DATE            

OPEN HIGH LOW CLOSE VOLUME CHANGE

15-Feb-19 40,515.20 40,646.39 40,361.03 40,486.67 46,555,860 -20.31
18-Feb-19 40,605.13 40,654.65 40,000.11 40,219.47 57,906,720 -267.2
19-Feb-19 40,237.06 40,320.58 39,941.97 39,957.07 56,002,608 -262.4
20-Feb-19 39,943.99 40,330.04 39,688.75 40,279.38 89,310,232 322.31
21-Feb-19 40,317.66 40,416.53 39,882.23 40,070.71 76,226,640 -208.67
22-Feb-19 39,982.37 40,082.21 39,799.93 40,016.13 65,985,600 -54.58
25-Feb-19 39,990.34 40,046.25 39,550.65 39,606.79 44,036,540 -409.34
26-Feb-19 39,421.88 39,606.79 38,726.73 38,821.67 104,658,232 -785.12
27-Feb-19 38,630.12 38,857.90 37,330.38 38,692.69 178,686,528 -128.98
28-Feb-19 38,815.24 39,149.33 38,558.45 39,054.60 102,139,640 361.91
1-Mar-19 39,083.98 39,713.42 39,054.61 39,539.01 94,633,512 484.41
4-Mar-19 39,550.18 39,841.74 39,499.36 39,749.74 141,596,112 210.73
5-Mar-19 39,775.16 39,955.28 39,598.91 39,688.51 126,642,432 -61.23
6-Mar-19 39,718.18 39,845.59 39,494.88 39,568.10 61,487,992 -120.41
7-Mar-19 39,662.44 39,747.18 39,257.99 39,294.10 46,186,648 -274
8-Mar-19 39,313.75 39,323.43 38,866.69 38,950.23 46,069,192 -343.87
11-Mar-19 39,012.48 39,146.44 38,875.82 38,924.11 50,327,832 -26.12
12-Mar-19 38,937.01 39,030.25 38,648.12 38,896.49 54,085,920 -27.62
13-Mar-19 38,951.00 39,060.58 38,828.52 38,928.93 67,452,968 32.44
14-Mar-19 38,936.09 38,999.39 38,751.60 38,808.61 58,816,472 -120.32
15-Mar-19 38,799.91 38,839.01 38,187.48 38,306.95 100,187,904 -501.66
18-Mar-19 38,355.84 38,882.82 38,161.72 38,851.95 74,685,296 545
19-Mar-19 38,913.36 39,011.54 38,528.11 38,612.37 54,727,688 -239.58
20-Mar-19 38,629.00 38,666.55 38,427.64 38,547.76 56,061,920 -64.61
21-Mar-19 38,548.18 38,593.48 38,202.28 38,384.71 55,283,920 -163.05
22-Mar-19 38,437.17 38,721.05 38,384.72 38,531.87 54,148,020 147.16
25-Mar-19 38,520.35 38,531.87 38,053.15 38,128.66 36,384,740 -403.21
26-Mar-19 38,164.86 38,372.89 38,039.69 38,329.13 50,635,568 200.47
27-Mar-19 38,382.06 38,981.12 38,329.13 38,965.01 91,462,792 635.88
28-Mar-19 38,934.87 38,965.01 38,418.90 38,552.95 54,283,100 -412.06
29-Mar-19 38,555.65 38,733.37 38,483.46 38,649.34 82,606,288 96.39
1-Apr-19 38,631.97 38,649.34 38,211.08 38,354.85 39,616,992 -294.49
2-Apr-19 38,423.14 38,557.74 37,932.29 38,036.03 65,239,040 -318.82
3-Apr-19 38,050.80 38,119.14 37,855.09 38,022.80 62,970,460 -13.23
4-Apr-19 38,037.79 38,042.60 37,413.09 37,516.11 63,047,320 -506.69
5-Apr-19 37,517.13 37,592.27 37,307.14 37,521.81 48,058,368 5.7
8-Apr-19 37,552.90 37,552.90 36,738.96 36,921.91 73,308,208 -599.9
9-Apr-19 36,906.30 37,270.58 36,593.20 37,129.97 108,727,984 208.06
10-Apr-19 37,138.79 37,170.36 36,464.85 36,579.32 72,946,912 -550.65
11-Apr-19 36,555.20 36,910.03 36,499.34 36,787.64 101,602,704 208.32
12-Apr-19 36,788.89 37,420.92 36,741.70 37,337.87 125,712,920 550.23
15-Apr-19 37,431.00 37,698.79 37,281.15 37,504.08 134,835,184 166.21
16-Apr-19 37,519.57 37,635.70 37,339.21 37,381.95 94,881,824 -122.13
 17-Apr-19 37,386.47 37,418.67 36,692.21 36,752.57 123,024,336 -629.38
18-Apr-19 36,737.51 36,919.95 36,419.36 36,811.86 151,730,432 59.29
19-Apr-19 36,827.08 37,729.12 36,811.86 37,292.47 138,871,696 480.61
22-Apr-19 37,474.80 37,479.27 36,839.29 36,901.69 104,220,192 -390.78
23-Apr-19 36,899.73 36,911.61 36,136.11 36,404.03 95,382,280 -497.66
24-Apr-19 36,375.22 36,733.05 36,332.28 36,504.25 93,119,920 100.22
25-Apr-19 36,520.00 36,944.63 36,504.25 36,796.03 84,248,192 291.78
26-Apr-19 36,806.86 37,158.35 36,787.44 37,130.63 109,019,072 334.6
29-Apr-19 37,201.59 37,437.72 36,949.92 37,026.27 132,414,352 -104.36
30-Apr-19 36,993.38 37,037.30 36,708.20 36,784.44 82,498,064 -241.83
2-May-19 36,776.22 36,857.75 36,508.22 36,547.63 50,913,752 -236.81
3-May-19 36,544.90 36,556.42 36,071.10 36,122.95 48,469,700 -424.68
6-May-19 36,127.29 36,191.43 35,570.38 35,605.42 54,344,740 -517.53
7-May-19 35,597.81 35,806.33 35,491.20 35,631.06 53,990,660 25.64
8-May-19 35,666.78 35,697.73 34,849.84 35,035.03 86,754,152 -596.03
9-May-19 35,020.00 35,300.26 34,828.94 34,887.64 60,104,640 -147.39
10-May-19 34,856.43 34,887.64 34,646.97 34,716.53 30,122,890 -171.11
13-May-19 34,850.59 35,227.92 33,779.66 33,900.38 89,942,632 -816.15
14-May-19 33,932.93 34,067.33 33,691.66 33,885.09 82,104,392 -15.29
15-May-19 33,998.92 34,443.91 33,885.09 34,291.65 92,179,880 406.56
16-May-19 34,361.39 34,416.46 33,574.85 33,971.12 85,059,760 -320.53
17-May-19 33,933.67 33,971.12 33,005.99 33,166.62 63,140,760 -804.5
20-May-19 33,037.18 33,322.39 32,352.40 33,250.54 131,941,848 83.92
21-May-19 33,260.94 33,549.62 32,852.23 33,442.10 127,549,808 191.56
22-May-19 33,851.00 34,698.56 33,442.10 34,637.14 140,651,568 1,195.04
23-May-19 35,176.79 35,631.13 34,637.14 35,581.34 164,340,752 944.2
24-May-19 35,635.17 35,766.70 35,435.91 35,703.81 110,357,800 122.47
27-May-19 35,818.33 35,892.29 35,610.41 35,697.37 94,511,152 -6.44
28-May-19 35,690.61 35,709.12 34,900.07 34,949.28 122,068,520 -748.09
29-May-19 35,083.36 35,993.61 34,949.28 35,959.43 151,466,352 1,010.15
30-May-19 36,218.83 36,536.78 35,655.25 35,974.79 175,972,528 15.36