Date Open High Low Close CE PE

07/Dec/20 (Monday) 30062.6 30354.2 29950.6 30211.55

08/Dec/20 (Tuesday) 30300.3 30363.8 30025.2 30261.9 862 803 780 814
09/Dec/20 (Wednesday) 30335.05 30807.25 30326.7 30709.4 808 832 777 828
10/Dec/20 (Thursday) 30545.35 30610 30202.1 30510.35
11/Dec/20 (Friday) 30555.3 30811.8 30328.45 30604.85
14/Dec/20 (Monday) 30735.15 30845.8 30624.25 30745.9
15/Dec/20 (Tuesday) 30805.4 30805.85 30345.75 30691.05
16/Dec/20 (Wednesday) 30920.35 30932.25 30587.1 30698.4
17/Dec/20 (Thursday) 30791.2 30945.2 30643.9 30847.05
18/Dec/20 (Friday) 30841.85 30854.05 30374.5 30714.65
21/Dec/20 (Monday) 30595.8 30607.5 29201.2 29456.45
22/Dec/20 (Tuesday) 29607.5 29711.15 28976.75 29625.95
23/Dec/20 (Wednesday) 29560.75 29941.4 29446 29883.3
24/Dec/20 (Thursday) 30071.65 30545.85 30007.8 30402.2
28/Dec/20 (Monday) 30558.85 30929.05 30538.15 30880.95
29/Dec/20 (Tuesday) 31006.9 31359.35 31002.6 31322.5
30/Dec/20 (Wednesday) 31479.8 31510.25 31007.15 31303.05
31/Dec/20 (Thursday) 31295.9 31409.5 31088.1 31264.05
01/Jan/21 (Friday) 31297.3 31384.35 31188.25 31225.85 979 1060 1013 1022
04/Jan/21 (Monday) 31485.15 31489.6 30893.65 31212.45
05/Jan/21 (Tuesday) 31041.1 31767.65 30935.55 31722.25
06/Jan/21 (Wednesday) 31839.95 31982.3 31548.15 31797.9
07/Jan/21 (Thursday) 32129.8 32177.4 31911.5 31956
08/Jan/21 (Friday) 32298.05 32298.05 32002.95 32084.2
11/Jan/21 (Monday) 32280.3 32288.45 31836.95 31998.9
12/Jan/21 (Tuesday) 31835.05 32397.95 31725.85 32339
13/Jan/21 (Wednesday) 32546.6 32683.5 32148.25 32574.65
14/Jan/21 (Thursday) 32526.7 32718.95 32442.35 32519.75
15/Jan/21 (Friday) 32508.9 32544.8 32044.35 32246.8
18/Jan/21 (Monday) 32275.15 32441.5 31650.9 31811.75
19/Jan/21 (Tuesday) 32082.9 32464.95 31863.95 32424.85
20/Jan/21 (Wednesday) 32388.95 32607.45 32322.9 32543.7
21/Jan/21 (Thursday) 32732.8 32842.3 31985.55 32186.9 1240 1281 1097 1019
22/Jan/21 (Friday) 32088 32131.4 31119.9 31167.25 447 550 382 383
25/Jan/21 (Monday) 31507.15 31697.55 31013.65 31198.4
27/Jan/21 (Wednesday) 31236.25 31287.05 30165.65 30284.55
28/Jan/21 (Thursday) 29812.3 30464.4 29687.7 30358.3
29/Jan/21 (Friday) 30700.65 31111.95 30254.55 30565.5
01/Feb/21 (Monday) 30976.35 33305.3 30906.45 33089.05
02/Feb/21 (Tuesday) 33589.05 34652.5 33583.15 34267.9
03/Feb/21 (Wednesday) 34555.6 34908.05 34011.9 34758.45
04/Feb/21 (Thursday) 34548.9 35413.15 34238.9 35344.8
05/Feb/21 (Friday) 35634.95 36615.2 35545 35654.5
08/Feb/21 (Monday) 36073.85 36466.45 35872.25 35983.65
09/Feb/21 (Tuesday) 36058.8 36477.15 35636.85 36056.5
10/Feb/21 (Wednesday) 36042.35 36227.2 35428.15 35783.1
 11/Feb/21 (Thursday) 35687.25 36009.45 35573.3 35752.1
12/Feb/21 (Friday) 35736.6 36322.8 35700.25 36108.9
15/Feb/21 (Monday) 36501.4 37449.9 36405.1 37306.25
16/Feb/21 (Tuesday) 37492.6 37708.75 36762.75 37098.4
17/Feb/21 (Wednesday) 37041.95 37331.45 36764.25 36910.95
18/Feb/21 (Thursday) 37088.75 37108.75 36367.45 36587
19/Feb/21 (Friday) 36371.55 36656.2 35584.6 35841.6
22/Feb/21 (Monday) 35874.3 36128.9 35097.55 35257.2
23/Feb/21 (Tuesday) 35540.55 35680.85 34976 35116.95
24/Feb/21 (Wednesday) 35205.4 36567.65 35060.65 36452.3
25/Feb/21 (Thursday) 36763.15 37232.2 36494 36549
26/Feb/21 (Friday) 35806.65 35902.9 34658.7 34803.6
01/Mar/21 (Monday) 35374.25 35581.1 34983.75 35296
02/Mar/21 (Tuesday) 35458.15 35747.05 35002.45 35419.7
03/Mar/21 (Wednesday) 35754.45 36455.15 35570.55 36368.05
04/Mar/21 (Thursday) 35575.65 36316.4 35519.25 35802.5
05/Mar/21 (Friday) 35458.5 35616.05 34893.25 35228.15
08/Mar/21 (Monday) 35462.45 35827.3 35090.75 35275.75
09/Mar/21 (Tuesday) 35705.9 36077.8 35544.95 35865.65
10/Mar/21 (Wednesday) 36112.25 36176.9 35764.35 35938.3
12/Mar/21 (Friday) 36497.35 36497.35 35188.05 35496.65
15/Mar/21 (Monday) 35544.25 35544.25 34430.65 35182.55
16/Mar/21 (Tuesday) 35352 35405.05 34744.6 34804.6
17/Mar/21 (Wednesday) 34905.05 35100.5 34126.85 34229.25
18/Mar/21 (Thursday) 34577.5 34759.85 33597.55 33856.8
19/Mar/21 (Friday) 33590.4 34355.4 33361 34161.6
22/Mar/21 (Monday) 34088.4 34148.9 33389.15 33603.45
23/Mar/21 (Tuesday) 33747.95 34360.05 33622 34184.4
24/Mar/21 (Wednesday) 33894.7 33970.65 33203.4 33293.25
25/Mar/21 (Thursday) 33420.75 33550.15 32415.25 33006.45
26/Mar/21 (Friday) 33605.05 33610.65 33166.1 33318.2
30/Mar/21 (Tuesday) 33615.9 33990.8 33564.55 33875.1
31/Mar/21 (Wednesday) 33764.8 33773.1 33151.8 33303.9
01/Apr/21 (Thursday) 33588 33949.15 33208.75 33858
05/Apr/21 (Monday) 33649.15 33697.75 32330.15 32678.85
06/Apr/21 (Tuesday) 32915.65 33007.65 32338.4 32501.35
07/Apr/21 (Wednesday) 32529.7 33191.7 32141.55 32991.2
08/Apr/21 (Thursday) 33154.2 33306.8 32704.75 32782.85
09/Apr/21 (Friday) 32636.9 32972.15 32329.95 32448.05
12/Apr/21 (Monday) 31637.9 31698.05 30520.3 30792
13/Apr/21 (Tuesday) 30901.8 31885.45 30722.85 31771.6
15/Apr/21 (Thursday) 31929.1 32187.05 31406.4 32112.85
16/Apr/21 (Friday) 32161.45 32325.15 31911.9 31977.45
19/Apr/21 (Monday) 30993.45 31304.3 30405.65 31208.4
20/Apr/21 (Tuesday) 31568.95 31731.65 30891 31112.7
22/Apr/21 (Thursday) 30763.5 31834.5 30555.25 31782.6
23/Apr/21 (Friday) 31490.6 32148.4 31377.15 31722.3
 26/Apr/21 (Monday) 32316.65 32603.7 32144.8 32275.15
27/Apr/21 (Tuesday) 32228.95 32807.1 32152.95 32735.35
28/Apr/21 (Wednesday) 32865.5 33777.7 32840.3 33722.8
29/Apr/21 (Thursday) 33901.6 34287 33304.6 33714.5
30/Apr/21 (Friday) 33112.4 33455.25 32663.4 32781.8
03/May/21 (Monday) 32368.55 32566.6 31906.55 32465.75
04/May/21 (Tuesday) 32610.4 33011.55 32191.4 32270.35
05/May/21 (Wednesday) 32577.1 32862.15 32068.55 32783.7
06/May/21 (Thursday) 32900.75 32956.35 32564 32827.8
07/May/21 (Friday) 33041.65 33259.15 32771.35 32904.5
10/May/21 (Monday) 33175.3 33297.6 33028.15 33142.4
11/May/21 (Tuesday) 32640.95 33154.3 32611.7 32872.2
12/May/21 (Wednesday) 32717.65 32747.7 32352.3 32452.3
14/May/21 (Friday) 32495.15 32622.65 32115.5 32169.55
17/May/21 (Monday) 32437.85 33506.9 32318.7 33459.25
18/May/21 (Tuesday) 33893.1 34142.85 33730.45 33922.4
19/May/21 (Wednesday) 33717.1 33959.3 33608.25 33685.2
20/May/21 (Thursday) 33692.55 33833.7 33273.95 33334.55
21/May/21 (Friday) 33559.8 34694.45 33559.75 34606.9
24/May/21 (Monday) 34869.3 35216.1 34528.3 34943.6
25/May/21 (Tuesday) 35095 35125.85 34410.4 34662
26/May/21 (Wednesday) 34757.15 34897.95 34462.5 34684.2
27/May/21 (Thursday) 34664.2 35220.8 34529.7 35095.05
28/May/21 (Friday) 35345.65 35436.65 34977.2 35141.45
31/May/21 (Monday) 35097.45 35584.3 34930.1 35526.65
01/Jun/21 (Tuesday) 35639.75 35713.9 35241.2 35337.2
02/Jun/21 (Wednesday) 35271.6 35415.85 35070.3 35373.75
03/Jun/21 (Thursday) 35536.45 35723.7 35413 35649
04/Jun/21 (Friday) 35657.85 35810.9 35176.15 35291.65
07/Jun/21 (Monday) 35460.8 35545.85 35338.55 35443.65
08/Jun/21 (Tuesday) 35433.8 35449.5 34962.65 35085.3
09/Jun/21 (Wednesday) 35114.25 35402.45 34641.2 34800.5
10/Jun/21 (Thursday) 34903.6 35165.65 34734.4 35131.2
11/Jun/21 (Friday) 35324.65 35344 34891.3 35047.4
14/Jun/21 (Monday) 34936.55 34995.15 34374.35 34950.6
15/Jun/21 (Tuesday) 35038.05 35317.4 34917.9 35247.75
16/Jun/21 (Wednesday) 35196.25 35380 34916.2 35003.5
17/Jun/21 (Thursday) 34619.8 34882.4 34458.1 34605.4
18/Jun/21 (Friday) 34735.15 34787.4 33908.95 34558
21/Jun/21 (Monday) 34109.45 34927.65 33937.5 34871.3
22/Jun/21 (Tuesday) 35084.9 35281.9 34664.35 34745
23/Jun/21 (Wednesday) 34911.85 34937.65 34525.45 34574
24/Jun/21 (Thursday) 34687.7 34935.3 34592.35 34827
25/Jun/21 (Friday) 34916.65 35491.95 34915.85 35364.65
28/Jun/21 (Monday) 35488.2 35576.95 35236.45 35359.45
29/Jun/21 (Tuesday) 35320.45 35337.45 34913.7 35010.3
30/Jun/21 (Wednesday) 35001.9 35214.9 34730.45 34772.2
 01/Jul/21 (Thursday) 34866 34917.65 34650.95 34684
02/Jul/21 (Friday) 34728.1 34894.45 34632.6 34809.9
05/Jul/21 (Monday) 35010.95 35234.3 34926.4 35212
06/Jul/21 (Tuesday) 35173.6 35807.45 35165.55 35579.15
07/Jul/21 (Wednesday) 35550.6 35795.75 35427.65 35771.3
08/Jul/21 (Thursday) 35603.25 35811 35134.65 35274.1
09/Jul/21 (Friday) 35163.75 35225.2 34859.9 35071.95
12/Jul/21 (Monday) 35285.05 35394.3 35060.35 35198.9
13/Jul/21 (Tuesday) 35480.05 35727.85 35340.7 35673.4
14/Jul/21 (Wednesday) 35585.85 35804.05 35434.75 35668.25
15/Jul/21 (Thursday) 35757.45 35985.25 35625.7 35907.65
16/Jul/21 (Friday) 35977.95 35977.95 35674.75 35751.8
19/Jul/21 (Monday) 35070.5 35347.05 34899.2 35079.2
20/Jul/21 (Tuesday) 34791.15 34894.15 34357.35 34415.45
22/Jul/21 (Thursday) 34774.55 34989.1 34557.85 34677.3
23/Jul/21 (Friday) 34748.35 35088 34404.75 35034.4
26/Jul/21 (Monday) 34947.85 35138.2 34669.55 34949.7
27/Jul/21 (Tuesday) 35029.3 35186.1 34713.55 34797.45
28/Jul/21 (Wednesday) 34839.45 34841.55 34115.2 34532.9
29/Jul/21 (Thursday) 34740.3 34778.15 34495.2 34691.5
30/Jul/21 (Friday) 34698.75 34738.75 34445.4 34584.35
02/Aug/21 (Monday) 34760.9 34861.75 34588.25 34710
03/Aug/21 (Tuesday) 34660.75 35238.45 34649.2 35207.45
04/Aug/21 (Wednesday) 35388.15 36219.8 35313 36028.05
05/Aug/21 (Thursday) 36093.95 36115.45 35661.3 35834.75
06/Aug/21 (Friday) 35875.8 36080.1 35700.45 35809.25
09/Aug/21 (Monday) 35824.2 36159.85 35612.3 36028.95
10/Aug/21 (Tuesday) 35954.55 36317 35890.5 36034.1
11/Aug/21 (Wednesday) 36218.25 36227.55 35531.35 35806.4
12/Aug/21 (Thursday) 35825.4 35998.15 35702.9 35937.05
13/Aug/21 (Friday) 36000.75 36233.3 35937.1 36169.35
16/Aug/21 (Monday) 36100.65 36261.55 36032.4 36094.5
17/Aug/21 (Tuesday) 35935.05 35993.7 35611.85 35867.45
18/Aug/21 (Wednesday) 36222.5 36248.9 35432 35554.5
20/Aug/21 (Friday) 35146.5 35306.5 34926.5 35033.85
23/Aug/21 (Monday) 35424.2 35427.4 34817.5 35124.4
24/Aug/21 (Tuesday) 35200.75 35795.3 35070 35712.1
25/Aug/21 (Wednesday) 35768.85 35910.3 35499.65 35586.25
26/Aug/21 (Thursday) 35485.95 35785.8 35411.8 35617.55
27/Aug/21 (Friday) 35559.75 35727.9 35359.25 35627.8
30/Aug/21 (Monday) 35781.05 36398.45 35721.9 36347.65
31/Aug/21 (Tuesday) 36367.4 36552.8 36216.2 36424.6
01/Sep/21 (Wednesday) 36591.45 36997.7 36487.15 36574.3
02/Sep/21 (Thursday) 36588.4 36895.55 36469 36831.3
03/Sep/21 (Friday) 36883.65 37140 36563.2 36761.15
06/Sep/21 (Monday) 36878.25 36923.65 36554.45 36592.35
07/Sep/21 (Tuesday) 36558.85 36685.85 36151.95 36468.8
08/Sep/21 (Wednesday) 36519.7 36855.9 36393.6 36768.2
09/Sep/21 (Thursday) 36725.5 36857.2 36566.7 36683.2
13/Sep/21 (Monday) 36608.45 36724.85 36327.05 36471.8
14/Sep/21 (Tuesday) 36639.95 36756 36529.65 36613.05
15/Sep/21 (Wednesday) 36543.55 36949.7 36496.05 36852.25
16/Sep/21 (Thursday) 36946 37720.15 36907.75 37668.6
17/Sep/21 (Friday) 37929.5 38112.75 37396.05 37811.95
20/Sep/21 (Monday) 37388.2 37802.75 37068.45 37145.7
21/Sep/21 (Tuesday) 37238.4 37340.7 36525.95 37235.85
22/Sep/21 (Wednesday) 37277.1 37328.6 36885.6 36944.65
23/Sep/21 (Thursday) 37241.25 37830.75 37216.15 37771.7
24/Sep/21 (Friday) 37954 38112.6 37680 37830.3
27/Sep/21 (Monday) 38054.75 38355.2 37968.2 38171.25
28/Sep/21 (Tuesday) 38360 38377.25 37315.2 37945
29/Sep/21 (Wednesday) 37601.1 37923.45 37371.05 37743
30/Sep/21 (Thursday) 37677.8 37884.85 37354.25 37425.1
01/Oct/21 (Friday) 37140.4 37299.4 36876.35 37225.9
04/Oct/21 (Monday) 37392.15 37670.7 37355.6 37579.65
05/Oct/21 (Tuesday) 37499.8 37786.6 37364.75 37741
06/Oct/21 (Wednesday) 37768.8 38106.85 37452 37521.55
07/Oct/21 (Thursday) 37894 37923.65 37650.25 37753.2
08/Oct/21 (Friday) 37906.4 38105.2 37674.35 37775.25
11/Oct/21 (Monday) 37782.75 38495.3 37744.65 38293.8
12/Oct/21 (Tuesday) 38178.35 38609.6 38144.6 38521.5
13/Oct/21 (Wednesday) 38735.3 38779.05 38502.7 38635.75
14/Oct/21 (Thursday) 38684.65 39375.05 38673 39340.9
18/Oct/21 (Monday) 39794.25 39947.6 39569.55 39684.8
19/Oct/21 (Tuesday) 39927.3 40011.15 39394.25 39540.5
20/Oct/21 (Wednesday) 39545.45 39774.55 39292.8 39518.2
21/Oct/21 (Thursday) 39676.55 40200.45 39428.1 40030.2
22/Oct/21 (Friday) 40192.65 40587.35 40149.55 40323.65
25/Oct/21 (Monday) 40961.25 41829.6 40508.1 41192.4
26/Oct/21 (Tuesday) 41057.75 41367.25 40829.15 41238.3
27/Oct/21 (Wednesday) 41234.55 41347 40750 40874.35
28/Oct/21 (Thursday) 40915.15 40931.05 39350.2 39508.95
29/Oct/21 (Friday) 39424.55 39775.25 38426.65 39115.6
01/Nov/21 (Monday) 39432.15 39862.6 39120.65 39763.75
02/Nov/21 (Tuesday) 39796.9 40107.6 39590.7 39938.45
03/Nov/21 (Wednesday) 40040.65 40160.2 39304.85 39402.05
04/Nov/21 (Thursday) 39669.1 39734.7 39514.15 39573.7
08/Nov/21 (Monday) 39674.05 39674.05 38932.15 39438.25
09/Nov/21 (Tuesday) 39517.85 39560.6 39223.4 39368.8
10/Nov/21 (Wednesday) 39206.2 39220.3 38873.8 39023.25
11/Nov/21 (Thursday) 38913.05 38929.95 38346.05 38560.2
12/Nov/21 (Friday) 38707.15 38822.85 38467.8 38733.35
15/Nov/21 (Monday) 38849.45 39117.15 38606.6 38702.35
16/Nov/21 (Tuesday) 38710.9 38724.7 38211.1 38307.1
17/Nov/21 (Wednesday) 38113.4 38456.3 37981.2 38041.55
18/Nov/21 (Thursday) 38071.9 38233.95 37748.45 37976.25
22/Nov/21 (Monday) 38232.15 38241 36655.4 37128.8
23/Nov/21 (Tuesday) 36787 37448.75 36647.55 37272.8
24/Nov/21 (Wednesday) 37384.75 37891.9 37238.05 37441.95
25/Nov/21 (Thursday) 37362.05 37507.95 37118.4 37364.75
26/Nov/21 (Friday) 36830.9 36868.9 35904.1 36025.5
29/Nov/21 (Monday) 36224.45 36347.85 35327.9 35976.45
30/Nov/21 (Tuesday) 35958.8 36774.2 35526.35 35695.3
01/Dec/21 (Wednesday) 35902.9 36445.35 35805 36364.9
02/Dec/21 (Thursday) 36281.85 36563.5 36166.7 36508.25
03/Dec/21 (Friday) 36497.3 36844 36062.85 36197.15
-59 34 -25
24 51 75
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
81 9 90
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
41 -78 -37
103 1 104
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
 0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
190 17 207