52 Week High | 553, Low 235 |
Closing Avg | 152.5 |
Weighted Avg | 164.79 |
LTP | 263(-13) |
Listed Shares | 6,15,78,900 |
Paid Up Capital | 6,15,78,90,000 |
Market Capitalization | 17,42,68,28,700 |
Net Profit |
EPS(Published) |
EPS(Normal) |
PE |
PE (current) |
Bonus Last Year |
Cash Dividend |
Right Share |
Net Worth |
S.N | Date | Price | Change | Max Price | Min Price | Prev Price | Transaction | Volume | Amount |
---|---|---|---|---|---|---|---|---|---|
1 | 2022-08-08 | 276 | -3 | 290 | 275 | 279 | 149 | 28825 | 8027830 |
2 | 2022-08-07 | 279 | 1 | 284 | 274.5 | 278 | 204 | 23574 | 6572210 |
3 | 2022-08-05 | 278 | -7 | 284 | 275.1 | 285 | 152 | 24002 | 6704080 |
4 | 2022-08-04 | 285 | -5 | 293 | 284 | 290 | 242 | 34178 | 9817850 |
5 | 2022-08-03 | 290 | 7 | 300 | 282.3 | 283 | 422 | 82897 | 24327300 |
6 | 2022-08-02 | 283 | -1.9 | 289.9 | 280 | 284.9 | 211 | 38452 | 10938600 |
7 | 2022-08-01 | 284.9 | 4.9 | 288.7 | 278 | 280 | 300 | 57413 | 16363400 |
8 | 2022-07-31 | 280 | 1 | 288 | 276 | 279 | 234 | 39224 | 10969100 |
9 | 2022-07-29 | 279 | -4 | 286.9 | 278 | 283 | 99 | 18315 | 5124480 |
10 | 2022-07-28 | 283 | 5 | 289.1 | 276.2 | 278 | 386 | 83114 | 23581700 |
11 | 2022-07-27 | 278 | 7.3 | 281.5 | 266 | 270.7 | 200 | 33512 | 9129880 |
12 | 2022-07-26 | 270.7 | -10.3 | 288 | 270.5 | 281 | 254 | 61861 | 17035200 |
13 | 2022-07-25 | 281 | 16 | 286.6 | 266 | 265 | 319 | 53487 | 14826100 |
14 | 2022-07-24 | 265 | 5 | 270 | 257 | 260 | 159 | 19998 | 5290730 |
15 | 2022-07-22 | 260 | -4 | 265 | 260 | 264 | 91 | 18127 | 4730930 |
16 | 2022-07-21 | 264 | -2.7 | 270 | 261.4 | 266.7 | 83 | 12360 | 3279250 |
17 | 2022-07-20 | 266.7 | -1.3 | 274.9 | 263.1 | 268 | 119 | 25045 | 6751180 |
18 | 2022-07-19 | 268 | -2 | 274 | 267 | 270 | 179 | 30950 | 8374040 |
19 | 2022-07-18 | 270 | 7 | 270 | 258 | 263 | 93 | 13186 | 3506720 |
20 | 2022-07-17 | 263 | -10 | 270 | 262.3 | 273 | 94 | 10080 | 2673310 |
21 | 2022-07-15 | 273 | -2 | 276.9 | 260 | 275 | 122 | 23903 | 6442130 |
22 | 2022-07-14 | 275 | 12.6 | 278.4 | 257.5 | 262.4 | 215 | 47160 | 12557100 |
23 | 2022-07-13 | 262.4 | 15.4 | 268 | 246 | 247 | 186 | 29747 | 7698460 |
24 | 2022-07-12 | 247 | 5.8 | 254 | 237 | 241.2 | 169 | 39274 | 9682590 |
25 | 2022-07-11 | 241.2 | -21.1 | 257.1 | 241.1 | 262.3 | 298 | 54791 | 13559100 |
26 | 2022-07-08 | 262.3 | -8.2 | 275.9 | 260.2 | 270.5 | 108 | 14315 | 3798340 |
27 | 2022-07-07 | 270.5 | 1.5 | 279.6 | 266.6 | 269 | 147 | 21535 | 5838480 |
28 | 2022-07-06 | 269 | -4 | 278 | 260 | 273 | 229 | 45598 | 12278700 |
29 | 2022-07-05 | 273 | -8 | 292 | 272 | 281 | 256 | 50754 | 14126200 |
30 | 2022-07-04 | 281 | -10.5 | 302 | 272.5 | 291.5 | 461 | 84981 | 24919600 |
31 | 2022-07-03 | 291.5 | 26.4 | 291.6 | 260 | 265.1 | 464 | 109186 | 31107000 |
32 | 2022-07-01 | 265.1 | -4.9 | 271.9 | 259.7 | 270 | 72 | 10784 | 2865010 |
33 | 2022-06-30 | 270 | 11 | 270 | 256 | 259 | 215 | 40364 | 10729500 |
34 | 2022-06-29 | 259 | 14 | 259 | 240.3 | 245 | 149 | 25454 | 6413630 |
35 | 2022-06-28 | 245 | -5 | 248 | 241 | 250 | 82 | 17528 | 4282080 |
36 | 2022-06-27 | 250 | -7 | 260 | 247.9 | 257 | 167 | 18948 | 4796600 |
37 | 2022-06-26 | 257 | 22 | 257 | 236 | 235 | 185 | 22993 | 5713600 |
38 | 2022-06-24 | 235 | -2.1 | 246 | 229 | 237.1 | 115 | 14029 | 3334300 |
39 | 2022-06-23 | 237.1 | -13.9 | 246 | 237.1 | 251 | 204 | 31890 | 7644380 |
40 | 2022-06-22 | 251 | -11 | 262 | 248 | 262 | 117 | 18265 | 4586730 |
41 | 2022-06-20 | 258 | -5.7 | 263 | 251 | 263.7 | 202 | 28425 | 7275860 |
42 | 2022-06-19 | 263.7 | -11.3 | 275 | 263 | 275 | 119 | 16423 | 4381390 |
43 | 2022-06-17 | 275 | 3 | 277 | 271 | 272 | 24 | 1410 | 384343 |
44 | 2022-06-16 | 272 | 2 | 285 | 268.9 | 270 | 131 | 15332 | 4214570 |
45 | 2022-06-15 | 270 | -6 | 274 | 266 | 276 | 147 | 21533 | 5800370 |
46 | 2022-06-14 | 276 | -7 | 283 | 273 | 283 | 156 | 16889 | 4650260 |
47 | 2022-06-13 | 283 | -7 | 289 | 282 | 290 | 64 | 4773 | 1358620 |
48 | 2022-06-10 | 290 | 2.8 | 292 | 282 | 287.2 | 98 | 11520 | 3318420 |
49 | 2022-06-09 | 287.2 | -7.8 | 300 | 287 | 295 | 161 | 26559 | 7802930 |
50 | 2022-06-08 | 295 | 15 | 299 | 280 | 280 | 205 | 32376 | 9425350 |
51 | 2022-06-07 | 280 | -9.1 | 290 | 277.8 | 289.1 | 213 | 26735 | 7536310 |
52 | 2022-06-06 | 289.1 | 0.1 | 297 | 289.1 | 289 | 119 | 12675 | 3701440 |
53 | 2022-06-03 | 289 | -5 | 295 | 288.5 | 294 | 122 | 23113 | 6715030 |
54 | 2022-06-02 | 294 | -3 | 302.9 | 292 | 297 | 82 | 9000 | 2639340 |
55 | 2022-06-01 | 297 | 2 | 305.9 | 294.2 | 295 | 106 | 14921 | 4422060 |
56 | 2022-05-31 | 295 | -1 | 310 | 291 | 296 | 137 | 21354 | 6334570 |
57 | 2022-05-30 | 296 | -11 | 311.9 | 295 | 307 | 189 | 27643 | 8273530 |
58 | 2022-05-27 | 307 | -1.9 | 307.9 | 302 | 308.9 | 106 | 13023 | 3968010 |
59 | 2022-05-26 | 308.9 | 1.9 | 315 | 301.3 | 307 | 67 | 7027 | 2153660 |
60 | 2022-05-25 | 307 | -1 | 314.1 | 305 | 308 | 106 | 12670 | 3918110 |
61 | 2022-05-24 | 308 | 3 | 314 | 299.2 | 305 | 154 | 17775 | 5442040 |
62 | 2022-05-23 | 305 | -3 | 309.8 | 300 | 308 | 185 | 33576 | 10200200 |
63 | 2022-05-20 | 308 | -7 | 317 | 308 | 315 | 96 | 20558 | 6383460 |
64 | 2022-05-19 | 315 | -5 | 325.8 | 313.6 | 320 | 122 | 20973 | 6650310 |
65 | 2022-05-18 | 320 | 9 | 325.2 | 305.1 | 311 | 137 | 29724 | 9340950 |
66 | 2022-05-17 | 311 | -17.3 | 329.4 | 311 | 328.3 | 154 | 42447 | 13488200 |
67 | 2022-05-12 | 328.3 | -9.6 | 347 | 328.3 | 337.9 | 195 | 38682 | 12961800 |
68 | 2022-05-11 | 337.9 | 18.9 | 341.6 | 322 | 319 | 272 | 53077 | 17620600 |
69 | 2022-05-10 | 319 | 4 | 342.9 | 305.1 | 315 | 191 | 41848 | 13342700 |
70 | 2022-05-09 | 315 | 10 | 315 | 300 | 305 | 188 | 55369 | 16883500 |
71 | 2022-05-08 | 305 | 1 | 305 | 288 | 304 | 144 | 43827 | 13095500 |
72 | 2022-05-05 | 304 | -11 | 315 | 298 | 315 | 284 | 55548 | 16906200 |
73 | 2022-05-04 | 315 | -10 | 331 | 310 | 325 | 206 | 34447 | 10896700 |
74 | 2022-05-02 | 325 | -10 | 330.5 | 324 | 335 | 127 | 13979 | 4573190 |
75 | 2022-04-28 | 335 | 1 | 341.7 | 329 | 334 | 147 | 18134 | 6061000 |
76 | 2022-04-27 | 334 | -1 | 347 | 329.8 | 335 | 115 | 8322 | 2789960 |
77 | 2022-04-26 | 335 | -2 | 349.8 | 331.5 | 337 | 111 | 11571 | 3908320 |
78 | 2022-04-25 | 337 | -17 | 360 | 337 | 354 | 205 | 40332 | 13948200 |
79 | 2022-04-24 | 354 | 26 | 360 | 326 | 328 | 220 | 27534 | 9354640 |
80 | 2022-04-21 | 328 | 4 | 328 | 316 | 324 | 163 | 18999 | 6092700 |
81 | 2022-04-20 | 324 | -10 | 338 | 320 | 334 | 145 | 18663 | 6109070 |
82 | 2022-04-19 | 334 | 0 | 341 | 328 | 334 | 103 | 10375 | 3470960 |
83 | 2022-04-18 | 334 | -11 | 345 | 333.3 | 345 | 148 | 15609 | 5246430 |
84 | 2022-04-17 | 345 | 3.9 | 351.9 | 338 | 341.1 | 188 | 21809 | 7489790 |
85 | 2022-04-13 | 341.1 | 2.1 | 351.9 | 335 | 339 | 114 | 19187 | 6595190 |
86 | 2022-04-12 | 339 | -6 | 345 | 335.2 | 345 | 183 | 21624 | 7327600 |
87 | 2022-04-11 | 345 | -6.1 | 366 | 343.2 | 351.1 | 191 | 22001 | 7791480 |
88 | 2022-04-07 | 351.1 | 7.1 | 356 | 343 | 344 | 216 | 28727 | 10055500 |
89 | 2022-04-06 | 344 | -2.5 | 354 | 341.2 | 346.5 | 193 | 20672 | 7168770 |
90 | 2022-04-05 | 346.5 | -8.5 | 358 | 345 | 355 | 234 | 32266 | 11258100 |
91 | 2022-04-04 | 355 | -2.6 | 360 | 354 | 357.6 | 182 | 19552 | 6977460 |
92 | 2022-04-03 | 357.6 | -11.4 | 370 | 357 | 369 | 203 | 25932 | 9336950 |
93 | 2022-03-31 | 369 | -10 | 380 | 365 | 379 | 131 | 11991 | 4416070 |
94 | 2022-03-30 | 379 | 16 | 380.4 | 359.2 | 363 | 181 | 23091 | 8502220 |
95 | 2022-03-29 | 363 | -1 | 370 | 358 | 364 | 162 | 16368 | 5920100 |
96 | 2022-03-28 | 364 | -2.1 | 369.9 | 361 | 366.1 | 183 | 23135 | 8428900 |
97 | 2022-03-27 | 366.1 | -4.2 | 370 | 364.3 | 370.3 | 214 | 25559 | 9352110 |
98 | 2022-03-24 | 370.3 | -4.7 | 379 | 370 | 375 | 185 | 16129 | 6015100 |
99 | 2022-03-23 | 375 | -3 | 382 | 373.2 | 378 | 180 | 21026 | 7898520 |
100 | 2022-03-22 | 378 | -6.9 | 391.6 | 378 | 384.9 | 214 | 30070 | 11522700 |
101 | 2022-03-21 | 384.9 | 12.9 | 385 | 366.1 | 372 | 190 | 16211 | 6110570 |
102 | 2022-03-20 | 372 | -2.6 | 378 | 369 | 374.6 | 139 | 7881 | 2939170 |
103 | 2022-03-16 | 374.6 | -3.4 | 380 | 370.5 | 378 | 211 | 27380 | 10212000 |
104 | 2022-03-15 | 378 | -4 | 384.9 | 374.4 | 382 | 208 | 24244 | 9178740 |
105 | 2022-03-14 | 382 | -8 | 390 | 380 | 390 | 83 | 13445 | 5161590 |
106 | 2022-03-13 | 390 | 7 | 394.9 | 382.2 | 383 | 295 | 41485 | 16150900 |
107 | 2022-03-10 | 383 | 23 | 386 | 360 | 360 | 268 | 35981 | 13379600 |
108 | 2022-03-09 | 360 | -10 | 377 | 356 | 370 | 273 | 35964 | 12974100 |
109 | 2022-03-07 | 370 | -5 | 382 | 368 | 375 | 247 | 38612 | 14321000 |
110 | 2022-03-06 | 375 | -2.6 | 385 | 371 | 377.6 | 262 | 33204 | 12517800 |
111 | 2022-03-02 | 377.6 | -14.4 | 393 | 377.3 | 392 | 303 | 45933 | 17603700 |
112 | 2022-02-28 | 392 | -18 | 425 | 392 | 410 | 482 | 75079 | 30280200 |
113 | 2022-02-27 | 410 | 10 | 415 | 404 | 400 | 445 | 64215 | 26250200 |
114 | 2022-02-24 | 400 | -8.1 | 410 | 396 | 408.1 | 369 | 63102 | 25364600 |
115 | 2022-02-23 | 408.1 | -0.9 | 418 | 404 | 409 | 366 | 52312 | 21590600 |
116 | 2022-02-22 | 409 | -5 | 418.9 | 408 | 414 | 349 | 38420 | 15934700 |
117 | 2022-02-21 | 414 | 8 | 418 | 403.2 | 406 | 349 | 43731 | 17934600 |
118 | 2022-02-20 | 406 | 0 | 419 | 392 | 406 | 450 | 67282 | 27418600 |
119 | 2022-02-17 | 406 | -2 | 416.1 | 401.1 | 408 | 214 | 23666 | 9586400 |
120 | 2022-02-16 | 408 | -12 | 420 | 402 | 420 | 265 | 35609 | 14585000 |
121 | 2022-02-15 | 420 | 19 | 420 | 396.2 | 401 | 340 | 49549 | 20075200 |
122 | 2022-02-14 | 401 | 2 | 408 | 395 | 399 | 291 | 41473 | 16640700 |
123 | 2022-02-13 | 399 | -26 | 416.5 | 399 | 425 | 600 | 118730 | 47979800 |
124 | 2022-02-10 | 425 | 5 | 426 | 415 | 420 | 484 | 89805 | 37889600 |
125 | 2022-02-09 | 420 | -5 | 422 | 412.7 | 425 | 316 | 69544 | 29077800 |
126 | 2022-02-08 | 425 | 6.9 | 440 | 415.6 | 418.1 | 722 | 235886 | 100344000 |
127 | 2022-02-07 | 418.1 | 4.9 | 425 | 407 | 413.2 | 542 | 103632 | 43513600 |
128 | 2022-02-06 | 413.2 | -7.3 | 428.9 | 409 | 420.5 | 377 | 84353 | 34925300 |
129 | 2022-02-03 | 420.5 | -1.5 | 435 | 420.5 | 422 | 825 | 129967 | 55565500 |
130 | 2022-02-01 | 422 | 14 | 425 | 401 | 408 | 864 | 114436 | 47902800 |
131 | 2022-01-31 | 408 | -7 | 420 | 407 | 415 | 379 | 52386 | 21496400 |
132 | 2022-01-30 | 415 | 23 | 415 | 399.8 | 392 | 620 | 75872 | 31086900 |
133 | 2022-01-27 | 392 | -1 | 398 | 386 | 393 | 307 | 33846 | 13285300 |
134 | 2022-01-26 | 393 | -5 | 404 | 386 | 398 | 363 | 62850 | 24650100 |
135 | 2022-01-25 | 398 | -3 | 411 | 392 | 401 | 529 | 83948 | 33666400 |
136 | 2022-01-24 | 401 | -18 | 417 | 395.1 | 419 | 778 | 125639 | 50757200 |
137 | 2022-01-23 | 419 | -8.5 | 434.8 | 417.5 | 427.5 | 452 | 65012 | 27538800 |
138 | 2022-01-20 | 427.5 | 14.5 | 428.4 | 406 | 413 | 526 | 78369 | 33034800 |
139 | 2022-01-19 | 413 | -7 | 427 | 411.8 | 420 | 528 | 74502 | 31108200 |
140 | 2022-01-18 | 420 | -12 | 435 | 417.8 | 432 | 629 | 92118 | 39232000 |
141 | 2022-01-17 | 432 | -6 | 440 | 426.2 | 438 | 663 | 117274 | 50658000 |
142 | 2022-01-16 | 438 | 1.4 | 452 | 435 | 436.6 | 929 | 191044 | 84724500 |
143 | 2022-01-13 | 436.6 | 31.6 | 441 | 401 | 405 | 1261 | 217811 | 92150400 |
144 | 2022-01-12 | 405 | -3 | 425 | 398 | 408 | 811 | 165772 | 67973400 |
145 | 2022-01-11 | 408 | 24 | 409 | 380 | 384 | 729 | 123005 | 49153500 |
146 | 2022-01-10 | 384 | 1 | 395 | 375.2 | 383 | 482 | 93480 | 35956600 |
147 | 2022-01-09 | 383 | 16 | 388.6 | 370 | 367 | 489 | 78462 | 29868300 |
148 | 2022-01-06 | 367 | 8 | 369 | 353 | 359 | 283 | 41708 | 15196000 |
149 | 2022-01-05 | 359 | -0.5 | 373 | 352.4 | 359.5 | 311 | 50404 | 18369100 |
150 | 2022-01-04 | 359.5 | 13.7 | 365 | 342 | 345.8 | 316 | 47119 | 16712900 |
151 | 2022-01-03 | 345.8 | 1.5 | 351 | 340 | 344.3 | 180 | 23043 | 8024840 |
152 | 2022-01-02 | 344.3 | 0.5 | 350 | 341.1 | 343.8 | 211 | 22200 | 7657550 |
153 | 2021-12-29 | 343.8 | -0.2 | 348 | 339 | 344 | 173 | 30147 | 10284800 |
154 | 2021-12-28 | 344 | 2 | 351.9 | 333.1 | 342 | 256 | 36433 | 12410500 |
155 | 2021-12-27 | 342 | -18 | 365 | 334 | 360 | 322 | 54131 | 18825000 |
156 | 2021-12-26 | 360 | -5 | 372 | 355 | 365 | 293 | 42722 | 15521100 |
157 | 2021-12-23 | 365 | -6 | 376 | 358 | 371 | 347 | 45686 | 16857500 |
158 | 2021-12-22 | 371 | 19.9 | 372 | 345 | 351.1 | 483 | 75162 | 27389600 |
159 | 2021-12-21 | 351.1 | 29.6 | 351.1 | 320 | 321.5 | 327 | 63453 | 21128400 |
160 | 2021-12-20 | 321.5 | -4.5 | 333 | 316 | 326 | 226 | 35851 | 11557000 |
161 | 2021-12-16 | 326 | -9.1 | 335 | 320 | 335.1 | 271 | 43831 | 14281200 |
162 | 2021-12-15 | 335.1 | 1.1 | 355 | 324 | 334 | 329 | 48374 | 16481600 |
163 | 2021-12-14 | 334 | 24 | 334.9 | 313 | 310 | 128 | 16062 | 5213680 |
164 | 2021-12-13 | 310 | -19.4 | 330.1 | 301 | 329.4 | 412 | 51447 | 16119700 |
165 | 2021-12-12 | 329.4 | -9.6 | 343 | 328 | 339 | 264 | 29800 | 9905200 |
166 | 2021-12-09 | 339 | -8 | 350.1 | 338.1 | 347 | 318 | 35997 | 12351400 |
167 | 2021-12-08 | 347 | -8 | 358 | 345 | 355 | 211 | 22611 | 7899960 |
168 | 2021-12-07 | 355 | -10 | 372.3 | 353 | 365 | 208 | 28033 | 10163800 |
169 | 2021-12-06 | 365 | 13 | 370 | 336.2 | 352 | 389 | 51095 | 17866000 |
170 | 2021-12-05 | 352 | -10 | 360 | 350 | 362 | 283 | 37447 | 13219900 |
171 | 2021-12-02 | 362 | -9.5 | 371.9 | 355 | 371.5 | 278 | 52186 | 18998300 |
172 | 2021-12-01 | 371.5 | 5.5 | 377 | 366.1 | 366 | 222 | 28914 | 10766500 |
173 | 2021-11-30 | 366 | -1 | 375.5 | 361 | 367 | 260 | 29626 | 10882800 |
174 | 2021-11-29 | 367 | 1.9 | 375 | 362 | 365.1 | 236 | 26204 | 9638840 |
175 | 2021-11-28 | 365.1 | -10.9 | 380 | 356 | 376 | 332 | 49746 | 18318000 |
176 | 2021-11-25 | 376 | -4 | 387 | 374 | 380 | 200 | 18933 | 7155950 |
177 | 2021-11-24 | 380 | 0 | 385 | 372 | 380 | 246 | 22125 | 8361700 |
178 | 2021-11-23 | 380 | -11 | 388 | 378 | 391 | 347 | 45708 | 17480100 |
179 | 2021-11-22 | 391 | 3.6 | 397.5 | 387.5 | 387.4 | 277 | 31396 | 12263300 |
180 | 2021-11-21 | 387.4 | -1.6 | 395 | 386.1 | 389 | 279 | 30937 | 12012700 |
181 | 2021-11-18 | 389 | -9 | 400 | 388.2 | 398 | 308 | 31973 | 12587400 |
182 | 2021-11-17 | 398 | -6.9 | 421 | 395.1 | 404.9 | 463 | 54707 | 22089300 |
183 | 2021-11-16 | 404.9 | 21.9 | 405 | 382.9 | 383 | 596 | 79800 | 31824400 |
184 | 2021-11-15 | 383 | 9 | 384 | 376 | 374 | 262 | 44171 | 16804000 |
185 | 2021-11-14 | 374 | -5 | 385 | 372 | 379 | 275 | 27121 | 10216800 |
186 | 2021-11-11 | 379 | -9.1 | 394 | 375 | 388.1 | 354 | 48268 | 18355200 |
187 | 2021-11-09 | 388.1 | -17.9 | 401.9 | 383.5 | 406 | 437 | 64126 | 25187300 |
188 | 2021-11-08 | 406 | -7 | 420 | 401 | 413 | 257 | 55009 | 22278600 |
189 | 2021-11-03 | 413 | 1 | 424 | 410 | 412 | 285 | 40090 | 16605000 |
190 | 2021-11-02 | 412 | 2 | 421 | 395 | 410 | 324 | 46996 | 19295400 |
191 | 2021-11-01 | 410 | -16 | 441 | 407.1 | 426 | 541 | 90234 | 37798200 |
192 | 2021-10-31 | 426 | 29 | 433.5 | 392 | 397 | 586 | 87669 | 36468300 |
193 | 2021-10-28 | 397 | 14 | 406 | 375.5 | 383 | 385 | 52909 | 20801100 |
194 | 2021-10-27 | 383 | -2 | 395.9 | 376 | 385 | 430 | 59489 | 23154600 |
195 | 2021-10-26 | 385 | 13 | 395 | 372 | 372 | 534 | 81794 | 31603600 |
196 | 2021-10-25 | 372 | 27 | 378 | 344 | 345 | 404 | 62842 | 22658100 |
197 | 2021-10-24 | 345 | 4.9 | 346.5 | 334 | 340.1 | 253 | 37270 | 12685200 |
198 | 2021-10-21 | 340.1 | -5.9 | 350 | 334 | 346 | 186 | 31072 | 10556400 |
199 | 2021-10-20 | 346 | 17.5 | 348.8 | 330 | 328.5 | 209 | 38005 | 12937500 |
200 | 2021-10-19 | 328.5 | -11.5 | 341 | 324 | 340 | 351 | 46539 | 15344700 |
201 | 2021-10-18 | 340 | -7 | 344 | 329 | 347 | 216 | 32090 | 10828800 |
202 | 2021-10-17 | 347 | 2 | 350 | 341.1 | 345 | 85 | 6696 | 2311780 |
203 | 2021-10-11 | 345 | 0 | 346 | 336.2 | 345 | 204 | 21959 | 7466240 |
204 | 2021-10-10 | 345 | -7 | 362 | 343 | 352 | 260 | 32689 | 11441300 |
205 | 2021-10-06 | 352 | 9 | 357 | 347 | 343 | 271 | 31631 | 11127900 |
206 | 2021-10-05 | 343 | 7.5 | 350 | 335.5 | 335.5 | 282 | 28686 | 9786510 |
207 | 2021-10-04 | 335.5 | -5.5 | 347 | 330 | 341 | 307 | 34221 | 11539700 |
208 | 2021-10-03 | 341 | -11 | 366 | 339.5 | 352 | 369 | 48152 | 16807700 |
209 | 2021-09-30 | 352 | -19 | 378 | 351 | 371 | 389 | 47597 | 17282700 |
210 | 2021-09-29 | 371 | 12 | 376 | 341 | 359 | 441 | 56905 | 20410900 |
211 | 2021-09-28 | 359 | -16 | 379 | 355.1 | 375 | 560 | 78403 | 28478600 |
212 | 2021-09-27 | 375 | -5 | 404.9 | 370 | 380 | 641 | 89856 | 34380200 |
213 | 2021-09-26 | 380 | -17 | 397 | 378.6 | 397 | 498 | 54166 | 20873400 |
214 | 2021-09-23 | 397 | -9 | 422.1 | 395 | 406 | 579 | 78356 | 31588100 |
215 | 2021-09-22 | 406 | 20 | 413 | 393 | 386 | 645 | 67838 | 27325000 |
216 | 2021-09-21 | 386 | 3 | 412 | 360 | 383 | 738 | 86140 | 33373500 |
217 | 2021-09-20 | 383 | -25 | 406 | 381 | 408 | 933 | 110125 | 43029500 |
218 | 2021-09-16 | 408 | -20.5 | 426 | 403.4 | 428.5 | 1012 | 136353 | 55932700 |
219 | 2021-09-15 | 428.5 | -9.5 | 440 | 425 | 438 | 513 | 58672 | 25134800 |
220 | 2021-09-14 | 438 | -9 | 448 | 434 | 447 | 453 | 40652 | 17861400 |
221 | 2021-09-13 | 447 | -10 | 470 | 443.2 | 457 | 608 | 76789 | 34657000 |
222 | 2021-09-12 | 457 | 23 | 459.5 | 442.6 | 434 | 875 | 120604 | 54497100 |
223 | 2021-09-09 | 434 | 8 | 444 | 418 | 426 | 527 | 57388 | 24711400 |
224 | 2021-09-08 | 426 | -12 | 440 | 422 | 438 | 488 | 57066 | 24472700 |
225 | 2021-09-07 | 438 | -8.6 | 455 | 425.4 | 446.6 | 690 | 79756 | 35121200 |
226 | 2021-09-06 | 446.6 | 40.6 | 446.6 | 405 | 406 | 968 | 122939 | 52750100 |
227 | 2021-09-05 | 406 | -39 | 445 | 400.5 | 445 | 1147 | 130339 | 53825500 |
228 | 2021-09-02 | 445 | -13 | 463.9 | 433 | 458 | 767 | 79992 | 35816100 |
229 | 2021-09-01 | 458 | -5 | 474.3 | 455.7 | 463 | 710 | 76207 | 35274900 |
230 | 2021-08-31 | 463 | -8 | 470 | 455.1 | 471 | 849 | 105450 | 48558200 |
231 | 2021-08-29 | 471 | -9 | 507 | 465 | 480 | 1076 | 133447 | 64098900 |
232 | 2021-08-26 | 480 | 21.1 | 489 | 455 | 458.9 | 1140 | 172508 | 81678900 |
233 | 2021-08-25 | 458.9 | -6.1 | 485 | 450 | 465 | 1060 | 113263 | 52585600 |
234 | 2021-08-24 | 465 | -25.5 | 490.5 | 464 | 490.5 | 1470 | 165255 | 78318400 |
235 | 2021-08-19 | 490.5 | -13.5 | 507 | 490 | 504 | 1319 | 170654 | 84821600 |
236 | 2021-08-18 | 504 | -8 | 525 | 503.1 | 512 | 1638 | 245460 | 126274000 |
237 | 2021-08-17 | 512 | 9 | 529.2 | 505 | 503 | 1625 | 292529 | 150475000 |
238 | 2021-08-16 | 503 | 1.9 | 514 | 491 | 501.1 | 1020 | 139261 | 70424100 |
239 | 2021-08-15 | 501.1 | -33.9 | 527 | 483 | 535 | 2318 | 518039 | 258707000 |
240 | 2021-08-12 | 535 | -18 | 564.9 | 530 | 553 | 2190 | 384299 | 209831000 |
241 | 2021-08-11 | 553 | 38 | 566 | 523.5 | 515 | 2675 | 440016 | 237819000 |
242 | 2021-08-10 | 515 | -15 | 537 | 512 | 530 | 1633 | 259953 | 135299000 |
243 | 2021-08-09 | 530 | 8 | 537 | 515 | 522 | 1661 | 270724 | 142602000 |
244 | 2021-08-08 | 522 | 1 | 537.5 | 511 | 521 | 1591 | 285504 | 150160000 |
245 | 2021-08-05 | 521 | -23 | 554.8 | 518 | 544 | 1670 | 292367 | 155272000 |
246 | 2021-08-04 | 544 | 39 | 553 | 515 | 505 | 3266 | 621871 | 338170000 |
247 | 2021-08-03 | 505 | -3 | 515 | 495.1 | 508 | 1062 | 184582 | 92787300 |
248 | 2021-08-02 | 508 | -12 | 532 | 506 | 520 | 953 | 181453 | 93568700 |
249 | 2021-08-01 | 520 | 13 | 522 | 501.2 | 507 | 1316 | 188430 | 97034900 |
250 | 2021-07-29 | 507 | -4 | 523.1 | 501 | 511 | 929 | 122214 | 62088200 |
251 | 2021-07-28 | 511 | -21 | 534 | 507 | 532 | 1506 | 217753 | 112975000 |
252 | 2021-07-27 | 532 | 9 | 540 | 517.5 | 523 | 1791 | 291682 | 154362000 |
253 | 2021-07-26 | 523 | 41.1 | 529 | 483 | 481.9 | 2475 | 390976 | 201258000 |
254 | 2021-07-25 | 481.9 | 1.9 | 489.6 | 475 | 480 | 832 | 152513 | 73322200 |
255 | 2021-07-22 | 480 | 2 | 496 | 472 | 478 | 981 | 144943 | 70530700 |
256 | 2021-07-20 | 478 | 5.9 | 480 | 466 | 472.1 | 534 | 89997 | 42630900 |
257 | 2021-07-19 | 472.1 | -7.9 | 489 | 472 | 480 | 560 | 115202 | 54867400 |
258 | 2021-07-18 | 480 | 6 | 488 | 475 | 474 | 606 | 97613 | 46824800 |
259 | 2021-07-15 | 474 | 10 | 492 | 465 | 464 | 1107 | 149350 | 71519900 |
260 | 2021-07-14 | 464 | 26 | 464 | 430 | 438 | 712 | 128642 | 57633500 |
261 | 2021-07-13 | 438 | 0 | 446 | 434 | 438 | 240 | 22757 | 10030800 |
262 | 2021-07-12 | 438 | -12 | 458 | 432 | 450 | 395 | 58780 | 26091100 |
263 | 2021-07-11 | 450 | 16 | 452 | 433 | 434 | 585 | 86361 | 38408100 |
264 | 2021-07-08 | 434 | 4 | 441 | 423 | 430 | 396 | 26949 | 11598200 |
265 | 2021-07-07 | 430 | 1 | 437 | 423 | 429 | 407 | 35213 | 15061100 |
266 | 2021-07-06 | 429 | -10 | 447 | 429 | 439 | 409 | 53151 | 23033400 |
267 | 2021-07-05 | 439 | -5 | 451 | 422 | 444 | 382 | 36546 | 16088700 |
268 | 2021-07-04 | 444 | -7 | 468 | 443 | 451 | 435 | 49646 | 22135100 |
269 | 2021-07-01 | 451 | -4 | 464 | 446 | 455 | 450 | 47147 | 21526300 |
270 | 2021-06-30 | 455 | 10 | 458 | 433 | 445 | 634 | 72915 | 32325600 |
271 | 2021-06-29 | 445 | -18 | 472 | 438 | 463 | 646 | 142431 | 64184100 |
272 | 2021-06-28 | 463 | -4 | 476 | 461 | 467 | 455 | 51558 | 24065200 |
273 | 2021-06-27 | 467 | 2 | 490 | 466 | 465 | 679 | 87580 | 41590500 |
274 | 2021-06-24 | 465 | 8 | 494 | 450 | 457 | 956 | 147782 | 69596300 |
275 | 2021-06-23 | 457 | -18 | 498 | 453 | 475 | 674 | 127018 | 59316400 |
276 | 2021-06-22 | 475 | 28 | 476 | 440 | 447 | 920 | 100624 | 46483800 |
277 | 2021-06-21 | 447 | -31 | 478 | 445 | 478 | 1267 | 156349 | 71711900 |
278 | 2021-06-20 | 478 | -20 | 500 | 469 | 498 | 1213 | 188842 | 91536200 |
279 | 2021-06-17 | 498 | -2 | 510 | 475 | 500 | 1387 | 160645 | 79455200 |
280 | 2021-06-16 | 500 | -48 | 537 | 494 | 548 | 3248 | 525400 | 269079000 |
281 | 2021-06-15 | 548 | -31 | 588 | 539 | 579 | 1950 | 260366 | 145046000 |
282 | 2021-06-14 | 579 | 14 | 613 | 550 | 565 | 3390 | 590954 | 343823000 |
283 | 2021-06-13 | 565 | 48 | 568 | 507 | 517 | 3722 | 668796 | 366217000 |
284 | 2021-06-10 | 517 | -3 | 530 | 511 | 520 | 1418 | 189578 | 98720500 |
285 | 2021-06-09 | 520 | -3 | 549 | 509 | 523 | 2421 | 348346 | 183737000 |
286 | 2021-06-08 | 523 | 47 | 523 | 453 | 476 | 3741 | 950570 | 478292000 |
287 | 2021-06-07 | 476 | 3 | 485 | 451 | 473 | 1036 | 146382 | 69907000 |
288 | 2021-06-06 | 473 | 1 | 487 | 467 | 472 | 1152 | 113698 | 53839800 |
289 | 2021-06-03 | 472 | -14 | 499 | 462 | 486 | 1233 | 158450 | 75464300 |
290 | 2021-06-02 | 486 | 12 | 497 | 468 | 474 | 899 | 88556 | 42387200 |
291 | 2021-06-01 | 474 | -11 | 494 | 468 | 485 | 923 | 118600 | 56411700 |
292 | 2021-05-31 | 485 | -22 | 532 | 478 | 507 | 1323 | 158057 | 77388300 |
293 | 2021-05-30 | 507 | 3 | 549 | 497 | 504 | 2911 | 577020 | 298544000 |
294 | 2021-05-27 | 504 | 14 | 514 | 480 | 490 | 2093 | 388311 | 195217000 |
295 | 2021-05-25 | 490 | 5 | 509 | 475 | 485 | 688 | 97550 | 47392800 |
296 | 2021-05-24 | 485 | -3 | 512 | 482 | 488 | 671 | 67989 | 33067800 |
297 | 2021-05-23 | 488 | 2 | 500 | 469 | 486 | 869 | 90667 | 44247000 |
298 | 2021-05-20 | 486 | -5 | 498 | 483 | 491 | 783 | 125957 | 61349800 |
299 | 2021-05-19 | 491 | -19 | 523 | 489 | 510 | 1367 | 196142 | 98014100 |
300 | 2021-05-18 | 510 | 15 | 521 | 473 | 495 | 1601 | 251248 | 128267000 |
301 | 2021-05-17 | 495 | -2 | 505 | 489 | 497 | 967 | 172776 | 85563700 |
302 | 2021-05-16 | 497 | 11 | 510 | 490 | 486 | 1413 | 243663 | 120776000 |
303 | 2021-05-13 | 486 | 16 | 499 | 471 | 470 | 1698 | 245015 | 119754000 |
304 | 2021-05-12 | 470 | 4 | 475 | 466 | 466 | 545 | 51563 | 24247100 |
305 | 2021-05-11 | 466 | 0 | 474 | 462 | 466 | 415 | 40174 | 18773400 |
306 | 2021-05-10 | 466 | 1 | 474 | 455 | 465 | 425 | 40772 | 19067600 |
307 | 2021-05-09 | 465 | -7 | 473 | 461 | 472 | 495 | 54672 | 25449900 |
308 | 2021-05-06 | 472 | -7 | 485 | 470 | 479 | 492 | 60447 | 28628600 |
309 | 2021-05-05 | 479 | 10 | 491 | 464 | 469 | 1048 | 128786 | 62157400 |
310 | 2021-05-04 | 469 | 6 | 475 | 461 | 463 | 535 | 53897 | 25331400 |
311 | 2021-05-03 | 463 | -16 | 487 | 463 | 479 | 590 | 86965 | 41148000 |
312 | 2021-05-02 | 479 | 0 | 498 | 464 | 479 | 761 | 82859 | 39878400 |
313 | 2021-04-29 | 479 | 24 | 482 | 450 | 455 | 601 | 112578 | 52785500 |
314 | 2021-04-28 | 455 | 4 | 464 | 433 | 451 | 551 | 81037 | 36853200 |
315 | 2021-04-27 | 451 | 20 | 453 | 416 | 431 | 672 | 74831 | 33174300 |
316 | 2021-04-26 | 431 | -25 | 459 | 427 | 456 | 898 | 106895 | 46928600 |
317 | 2021-04-25 | 456 | -25 | 481 | 453 | 481 | 815 | 80151 | 36910600 |
318 | 2021-04-22 | 481 | 13 | 484 | 450 | 468 | 777 | 72557 | 34012000 |
319 | 2021-04-21 | 468 | -11 | 485 | 456 | 479 | 614 | 71917 | 33741500 |
320 | 2021-04-20 | 479 | 5 | 480 | 465 | 474 | 699 | 62561 | 29526400 |
321 | 2021-04-19 | 474 | -6 | 501 | 470 | 480 | 822 | 104682 | 50283200 |
322 | 2021-04-18 | 480 | -6 | 510 | 475 | 486 | 832 | 134611 | 64748700 |
323 | 2021-04-15 | 486 | -9 | 504 | 484 | 495 | 804 | 118813 | 58159700 |
324 | 2021-04-13 | 495 | 7 | 514 | 480 | 488 | 1028 | 129208 | 63446500 |
325 | 2021-04-12 | 488 | -18 | 499 | 478 | 506 | 1242 | 175809 | 85934900 |
326 | 2021-04-08 | 506 | -22 | 538 | 501 | 528 | 1091 | 121697 | 62043700 |
327 | 2021-04-07 | 528 | -8 | 562 | 505 | 536 | 1788 | 291809 | 154692000 |
328 | 2021-04-06 | 536 | 46 | 538 | 472 | 490 | 2063 | 285657 | 147872000 |
329 | 2021-04-05 | 490 | -12 | 517 | 481 | 502 | 1532 | 277684 | 137129000 |
330 | 2021-04-04 | 502 | 32 | 517 | 472 | 470 | 2224 | 368576 | 184050000 |
331 | 2021-04-01 | 470 | 34 | 478 | 425 | 436 | 1729 | 333390 | 152910000 |
332 | 2021-03-31 | 436 | 15 | 447 | 416 | 421 | 1081 | 224193 | 97309100 |
333 | 2021-03-30 | 421 | 19 | 432 | 397 | 402 | 780 | 107002 | 44496700 |
334 | 2021-03-29 | 402 | -1 | 417 | 395 | 403 | 664 | 69743 | 28238300 |
335 | 2021-03-25 | 403 | -17 | 420 | 398 | 420 | 790 | 171847 | 69341000 |
336 | 2021-03-24 | 420 | 1 | 459 | 414 | 419 | 1081 | 242025 | 103352000 |
337 | 2021-03-23 | 419 | 38 | 419 | 381 | 381 | 1289 | 335801 | 137481000 |
338 | 2021-03-22 | 381 | 19 | 386 | 359 | 362 | 785 | 169184 | 64133400 |
339 | 2021-03-21 | 362 | 0 | 365 | 357 | 362 | 286 | 30800 | 11092600 |
340 | 2021-03-18 | 362 | 0 | 366 | 360 | 362 | 229 | 20445 | 7430220 |
341 | 2021-03-17 | 362 | 6 | 373 | 353 | 356 | 215 | 13372 | 4819340 |
342 | 2021-03-16 | 356 | -4 | 374 | 353 | 360 | 269 | 29870 | 10806600 |
343 | 2021-03-15 | 360 | -3 | 381 | 355 | 363 | 251 | 38783 | 14004800 |
344 | 2021-03-14 | 363 | -1 | 382 | 358 | 364 | 304 | 35954 | 13068600 |
345 | 2021-03-10 | 364 | -5 | 370 | 362 | 369 | 203 | 17557 | 6419510 |
346 | 2021-03-09 | 369 | 5 | 377 | 357 | 364 | 315 | 36192 | 13356700 |
347 | 2021-03-07 | 364 | 0 | 370 | 358 | 364 | 229 | 21516 | 7849630 |
348 | 2021-03-04 | 364 | 18 | 369 | 341 | 346 | 391 | 30042 | 10826800 |
349 | 2021-03-03 | 346 | -10 | 362 | 341 | 356 | 285 | 27675 | 9669120 |
350 | 2021-03-02 | 356 | -8 | 371 | 355 | 364 | 388 | 73446 | 26618200 |
351 | 2021-03-01 | 364 | 5 | 372 | 358 | 359 | 305 | 17688 | 6432250 |
352 | 2021-02-28 | 359 | -9 | 367 | 358 | 368 | 335 | 45076 | 16294800 |
353 | 2021-02-25 | 368 | -7 | 380 | 365 | 375 | 325 | 42653 | 15758900 |
354 | 2021-02-24 | 375 | -5 | 392 | 362 | 380 | 253 | 42361 | 16050500 |
355 | 2021-02-23 | 380 | 2 | 396 | 365 | 378 | 353 | 63516 | 23629400 |
356 | 2021-02-22 | 378 | -9 | 400 | 374 | 387 | 336 | 37751 | 14394800 |
357 | 2021-02-21 | 387 | 17 | 407 | 362 | 370 | 851 | 160740 | 62509200 |
358 | 2021-02-18 | 370 | 6 | 376 | 361 | 364 | 418 | 51659 | 19077900 |
359 | 2021-02-17 | 364 | -6 | 388 | 360 | 370 | 276 | 44106 | 16082200 |
360 | 2021-02-16 | 370 | -8 | 385 | 365 | 378 | 220 | 28949 | 10788400 |
361 | 2021-02-15 | 378 | 16 | 383 | 363 | 362 | 366 | 23341 | 8612490 |
362 | 2021-02-14 | 362 | -8 | 371 | 360 | 370 | 287 | 28012 | 10189900 |
363 | 2021-02-11 | 370 | -1 | 375 | 366 | 371 | 299 | 36675 | 13519000 |
364 | 2021-02-10 | 371 | -1 | 376 | 366 | 372 | 257 | 30217 | 11210400 |
365 | 2021-02-09 | 372 | -8 | 380 | 371 | 380 | 326 | 24950 | 9352430 |
366 | 2021-02-08 | 380 | -5 | 404 | 375 | 385 | 387 | 31054 | 11790000 |
367 | 2021-02-07 | 385 | 3 | 386 | 375 | 382 | 396 | 56771 | 21693900 |
368 | 2021-02-04 | 382 | 5 | 389 | 370 | 377 | 411 | 58941 | 22555200 |
369 | 2021-02-03 | 377 | -1 | 394 | 375 | 378 | 465 | 57736 | 22118100 |
370 | 2021-02-02 | 378 | 7 | 378 | 366 | 371 | 387 | 44923 | 16760200 |
371 | 2021-02-01 | 371 | 4 | 375 | 365 | 367 | 375 | 51845 | 19251500 |
372 | 2021-01-31 | 367 | -7 | 370 | 359 | 374 | 434 | 81285 | 29460100 |
373 | 2021-01-28 | 374 | -6 | 382 | 371 | 380 | 445 | 140811 | 53240100 |
374 | 2021-01-27 | 380 | 0 | 384 | 367 | 380 | 441 | 61281 | 23036400 |
375 | 2021-01-26 | 380 | -17 | 400 | 373 | 397 | 578 | 139478 | 53327300 |
376 | 2021-01-25 | 397 | -3 | 400 | 380 | 400 | 787 | 280413 | 110302000 |
377 | 2021-01-24 | 400 | 31 | 402 | 350 | 369 | 914 | 242792 | 92479400 |
378 | 2021-01-21 | 369 | 29 | 373 | 341 | 340 | 980 | 208068 | 74177800 |
379 | 2021-01-20 | 340 | 20 | 346 | 320 | 320 | 812 | 165694 | 55001300 |
380 | 2021-01-19 | 320 | 16 | 328 | 302 | 304 | 489 | 97968 | 30642800 |
381 | 2021-01-18 | 304 | 2 | 307 | 298 | 302 | 329 | 45405 | 13799500 |
382 | 2021-01-17 | 302 | -8 | 310 | 300 | 310 | 284 | 23701 | 7216350 |
383 | 2021-01-13 | 310 | 4 | 321 | 303 | 306 | 453 | 55868 | 17363600 |
384 | 2021-01-12 | 306 | 21 | 307 | 282 | 285 | 649 | 108617 | 32676500 |
385 | 2021-01-11 | 285 | 0 | 290 | 280 | 285 | 322 | 25375 | 7240250 |
386 | 2021-01-10 | 285 | 1 | 290 | 284 | 284 | 311 | 16898 | 4823280 |
387 | 2021-01-07 | 284 | -7 | 298 | 280 | 291 | 368 | 44980 | 12888300 |
388 | 2021-01-06 | 291 | -2 | 297 | 285 | 293 | 348 | 69375 | 20104700 |
389 | 2021-01-05 | 293 | 7 | 302 | 278 | 286 | 420 | 50015 | 14623200 |
390 | 2021-01-04 | 286 | -4 | 294 | 284 | 290 | 256 | 32321 | 9298540 |
391 | 2021-01-03 | 290 | 11 | 292 | 276 | 279 | 451 | 49679 | 14240000 |
392 | 2020-12-31 | 279 | -5 | 289 | 275 | 284 | 407 | 36238 | 10168500 |
393 | 2020-12-30 | 284 | 19 | 284 | 264 | 265 | 402 | 26470 | 7155500 |
394 | 2020-12-29 | 265 | -1 | 270 | 262 | 266 | 328 | 30185 | 7990830 |
395 | 2020-12-28 | 266 | -2 | 273 | 262 | 268 | 271 | 23940 | 6385820 |
396 | 2020-12-27 | 268 | -3 | 271 | 263 | 271 | 327 | 38024 | 10141400 |
397 | 2020-12-24 | 271 | -5 | 280 | 268 | 276 | 256 | 31657 | 8632130 |
398 | 2020-12-23 | 276 | -4 | 291 | 274 | 280 | 317 | 25356 | 7049900 |
399 | 2020-12-22 | 280 | 25 | 280 | 255 | 255 | 527 | 60220 | 16406300 |
400 | 2020-12-21 | 255 | -6 | 270 | 236 | 261 | 497 | 72901 | 18600200 |
401 | 2020-12-20 | 261 | -19 | 293 | 261 | 280 | 503 | 62410 | 16664400 |
402 | 2020-12-17 | 280 | -8 | 286 | 268 | 288 | 474 | 73753 | 20615700 |
403 | 2020-12-16 | 288 | -3 | 293 | 283 | 291 | 371 | 42350 | 12195500 |
404 | 2020-12-15 | 291 | -3 | 296 | 289 | 294 | 379 | 43755 | 12807400 |
405 | 2020-12-14 | 294 | -7 | 307 | 289 | 301 | 432 | 59235 | 17469600 |
406 | 2020-12-13 | 301 | -7 | 305 | 286 | 308 | 685 | 96152 | 28409100 |
407 | 2020-12-10 | 308 | -29 | 340 | 304 | 337 | 891 | 142852 | 44820700 |
408 | 2020-12-09 | 337 | 23 | 345 | 313 | 314 | 1771 | 389411 | 130833000 |
409 | 2020-12-08 | 314 | 28 | 314 | 289 | 286 | 1253 | 302712 | 93380700 |
410 | 2020-12-07 | 286 | 26 | 286 | 255 | 260 | 731 | 127729 | 34917600 |
411 | 2020-12-06 | 260 | -17 | 275 | 258 | 277 | 579 | 115422 | 30442800 |
412 | 2020-12-03 | 277 | -15 | 295 | 274 | 292 | 739 | 178600 | 50329200 |
413 | 2020-12-02 | 292 | 16 | 303 | 279 | 276 | 819 | 199075 | 58441000 |
414 | 2020-12-01 | 276 | 25 | 276 | 247 | 251 | 988 | 190694 | 50859900 |
415 | 2020-11-30 | 251 | 22 | 251 | 231 | 229 | 749 | 109154 | 26375200 |
416 | 2020-11-29 | 229 | 1 | 236 | 224 | 228 | 631 | 110183 | 25113500 |
417 | 2020-11-26 | 228 | -5 | 233 | 224 | 233 | 446 | 41920 | 9592450 |
418 | 2020-11-25 | 233 | 8 | 230 | 220 | 225 | 477 | 79356 | 18167300 |
419 | 2020-11-24 | 225 | 11 | 229 | 212 | 214 | 534 | 52829 | 11809500 |
420 | 2020-11-23 | 214 | -3 | 223 | 213 | 217 | 398 | 57351 | 12362200 |
421 | 2020-11-22 | 217 | -4 | 224 | 217 | 221 | 373 | 78033 | 17122700 |
422 | 2020-11-19 | 221 | 0 | 223 | 216 | 221 | 389 | 78715 | 17266600 |
423 | 2020-11-18 | 221 | 4 | 221 | 214 | 217 | 252 | 57307 | 12507100 |
424 | 2020-11-12 | 217 | -4 | 220 | 215 | 221 | 262 | 37491 | 8149890 |
425 | 2020-11-11 | 221 | 2 | 224 | 215 | 219 | 281 | 26323 | 5731110 |
426 | 2020-11-10 | 219 | -1 | 224 | 216 | 220 | 346 | 91446 | 20077500 |
427 | 2020-11-09 | 220 | -3 | 225 | 216 | 223 | 362 | 61850 | 13532600 |
428 | 2020-11-08 | 223 | 5 | 225 | 215 | 218 | 394 | 32946 | 7299190 |
429 | 2020-11-05 | 218 | 3 | 224 | 215 | 215 | 436 | 46209 | 10073600 |
430 | 2020-11-04 | 215 | -3 | 218 | 214 | 218 | 266 | 27344 | 5888300 |
431 | 2020-11-03 | 218 | -2 | 219 | 215 | 220 | 300 | 24016 | 5190040 |
432 | 2020-11-02 | 220 | -1 | 222 | 215 | 221 | 387 | 49255 | 10724700 |
433 | 2020-11-01 | 221 | 5 | 226 | 212 | 216 | 550 | 61523 | 13629300 |
434 | 2020-10-29 | 216 | 0 | 223 | 210 | 216 | 310 | 26916 | 5796470 |
435 | 2020-10-28 | 216 | 2 | 218 | 213 | 214 | 237 | 28913 | 6208700 |
436 | 2020-10-22 | 214 | -1 | 218 | 209 | 215 | 242 | 37705 | 7972470 |
437 | 2020-10-21 | 215 | -4 | 219 | 212 | 219 | 219 | 44723 | 9590380 |
438 | 2020-10-20 | 219 | 5 | 226 | 214 | 214 | 313 | 47705 | 10446100 |
439 | 2020-10-19 | 214 | 10 | 216 | 203 | 204 | 262 | 28607 | 6027360 |
440 | 2020-10-18 | 204 | -5 | 210 | 199 | 209 | 239 | 28787 | 5839840 |
441 | 2020-10-15 | 209 | 0 | 216 | 205 | 209 | 322 | 32807 | 6821690 |
442 | 2020-10-14 | 209 | -1 | 214 | 202 | 210 | 375 | 23840 | 4916160 |
443 | 2020-10-13 | 210 | -5 | 217 | 207 | 215 | 460 | 68635 | 14589900 |
444 | 2020-10-12 | 215 | 1 | 224 | 208 | 214 | 554 | 61740 | 13116800 |
445 | 2020-10-11 | 214 | 0 | 228 | 210 | 214 | 851 | 165657 | 36010200 |
446 | 2020-10-08 | 214 | -15 | 245 | 212 | 229 | 1150 | 208332 | 46856900 |
447 | 2020-10-07 | 229 | 19 | 231 | 212 | 210 | 1257 | 275749 | 62627100 |
448 | 2020-10-06 | 210 | 19 | 210 | 188 | 191 | 1111 | 209898 | 42786200 |
449 | 2020-10-05 | 191 | 8 | 196 | 180 | 183 | 608 | 58069 | 11066100 |
450 | 2020-10-04 | 183 | -3 | 190 | 180 | 186 | 561 | 34679 | 6403320 |
451 | 2020-10-01 | 186 | -6 | 192 | 186 | 192 | 644 | 58696 | 11095100 |
452 | 2020-09-30 | 192 | -2 | 200 | 185 | 194 | 571 | 47762 | 9173350 |
453 | 2020-09-29 | 194 | 4 | 199 | 186 | 190 | 585 | 49525 | 9481220 |
454 | 2020-09-28 | 190 | 0 | 191 | 183 | 190 | 474 | 38470 | 7244800 |
455 | 2020-09-27 | 190 | -8 | 202 | 185 | 198 | 769 | 92695 | 18062600 |
456 | 2020-09-24 | 198 | 10 | 203 | 186 | 188 | 1311 | 184408 | 36508000 |
457 | 2020-09-23 | 188 | 6 | 191 | 179 | 182 | 546 | 53324 | 9938660 |
458 | 2020-09-22 | 182 | -2 | 194 | 179 | 184 | 769 | 87809 | 16267200 |
459 | 2020-09-21 | 184 | 0 | 190 | 176 | 184 | 857 | 57334 | 10441200 |
460 | 2020-09-20 | 184 | -11 | 196 | 179 | 195 | 643 | 66408 | 12185500 |
461 | 2020-09-17 | 195 | 16 | 196 | 177 | 179 | 993 | 303625 | 58549000 |
462 | 2020-09-16 | 179 | 8 | 185 | 168 | 171 | 475 | 38710 | 6842960 |
463 | 2020-09-15 | 171 | -3 | 173 | 170 | 174 | 370 | 21248 | 3637940 |
464 | 2020-09-14 | 174 | -3 | 181 | 169 | 177 | 459 | 44180 | 7786110 |
465 | 2020-09-13 | 177 | 8 | 177 | 163 | 169 | 400 | 48236 | 8238450 |
466 | 2020-09-10 | 169 | 3 | 177 | 167 | 166 | 280 | 24394 | 4162100 |
467 | 2020-09-09 | 166 | 3 | 172 | 158 | 163 | 331 | 34141 | 5617770 |
468 | 2020-09-08 | 163 | 0 | 168 | 159 | 163 | 237 | 11477 | 1843790 |
469 | 2020-09-07 | 163 | 2 | 164 | 159 | 161 | 386 | 32645 | 5251080 |
470 | 2020-09-06 | 161 | -9 | 172 | 159 | 170 | 479 | 55471 | 9284070 |
471 | 2020-09-03 | 170 | -3 | 180 | 162 | 173 | 655 | 77239 | 13041400 |
472 | 2020-09-02 | 173 | 15 | 173 | 160 | 158 | 496 | 80185 | 13580100 |
473 | 2020-08-31 | 158 | 5 | 162 | 147 | 153 | 411 | 42161 | 6615110 |
474 | 2020-08-30 | 153 | 6 | 153 | 145 | 147 | 189 | 6180 | 913380 |
475 | 2020-08-27 | 147 | -6 | 153 | 146 | 153 | 305 | 15980 | 2376680 |
476 | 2020-08-26 | 153 | 6 | 153 | 144 | 147 | 335 | 24508 | 3648370 |
477 | 2020-08-25 | 147 | 2 | 148 | 145 | 145 | 208 | 9405 | 1383710 |
478 | 2020-08-24 | 145 | -1 | 146 | 143 | 146 | 185 | 8440 | 1219600 |
479 | 2020-08-23 | 146 | -1 | 150 | 143 | 147 | 163 | 21009 | 3032500 |
480 | 2020-08-20 | 147 | 1 | 149 | 144 | 146 | 118 | 5951 | 870375 |
481 | 2020-08-19 | 146 | -1 | 147 | 143 | 147 | 162 | 9168 | 1324770 |
482 | 2020-08-18 | 147 | 0 | 150 | 145 | 147 | 330 | 12105 | 1777060 |
483 | 2020-08-17 | 147 | 0 | 149 | 145 | 147 | 315 | 14610 | 2144730 |
484 | 2020-08-16 | 147 | -2 | 148 | 145 | 149 | 314 | 16234 | 2372780 |
485 | 2020-08-13 | 149 | 0 | 151 | 146 | 149 | 341 | 16971 | 2530700 |
486 | 2020-08-12 | 149 | -4 | 153 | 147 | 153 | 301 | 12167 | 1827500 |
487 | 2020-08-11 | 153 | 4 | 153 | 146 | 149 | 405 | 18730 | 2817330 |
488 | 2020-08-10 | 149 | 3 | 151 | 144 | 146 | 431 | 24475 | 3629720 |
489 | 2020-08-09 | 146 | 2 | 148 | 143 | 144 | 276 | 11970 | 1739160 |
490 | 2020-08-06 | 144 | 0 | 146 | 142 | 144 | 291 | 14409 | 2074260 |
491 | 2020-08-05 | 144 | 0 | 146 | 142 | 144 | 220 | 8390 | 1205930 |
492 | 2020-08-03 | 144 | 1 | 145 | 142 | 143 | 225 | 10721 | 1531930 |
493 | 2020-08-02 | 143 | -3 | 146 | 143 | 146 | 243 | 10680 | 1538000 |
494 | 2020-07-30 | 146 | 2 | 148 | 142 | 144 | 327 | 13915 | 2020120 |
495 | 2020-07-29 | 144 | 0 | 147 | 142 | 144 | 297 | 14590 | 2108330 |
496 | 2020-07-28 | 144 | 2 | 146 | 140 | 142 | 575 | 33856 | 4806950 |
497 | 2020-07-27 | 142 | -3 | 146 | 142 | 145 | 480 | 26864 | 3849920 |
498 | 2020-07-26 | 145 | -4 | 151 | 143 | 149 | 304 | 12210 | 1782280 |
499 | 2020-07-23 | 149 | 5 | 149 | 143 | 144 | 378 | 15310 | 2214120 |
500 | 2020-07-22 | 144 | -3 | 149 | 144 | 147 | 327 | 13920 | 2024720 |
501 | 2020-07-21 | 147 | -3 | 150 | 146 | 150 | 283 | 15830 | 2344150 |
502 | 2020-07-20 | 150 | 0 | 158 | 148 | 150 | 163 | 8117 | 1239920 |
503 | 2020-07-16 | 150 | 0 | 151 | 148 | 150 | 195 | 6675 | 997610 |
504 | 2020-07-15 | 150 | -2 | 152 | 150 | 152 | 424 | 16698 | 2516200 |
505 | 2020-07-14 | 152 | 0 | 155 | 152 | 152 | 230 | 22418 | 3415960 |
506 | 2020-07-13 | 152 | 4 | 153 | 147 | 148 | 326 | 13937 | 2075390 |
507 | 2020-07-12 | 148 | 0 | 153 | 146 | 148 | 294 | 12210 | 1810670 |
508 | 2020-07-09 | 148 | -1 | 149 | 145 | 149 | 206 | 9540 | 1405280 |
509 | 2020-07-08 | 149 | -3 | 150 | 146 | 152 | 293 | 15049 | 2221970 |
510 | 2020-07-07 | 152 | 6 | 153 | 144 | 146 | 219 | 16406 | 2438280 |
511 | 2020-07-06 | 146 | 2 | 148 | 141 | 144 | 318 | 11670 | 1674200 |
512 | 2020-07-05 | 144 | -1 | 147 | 143 | 145 | 218 | 8195 | 1186200 |
513 | 2020-07-02 | 145 | -3 | 150 | 145 | 148 | 37 | 9848 | 1463930 |
514 | 2020-07-01 | 148 | 5 | 148 | 145 | 143 | 8 | 330 | 48410 |
515 | 2020-06-30 | 143 | 6 | 143 | 136 | 137 | 15 | 1342 | 189162 |
516 | 2020-06-29 | 137 | -12 | 147 | 137 | 149 | 40 | 2000 | 280772 |
517 | 2020-05-13 | 149 | -4 | 152 | 149 | 153 | 3 | 290 | 43780 |
518 | 2020-03-22 | 153 | 2 | 154 | 151 | 151 | 8 | 10240 | 1567460 |
519 | 2020-03-19 | 151 | 0 | 155 | 144 | 151 | 138 | 21551 | 3236440 |
520 | 2020-03-18 | 151 | -2 | 153 | 148 | 153 | 140 | 10790 | 1628140 |
521 | 2020-03-17 | 153 | 0 | 156 | 150 | 153 | 150 | 24045 | 3645350 |
522 | 2020-03-16 | 153 | 0 | 157 | 147 | 153 | 172 | 23835 | 3645660 |
523 | 2020-03-15 | 153 | -3 | 155 | 150 | 156 | 219 | 21965 | 3338460 |
524 | 2020-03-12 | 156 | -1 | 160 | 153 | 157 | 320 | 34884 | 5394380 |
525 | 2020-03-11 | 157 | 5 | 165 | 150 | 152 | 504 | 30807 | 4845520 |
526 | 2020-03-10 | 152 | -9 | 161 | 152 | 161 | 109 | 17960 | 2775910 |
527 | 2020-03-05 | 161 | 0 | 161 | 158 | 161 | 252 | 35704 | 5680930 |
528 | 2020-03-04 | 161 | -3 | 167 | 159 | 164 | 361 | 56028 | 9047870 |
529 | 2020-03-03 | 164 | 0 | 170 | 155 | 164 | 265 | 44785 | 7354190 |
530 | 2020-03-02 | 164 | -5 | 172 | 162 | 169 | 146 | 16817 | 2782980 |
531 | 2020-03-01 | 169 | 0 | 173 | 167 | 169 | 396 | 44589 | 7578060 |
532 | 2020-02-27 | 169 | -3 | 172 | 167 | 172 | 331 | 28372 | 4816550 |
533 | 2020-02-26 | 172 | 0 | 179 | 170 | 172 | 301 | 54682 | 9541440 |
534 | 2020-02-25 | 172 | 5 | 176 | 165 | 167 | 346 | 51358 | 8784410 |
535 | 2020-02-24 | 167 | -1 | 173 | 166 | 168 | 304 | 40056 | 6770380 |
536 | 2020-02-23 | 168 | 1 | 172 | 164 | 167 | 237 | 27530 | 4660210 |
537 | 2020-02-20 | 167 | 1 | 170 | 164 | 166 | 269 | 35796 | 5963320 |
538 | 2020-02-19 | 166 | 0 | 169 | 164 | 166 | 211 | 13810 | 2306740 |
539 | 2020-02-18 | 166 | -4 | 173 | 165 | 170 | 296 | 31820 | 5326290 |
540 | 2020-02-17 | 170 | -1 | 173 | 168 | 171 | 252 | 19219 | 3274780 |
541 | 2020-02-16 | 171 | 6 | 171 | 164 | 165 | 202 | 16365 | 2724230 |
542 | 2020-02-13 | 165 | -2 | 168 | 165 | 167 | 292 | 22940 | 3809190 |
543 | 2020-02-12 | 167 | -1 | 171 | 167 | 168 | 184 | 10010 | 1682960 |
544 | 2020-02-11 | 168 | -2 | 173 | 167 | 170 | 238 | 24300 | 4098570 |
545 | 2020-02-10 | 170 | 2 | 171 | 167 | 168 | 155 | 18210 | 3055850 |
546 | 2020-02-09 | 168 | 1 | 171 | 167 | 167 | 189 | 11708 | 1971360 |
547 | 2020-02-06 | 167 | -2 | 171 | 167 | 169 | 192 | 27888 | 4703540 |
548 | 2020-02-05 | 169 | -6 | 174 | 167 | 175 | 234 | 24340 | 4119580 |
549 | 2020-02-04 | 175 | -3 | 180 | 172 | 178 | 397 | 54000 | 9490850 |
550 | 2020-02-03 | 178 | 14 | 178 | 164 | 164 | 597 | 123950 | 21518900 |
551 | 2020-02-02 | 164 | 0 | 167 | 164 | 164 | 341 | 21978 | 3622340 |
552 | 2020-01-30 | 164 | -1 | 168 | 164 | 165 | 258 | 36248 | 6003890 |
553 | 2020-01-29 | 165 | -1 | 170 | 165 | 166 | 254 | 25950 | 4310620 |
554 | 2020-01-28 | 166 | -7 | 172 | 166 | 173 | 187 | 23380 | 3931990 |
555 | 2020-01-27 | 173 | 7 | 174 | 165 | 166 | 141 | 15197 | 2579220 |
556 | 2020-01-26 | 166 | -2 | 169 | 166 | 168 | 236 | 21180 | 3545330 |
557 | 2020-01-23 | 168 | -3 | 173 | 167 | 171 | 290 | 33110 | 5596180 |
558 | 2020-01-22 | 171 | -2 | 175 | 169 | 173 | 206 | 27860 | 4760880 |
559 | 2020-01-21 | 173 | -1 | 177 | 171 | 174 | 238 | 33962 | 5871190 |
560 | 2020-01-20 | 174 | -4 | 181 | 174 | 178 | 227 | 30529 | 5394380 |
561 | 2020-01-19 | 178 | 2 | 188 | 173 | 176 | 332 | 80225 | 14357000 |
562 | 2020-01-16 | 176 | 1 | 180 | 175 | 175 | 253 | 59895 | 10588100 |
563 | 2020-01-15 | 175 | 1 | 181 | 173 | 174 | 282 | 41940 | 7400470 |
564 | 2020-01-14 | 174 | -9 | 180 | 171 | 183 | 261 | 48478 | 8459370 |
565 | 2020-01-13 | 183 | 11 | 183 | 172 | 172 | 363 | 78955 | 14028500 |
566 | 2020-01-12 | 172 | 4 | 175 | 168 | 168 | 216 | 26900 | 4605930 |
567 | 2020-01-09 | 168 | -2 | 173 | 168 | 170 | 362 | 30700 | 5188750 |
568 | 2020-01-08 | 170 | -4 | 175 | 168 | 174 | 231 | 37322 | 6336530 |
569 | 2020-01-07 | 174 | 5 | 176 | 169 | 169 | 269 | 31644 | 5427020 |
570 | 2020-01-06 | 169 | 0 | 175 | 168 | 169 | 152 | 17250 | 2940850 |
571 | 2020-01-05 | 169 | 1 | 172 | 165 | 168 | 185 | 20910 | 3560250 |
572 | 2020-01-02 | 168 | -1 | 171 | 168 | 169 | 169 | 11515 | 1944840 |
573 | 2020-01-01 | 169 | -1 | 171 | 167 | 170 | 207 | 22030 | 3711910 |
574 | 2019-12-31 | 170 | 2 | 170 | 167 | 168 | 191 | 10890 | 1831680 |
575 | 2019-12-30 | 168 | -1 | 170 | 168 | 169 | 144 | 8759 | 1482170 |
576 | 2019-12-29 | 169 | -2 | 173 | 167 | 171 | 278 | 28610 | 4839360 |
577 | 2019-12-26 | 171 | -1 | 175 | 170 | 172 | 169 | 20065 | 3448380 |
578 | 2019-12-25 | 172 | 1 | 173 | 171 | 171 | 164 | 5130 | 881380 |
579 | 2019-12-24 | 171 | -4 | 179 | 168 | 175 | 184 | 14638 | 2534950 |
580 | 2019-12-23 | 175 | 3 | 178 | 170 | 172 | 211 | 30561 | 5251280 |
581 | 2019-12-22 | 172 | -1 | 173 | 170 | 173 | 245 | 20610 | 3521300 |
582 | 2019-12-19 | 173 | 2 | 174 | 170 | 171 | 227 | 8010 | 1365520 |
583 | 2019-12-18 | 171 | -1 | 173 | 170 | 172 | 194 | 10250 | 1755170 |
584 | 2019-12-17 | 172 | 0 | 178 | 169 | 172 | 216 | 14180 | 2446090 |
585 | 2019-12-16 | 172 | -4 | 177 | 171 | 176 | 186 | 13736 | 2377770 |
586 | 2019-12-15 | 176 | -3 | 182 | 174 | 179 | 218 | 23055 | 4079590 |
587 | 2019-12-12 | 179 | 6 | 185 | 172 | 173 | 199 | 32795 | 5817260 |
588 | 2019-12-11 | 173 | 2 | 176 | 170 | 171 | 201 | 11020 | 1901390 |
589 | 2019-12-10 | 171 | -1 | 177 | 171 | 172 | 177 | 18560 | 3206250 |
590 | 2019-12-09 | 172 | 1 | 177 | 170 | 171 | 247 | 18712 | 3252800 |
591 | 2019-12-08 | 171 | -2 | 172 | 169 | 173 | 117 | 10250 | 1741670 |
592 | 2019-12-05 | 173 | 1 | 175 | 170 | 172 | 149 | 15070 | 2594060 |
593 | 2019-12-04 | 172 | 3 | 175 | 169 | 169 | 218 | 18185 | 3136410 |
594 | 2019-12-03 | 169 | 3 | 171 | 166 | 166 | 340 | 22080 | 3732970 |
595 | 2019-12-02 | 166 | 2 | 169 | 164 | 164 | 285 | 17920 | 2990640 |
596 | 2019-12-01 | 164 | 1 | 165 | 163 | 163 | 116 | 9217 | 1514270 |
597 | 2019-11-28 | 163 | -1 | 166 | 163 | 164 | 219 | 8200 | 1340790 |
598 | 2019-11-27 | 164 | 2 | 166 | 161 | 162 | 166 | 9754 | 1592630 |
599 | 2019-11-26 | 162 | -1 | 163 | 162 | 163 | 198 | 14800 | 2400450 |
600 | 2019-11-25 | 163 | 0 | 164 | 162 | 163 | 400 | 15870 | 2583480 |
601 | 2019-11-24 | 163 | -3 | 167 | 162 | 166 | 144 | 5791 | 946537 |
602 | 2019-11-21 | 166 | 2 | 166 | 162 | 164 | 266 | 16819 | 2752740 |
603 | 2019-11-20 | 164 | 1 | 169 | 162 | 163 | 265 | 11875 | 1949300 |
604 | 2019-11-19 | 163 | -3 | 165 | 163 | 166 | 199 | 9551 | 1562790 |
605 | 2019-11-18 | 166 | 0 | 166 | 162 | 166 | 294 | 13089 | 2147360 |
606 | 2019-11-17 | 166 | -3 | 169 | 166 | 169 | 206 | 23170 | 3873810 |
607 | 2019-11-14 | 169 | 2 | 170 | 166 | 167 | 388 | 29211 | 4913870 |
608 | 2019-11-13 | 167 | -1 | 169 | 166 | 168 | 203 | 14885 | 2484780 |
609 | 2019-11-12 | 168 | -2 | 176 | 167 | 170 | 206 | 16365 | 2748740 |
610 | 2019-11-11 | 170 | -2 | 176 | 168 | 172 | 288 | 23960 | 4057100 |
611 | 2019-11-10 | 172 | 1 | 172 | 167 | 171 | 402 | 23095 | 3906770 |
612 | 2019-11-07 | 171 | -1 | 172 | 169 | 172 | 210 | 9850 | 1672980 |
613 | 2019-11-06 | 172 | 1 | 173 | 170 | 171 | 301 | 13085 | 2243640 |
614 | 2019-11-05 | 171 | -1 | 173 | 170 | 172 | 196 | 10196 | 1746560 |
615 | 2019-11-04 | 172 | 1 | 174 | 169 | 171 | 342 | 14780 | 2515120 |
616 | 2019-11-03 | 171 | -4 | 177 | 170 | 175 | 450 | 23491 | 4061570 |
617 | 2019-10-31 | 175 | -5 | 184 | 172 | 180 | 264 | 22420 | 3936640 |
618 | 2019-10-24 | 180 | 6 | 182 | 172 | 174 | 522 | 63175 | 11303800 |
619 | 2019-10-23 | 174 | 5 | 180 | 167 | 169 | 289 | 26193 | 4571310 |
620 | 2019-10-22 | 169 | 4 | 174 | 163 | 165 | 289 | 22444 | 3751300 |
621 | 2019-10-21 | 165 | -1 | 166 | 163 | 166 | 206 | 12250 | 2014510 |
622 | 2019-10-20 | 166 | -1 | 167 | 161 | 167 | 303 | 20430 | 3342590 |
623 | 2019-10-17 | 167 | 6 | 167 | 158 | 161 | 262 | 17962 | 2937950 |
624 | 2019-10-16 | 161 | 2 | 163 | 159 | 159 | 175 | 15173 | 2449540 |
625 | 2019-10-15 | 159 | 1 | 161 | 159 | 158 | 94 | 8600 | 1374390 |
626 | 2019-10-14 | 158 | -3 | 163 | 158 | 161 | 144 | 6600 | 1045780 |
627 | 2019-10-10 | 161 | 1 | 162 | 158 | 160 | 48 | 5720 | 921630 |
628 | 2019-10-03 | 160 | 2 | 161 | 158 | 158 | 155 | 18535 | 2961030 |
629 | 2019-10-02 | 158 | -1 | 162 | 157 | 159 | 146 | 14100 | 2249340 |
630 | 2019-10-01 | 159 | -1 | 161 | 158 | 160 | 164 | 14012 | 2233710 |
631 | 2019-09-30 | 160 | 4 | 161 | 156 | 156 | 248 | 10185 | 1607130 |
632 | 2019-09-29 | 156 | -1 | 161 | 155 | 157 | 378 | 25010 | 3919780 |
633 | 2019-09-26 | 157 | 0 | 161 | 155 | 157 | 354 | 29355 | 4626660 |
634 | 2019-09-25 | 157 | 2 | 159 | 153 | 155 | 345 | 23697 | 3716500 |
635 | 2019-09-24 | 155 | 1 | 156 | 153 | 154 | 297 | 14940 | 2311310 |
636 | 2019-09-23 | 154 | -1 | 161 | 153 | 155 | 487 | 27512 | 4285450 |
637 | 2019-09-22 | 155 | -8 | 163 | 155 | 163 | 708 | 32550 | 5104320 |
638 | 2019-09-19 | 163 | -6 | 169 | 163 | 169 | 702 | 41800 | 6916190 |
639 | 2019-09-18 | 169 | 2 | 172 | 162 | 167 | 700 | 78420 | 13065400 |
640 | 2019-09-17 | 167 | 12 | 170 | 153 | 155 | 630 | 73396 | 11517300 |
641 | 2019-09-16 | 155 | 1 | 159 | 151 | 154 | 725 | 38818 | 6026700 |
642 | 2019-09-15 | 154 | -4 | 159 | 152 | 158 | 1034 | 56655 | 8812910 |
643 | 2019-09-12 | 158 | -3 | 162 | 158 | 161 | 520 | 28131 | 4486300 |
644 | 2019-09-11 | 161 | 0 | 164 | 160 | 161 | 416 | 20610 | 3318470 |
645 | 2019-09-09 | 166 | -2 | 170 | 166 | 168 | 643 | 22735 | 3803320 |
646 | 2019-09-08 | 168 | -5 | 176 | 168 | 173 | 362 | 19940 | 3393380 |
647 | 2019-09-05 | 173 | -4 | 177 | 171 | 177 | 440 | 31245 | 5414460 |
648 | 2019-09-04 | 177 | -2 | 181 | 172 | 179 | 395 | 25040 | 4403430 |
649 | 2019-09-03 | 179 | 6 | 179 | 167 | 173 | 497 | 31313 | 5396410 |
650 | 2019-09-02 | 173 | -1 | 174 | 170 | 174 | 772 | 32525 | 5584080 |
651 | 2019-09-01 | 174 | -11 | 185 | 174 | 185 | 776 | 39290 | 7034340 |
652 | 2019-08-29 | 185 | 0 | 187 | 182 | 185 | 554 | 31482 | 5802950 |
653 | 2019-08-28 | 185 | -6 | 190 | 184 | 191 | 465 | 15595 | 2896720 |
654 | 2019-08-27 | 191 | 4 | 195 | 185 | 187 | 547 | 27836 | 5290600 |
655 | 2019-08-26 | 187 | -8 | 195 | 187 | 195 | 1025 | 45230 | 8546790 |
656 | 2019-08-25 | 195 | -5 | 202 | 192 | 200 | 1057 | 55104 | 10742300 |
657 | 2019-08-22 | 200 | 0 | 203 | 200 | 200 | 812 | 31447 | 6318510 |
658 | 2019-08-21 | 200 | -7 | 204 | 200 | 207 | 869 | 47080 | 9448320 |
659 | 2019-08-20 | 207 | 1 | 207 | 200 | 206 | 1196 | 81600 | 16560300 |
660 | 2019-08-19 | 206 | 1 | 208 | 200 | 205 | 1959 | 105338 | 21516400 |
661 | 2019-08-18 | 205 | -5 | 211 | 205 | 210 | 1419 | 82602 | 17052500 |
662 | 2019-08-15 | 210 | 2 | 212 | 204 | 208 | 949 | 42895 | 8952760 |
663 | 2019-08-14 | 208 | -3 | 212 | 207 | 211 | 1989 | 75889 | 15871500 |
664 | 2019-08-13 | 211 | -1 | 215 | 210 | 212 | 2074 | 67745 | 14349800 |
665 | 2019-08-12 | 212 | -2 | 216 | 210 | 214 | 3073 | 120516 | 25688300 |
666 | 2019-08-11 | 214 | 0 | 219 | 207 | 214 | 6375 | 217982 | 45959500 |
667 | 2019-08-08 | 214 | -23 | 248 | 214 | 237 | 12509 | 450161 | 97699200 |
668 | 2019-08-07 | 237 | -26 | 250 | 237 | 263 | 57 | 1720 | 408590 |
669 | 2019-08-06 | 263 | 263 | 292 | 262.8 | 0 | 184 | 6040 | 1686340 |
S.N | Date | Up(Days) | Down(Days) |
---|---|---|---|
1 | 2022-08 | 3 | 4 |
2 | 2022-07 | 11 | 14 |
3 | 2022-06 | 9 | 14 |
4 | 2022-05 | 7 | 12 |
5 | 2022-04 | 6 | 12 |
6 | 2022-03 | 4 | 15 |
7 | 2022-02 | 8 | 11 |
8 | 2022-01 | 11 | 11 |
9 | 2021-12 | 7 | 13 |
10 | 2021-11 | 6 | 13 |
11 | 2021-10 | 9 | 8 |
12 | 2021-09 | 6 | 15 |
13 | 2021-08 | 8 | 12 |
14 | 2021-07 | 11 | 9 |
15 | 2021-06 | 10 | 12 |
16 | 2021-05 | 11 | 10 |
17 | 2021-04 | 9 | 10 |
18 | 2021-03 | 9 | 11 |
19 | 2021-02 | 8 | 12 |
20 | 2021-01 | 10 | 10 |
21 | 2020-12 | 7 | 16 |
22 | 2020-11 | 9 | 10 |
23 | 2020-10 | 7 | 11 |
24 | 2020-09 | 10 | 11 |
25 | 2020-08 | 9 | 12 |
26 | 2020-07 | 7 | 14 |
27 | 2020-06 | 1 | 1 |
28 | 2020-05 | 0 | 1 |
29 | 2020-03 | 2 | 12 |
30 | 2020-02 | 7 | 13 |
31 | 2020-01 | 8 | 14 |
32 | 2019-12 | 12 | 11 |
33 | 2019-11 | 7 | 13 |
34 | 2019-10 | 8 | 6 |
35 | 2019-09 | 7 | 14 |
36 | 2019-08 | 5 | 13 |
S.N | Total | 269 | 400 |
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 | # |
---|