 | 490 | 470 | 479 | 24 | 3582 | 1722360 |
519 | 2020-02-17 | 479 | -6 | 499 | 475 | 485 | 81 | 25087 | 12097900 |
520 | 2020-02-16 | 485 | 2 | 511 | 478 | 483 | 70 | 11034 | 5312050 |
521 | 2020-02-13 | 483 | -25 | 498 | 480 | 508 | 46 | 9026 | 4423140 |
522 | 2020-02-12 | 508 | 12 | 508 | 497 | 496 | 7 | 1178 | 587636 |
523 | 2020-02-11 | 496 | 6 | 500 | 492 | 490 | 21 | 2991 | 1482620 |
524 | 2020-02-10 | 490 | 1 | 507 | 480 | 489 | 24 | 5100 | 2498380 |
525 | 2020-02-09 | 489 | -25 | 507 | 489 | 514 | 44 | 5859 | 2911870 |
526 | 2020-02-06 | 514 | -5 | 518 | 509 | 519 | 13 | 2119 | 1081220 |
527 | 2020-02-05 | 519 | 14 | 519 | 503 | 505 | 28 | 3680 | 1874000 |
528 | 2020-02-04 | 505 | -18 | 516 | 505 | 523 | 32 | 8751 | 4463640 |
529 | 2020-02-03 | 523 | -5 | 534 | 514 | 528 | 16 | 1907 | 985108 |
530 | 2020-02-02 | 528 | 4 | 534 | 518 | 524 | 51 | 15128 | 7908760 |
531 | 2020-01-30 | 524 | 8 | 535 | 520 | 516 | 50 | 9563 | 5017770 |
532 | 2020-01-29 | 516 | 4 | 531 | 512 | 512 | 20 | 4438 | 2286530 |
533 | 2020-01-28 | 512 | -15 | 533 | 510 | 527 | 15 | 1661 | 855080 |
534 | 2020-01-27 | 527 | 19 | 527 | 510 | 508 | 17 | 3707 | 1905130 |
535 | 2020-01-26 | 508 | -6 | 524 | 501 | 514 | 32 | 3360 | 1706630 |
536 | 2020-01-23 | 514 | -3 | 534 | 510 | 517 | 28 | 4459 | 2284550 |
537 | 2020-01-22 | 517 | -6 | 533 | 515 | 523 | 21 | 2848 | 1479670 |
538 | 2020-01-21 | 523 | 8 | 542 | 512 | 515 | 56 | 7365 | 3889760 |
539 | 2020-01-20 | 515 | -27 | 542 | 510 | 542 | 108 | 20801 | 10849000 |
540 | 2020-01-19 | 542 | 15 | 569 | 537 | 527 | 88 | 23810 | 13118100 |
541 | 2020-01-16 | 527 | 23 | 550 | 504 | 504 | 104 | 23607 | 12347200 |
542 | 2020-01-15 | 504 | 2 | 510 | 496 | 502 | 44 | 13083 | 6574200 |
543 | 2020-01-14 | 502 | 7 | 504 | 486 | 495 | 62 | 16667 | 8291470 |
544 | 2020-01-13 | 495 | 2 | 519 | 487 | 493 | 154 | 37041 | 18595200 |
545 | 2020-01-12 | 493 | 30 | 494 | 455 | 463 | 66 | 12406 | 6064130 |
546 | 2020-01-09 | 463 | -2 | 480 | 456 | 465 | 39 | 6954 | 3225970 |
547 | 2020-01-08 | 465 | -8 | 475 | 465 | 473 | 17 | 2191 | 1024860 |
548 | 2020-01-07 | 473 | -3 | 480 | 464 | 476 | 49 | 9829 | 4634760 |
549 | 2020-01-06 | 476 | -2 | 487 | 463 | 478 | 47 | 5049 | 2379540 |
550 | 2020-01-05 | 478 | 5 | 490 | 473 | 473 | 51 | 6427 | 3077770 |
551 | 2020-01-02 | 473 | -26 | 508 | 468 | 499 | 118 | 17680 | 8517130 |
552 | 2020-01-01 | 499 | 45 | 499 | 456 | 454 | 246 | 59955 | 29541500 |
553 | 2019-12-31 | 454 | 10 | 468 | 444 | 444 | 42 | 8264 | 3726380 |
554 | 2019-12-30 | 444 | 2 | 450 | 434 | 442 | 16 | 1683 | 748445 |
555 | 2019-12-29 | 442 | -17 | 459 | 437 | 459 | 15 | 1517 | 667549 |
556 | 2019-12-26 | 459 | 6 | 471 | 444 | 453 | 10 | 280 | 127880 |
557 | 2019-12-25 | 453 | 12 | 466 | 449 | 441 | 6 | 90 | 41120 |
558 | 2019-12-24 | 441 | -14 | 468 | 441 | 455 | 43 | 7588 | 3450850 |
559 | 2019-12-23 | 455 | 32 | 460 | 423 | 423 | 27 | 1877 | 821955 |
560 | 2019-12-22 | 423 | 9 | 430 | 411 | 414 | 17 | 1466 | 621369 |
561 | 2019-12-19 | 414 | 2 | 428 | 408 | 412 | 14 | 485 | 202081 |
562 | 2019-12-18 | 412 | -5 | 412 | 412 | 417 | 1 | 10 | 4120 |
563 | 2019-12-17 | 417 | 0 | 420 | 412 | 417 | 21 | 1657 | 692858 |
564 | 2019-12-16 | 417 | -3 | 428 | 416 | 420 | 9 | 501 | 212176 |
565 | 2019-12-15 | 420 | -10 | 426 | 420 | 430 | 13 | 1583 | 670964 |
566 | 2019-12-12 | 430 | -5 | 440 | 427 | 435 | 26 | 1654 | 712965 |
567 | 2019-12-11 | 435 | 3 | 441 | 425 | 432 | 7 | 378 | 164223 |
568 | 2019-12-10 | 432 | 0 | 445 | 424 | 432 | 28 | 3575 | 1559620 |
569 | 2019-12-09 | 432 | 12 | 440 | 420 | 420 | 25 | 3400 | 1462280 |
570 | 2019-12-08 | 420 | -9 | 429 | 420 | 429 | 7 | 817 | 344100 |
571 | 2019-12-05 | 429 | 16 | 429 | 421 | 413 | 4 | 330 | 140610 |
572 | 2019-12-04 | 413 | 8 | 413 | 405 | 405 | 3 | 521 | 211173 |
573 | 2019-12-03 | 405 | -1 | 410 | 405 | 406 | 10 | 1770 | 719700 |
574 | 2019-12-02 | 406 | 4 | 412 | 404 | 402 | 4 | 597 | 242578 |
575 | 2019-12-01 | 402 | 0 | 402 | 402 | 402 | 2 | 300 | 120600 |
576 | 2019-11-28 | 402 | -3 | 405 | 400 | 405 | 4 | 535 | 215495 |
577 | 2019-11-27 | 405 | 7 | 405 | 394 | 398 | 7 | 1786 | 720520 |
578 | 2019-11-26 | 398 | -7 | 405 | 398 | 405 | 6 | 452 | 180606 |
579 | 2019-11-25 | 405 | 0 | 405 | 400 | 405 | 16 | 2579 | 1035400 |
580 | 2019-11-24 | 405 | -3 | 405 | 405 | 408 | 3 | 350 | 141750 |
581 | 2019-11-21 | 408 | -5 | 411 | 408 | 413 | 9 | 860 | 352100 |
582 | 2019-11-20 | 413 | 6 | 418 | 405 | 407 | 23 | 3310 | 1365180 |
583 | 2019-11-19 | 407 | -1 | 407 | 407 | 408 | 2 | 21 | 8547 |
584 | 2019-11-18 | 408 | -4 | 412 | 406 | 412 | 19 | 1680 | 685790 |
585 | 2019-11-17 | 412 | -28 | 435 | 405 | 440 | 63 | 9759 | 4002780 |
586 | 2019-11-14 | 440 | -4 | 445 | 440 | 444 | 14 | 1480 | 654860 |
587 | 2019-11-13 | 444 | -6 | 447 | 444 | 450 | 3 | 82 | 36534 |
588 | 2019-11-12 | 450 | 1 | 473 | 449 | 449 | 5 | 730 | 328500 |
589 | 2019-11-11 | 449 | -1 | 473 | 449 | 450 | 15 | 1259 | 574033 |
590 | 2019-11-10 | 450 | 2 | 450 | 443 | 448 | 12 | 1596 | 708860 |
591 | 2019-11-07 | 448 | -21 | 469 | 448 | 469 | 7 | 700 | 315756 |
592 | 2019-11-06 | 469 | -9 | 470 | 469 | 478 | 3 | 62 | 29088 |
593 | 2019-11-05 | 478 | -1 | 479 | 470 | 479 | 6 | 235 | 110775 |
594 | 2019-11-03 | 479 | 1 | 479 | 479 | 478 | 1 | 10 | 4790 |
595 | 2019-10-31 | 478 | 5 | 490 | 473 | 473 | 8 | 220 | 105400 |
596 | 2019-10-24 | 473 | 8 | 475 | 466 | 465 | 6 | 318 | 150104 |
597 | 2019-10-23 | 465 | 24 | 465 | 445 | 441 | 7 | 975 | 437155 |
598 | 2019-10-22 | 441 | -1 | 450 | 441 | 442 | 11 | 488 | 216043 |
599 | 2019-10-21 | 442 | 0 | 450 | 442 | 442 | 3 | 60 | 26600 |
600 | 2019-10-20 | 442 | -8 | 458 | 442 | 450 | 12 | 305 | 136670 |
601 | 2019-10-17 | 450 | -12 | 460 | 450 | 462 | 9 | 700 | 317580 |
602 | 2019-10-16 | 462 | -9 | 469 | 462 | 471 | 3 | 130 | 60430 |
603 | 2019-10-15 | 471 | 17.67 | 471 | 462 | 453.33 | 4 | 152 | 70404 |
604 | 2019-10-14 | 476 | -25 | 491 | 476 | 501 | 46 | 5324 | 2563750 |
605 | 2019-10-10 | 501 | 7 | 503 | 496 | 494 | 3 | 95 | 47520 |
606 | 2019-10-03 | 494 | 14 | 494 | 477 | 480 | 15 | 2047 | 986605 |
607 | 2019-10-02 | 480 | -17 | 494 | 471 | 497 | 34 | 2659 | 1283620 |
608 | 2019-10-01 | 497 | -16 | 505 | 493 | 513 | 37 | 5435 | 2718730 |
609 | 2019-09-30 | 513 | 3 | 516 | 513 | 510 | 2 | 600 | 309300 |
610 | 2019-09-29 | 510 | -8 | 518 | 510 | 518 | 8 | 1613 | 829348 |
611 | 2019-09-26 | 518 | -7 | 520 | 518 | 525 | 3 | 140 | 72660 |
612 | 2019-09-25 | 525 | 4 | 530 | 525 | 521 | 4 | 120 | 63090 |
613 | 2019-09-24 | 521 | -10 | 532 | 521 | 531 | 7 | 450 | 236120 |
614 | 2019-09-23 | 531 | 11 | 550 | 520 | 520 | 7 | 358 | 192136 |
615 | 2019-09-22 | 520 | -20 | 535 | 520 | 540 | 4 | 54 | 28480 |
616 | 2019-09-19 | 540 | -26 | 566 | 540 | 566 | 36 | 4443 | 2449570 |
617 | 2019-09-18 | 566 | 41 | 566 | 524 | 525 | 30 | 2677 | 1457590 |
618 | 2019-09-17 | 525 | 28 | 540 | 488 | 497 | 21 | 586 | 306032 |
619 | 2019-09-16 | 497 | -19 | 516 | 497 | 516 | 14 | 957 | 482773 |
620 | 2019-09-15 | 516 | 3 | 520 | 488 | 513 | 23 | 2028 | 1045340 |
621 | 2019-09-12 | 513 | -11 | 534 | 513 | 524 | 32 | 3147 | 1633230 |
622 | 2019-09-11 | 524 | -6 | 538 | 520 | 530 | 13 | 2172 | 1139820 |
623 | 2019-09-09 | 534 | -18 | 545 | 532 | 552 | 18 | 1995 | 1071440 |
624 | 2019-09-08 | 552 | -14 | 555 | 542 | 566 | 22 | 1482 | 811315 |
625 | 2019-09-05 | 566 | -13 | 580 | 555 | 579 | 16 | 1430 | 798390 |
626 | 2019-09-04 | 579 | -1 | 579 | 569 | 580 | 2 | 220 | 125380 |
627 | 2019-09-03 | 580 | 16 | 580 | 552 | 564 | 24 | 2510 | 1411870 |
628 | 2019-09-02 | 564 | 16 | 564 | 541 | 548 | 13 | 1080 | 592010 |
629 | 2019-09-01 | 548 | -32 | 570 | 544 | 580 | 18 | 1950 | 1082310 |
630 | 2019-08-29 | 580 | 2 | 580 | 567 | 578 | 8 | 838 | 479034 |
631 | 2019-08-28 | 578 | 0 | 578 | 578 | 578 | 1 | 42 | 24276 |
632 | 2019-08-27 | 578 | -11 | 589 | 578 | 589 | 16 | 861 | 499031 |
633 | 2019-08-26 | 589 | -4 | 589 | 580 | 593 | 11 | 1226 | 717390 |
634 | 2019-08-25 | 593 | -1 | 593 | 593 | 594 | 1 | 100 | 59300 |
635 | 2019-08-22 | 594 | 9 | 594 | 587 | 585 | 4 | 104 | 61118 |
636 | 2019-08-21 | 585 | -1 | 585 | 585 | 586 | 4 | 832 | 486720 |
637 | 2019-08-20 | 586 | -19 | 605 | 586 | 605 | 9 | 538 | 319000 |
638 | 2019-08-19 | 605 | 16 | 605 | 579 | 589 | 16 | 3449 | 2020240 |
639 | 2019-08-18 | 589 | -11 | 599 | 589 | 600 | 7 | 913 | 539613 |
640 | 2019-08-14 | 600 | 0 | 600 | 588 | 600 | 14 | 2862 | 1691730 |
641 | 2019-08-13 | 600 | -12 | 610 | 600 | 612 | 11 | 709 | 428142 |
642 | 2019-08-12 | 612 | 11 | 612 | 612 | 601 | 1 | 10 | 6120 |
643 | 2019-08-11 | 601 | 8 | 625 | 601 | 593 | 5 | 178 | 108990 |
644 | 2019-08-08 | 593 | -12 | 595 | 593 | 605 | 5 | 654 | 388382 |
645 | 2019-08-07 | 605 | 15 | 605 | 590 | 590 | 4 | 171 | 102558 |
646 | 2019-08-06 | 590 | -10 | 592 | 590 | 600 | 9 | 2005 | 1183600 |
647 | 2019-08-05 | 600 | -17 | 606 | 600 | 617 | 19 | 1583 | 953732 |
648 | 2019-08-04 | 617 | 12 | 617 | 617 | 605 | 1 | 11 | 6787 |
649 | 2019-08-01 | 605 | -3 | 617 | 605 | 608 | 8 | 965 | 587563 |
650 | 2019-07-31 | 608 | 3 | 614 | 605 | 605 | 6 | 443 | 270015 |
651 | 2019-07-30 | 605 | -5 | 609 | 603 | 610 | 12 | 1029 | 622257 |
652 | 2019-07-29 | 610 | 0 | 610 | 606 | 610 | 6 | 276 | 167544 |
653 | 2019-07-28 | 610 | 0 | 610 | 602 | 610 | 5 | 814 | 490438 |
654 | 2019-07-25 | 610 | -24 | 628 | 610 | 634 | 33 | 10421 | 6449210 |
655 | 2019-07-24 | 634 | 21 | 634 | 625 | 613 | 8 | 547 | 344033 |
656 | 2019-07-23 | 613 | 2 | 627 | 613 | 611 | 12 | 1682 | 1039000 |
657 | 2019-07-22 | 611 | 6 | 617 | 611 | 605 | 6 | 654 | 401438 |
658 | 2019-07-21 | 605 | -11 | 610 | 604 | 616 | 8 | 1155 | 698465 |
659 | 2019-07-18 | 616 | -10 | 630 | 616 | 626 | 15 | 5839 | 3632220 |
660 | 2019-07-17 | 626 | 19 | 626 | 610 | 607 | 19 | 22372 | 13875500 |
661 | 2019-07-16 | 607 | -6 | 643 | 607 | 613 | 8 | 160 | 98210 |
662 | 2019-07-15 | 613 | 8 | 617 | 605 | 605 | 8 | 5336 | 3283340 |
663 | 2019-07-14 | 605 | -1 | 616 | 605 | 606 | 12 | 502 | 304282 |
664 | 2019-07-11 | 606 | -4 | 606 | 605 | 610 | 5 | 1853 | 1122420 |
665 | 2019-07-10 | 610 | -8 | 615 | 606 | 618 | 6 | 489 | 299319 |
666 | 2019-07-09 | 618 | 6 | 619 | 607 | 612 | 11 | 6555 | 4041990 |
667 | 2019-07-08 | 612 | 5 | 618 | 612 | 607 | 4 | 720 | 443700 |
668 | 2019-07-07 | 607 | -8 | 615 | 607 | 615 | 13 | 2245 | 1365970 |
669 | 2019-07-04 | 615 | -7 | 630 | 615 | 622 | 22 | 2891 | 1796510 |
670 | 2019-07-03 | 622 | 0 | 629 | 618 | 622 | 26 | 7560 | 4711840 |
671 | 2019-07-02 | 622 | 2 | 622 | 609 | 620 | 11 | 2001 | 1242240 |
672 | 2019-07-01 | 620 | -13 | 639 | 611 | 633 | 14 | 1579 | 980154 |
673 | 2019-06-30 | 633 | -3 | 637 | 610 | 636 | 10 | 2066 | 1265800 |
674 | 2019-06-27 | 636 | 10 | 636 | 617 | 626 | 21 | 1348 | 834234 |
675 | 2019-06-26 | 626 | -4 | 628 | 626 | 630 | 8 | 983 | 616734 |
676 | 2019-06-25 | 630 | -5 | 639 | 630 | 635 | 10 | 5755 | 3651430 |
677 | 2019-06-24 | 635 | 4 | 640 | 625 | 631 | 18 | 3251 | 2052940 |
678 | 2019-06-23 | 631 | -5 | 636 | 613 | 636 | 17 | 2309 | 1450500 |
679 | 2019-06-20 | 636 | 9 | 636 | 620 | 627 | 7 | 1695 | 1058010 |
680 | 2019-06-19 | 627 | -3 | 635 | 626 | 630 | 17 | 5048 | 3181330 |
681 | 2019-06-18 | 630 | -4 | 638 | 630 | 634 | 4 | 548 | 345824 |
682 | 2019-06-17 | 634 | -6 | 640 | 634 | 640 | 12 | 2286 | 1453850 |
683 | 2019-06-16 | 640 | -10 | 640 | 635 | 650 | 14 | 3947 | 2513460 |
684 | 2019-06-13 | 650 | 1 | 650 | 640 | 649 | 12 | 6532 | 4204970 |
685 | 2019-06-12 | 649 | 3 | 658 | 638 | 646 | 26 | 2944 | 1891400 |
686 | 2019-06-11 | 646 | 2 | 647 | 640 | 644 | 24 | 7573 | 4868750 |
687 | 2019-06-10 | 644 | 2 | 645 | 635 | 642 | 18 | 7040 | 4510260 |
688 | 2019-06-06 | 642 | 1 | 669 | 640 | 641 | 57 | 21078 | 13689900 |
689 | 2019-06-04 | 641 | 12 | 641 | 622 | 629 | 23 | 10516 | 6625470 |
690 | 2019-06-03 | 629 | -30 | 647 | 629 | 659 | 30 | 5390 | 3435360 |
691 | 2019-06-02 | 659 | 5 | 664 | 641 | 654 | 43 | 14775 | 9620540 |
692 | 2019-05-30 | 654 | -16 | 690 | 640 | 670 | 73 | 21530 | 14015400 |
693 | 2019-05-29 | 670 | 13 | 675 | 644 | 657 | 82 | 22732 | 14858800 |
694 | 2019-05-28 | 657 | -13 | 665 | 657 | 670 | 22 | 9251 | 6104960 |
695 | 2019-05-27 | 670 | 8 | 675 | 650 | 662 | 36 | 4951 | 3310170 |
696 | 2019-05-26 | 662 | -33 | 683 | 658 | 695 | 56 | 10091 | 6746550 |
697 | 2019-05-23 | 695 | 10 | 711 | 675 | 685 | 122 | 31729 | 21827100 |
698 | 2019-05-22 | 685 | 37 | 690 | 651 | 648 | 201 | 49833 | 33788500 |
699 | 2019-05-21 | 648 | 10 | 649 | 638 | 638 | 35 | 6674 | 4294700 |
700 | 2019-05-20 | 638 | 8 | 659 | 630 | 630 | 67 | 12105 | 7750380 |
701 | 2019-05-19 | 630 | -15 | 656 | 630 | 645 | 61 | 15576 | 9902980 |
702 | 2019-05-16 | 645 | 5 | 654 | 628 | 640 | 77 | 17428 | 11165100 |
703 | 2019-05-15 | 640 | -23 | 665 | 637 | 663 | 93 | 16959 | 10995500 |
704 | 2019-05-14 | 663 | 40 | 663 | 611 | 623 | 101 | 24999 | 15880100 |
705 | 2019-05-13 | 623 | -8 | 644 | 613 | 631 | 99 | 22797 | 14176700 |
706 | 2019-05-12 | 631 | 51 | 631 | 576 | 580 | 177 | 48659 | 29701700 |
707 | 2019-05-09 | 580 | 0 | 599 | 567 | 580 | 46 | 13637 | 7979050 |
708 | 2019-05-08 | 580 | -5 | 585 | 568 | 585 | 36 | 12762 | 7388120 |
709 | 2019-05-07 | 585 | 37 | 590 | 545 | 548 | 79 | 15743 | 9123120 |
710 | 2019-05-06 | 548 | 8 | 548 | 531 | 540 | 32 | 8282 | 4477660 |
711 | 2019-05-05 | 540 | 8 | 548 | 530 | 532 | 28 | 7488 | 4020290 |
712 | 2019-05-02 | 532 | 14 | 532 | 508 | 518 | 44 | 31316 | 16160900 |
713 | 2019-04-30 | 518 | -6 | 525 | 506 | 524 | 43 | 12567 | 6433020 |
714 | 2019-04-29 | 524 | 24 | 524 | 503 | 500 | 42 | 16254 | 8250950 |
715 | 2019-04-28 | 500 | 13 | 513 | 490 | 487 | 46 | 25298 | 12752000 |
716 | 2019-04-25 | 487 | 9 | 503 | 480 | 478 | 27 | 4204 | 2070440 |
717 | 2019-04-24 | 478 | 20 | 486 | 467 | 458 | 19 | 2971 | 1419690 |
718 | 2019-04-23 | 458 | -3 | 458 | 452 | 461 | 2 | 110 | 49780 |
719 | 2019-04-22 | 461 | -9 | 477 | 461 | 470 | 13 | 4497 | 2114080 |
720 | 2019-04-21 | 470 | 10 | 470 | 451 | 460 | 12 | 3117 | 1436560 |
721 | 2019-04-18 | 460 | 8 | 460 | 457 | 452 | 6 | 821 | 376812 |
722 | 2019-04-17 | 452 | 2 | 455 | 446 | 450 | 8 | 1145 | 517276 |
723 | 2019-04-16 | 450 | -6 | 465 | 450 | 456 | 7 | 755 | 344405 |
724 | 2019-04-15 | 456 | 16 | 456 | 440 | 440 | 10 | 655 | 296375 |
725 | 2019-04-11 | 440 | -8 | 448 | 435 | 448 | 11 | 1078 | 473302 |
726 | 2019-04-10 | 448 | -1 | 448 | 433 | 449 | 4 | 167 | 73366 |
727 | 2019-04-09 | 449 | -1 | 449 | 441 | 450 | 3 | 247 | 109647 |
728 | 2019-04-08 | 450 | -4 | 463 | 450 | 454 | 7 | 3125 | 1411580 |
729 | 2019-04-07 | 454 | 16 | 454 | 438 | 438 | 14 | 1764 | 783249 |
730 | 2019-04-04 | 438 | -3 | 444 | 433 | 441 | 7 | 627 | 276653 |
S.N | Date | Up(Days) | Down(Days) |
---|---|---|---|
1 | 2022-08 | 2 | 5 |
2 | 2022-07 | 13 | 12 |
3 | 2022-06 | 12 | 11 |
4 | 2022-05 | 7 | 12 |
5 | 2022-04 | 8 | 10 |
6 | 2022-03 | 9 | 10 |
7 | 2022-02 | 7 | 12 |
8 | 2022-01 | 12 | 10 |
9 | 2021-12 | 7 | 13 |
10 | 2021-11 | 9 | 10 |
11 | 2021-10 | 9 | 8 |
12 | 2021-09 | 8 | 13 |
13 | 2021-08 | 3 | 17 |
14 | 2021-07 | 8 | 8 |
15 | 2021-06 | 3 | 4 |
16 | 2021-05 | 10 | 11 |
17 | 2021-04 | 4 | 15 |
18 | 2021-03 | 7 | 13 |
19 | 2021-02 | 8 | 12 |
20 | 2021-01 | 11 | 9 |
21 | 2020-12 | 11 | 12 |
22 | 2020-11 | 8 | 11 |
23 | 2020-10 | 8 | 10 |
24 | 2020-09 | 11 | 10 |
25 | 2020-08 | 9 | 12 |
26 | 2020-07 | 12 | 9 |
27 | 2020-06 | 0 | 1 |
28 | 2020-03 | 3 | 11 |
29 | 2020-02 | 11 | 9 |
30 | 2020-01 | 12 | 10 |
31 | 2019-12 | 12 | 11 |
32 | 2019-11 | 5 | 14 |
33 | 2019-10 | 6 | 8 |
34 | 2019-09 | 8 | 13 |
35 | 2019-08 | 7 | 13 |
36 | 2019-07 | 9 | 14 |
37 | 2019-06 | 10 | 9 |
38 | 2019-05 | 13 | 8 |
39 | 2019-04 | 9 | 9 |
S.N | Total | 321 | 409 |
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 | # |
---|