DATE PRICE OPEN HIGH LOW VOLUME CHANGE(%)

31-Aug-23 3720.4 3736.3 3750 3680.1 672799 -0.43%

30-Aug-23 3736.3 3693.95 3742.75 3684.55 440057 1.96%

29-Aug-23 3664.35 3632 3675 3615 615528 1.99%

28-Aug-23 3592.9 3533 3635.95 3533 619104 1.65%

25-Aug-23 3534.6 3554 3573.65 3530.05 254513 -0.76%

24-Aug-23 3561.5 3550 3569.95 3545 352847 0.63%

23-Aug-23 3539.3 3582 3582 3531.5 341109 -0.83%

22-Aug-23 3568.9 3550 3582.95 3530.55 258022 0.60%

21-Aug-23 3547.7 3540 3565 3522 319920 0.19%

18-Aug-23 3540.95 3510 3594.15 3501 570307 0.95%

17-Aug-23 3507.65 3509.25 3552 3500 805813 0.24%

16-Aug-23 3499.35 3527.95 3527.95 3491.25 321024 -0.28%

14-Aug-23 3509.3 3567.95 3567.95 3500 244504 -1.15%

11-Aug-23 3550.05 3600 3607.85 3545 740365 -1.34%

10-Aug-23 3598.2 3633.95 3644.95 3587 381556 -0.84%

09-Aug-23 3628.75 3648.45 3659.95 3615.35 257378 -0.54%

08-Aug-23 3648.45 3660 3686.7 3635 269119 0.22%

07-Aug-23 3640.35 3661.9 3671.25 3630.05 340841 -0.32%

04-Aug-23 3652.1 3699.9 3700 3640 482851 -1.29%

03-Aug-23 3699.9 3713.4 3725 3675 168745 -0.36%

02-Aug-23 3713.4 3750 3779.9 3690.05 206748 -0.72%

01-Aug-23 3740.3 3758.95 3768.15 3716.2 212462 -0.33%

31-Jul-23 3752.8 3713.05 3764 3703 276799 1.05%

28-Jul-23 3713.9 3704 3729 3674.05 219187 0.56%
27-Jul-23 3693.35 3717.8 3732.15 3661.05 286460 -0.52%
26-Jul-23 3712.65 3691.55 3718.4 3672.05 182427 0.97%
25-Jul-23 3677.05 3668.05 3701.75 3660.05 237637 0.24%
24-Jul-23 3668.2 3676 3680 3642.05 197861 -0.20%
21-Jul-23 3675.7 3653 3692 3643.6 369923 -0.08%
20-Jul-23 3678.8 3705.85 3713.35 3668.05 503722 -0.73%
19-Jul-23 3705.85 3689.95 3720 3678.55 277417 0.80%
18-Jul-23 3676.5 3700 3711.95 3672 499878 -1.00%
17-Jul-23 3713.55 3796.85 3823.35 3700 1045261 -3.26%
 14-Jul-23 3838.75 3840.8 3881.85 3782 369703 0.45%
13-Jul-23 3821.65 3823 3828 3795 250708 0.40%
12-Jul-23 3806.35 3847.1 3850 3790 362068 -0.54%
11-Jul-23 3827.1 3786.95 3838 3772.05 175289 1.58%
10-Jul-23 3767.7 3810 3834.25 3757 180959 -1.08%
07-Jul-23 3808.95 3818 3844 3800 206827 -0.18%
06-Jul-23 3815.9 3844 3850 3810 247801 -0.11%
05-Jul-23 3820.1 3880 3897 3801.2 311494 -0.96%
04-Jul-23 3857.2 3929.95 3929.95 3844.25 554478 -0.29%
03-Jul-23 3868.6 3889.2 3948 3843 371884 -0.53%
30-Jun-23 3889.2 3965 3966 3880 401857 -1.88%

28-Jun-23 3963.6 3865 3988 3852.05 478728 2.36%

27-Jun-23 3872.1 3849 3919.95 3841 499702 0.62%

26-Jun-23 3848.25 3744.05 3879 3744.05 344384 2.78%

23-Jun-23 3744.05 3823.95 3845 3731.9 278868 -1.79%

22-Jun-23 3812.15 3935 3940 3800 311631 -2.74%

21-Jun-23 3919.5 3987 4028.85 3898.05 310779 -1.69%

20-Jun-23 3986.9 3985 4045 3910 531748 0.28%

19-Jun-23 3975.7 4086 4150 3956.25 703098 -2.69%

16-Jun-23 4085.6 3952 4144 3951.5 2113207 4.29%

15-Jun-23 3917.7 3745 3960 3723.25 1159134 5.75%

14-Jun-23 3704.85 3693.75 3740 3662 376196 0.73%

13-Jun-23 3677.9 3644 3703.45 3630 353631 1.34%

12-Jun-23 3629.4 3646.95 3646.95 3584.05 247071 -0.07%

09-Jun-23 3632.1 3586 3648 3568.55 661360 2.40%

08-Jun-23 3546.8 3554.8 3572.7 3535 185099 0.08%

07-Jun-23 3544.05 3536 3550 3516.05 228651 0.46%

06-Jun-23 3527.75 3536 3565 3495.05 179039 -0.26%

05-Jun-23 3536.85 3550 3555 3521.7 182062 0.15%

02-Jun-23 3531.6 3510 3555 3506.1 396067 0.88%

01-Jun-23 3500.9 3480 3527 3473 189632 0.85%

31-May-23 3471.25 3519.9 3522.35 3437.35 917960 -1.03%

30-May-23 3507.5 3517.95 3530 3496.85 294224 0.12%

29-May-23 3503.3 3540 3545 3482.25 228840 0.04%

26-May-23 3501.75 3448.9 3512 3442.1 277113 1.93%

25-May-23 3435.35 3430 3450.75 3429 153240 0.17%

24-May-23 3429.55 3432 3439.9 3406.2 148601 -0.10%

23-May-23 3432.95 3425.5 3445 3420.6 168585 0.23%

22-May-23 3425.1 3400 3438.75 3382.15 221481 0.88%

19-May-23 3395.25 3390 3434 3375.6 265437 0.79%

18-May-23 3368.55 3420.05 3451.1 3352 289248 -0.93%

17-May-23 3400.2 3491.7 3498.5 3394 560388 -2.27%

16-May-23 3479.25 3535.4 3557.05 3475 536281 -1.25%

15-May-23 3523.4 3550 3589 3506.6 943990 -4.19%

12-May-23 3677.55 3715 3717 3641 253518 -0.73%

11-May-23 3704.65 3673.3 3730.1 3665 178603 0.88%

10-May-23 3672.3 3660 3693.65 3622.65 181718 0.34%

09-May-23 3659.7 3721 3750 3640.2 385755 -0.49%

08-May-23 3677.85 3615.1 3690 3610 313499 2.21%

05-May-23 3598.2 3560.05 3605 3556.35 183726 0.38%

04-May-23 3584.5 3550 3589 3533 148562 0.86%

03-May-23 3554 3540 3584.8 3516.05 195083 0.23%

02-May-23 3545.9 3515 3552.75 3504.65 237127 0.97%

28-Apr-23 3511.95 3500.8 3522 3480 224156 0.32%

27-Apr-23 3500.8 3460.1 3509.95 3449.2 235408 1.13%

26-Apr-23 3461.6 3465.85 3476.15 3447 300045 -0.12%

25-Apr-23 3465.85 3469.05 3479 3443.05 179508 -0.04%

24-Apr-23 3467.2 3469.8 3474 3445 95563 0.33%

21-Apr-23 3455.9 3482.1 3482.2 3440 191220 -0.76%

20-Apr-23 3482.2 3489.2 3492 3455 137578 0.17%

19-Apr-23 3476.2 3506.75 3528 3470 157606 -0.87%

18-Apr-23 3506.8 3501.95 3565 3461 304634 0.28%

17-Apr-23 3497.1 3500 3530 3446 239351 -0.11%

13-Apr-23 3501.05 3480 3518.95 3470.05 159631 0.80%

12-Apr-23 3473.1 3467 3498 3458 214203 0.55%

11-Apr-23 3454.2 3465 3499 3446 193991 0.10%

10-Apr-23 3450.7 3504 3533.95 3437.8 242779 -1.30%

06-Apr-23 3496.1 3644.85 3644.85 3480.1 886236 -4.34%

05-Apr-23 3654.85 3571.95 3666.7 3565.05 481018 2.84%

03-Apr-23 3553.75 3413.05 3580 3413.05 429164 4.49%

31-Mar-23 3401.05 3325 3415 3325 286361 2.27%

29-Mar-23 3325.45 3320 3385 3315 276925 0.27%

28-Mar-23 3316.45 3308 3355 3300 155615 0.29%

27-Mar-23 3306.8 3367 3369 3300.3 211474 -1.54%

24-Mar-23 3358.4 3372 3386.05 3350.05 178783 -0.45%

23-Mar-23 3373.5 3361.35 3393.8 3342.1 191330 0.36%

22-Mar-23 3361.4 3365 3415 3355 226672 0.11%

21-Mar-23 3357.6 3371.9 3374.05 3326.15 223590 -0.25%

20-Mar-23 3366.1 3295 3377.55 3295 240057 1.65%

17-Mar-23 3311.3 3398 3399 3300 562867 -2.09%

16-Mar-23 3382.15 3337.25 3455.15 3292 353906 1.35%

15-Mar-23 3337.25 3350 3363.15 3330 231760 -0.41%

14-Mar-23 3350.95 3350 3367.7 3303.3 268245 -0.02%

13-Mar-23 3351.75 3391.85 3415 3348.1 195345 -1.18%

10-Mar-23 3391.85 3390 3415.7 3380.05 265311 -0.18%

09-Mar-23 3397.85 3393 3413.3 3385 389606 0.24%

08-Mar-23 3389.7 3439.75 3453 3380.5 355089 -1.38%

06-Mar-23 3437.15 3480.6 3482.9 3423.2 189782 -0.75%

03-Mar-23 3463.25 3460.45 3474 3420.4 264633 0.58%

02-Mar-23 3443.2 3447 3450 3425.5 191133 0.11%

01-Mar-23 3439.35 3441.4 3474 3431.05 145318 0.66%

28-Feb-23 3416.95 3490.2 3508 3373 328221 -2.13%

27-Feb-23 3491.3 3485.05 3499.9 3441 132235 -0.23%

24-Feb-23 3499.2 3496.15 3514.4 3468 113844 0.59%

23-Feb-23 3478.75 3503.9 3515 3437 237976 -0.61%

22-Feb-23 3500.15 3502 3521.85 3486.6 117550 -0.72%

21-Feb-23 3525.6 3570 3570 3516.25 302260 -0.77%

20-Feb-23 3552.85 3545.95 3574.75 3540.05 191038 0.22%

17-Feb-23 3545 3530 3567.7 3515 202556 0.09%

16-Feb-23 3541.7 3546 3567.95 3535 315147 -0.11%

15-Feb-23 3545.6 3480 3568.65 3464.3 211636 1.81%

14-Feb-23 3482.7 3509 3512 3472 496970 -0.36%

13-Feb-23 3495.2 3502 3510 3483 252484 -0.10%

10-Feb-23 3498.85 3499.5 3544.25 3490.6 393156 0.48%

09-Feb-23 3482.05 3469.65 3544.15 3465.15 372567 0.68%

08-Feb-23 3458.6 3449 3510 3446.05 217382 0.51%

07-Feb-23 3440.9 3471.5 3475 3438.95 369288 -0.02%

06-Feb-23 3441.5 3476.5 3488.4 3432 314363 -0.83%

03-Feb-23 3470.35 3517.65 3522.9 3465 322648 -0.93%

02-Feb-23 3502.9 3547 3577.8 3485 222692 -1.36%

01-Feb-23 3551.35 3558 3580 3469.7 361698 1.40%

31-Jan-23 3502.3 3555.05 3582.15 3492.65 537429 -1.24%

30-Jan-23 3546.3 3574.9 3575 3486.05 272767 -0.45%

27-Jan-23 3562.35 3532.7 3584 3518.5 308090 1.34%

25-Jan-23 3515.1 3531.1 3554.5 3507.3 474769 0.05%

24-Jan-23 3513.5 3450 3578 3441 768031 2.32%

23-Jan-23 3434 3525 3529.75 3425 892606 -2.27%

20-Jan-23 3513.75 3571.95 3580 3510 522635 -1.44%

19-Jan-23 3565.1 3647 3647.8 3560 583389 -2.29%

18-Jan-23 3648.6 3708.25 3720 3641.5 407988 -1.12%

17-Jan-23 3689.8 3681.05 3733.85 3675 463947 0.31%

16-Jan-23 3678.35 3690 3748 3645.2 1809273 -4.80%

13-Jan-23 3863.7 3925 3929.65 3850.1 283280 -1.23%

12-Jan-23 3911.8 3892 3925.5 3863 212520 1.00%

11-Jan-23 3872.9 3896 3910 3860 156403 -0.12%

10-Jan-23 3877.4 3898 3919.45 3861 357855 -0.06%

09-Jan-23 3879.55 3905.8 3915 3855.55 280205 0.96%

06-Jan-23 3842.5 3870 3930 3835 345746 -0.40%

05-Jan-23 3857.8 3955 3964 3845.5 483903 -1.69%

04-Jan-23 3924.2 4049.95 4049.95 3916 740436 -3.37%

03-Jan-23 4060.9 4072.75 4099 4044 114013 -0.29%

02-Jan-23 4072.75 4075 4117.95 4055 119118 0.10%

30-Dec-22 4068.75 4178 4195 4025.15 387431 -2.62%

29-Dec-22 4178.3 4003.15 4207.95 3971.8 475188 4.00%

28-Dec-22 4017.75 4077.95 4077.95 4007.4 130503 -1.40%

27-Dec-22 4074.6 4060 4094 4005 168072 0.94%

26-Dec-22 4036.6 3896 4049 3871 205540 4.15%

23-Dec-22 3875.6 3896.55 3911.75 3835 255257 -1.17%

22-Dec-22 3921.55 4008 4029 3905.5 283003 -1.79%

21-Dec-22 3993.2 4094 4109.95 3975.15 252192 -2.36%

20-Dec-22 4089.55 4088 4138.6 4052.15 217791 -0.02%

19-Dec-22 4090.2 4020 4099.9 4000 300724 2.51%

16-Dec-22 3990 4140.65 4150.5 3956 380722 -4.59%

15-Dec-22 4182 4209 4228.95 4151 312108 -0.45%

14-Dec-22 4201.1 4089.1 4209.85 4089.1 545140 2.24%

13-Dec-22 4108.95 4060 4120 4060 275766 1.27%

12-Dec-22 4057.35 3980 4074 3948 242444 1.37%

09-Dec-22 4002.4 4054.9 4057.75 3983.4 265654 -0.86%

08-Dec-22 4037.2 4090 4090 4015.4 177556 -1.13%

07-Dec-22 4083.15 4080 4100 4045.15 257217 0.49%

06-Dec-22 4063.4 4018 4094 3995 224614 0.88%

05-Dec-22 4028.15 4010 4049.95 3975 217716 0.56%

02-Dec-22 4005.75 4049 4055 3992.55 222148 -0.95%

01-Dec-22 4044.15 4041 4064 4032.1 255279 0.46%

30-Nov-22 4025.5 3975 4040 3955 604666 1.52%

29-Nov-22 3965.1 3907 3977.55 3898 344369 1.47%

28-Nov-22 3907.7 3913.4 3934 3890 228975 0.08%

25-Nov-22 3904.45 3969 3977.05 3901 291850 -1.60%

24-Nov-22 3968.05 3974.35 3994.75 3951.1 155797 0.34%

23-Nov-22 3954.75 3975 3998.6 3934.25 182631 -0.01%

22-Nov-22 3955.2 3884.95 4026 3883 504844 1.88%

21-Nov-22 3882.3 3923 3936 3871.05 204061 -0.72%

18-Nov-22 3910.6 3968.9 4020 3890.05 402297 -0.98%

17-Nov-22 3949.2 4000 4009.95 3940 365371 -1.56%

16-Nov-22 4011.7 4053.8 4059.95 4003.15 290474 -1.04%

15-Nov-22 4053.8 4082 4109.8 4046 496893 -1.09%

14-Nov-22 4098.35 4144.8 4144.8 4081.8 300509 -0.73%

11-Nov-22 4128.35 4159.55 4169 4117.05 214392 -0.25%

10-Nov-22 4138.85 4158.7 4175 4104.4 254477 -0.48%

09-Nov-22 4158.7 4199 4199 4118 361585 -0.35%

07-Nov-22 4173.5 4188.8 4214.1 4140.5 395435 0.15%

04-Nov-22 4167.35 4200 4207.95 4150 532072 -0.64%

03-Nov-22 4194.2 4180 4230 4165 153178 0.01%

02-Nov-22 4193.65 4264.8 4268 4177 254614 -1.27%

01-Nov-22 4247.5 4329 4347.1 4232.55 249229 -1.70%

31-Oct-22 4320.9 4316.5 4348 4290 186409 0.31%

28-Oct-22 4307.35 4281.4 4320 4251.55 120314 0.84%

27-Oct-22 4271.4 4248 4300 4217.3 301435 0.85%

25-Oct-22 4235.6 4221 4249.5 4165 160107 0.13%

24-Oct-22 4229.95 4271.9 4273 4210 71402 0.34%

21-Oct-22 4215.55 4244 4249.75 4190.5 184554 -0.25%

20-Oct-22 4226.25 4155 4233 4140.45 292757 1.40%

19-Oct-22 4167.85 4168 4194.1 4139.35 266990 0.69%

18-Oct-22 4139.35 4188 4189 4110 346218 -0.34%

17-Oct-22 4153.45 4283.95 4307.95 4140.05 950223 -3.55%

14-Oct-22 4306.15 4398.5 4399 4291.15 188039 -0.09%

13-Oct-22 4309.95 4366 4366 4300.1 171144 -0.99%

12-Oct-22 4352.9 4398.75 4429 4330 207335 -0.64%

11-Oct-22 4381.1 4485 4486 4358.5 268072 -2.03%

10-Oct-22 4471.75 4440.1 4495 4406.05 183914 0.01%

07-Oct-22 4471.45 4435.95 4482 4411.25 213203 1.30%

06-Oct-22 4413.85 4540 4540 4400 326251 -1.47%

04-Oct-22 4479.55 4600 4600 4460.55 605857 0.81%

03-Oct-22 4443.75 4399 4465.85 4389.8 296102 1.30%

30-Sep-22 4386.55 4270 4400 4251.2 352698 3.44%

29-Sep-22 4240.55 4365 4416.95 4220.1 518364 -1.80%

28-Sep-22 4318.15 4249 4367.95 4240 352261 0.82%

27-Sep-22 4283.2 4375.3 4417.5 4270 237462 -2.10%

26-Sep-22 4375.3 4323 4448 4261 403076 0.19%

23-Sep-22 4367 4450 4469.9 4351 241647 -1.46%

22-Sep-22 4431.7 4288.75 4440.6 4257 465230 2.85%

21-Sep-22 4308.7 4349 4394.95 4292.05 223827 -0.93%

20-Sep-22 4349.3 4401.1 4412 4330 203661 0.03%

19-Sep-22 4348 4340 4417.2 4271.25 235756 0.47%

16-Sep-22 4327.55 4528.9 4550 4285.4 584163 -4.38%

15-Sep-22 4525.85 4499 4539 4475 221683 1.06%

14-Sep-22 4478.25 4450 4518 4426.15 268511 -0.33%

13-Sep-22 4493.25 4470 4510 4447.8 293076 1.11%

12-Sep-22 4443.95 4440 4475 4400 252381 1.32%

09-Sep-22 4386.1 4448.55 4448.55 4370 210596 -0.45%

08-Sep-22 4406.05 4499 4499 4390 214781 -0.46%

07-Sep-22 4426.3 4532 4548 4402.3 322460 -2.87%

06-Sep-22 4557.1 4599 4603.95 4531 258981 -0.44%

05-Sep-22 4577.45 4584.8 4606.15 4550 216543 0.01%

02-Sep-22 4576.8 4572.9 4609 4511 268702 0.24%

01-Sep-22 4565.85 4494 4599.4 4462 431835 0.76%

30-Aug-22 4531.35 4475 4550 4460.3 426171 2.25%

29-Aug-22 4431.55 4270 4450 4270 352554 0.50%

26-Aug-22 4409.65 4384 4414.5 4370.05 202948 1.58%

25-Aug-22 4341.25 4339.9 4394 4312.05 246543 0.86%

24-Aug-22 4304.25 4269 4356 4266 270843 1.11%

23-Aug-22 4256.95 4195 4301 4170.55 285843 0.15%

22-Aug-22 4250.75 4371 4371 4231 330916 -3.00%

19-Aug-22 4382 4487 4523.5 4352.75 437762 -1.77%

18-Aug-22 4460.95 4425 4493.1 4401.05 468551 1.42%

17-Aug-22 4398.65 4422 4438 4370 316826 -0.08%

16-Aug-22 4402.1 4355 4412 4350.55 290414 1.51%

12-Aug-22 4336.7 4274.85 4387 4255 448303 1.45%

11-Aug-22 4274.85 4280 4295 4260 246094 0.57%

10-Aug-22 4250.7 4250.05 4278.95 4219.85 238239 0.02%

08-Aug-22 4250.05 4237.4 4267.4 4233 200014 0.42%

05-Aug-22 4232.25 4238 4295 4187.15 528876 -0.16%

04-Aug-22 4239.1 4268 4314.9 4175 593274 -0.33%

03-Aug-22 4253.15 4251 4298 4180.1 289000 -0.14%

02-Aug-22 4259.1 4306 4306 4235.05 311279 -1.13%

01-Aug-22 4307.65 4251.95 4317 4246.5 399725 1.50%

29-Jul-22 4243.85 4215 4250 4183.45 514745 2.32%

28-Jul-22 4147.8 4020 4164 4001 725281 3.67%
27-Jul-22 4000.95 3940 4010 3920 245970 1.74%
26-Jul-22 3932.4 4038 4038 3909 430993 -2.66%
25-Jul-22 4040.05 3973 4050 3935 444451 1.93%
22-Jul-22 3963.4 4070 4077.9 3950 457904 -1.78%
21-Jul-22 4035.35 3930 4059 3920.05 587934 3.06%
20-Jul-22 3915.45 3960 3965 3902 251615 -0.40%
19-Jul-22 3931.3 3911 3942 3911 169004 -0.37%
18-Jul-22 3945.75 3951 3968 3920 287481 0.48%
15-Jul-22 3926.8 3925 3939.9 3888 194371 0.05%
14-Jul-22 3924.85 3913.9 3944 3884 372526 1.07%
13-Jul-22 3883.35 3900 3944 3870 423704 0.13%
12-Jul-22 3878.4 3986.5 3986.85 3855 569128 -2.72%
11-Jul-22 3986.85 4000 4087.85 3892 2331905 1.15%
08-Jul-22 3941.7 3868.4 3974 3851.1 568785 2.36%
07-Jul-22 3850.95 3870 3935.6 3830 463192 1.55%
06-Jul-22 3792 3650 3830 3650 751853 4.20%
05-Jul-22 3639.05 3506 3657.65 3506 859254 4.11%
04-Jul-22 3495.5 3530 3555 3460 766616 3.15%
01-Jul-22 3388.75 3394.45 3406.65 3331.1 311228 -0.51%
30-Jun-22 3406.1 3445.2 3469 3370 384404 -1.14%

29-Jun-22 3445.25 3450.45 3527 3425 405633 -1.00%

28-Jun-22 3479.95 3407.55 3497 3374 440886 2.09%

27-Jun-22 3408.6 3460 3460 3400 276838 -0.10%

24-Jun-22 3412 3489.95 3489.95 3390.1 454591 -0.83%

23-Jun-22 3440.45 3487.75 3502.65 3401 355857 -1.32%

22-Jun-22 3486.35 3524.45 3524.45 3466.05 197297 -0.94%

21-Jun-22 3519.55 3520 3545 3450 340688 1.16%

20-Jun-22 3479.1 3493.45 3536.7 3460.55 222230 0.54%

17-Jun-22 3460.55 3670 3673.85 3413.7 1104855 -6.03%

16-Jun-22 3682.6 3736 3737.9 3562 408563 0.54%

15-Jun-22 3662.9 3669.9 3743.95 3645.35 274604 0.40%

14-Jun-22 3648.3 3628 3712.7 3552.25 424143 -0.36%

13-Jun-22 3661.6 3700 3743.6 3644.4 252912 -2.50%

10-Jun-22 3755.65 3790 3838 3735.1 235985 -1.95%

09-Jun-22 3830.35 3729.9 3850 3686.4 445083 2.43%

08-Jun-22 3739.4 3765 3771 3700 250665 0.34%

07-Jun-22 3726.7 3704 3778.8 3652.05 301552 -0.22%

06-Jun-22 3734.75 3800 3800 3675 295307 -2.23%

03-Jun-22 3820.1 3888 3888.4 3768 349881 -0.95%

02-Jun-22 3856.9 3885 3927.55 3831.1 302036 -0.44%

01-Jun-22 3874.05 3960 4039 3812.55 620365 -2.49%

31-May-22 3972.8 3807.75 4049 3767.9 1335568 4.65%

30-May-22 3796.4 3660 3824.9 3645 429986 5.05%

27-May-22 3613.85 3605 3649 3586 199688 1.02%

26-May-22 3577.45 3586.45 3635.7 3465.3 279250 -0.25%

25-May-22 3586.45 3670 3694 3555.65 224375 -1.92%

24-May-22 3656.75 3579.95 3685 3571.2 391193 2.31%

23-May-22 3574.1 3650 3694.5 3552.05 258246 -1.55%

20-May-22 3630.4 3708.9 3717.2 3610 334172 0.43%

19-May-22 3614.85 3513 3649 3491.5 439658 -1.34%

18-May-22 3664.05 3700 3781 3650 712472 0.19%

17-May-22 3657 3620 3724 3473.45 926148 2.69%

16-May-22 3561.1 3260 3620 3186 1871384 10.23%

13-May-22 3230.6 3351 3357.75 3205 546754 -1.22%

12-May-22 3270.45 3310 3334.95 3241.25 725552 -2.07%

11-May-22 3339.7 3448 3448 3311.7 689554 -2.20%

10-May-22 3414.95 3501 3545.25 3402.15 696666 -2.99%

09-May-22 3520.3 3655 3655 3486 732787 -3.98%

06-May-22 3666.2 3866 3889.65 3602.15 858787 -7.04%

05-May-22 3943.8 3920 3980 3775 457770 1.98%

04-May-22 3867.15 4000 4023.95 3850.2 270400 -2.92%

02-May-22 3983.35 3939.6 3997.8 3889 265831 0.99%

29-Apr-22 3944.25 4048.9 4085 3906 238651 -2.00%

28-Apr-22 4024.55 4023.9 4054 3995.55 247751 1.18%

27-Apr-22 3977.7 4006.1 4024.35 3960 169916 -1.65%

26-Apr-22 4044.25 4009.8 4050 3994.4 198101 1.38%

25-Apr-22 3989.2 4000 4022.35 3975.05 204726 -0.98%

22-Apr-22 4028.85 4028.65 4060.05 3995.75 210640 -0.03%

21-Apr-22 4030.25 4075 4080 4015 209196 -0.61%

20-Apr-22 4054.8 4026 4065 4000 222817 1.14%

19-Apr-22 4008.9 4089.9 4131.9 3975 222195 -1.16%

18-Apr-22 4056 4065 4079 4009 193904 -0.85%

13-Apr-22 4090.9 4101 4117.95 4081.7 157516 0.05%

12-Apr-22 4088.7 4174.95 4174.95 4075 228548 -1.99%

11-Apr-22 4171.6 4136.8 4200 4130.05 202944 0.61%

08-Apr-22 4146.25 4165 4208 4118 358035 -0.32%

07-Apr-22 4159.7 4099.9 4244 4092 979784 1.41%

06-Apr-22 4101.9 4090 4139.8 4085.6 218183 -0.19%

05-Apr-22 4109.7 4138.75 4148 4100 277248 0.07%

04-Apr-22 4106.65 4120 4150 4076.15 438581 0.60%

01-Apr-22 4082.2 4013 4093 4000 416596 1.97%

31-Mar-22 4003.35 4028 4040 3983.05 492437 0.75%

30-Mar-22 3973.4 4025 4084 3945 580732 -0.82%

29-Mar-22 4006.1 4010.05 4037.8 3985 397614 -0.10%

28-Mar-22 4010.05 4005.15 4021 3975.05 428027 0.22%

25-Mar-22 4001.3 4069 4069 3995 440558 -1.03%

24-Mar-22 4042.85 4086.25 4086.25 4031.55 374573 -1.19%

23-Mar-22 4091.35 4085.7 4119 4064.6 285639 0.92%

22-Mar-22 4054 4129 4129 4031 396898 -1.01%

21-Mar-22 4095.2 4217 4217 4080.6 370641 -2.33%

17-Mar-22 4192.75 4218 4239 4166.1 608024 0.56%

16-Mar-22 4169.55 4229.75 4243.6 4153 470355 -1.45%

15-Mar-22 4231.05 4191 4251 4171.75 560819 1.51%

14-Mar-22 4168.25 4190 4218 4150 305326 -0.73%

11-Mar-22 4198.95 4167 4210 4109.25 387534 0.73%

10-Mar-22 4168.6 4210 4239.9 4142.3 439778 1.76%

09-Mar-22 4096.7 4155 4172.9 4071.1 395071 -0.66%

08-Mar-22 4124 4016 4160 3992.4 713004 3.32%

07-Mar-22 3991.65 4001 4175 3970.8 694633 -2.88%

04-Mar-22 4110.2 4260.2 4260.2 4075.05 437691 -3.89%

03-Mar-22 4276.5 4370 4395 4253.9 303425 -0.43%

02-Mar-22 4295.15 4299.95 4446.95 4270 479507 -1.04%

28-Feb-22 4340.35 4155 4355 4062.1 647569 3.57%

25-Feb-22 4190.75 4080 4210 4037.65 425226 4.39%

24-Feb-22 4014.65 3993.85 4131.95 3947.85 552288 -4.26%

23-Feb-22 4193.45 4165 4217.7 4135 360454 0.87%

22-Feb-22 4157.1 4001 4179 3990 484781 1.48%

21-Feb-22 4096.6 4048 4170 3990 480541 0.58%

18-Feb-22 4073.1 4098 4121 4056.05 169496 -1.03%

17-Feb-22 4115.4 4095.6 4152 4080 357259 1.59%

16-Feb-22 4051.15 4139.9 4155 4035 313236 -0.75%

15-Feb-22 4081.75 4015 4128.9 3980 377212 2.56%

14-Feb-22 3979.75 4015 4125 3958.05 466101 -3.92%

11-Feb-22 4142.25 4138 4157 4080.1 336884 -0.49%

10-Feb-22 4162.7 4034.1 4182 4001 699250 4.01%

09-Feb-22 4002.1 4078.7 4078.7 3983 380364 -0.32%

08-Feb-22 4015 4098.9 4128.95 3995 456874 -1.44%

07-Feb-22 4073.55 4090 4146.8 4045.2 288091 -0.20%

04-Feb-22 4081.9 4140 4140.2 4075 299981 -1.40%

03-Feb-22 4140 4231.05 4235 4122.35 337719 -2.28%

02-Feb-22 4236.65 4274.3 4275 4211 249200 0.26%

01-Feb-22 4225.6 4133.2 4278 4092 321735 2.70%

31-Jan-22 4114.35 4140 4171 4092 478099 0.94%

28-Jan-22 4076 4130 4150.9 4046 582484 0.31%

27-Jan-22 4063.3 4040 4144.1 3994.95 675652 -0.79%

25-Jan-22 4095.45 4025 4120 3881.25 810518 1.49%

24-Jan-22 4035.3 4300 4316.9 3978 1126974 -6.15%

21-Jan-22 4299.8 4410 4435.45 4281 606584 -4.10%

20-Jan-22 4483.55 4517 4517 4462.35 350124 0.00%

19-Jan-22 4483.4 4459 4505 4365 579886 0.95%

18-Jan-22 4441.15 4425 4500 4381 940894 0.92%

17-Jan-22 4400.5 4365 4414 4290.45 870335 1.80%

14-Jan-22 4322.7 4266 4344.45 4256.15 896929 1.60%

13-Jan-22 4254.6 4276 4354.45 4221.6 1090010 -0.50%

12-Jan-22 4276.1 4500 4500 4165.3 2521043 -5.08%

11-Jan-22 4504.9 4649 4654.9 4499 791417 -2.78%

10-Jan-22 4633.55 4784.9 4784.9 4620 1037618 -2.07%

07-Jan-22 4731.35 4715 4748 4696.15 301517 0.55%

06-Jan-22 4705.65 4669.1 4716 4642.65 361505 0.39%

05-Jan-22 4687.4 4725 4725 4646 287948 -0.84%

04-Jan-22 4726.95 4758.9 4758.9 4685 242287 0.33%

03-Jan-22 4711.5 4770 4799 4701.2 534384 0.86%

31-Dec-21 4671.45 4641 4692.75 4636 172788 0.69%

30-Dec-21 4639.35 4677.5 4699 4625 195753 -0.95%

29-Dec-21 4683.95 4739 4748.7 4675 176720 -0.80%

28-Dec-21 4721.95 4680 4760.95 4645 320963 1.14%

27-Dec-21 4668.65 4599 4680 4555.25 294366 0.86%

24-Dec-21 4628.9 4674 4674 4615 122078 -0.41%

23-Dec-21 4647.9 4711.25 4711.25 4631.4 204211 -0.17%

22-Dec-21 4655.85 4627.95 4695.5 4587.4 338380 1.49%

21-Dec-21 4587.4 4612.5 4677 4571.05 312536 -0.68%

20-Dec-21 4618.95 4669 4690 4552.25 310441 -1.68%

17-Dec-21 4697.8 4771 4791.25 4672.15 454824 -0.93%

16-Dec-21 4742.1 4801 4815.15 4726.15 243570 -0.15%

15-Dec-21 4749.45 4799.9 4814.25 4740 410084 -1.35%

14-Dec-21 4814.4 4764.75 4840 4714.1 352396 1.02%

13-Dec-21 4765.8 4830 4870 4750 283323 -0.64%

10-Dec-21 4796.6 4798 4809.7 4775.5 173574 -0.51%

09-Dec-21 4821.2 4822 4878.4 4777 316687 0.14%

08-Dec-21 4814.6 4708.2 4842 4708.2 763280 3.30%

07-Dec-21 4660.65 4674.7 4719 4611 435517 1.46%

06-Dec-21 4593.45 4820 4821.95 4580 466595 -4.28%

03-Dec-21 4799.05 4799 4850 4775 287731 0.34%

02-Dec-21 4782.95 4750 4794.55 4718.45 351343 1.90%

01-Dec-21 4693.7 4750 4848 4666 374830 -0.37%

30-Nov-21 4710.9 4673.4 4800 4661 790479 0.80%

29-Nov-21 4673.35 4687 4721 4455 609710 -0.96%

26-Nov-21 4718.75 4860 4860 4700.1 518551 -3.59%

25-Nov-21 4894.5 4930 4930 4854.65 364378 0.24%

24-Nov-21 4882.6 4876 4958.95 4850.05 483901 0.81%

23-Nov-21 4843.3 4829 4920 4758.15 580934 0.31%

22-Nov-21 4828.3 5100 5100 4782 650655 -4.97%

18-Nov-21 5080.9 5130 5180 5037 428372 -0.89%

17-Nov-21 5126.4 5080 5180 5079.75 447914 0.88%

16-Nov-21 5081.5 5025 5100 4982 538836 1.16%

15-Nov-21 5023.3 5075 5075 4980 324397 -1.09%

12-Nov-21 5078.55 5044.95 5097.65 5026.95 487061 1.62%

11-Nov-21 4997.75 4960.3 5040 4901.15 735028 0.75%

10-Nov-21 4960.3 4745 5000 4726 1128493 4.27%

09-Nov-21 4757.15 4748 4774.3 4723.7 180363 0.18%

08-Nov-21 4748.5 4783 4867.3 4720 340161 -0.74%

04-Nov-21 4783.7 4780 4824.8 4760.05 136777 0.89%

03-Nov-21 4741.3 4644 4790 4600 462222 3.14%

02-Nov-21 4597.05 4596.7 4666.8 4580 304774 0.71%

01-Nov-21 4564.75 4670 4708 4550 392446 -1.53%

29-Oct-21 4635.45 4669 4725 4561.15 437818 -0.86%

28-Oct-21 4675.65 4748 4776.85 4620 375073 -1.21%

27-Oct-21 4733 4600 4770 4591.55 762605 3.60%

26-Oct-21 4568.5 4419 4599 4365 637834 3.82%

25-Oct-21 4400.6 4534.3 4550 4351 591416 -2.67%

22-Oct-21 4521.45 4559 4560 4482 739603 0.00%

21-Oct-21 4521.25 4650 4699.5 4500 1028678 -1.63%

20-Oct-21 4596.4 4789 4860 4470.25 1677557 -3.33%

19-Oct-21 4754.55 5000 5100 4725 1804742 -2.92%

18-Oct-21 4897.8 5599 5900 4851.1 4748382 -8.00%

14-Oct-21 5323.75 5194 5420 5180.05 1187904 4.04%

13-Oct-21 5117.15 4777 5595 4760.25 2593684 7.98%

12-Oct-21 4739 4780 4895 4718.85 817027 0.41%

11-Oct-21 4719.45 4438 4840 4407 1017160 7.07%

08-Oct-21 4407.95 4326.4 4421.95 4299.05 314758 2.23%

07-Oct-21 4311.7 4254.95 4337 4251 570321 2.21%

06-Oct-21 4218.55 4292.15 4295 4205 301394 -0.91%

05-Oct-21 4257.3 4284 4284 4246.85 242566 0.00%

04-Oct-21 4257.35 4393.95 4464.35 4232.2 906261 0.51%

01-Oct-21 4235.6 4250 4284.2 4220.1 203932 -0.34%

30-Sep-21 4250.2 4259.75 4310 4205.25 339960 -0.02%

29-Sep-21 4251.2 4316 4395.95 4202 377254 -1.50%

28-Sep-21 4315.75 4397 4421.9 4294.95 305671 -1.60%

27-Sep-21 4385.75 4435 4448.95 4292.5 555192 -0.83%

24-Sep-21 4422.35 4440 4461 4405 198742 0.28%

23-Sep-21 4409.9 4408.95 4500 4372.35 325049 0.71%

22-Sep-21 4378.65 4373 4420 4331.2 243996 0.38%

21-Sep-21 4361.95 4415.1 4450 4305.05 437837 0.14%

20-Sep-21 4355.9 4208 4430 4151 438432 2.74%

17-Sep-21 4239.65 4124 4294.65 4120 767511 3.80%

16-Sep-21 4084.5 3982.6 4100 3981.05 486429 2.56%

15-Sep-21 3982.6 3979.9 3992.2 3961 339798 0.07%

14-Sep-21 3979.7 3970 4000 3964.9 203689 0.45%

13-Sep-21 3961.85 3951 3986.15 3948.1 145925 0.29%

09-Sep-21 3950.5 3934 3964 3908 154864 0.45%

08-Sep-21 3932.95 3945 3977 3921.1 462531 -0.12%

07-Sep-21 3937.55 3938 3963.7 3875.1 357260 0.41%

06-Sep-21 3921.3 3959.9 3960 3902.2 227165 -0.45%

03-Sep-21 3938.9 3940 3961.7 3925.05 262989 0.54%

02-Sep-21 3917.65 3979 3984.45 3911 206216 -1.28%

01-Sep-21 3968.6 3978 4015 3960.05 249485 0.35%

31-Aug-21 3954.8 3899 3979.75 3871.15 378858 1.71%

30-Aug-21 3888.35 3862 3899 3835.3 267923 1.44%

27-Aug-21 3833.05 3887 3898 3815 349704 -0.38%

26-Aug-21 3847.8 3814 3889.8 3800.05 532719 1.53%

25-Aug-21 3789.7 3749.95 3847.45 3716.15 332203 2.19%

Dmart