time
stringdate 2011-03-20 00:00:00
2025-12-11 00:00:00
| symbol
stringclasses 13
values | open
float64 8.95
19.4k
| close
float64 8.95
19k
| high
float64 8.95
19.5k
| low
float64 9.03
18.9k
| volume
int64 0
11.6B
| category
stringclasses 1
value |
|---|---|---|---|---|---|---|---|
2011-03-20
|
BANKING
| 334.43
| 334.43
| 334.43
| 334.43
| 0
|
subindex
|
2011-03-25
|
BANKING
| 329.85
| 329.85
| 329.85
| 329.85
| 0
|
subindex
|
2011-03-27
|
BANKING
| 323.45
| 323.45
| 323.45
| 323.45
| 0
|
subindex
|
2011-03-28
|
BANKING
| 325.81
| 325.81
| 325.81
| 325.81
| 0
|
subindex
|
2011-03-29
|
BANKING
| 325.27
| 325.27
| 325.27
| 325.27
| 0
|
subindex
|
2011-03-30
|
BANKING
| 322.56
| 322.56
| 322.56
| 322.56
| 0
|
subindex
|
2011-03-31
|
BANKING
| 323.19
| 323.19
| 323.19
| 323.19
| 0
|
subindex
|
2011-04-04
|
BANKING
| 322.26
| 322.26
| 322.26
| 322.26
| 0
|
subindex
|
2011-04-05
|
BANKING
| 319.99
| 319.99
| 319.99
| 319.99
| 0
|
subindex
|
2011-04-06
|
BANKING
| 318.47
| 318.47
| 318.47
| 318.47
| 0
|
subindex
|
2011-04-07
|
BANKING
| 317.46
| 317.46
| 317.46
| 317.46
| 0
|
subindex
|
2011-04-10
|
BANKING
| 315.6
| 315.6
| 315.6
| 315.6
| 0
|
subindex
|
2011-04-11
|
BANKING
| 314.38
| 314.38
| 314.38
| 314.38
| 0
|
subindex
|
2011-04-13
|
BANKING
| 315.78
| 315.78
| 315.78
| 315.78
| 0
|
subindex
|
2011-04-17
|
BANKING
| 314.58
| 314.58
| 314.58
| 314.58
| 0
|
subindex
|
2011-04-18
|
BANKING
| 313.41
| 313.41
| 313.41
| 313.41
| 0
|
subindex
|
2011-04-19
|
BANKING
| 312.1
| 312.1
| 312.1
| 312.1
| 0
|
subindex
|
2011-04-20
|
BANKING
| 311.7
| 311.7
| 311.7
| 311.7
| 0
|
subindex
|
2011-04-21
|
BANKING
| 310.66
| 310.66
| 310.66
| 310.66
| 0
|
subindex
|
2011-04-25
|
BANKING
| 309.74
| 309.74
| 309.74
| 309.74
| 0
|
subindex
|
2011-04-26
|
BANKING
| 309.75
| 309.75
| 309.75
| 309.75
| 0
|
subindex
|
2011-04-27
|
BANKING
| 308.46
| 308.46
| 308.46
| 308.46
| 0
|
subindex
|
2011-04-28
|
BANKING
| 306.68
| 306.68
| 306.68
| 306.68
| 0
|
subindex
|
2011-05-02
|
BANKING
| 305.52
| 305.52
| 305.52
| 305.52
| 0
|
subindex
|
2011-05-03
|
BANKING
| 303.49
| 303.49
| 303.49
| 303.49
| 0
|
subindex
|
2011-05-04
|
BANKING
| 302.05
| 302.05
| 302.05
| 302.05
| 0
|
subindex
|
2011-05-05
|
BANKING
| 302.14
| 302.14
| 302.14
| 302.14
| 0
|
subindex
|
2011-05-08
|
BANKING
| 302.16
| 302.16
| 302.16
| 302.16
| 0
|
subindex
|
2011-05-09
|
BANKING
| 300.85
| 300.85
| 300.85
| 300.85
| 0
|
subindex
|
2011-05-10
|
BANKING
| 299.84
| 299.84
| 299.84
| 299.84
| 0
|
subindex
|
2011-05-11
|
BANKING
| 300.79
| 300.79
| 300.79
| 300.79
| 0
|
subindex
|
2011-05-12
|
BANKING
| 301.16
| 301.16
| 301.16
| 301.16
| 0
|
subindex
|
2011-05-15
|
BANKING
| 301.87
| 301.87
| 301.87
| 301.87
| 0
|
subindex
|
2011-05-16
|
BANKING
| 301.11
| 301.11
| 301.11
| 301.11
| 0
|
subindex
|
2011-05-18
|
BANKING
| 298.5
| 298.5
| 298.5
| 298.5
| 0
|
subindex
|
2011-05-19
|
BANKING
| 298.86
| 298.86
| 298.86
| 298.86
| 0
|
subindex
|
2011-05-22
|
BANKING
| 298.74
| 298.74
| 298.74
| 298.74
| 0
|
subindex
|
2011-05-23
|
BANKING
| 298.2
| 298.2
| 298.2
| 298.2
| 0
|
subindex
|
2011-05-24
|
BANKING
| 298.27
| 298.27
| 298.27
| 298.27
| 0
|
subindex
|
2011-05-25
|
BANKING
| 297.92
| 297.92
| 297.92
| 297.92
| 0
|
subindex
|
2011-05-26
|
BANKING
| 299.21
| 299.21
| 299.21
| 299.21
| 0
|
subindex
|
2011-05-30
|
BANKING
| 299.05
| 299.05
| 299.05
| 299.05
| 0
|
subindex
|
2011-05-31
|
BANKING
| 298.73
| 298.73
| 298.73
| 298.73
| 0
|
subindex
|
2011-06-01
|
BANKING
| 297.22
| 297.22
| 297.22
| 297.22
| 0
|
subindex
|
2011-06-02
|
BANKING
| 292
| 292
| 292
| 292
| 0
|
subindex
|
2011-06-05
|
BANKING
| 294.33
| 294.33
| 294.33
| 294.33
| 0
|
subindex
|
2011-06-06
|
BANKING
| 293.5
| 293.5
| 293.5
| 293.5
| 0
|
subindex
|
2011-06-07
|
BANKING
| 291.89
| 291.89
| 291.89
| 291.89
| 0
|
subindex
|
2011-06-08
|
BANKING
| 286.64
| 286.64
| 286.64
| 286.64
| 0
|
subindex
|
2011-06-09
|
BANKING
| 284.21
| 284.21
| 284.21
| 284.21
| 0
|
subindex
|
2011-06-12
|
BANKING
| 282.95
| 282.95
| 282.95
| 282.95
| 0
|
subindex
|
2011-06-13
|
BANKING
| 281.47
| 281.47
| 281.47
| 281.47
| 0
|
subindex
|
2011-06-14
|
BANKING
| 279.15
| 279.15
| 279.15
| 279.15
| 0
|
subindex
|
2011-06-15
|
BANKING
| 277.61
| 277.61
| 277.61
| 277.61
| 0
|
subindex
|
2011-06-16
|
BANKING
| 277.68
| 277.68
| 277.68
| 277.68
| 0
|
subindex
|
2011-06-20
|
BANKING
| 284.45
| 284.45
| 284.45
| 284.45
| 0
|
subindex
|
2011-06-21
|
BANKING
| 290
| 290
| 290
| 290
| 0
|
subindex
|
2011-06-23
|
BANKING
| 296.84
| 296.84
| 296.84
| 296.84
| 0
|
subindex
|
2011-06-26
|
BANKING
| 296.45
| 296.45
| 296.45
| 296.45
| 0
|
subindex
|
2011-06-27
|
BANKING
| 295.97
| 295.97
| 295.97
| 295.97
| 0
|
subindex
|
2011-06-29
|
BANKING
| 293.28
| 293.28
| 293.28
| 293.28
| 0
|
subindex
|
2011-06-30
|
BANKING
| 291.16
| 291.16
| 291.16
| 291.16
| 0
|
subindex
|
2011-07-03
|
BANKING
| 288.82
| 288.82
| 288.82
| 288.82
| 0
|
subindex
|
2011-07-04
|
BANKING
| 286.01
| 286.01
| 286.01
| 286.01
| 0
|
subindex
|
2011-07-05
|
BANKING
| 286.65
| 286.65
| 286.65
| 286.65
| 0
|
subindex
|
2011-07-06
|
BANKING
| 286.39
| 286.39
| 286.39
| 286.39
| 0
|
subindex
|
2011-07-07
|
BANKING
| 284.86
| 284.86
| 284.86
| 284.86
| 0
|
subindex
|
2011-07-10
|
BANKING
| 286.26
| 286.26
| 286.26
| 286.26
| 0
|
subindex
|
2011-07-11
|
BANKING
| 286.43
| 286.43
| 286.43
| 286.43
| 0
|
subindex
|
2011-07-12
|
BANKING
| 286.61
| 286.61
| 286.61
| 286.61
| 0
|
subindex
|
2011-07-13
|
BANKING
| 289.31
| 289.31
| 289.31
| 289.31
| 0
|
subindex
|
2011-07-14
|
BANKING
| 294.15
| 294.15
| 294.15
| 294.15
| 0
|
subindex
|
2011-07-17
|
BANKING
| 298.04
| 298.04
| 298.04
| 298.04
| 0
|
subindex
|
2011-07-18
|
BANKING
| 297.05
| 297.05
| 297.05
| 297.05
| 0
|
subindex
|
2011-07-19
|
BANKING
| 297.93
| 297.93
| 297.93
| 297.93
| 0
|
subindex
|
2011-07-20
|
BANKING
| 301.29
| 301.29
| 301.29
| 301.29
| 0
|
subindex
|
2011-07-21
|
BANKING
| 299.41
| 299.41
| 299.41
| 299.41
| 0
|
subindex
|
2011-07-24
|
BANKING
| 296.4
| 296.4
| 296.4
| 296.4
| 0
|
subindex
|
2011-07-25
|
BANKING
| 293.64
| 293.64
| 293.64
| 293.64
| 0
|
subindex
|
2011-07-26
|
BANKING
| 293.66
| 293.66
| 293.66
| 293.66
| 0
|
subindex
|
2011-07-27
|
BANKING
| 294.83
| 294.83
| 294.83
| 294.83
| 0
|
subindex
|
2011-07-28
|
BANKING
| 295.2
| 295.2
| 295.2
| 295.2
| 0
|
subindex
|
2011-07-31
|
BANKING
| 294.15
| 294.15
| 294.15
| 294.15
| 0
|
subindex
|
2011-08-01
|
BANKING
| 292.74
| 292.74
| 292.74
| 292.74
| 0
|
subindex
|
2011-08-02
|
BANKING
| 293.49
| 293.49
| 293.49
| 293.49
| 0
|
subindex
|
2011-08-03
|
BANKING
| 293.31
| 293.31
| 293.31
| 293.31
| 0
|
subindex
|
2011-08-04
|
BANKING
| 294.25
| 294.25
| 294.25
| 294.25
| 0
|
subindex
|
2011-08-07
|
BANKING
| 292.63
| 292.63
| 292.63
| 292.63
| 0
|
subindex
|
2011-08-08
|
BANKING
| 292.26
| 292.26
| 292.26
| 292.26
| 0
|
subindex
|
2011-08-09
|
BANKING
| 291.09
| 291.09
| 291.09
| 291.09
| 0
|
subindex
|
2011-08-10
|
BANKING
| 290.49
| 290.49
| 290.49
| 290.49
| 0
|
subindex
|
2011-08-11
|
BANKING
| 290.06
| 290.06
| 290.06
| 290.06
| 0
|
subindex
|
2011-08-15
|
BANKING
| 289.35
| 289.35
| 289.35
| 289.35
| 0
|
subindex
|
2011-08-16
|
BANKING
| 288.22
| 288.22
| 288.22
| 288.22
| 0
|
subindex
|
2011-08-17
|
BANKING
| 287.82
| 287.82
| 287.82
| 287.82
| 0
|
subindex
|
2011-08-18
|
BANKING
| 288.38
| 288.38
| 288.38
| 288.38
| 0
|
subindex
|
2011-08-22
|
BANKING
| 285.92
| 285.92
| 285.92
| 285.92
| 0
|
subindex
|
2011-08-23
|
BANKING
| 286.04
| 286.04
| 286.04
| 286.04
| 0
|
subindex
|
2011-08-24
|
BANKING
| 286.75
| 286.75
| 286.75
| 286.75
| 0
|
subindex
|
2011-08-25
|
BANKING
| 286.63
| 286.63
| 286.63
| 286.63
| 0
|
subindex
|
End of preview. Expand
in Data Studio
No dataset card yet
- Downloads last month
- 49