Aarti Industries Ltd

NSE :AARTIIND   BSE :524208  Sector : Chemicals

Buy, Sell or Hold AARTIIND ?

Ask The Analyst

BSE


prev close

OPEN PRICE

bid price (qty)

offer price (qty)

volume

Today's low / high

52 WK low / high

NSE


prev close

open price

bid price (qty)

offer price (qty)

volume

Today's' low / high

52 WK low / high


Historical Data

AARTIIND Historical Data

Equitypandit Financial Services Pvt. Ltd.
Date Price Open High Low Volume Change(%)
19 Nov 2024434.90433.00441.95431.009651280.85%
18 Nov 2024431.25439.00439.00429.501246002-1.60%
14 Nov 2024438.25429.00440.50427.4513039342.24%
13 Nov 2024428.65446.00446.00426.202078650-3.73%
12 Nov 2024445.25442.05449.15440.0033939981.25%
11 Nov 2024439.75454.95458.00427.0023768273-7.30%
08 Nov 2024474.40518.00519.00472.508788529-7.89%
07 Nov 2024515.05522.00525.45512.45892080-1.23%
06 Nov 2024521.45514.00522.45510.3010559152.08%
05 Nov 2024510.80505.00513.25501.6014832561.14%
04 Nov 2024505.05529.50529.50497.052703248-3.94%
01 Nov 2024525.75512.60528.35512.0010240452.91%
31 Oct 2024510.90512.00514.80504.501019663-0.32%
30 Oct 2024512.55514.85519.75510.05846325-0.45%
29 Oct 2024514.85512.00519.80504.2513053180.83%
28 Oct 2024510.60490.00512.95483.9014802864.50%
25 Oct 2024488.60505.00507.20480.401281829-3.22%
24 Oct 2024504.85497.00507.85490.858561222.41%
23 Oct 2024492.95490.00500.70482.009739950.92%
22 Oct 2024488.45510.00510.95485.001913360-4.27%
21 Oct 2024510.25524.25526.75506.20887540-2.67%
18 Oct 2024524.25520.80526.45509.0517606040.65%
17 Oct 2024520.85536.00537.45519.201001847-2.49%
16 Oct 2024534.15539.00539.90530.05974494-0.90%
15 Oct 2024539.00535.00541.65534.408389471.07%
14 Oct 2024533.30531.00536.70527.707083880.77%
11 Oct 2024529.20528.00531.90526.007305870.43%
10 Oct 2024526.95533.25535.00524.651139134-0.59%
09 Oct 2024530.10542.00543.70529.301676338-1.44%
08 Oct 2024537.85526.35541.20526.259959121.30%
07 Oct 2024530.95552.90557.75528.052140767-3.67%
04 Oct 2024551.15561.55565.25549.002028215-2.04%
03 Oct 2024562.65579.65585.65561.301985700-4.15%
01 Oct 2024587.00581.05592.80580.0011831480.69%
30 Sep 2024582.95583.40587.75579.101045014-0.08%
27 Sep 2024583.40582.45593.85581.7018255580.16%
26 Sep 2024582.45586.00588.80575.751272151-0.77%
25 Sep 2024586.95587.85589.40578.751620084-0.28%
24 Sep 2024588.60576.00591.05573.5528474272.37%
23 Sep 2024574.95577.00578.40570.2012702400.20%
20 Sep 2024573.80570.00575.80567.0011232681.33%
19 Sep 2024566.25561.65570.60559.0029039010.89%
18 Sep 2024561.25565.00567.30560.201084342-0.42%
17 Sep 2024563.60573.95573.95560.401714367-1.47%
16 Sep 2024572.00571.00574.20568.558808910.53%
13 Sep 2024569.00570.95577.75568.0012237370.17%
12 Sep 2024568.05573.50576.35566.002076282-0.46%
11 Sep 2024570.65594.00596.50570.003639285-4.22%
10 Sep 2024595.80593.00601.95590.0019274270.80%
09 Sep 2024591.05604.00604.40587.302054466-2.24%
06 Sep 2024604.60617.25617.90602.951687045-2.02%
05 Sep 2024617.05615.20621.95611.9519366761.22%
04 Sep 2024609.60612.00621.00594.452723971-2.17%
03 Sep 2024623.10627.00632.60622.201528248-0.61%
02 Sep 2024626.90627.05636.00625.25957281-0.02%
30 Aug 2024627.05629.20633.70626.10880958-0.26%
29 Aug 2024628.70640.85640.85622.301466232-1.88%
28 Aug 2024640.75643.00648.90629.7530845300.09%
27 Aug 2024640.20633.00644.30629.2029970552.13%
26 Aug 2024626.85624.50630.90618.1515624730.97%
23 Aug 2024620.80625.20627.00617.551272130-0.70%
22 Aug 2024625.20627.05632.00620.1017804320.54%
21 Aug 2024621.85620.10629.00620.0017655960.07%
20 Aug 2024621.40619.00625.85612.8020030910.63%
19 Aug 2024617.50606.15624.90604.0026702702.36%
16 Aug 2024603.25602.00612.15594.1032470900.71%
14 Aug 2024599.00623.95625.50593.059203573-3.57%
13 Aug 2024621.15716.00716.00605.7520852416-15.45%
12 Aug 2024734.65765.00765.00731.403524787-1.84%
09 Aug 2024748.40755.00762.50742.5011991590.09%
08 Aug 2024747.70750.05765.50745.001661511-0.86%
07 Aug 2024754.15730.00756.00721.6016394954.93%
06 Aug 2024718.75713.30737.60710.0016231411.72%
05 Aug 2024706.60721.00737.95701.001423238-4.31%
02 Aug 2024738.40733.95748.70728.55921991-0.42%
01 Aug 2024741.50755.95757.00733.551171604-0.98%
31 Jul 2024748.85743.00754.00736.8515692830.81%
30 Jul 2024742.80715.10746.70709.5029263033.77%
29 Jul 2024715.80707.45724.80707.0011573421.18%
26 Jul 2024707.45696.90713.55691.009756972.40%
25 Jul 2024690.90687.00693.90682.35447192-0.05%
24 Jul 2024691.25685.55696.65682.854477170.63%
23 Jul 2024686.90697.00698.60630.001418925-1.54%
22 Jul 2024697.65660.10699.70660.1010188723.92%
19 Jul 2024671.35703.70705.80669.05780377-4.66%
18 Jul 2024704.15703.00706.00691.85830786-0.01%
16 Jul 2024704.25710.00712.15702.90386208-0.74%
15 Jul 2024709.50706.00714.80700.355606930.48%
12 Jul 2024706.10702.00711.15700.655930000.61%
11 Jul 2024701.85707.00707.05694.303592090.18%
10 Jul 2024700.60705.30707.55680.00733573-0.67%
09 Jul 2024705.30708.40712.80701.60691412-0.44%
08 Jul 2024708.40721.90725.75703.80816240-1.87%
05 Jul 2024721.90718.40728.90716.156968430.48%
04 Jul 2024718.45715.15728.00706.5010872710.57%
03 Jul 2024714.40714.00718.85706.408295720.48%
02 Jul 2024711.00712.00722.65704.1026147160.87%
01 Jul 2024704.85685.50707.30683.109130032.71%
28 Jun 2024686.25689.00696.90684.30847254-0.14%
27 Jun 2024687.20694.55694.55677.651394427-1.06%
26 Jun 2024694.55695.00702.55691.251726546-0.09%
25 Jun 2024695.20703.60708.90693.80669349-1.52%
24 Jun 2024705.95701.60713.55689.651201227-0.33%
21 Jun 2024708.30713.95716.30702.751219834-0.59%
20 Jun 2024712.50684.05718.80679.9037554463.97%
19 Jun 2024685.30692.00696.00679.00844308-0.75%
18 Jun 2024690.45680.00692.00675.0013588162.18%
14 Jun 2024675.75679.30679.45671.4510442090.07%
13 Jun 2024675.25670.00677.95665.0513101571.44%
12 Jun 2024665.65662.00670.10657.5011253681.15%
11 Jun 2024658.10667.40668.75656.002036599-0.90%
10 Jun 2024664.05647.00672.80634.5528595664.65%
07 Jun 2024634.55627.00641.00627.00972936-0.56%
06 Jun 2024638.15630.30643.80626.0010177931.46%
05 Jun 2024628.95602.00633.85597.6513738645.07%
04 Jun 2024598.60625.00625.00563.001876722-4.26%
03 Jun 2024625.25638.00638.00615.2514547782.22%
31 May 2024611.65619.25619.80610.0013331740.10%
30 May 2024611.05627.95627.95608.95937460-2.70%
29 May 2024628.00629.50633.65622.101003667-0.22%
28 May 2024629.40618.05632.50617.5023838522.08%
27 May 2024616.55622.00625.80613.401435172-0.72%
24 May 2024621.05636.00656.00618.954959870-0.94%
23 May 2024626.95631.50632.95624.00825973-0.52%
22 May 2024630.20626.25633.75623.106402240.71%
21 May 2024625.75632.00633.80624.451021519-1.00%
18 May 2024632.05631.65635.00628.001708140.60%
17 May 2024628.30629.80634.35618.651844569-0.01%
16 May 2024628.35604.05634.50604.0535748571.04%
15 May 2024621.90650.00652.45620.104043426-4.76%
14 May 2024653.00674.70674.70650.101627043-2.38%
13 May 2024668.95672.65678.20648.651709168-0.55%
10 May 2024672.65670.00678.30651.9016163211.13%
09 May 2024665.15706.15709.95663.302329816-5.81%
08 May 2024706.15714.00722.50703.35806959-1.45%
07 May 2024716.55745.95747.60709.201417014-4.43%
06 May 2024749.80739.50753.75738.409438441.39%
03 May 2024739.50748.05755.00733.40863447-0.44%
02 May 2024742.75741.70746.25735.808836620.13%
30 Apr 2024741.75756.00759.60739.00791976-1.81%
29 Apr 2024755.40747.95769.25746.0516240501.00%
26 Apr 2024747.95754.00760.00742.801232740-0.76%
25 Apr 2024753.65742.05755.00737.459915530.77%
24 Apr 2024747.90746.95756.50741.0013592400.94%
23 Apr 2024740.95724.80749.80722.0525784692.88%
22 Apr 2024720.20727.90735.15718.90661930-0.43%
19 Apr 2024723.30718.95729.70709.301183477-0.27%
18 Apr 2024725.25754.95762.80721.901402884-3.15%
16 Apr 2024748.85729.95760.40725.1022888541.84%
15 Apr 2024735.35740.00745.50723.051362609-2.08%
12 Apr 2024750.95732.20753.90731.1523202062.00%
10 Apr 2024736.25700.00744.95699.9552008465.22%
09 Apr 2024699.70711.20717.25697.201399551-0.72%
08 Apr 2024704.80695.80710.70687.0014607781.20%
05 Apr 2024696.45690.50700.00683.656300680.66%
04 Apr 2024691.85693.95701.90686.00726041-0.30%
03 Apr 2024693.95683.65700.00678.008969981.43%
02 Apr 2024684.15686.30695.00682.05985122-0.31%
01 Apr 2024686.30667.00689.70666.1510015153.12%
28 Mar 2024665.55655.20670.50653.0014049321.11%
27 Mar 2024658.25655.10661.00653.5015018010.27%
26 Mar 2024656.50645.00661.95645.006271040.18%
22 Mar 2024655.30649.20658.55645.207957321.05%
21 Mar 2024648.50640.00650.90640.006812142.11%
20 Mar 2024635.10636.00645.75632.70769372-0.10%
19 Mar 2024635.75644.95646.35632.30561993-1.49%
18 Mar 2024645.35633.05648.95633.056492091.65%
15 Mar 2024634.90646.90646.90628.501032743-1.70%
14 Mar 2024645.90616.00648.15606.5514334874.19%
13 Mar 2024619.90646.85653.50610.801701165-4.17%
12 Mar 2024646.85655.00659.75644.55674779-1.22%
11 Mar 2024654.85665.35667.00648.451074397-1.59%
07 Mar 2024665.40649.00670.75648.1511284941.81%
06 Mar 2024653.55657.50662.00638.251118093-1.28%
05 Mar 2024662.05668.00672.85661.00656542-0.01%
04 Mar 2024662.10675.30678.00660.55502329-1.95%
02 Mar 2024675.30674.90680.00666.15923900.30%
01 Mar 2024673.25665.00678.35663.0510124272.64%
29 Feb 2024655.95650.00661.00642.8518738841.15%
28 Feb 2024648.50670.95676.00646.001059763-3.18%
27 Feb 2024669.80679.10679.35667.00983657-0.38%
26 Feb 2024672.35674.00680.70665.10950605-0.29%
23 Feb 2024674.30685.50689.50671.00898099-1.31%
22 Feb 2024683.25689.90694.85678.051383561-0.60%
21 Feb 2024687.40709.50712.00682.452361143-2.34%
20 Feb 2024703.90682.35709.00682.0021966542.16%
19 Feb 2024689.05695.25697.25680.60962458-0.89%
16 Feb 2024695.25687.00710.50683.2028508021.95%
15 Feb 2024681.95672.00688.00670.0514496592.12%
14 Feb 2024667.80651.00670.00648.509010200.75%
13 Feb 2024662.85675.00675.00649.552723885-1.67%
12 Feb 2024674.10667.05702.10663.4082423811.62%
09 Feb 2024663.35639.00666.00623.0061269574.71%
08 Feb 2024633.50668.50672.25631.301599801-4.96%
07 Feb 2024666.55664.00674.00657.0017022870.98%
06 Feb 2024660.05642.75665.50642.5516235792.52%
05 Feb 2024643.80643.00651.55639.051198470-0.14%
02 Feb 2024644.70649.90650.60641.205241830.20%
01 Feb 2024643.40659.10659.60640.00771293-2.38%
31 Jan 2024659.10634.00660.00631.0015133964.03%
30 Jan 2024633.55642.00651.50631.151000723-1.37%
29 Jan 2024642.35638.15646.00634.009954461.30%
25 Jan 2024634.10646.45647.45630.001078328-1.84%
24 Jan 2024646.00644.00650.80634.8512680350.56%
23 Jan 2024642.40676.00677.30636.802413185-4.14%
20 Jan 2024670.15684.60688.95659.053267220-1.29%
19 Jan 2024678.90617.45691.75614.801500798311.00%
18 Jan 2024611.60601.05633.50601.0598463164.90%
17 Jan 2024583.05594.95600.75580.151677162-2.87%
16 Jan 2024600.25612.00617.80594.301659307-1.94%
15 Jan 2024612.15619.00619.60604.951066980-0.71%
12 Jan 2024616.55620.00630.80614.751922489-0.56%
11 Jan 2024620.00606.00622.55606.0015770242.72%
10 Jan 2024603.60604.00607.40597.206668200.06%
09 Jan 2024603.25604.50609.40598.1013719100.75%
08 Jan 2024598.75629.00629.00597.004125444-4.85%
05 Jan 2024629.30647.85649.05622.001833576-2.34%
04 Jan 2024644.40653.55656.20643.001802609-1.23%
03 Jan 2024652.45655.95656.80643.501162051-0.49%
02 Jan 2024655.65655.00661.15645.2520794640.60%
01 Jan 2024651.75653.70656.85648.3515416640.33%
29 Dec 2023649.60648.00661.50643.0539410921.56%
28 Dec 2023639.65645.00650.75638.102551640-0.94%
27 Dec 2023645.75636.00649.65626.2562307842.00%
26 Dec 2023633.10600.00635.00599.4048091015.77%
22 Dec 2023598.55599.00602.35593.2015866270.90%
21 Dec 2023593.20567.05594.40558.1020422973.42%
20 Dec 2023573.60612.65616.00570.003127602-5.80%
19 Dec 2023608.90606.40614.40603.0529526961.07%
18 Dec 2023602.45596.40604.25590.5524808241.90%
15 Dec 2023591.20579.55596.00576.2036448003.01%
14 Dec 2023573.95573.90577.00567.9012368920.57%
13 Dec 2023570.70569.05572.60564.006806770.55%
12 Dec 2023567.60575.00583.75565.45962794-0.93%
11 Dec 2023572.90569.10575.75568.007287140.62%
08 Dec 2023569.35575.35579.40560.001424768-1.04%
07 Dec 2023575.35578.20580.00569.051628258-0.06%
06 Dec 2023575.70572.95586.80571.5031042231.46%
05 Dec 2023567.40564.90573.00558.2023080070.90%
04 Dec 2023562.35564.00569.25556.0023278951.64%
01 Dec 2023553.30558.00561.00546.202871480-0.19%
30 Nov 2023554.35562.00570.70551.454202092-0.88%
29 Nov 2023559.25530.25563.00529.2067712895.51%
28 Nov 2023530.05535.25535.25528.00721136-0.26%
24 Nov 2023531.45529.75536.30529.759567380.32%
23 Nov 2023529.75523.90536.60520.5519243211.66%
22 Nov 2023521.10521.85524.70518.656326160.00%
21 Nov 2023521.10519.65525.45518.207561730.77%
20 Nov 2023517.10526.00529.00515.55867772-1.83%
17 Nov 2023526.75525.30532.55522.1514131900.29%
16 Nov 2023525.25525.80534.80522.3021530450.50%
15 Nov 2023522.65522.00524.45518.0013590680.92%
13 Nov 2023517.90519.80520.30514.75974717-0.13%
12 Nov 2023518.60524.50524.50516.007813491.46%
10 Nov 2023511.15508.35512.00501.858060650.56%
09 Nov 2023508.30515.00515.75507.45965927-1.30%
08 Nov 2023515.00509.00517.90504.9021978341.19%
07 Nov 2023508.95499.00511.70498.753131177-0.21%
06 Nov 2023510.00479.95513.70475.001478166410.74%
03 Nov 2023460.55460.00464.05458.805183440.88%
02 Nov 2023456.55450.05458.05449.305265681.95%
01 Nov 2023447.80455.05455.95446.00625529-1.46%
31 Oct 2023454.45457.80461.70453.10564116-0.62%
30 Oct 2023457.30455.00458.85450.406306390.88%
27 Oct 2023453.30445.40454.90445.157471072.43%
26 Oct 2023442.55452.90452.90438.001440086-2.07%
25 Oct 2023451.90458.00461.45445.901176147-0.95%
23 Oct 2023456.25472.00475.00454.001070086-3.45%
20 Oct 2023472.55478.95481.80472.00647819-1.62%
19 Oct 2023480.35483.30483.30477.55541905-1.07%
18 Oct 2023485.55487.15491.95482.60894281-0.66%
17 Oct 2023488.80493.35494.90486.10767029-0.37%
16 Oct 2023490.60486.85495.50484.6511715470.94%
13 Oct 2023486.05485.85490.10482.901162265-0.23%
12 Oct 2023487.15485.00488.85482.058786010.65%
11 Oct 2023484.00479.35493.95478.0022842891.56%
10 Oct 2023476.55475.00480.00473.0510836360.92%
09 Oct 2023472.20481.00482.50471.201254129-3.36%
06 Oct 2023488.60489.00490.90484.057170260.28%
05 Oct 2023487.25489.20491.35485.255187020.22%
04 Oct 2023486.20489.00490.10480.35885238-0.93%
03 Oct 2023490.75493.50494.60486.75859191-0.13%
29 Sep 2023491.40492.05495.45486.757154221.18%
28 Sep 2023485.65497.25499.40484.25995504-2.26%
27 Sep 2023496.90494.35499.90493.308237730.61%
26 Sep 2023493.90496.50503.10492.001103371-0.46%
25 Sep 2023496.20498.45501.65495.25751377-0.61%
22 Sep 2023499.25504.00506.20497.35824320-0.77%
21 Sep 2023503.10506.00511.00501.05761833-0.90%
20 Sep 2023507.65511.95514.75503.85991142-0.84%
18 Sep 2023511.95514.00518.80509.301158369-0.11%
15 Sep 2023512.50524.90526.05511.601570200-1.90%
14 Sep 2023522.40530.15534.90518.002004224-0.70%
13 Sep 2023526.10498.00529.90495.2035237305.57%
12 Sep 2023498.35518.05519.45496.302194806-3.48%
11 Sep 2023516.30520.60521.45515.05980949-0.19%
08 Sep 2023517.30521.00524.90515.601558053-0.44%
07 Sep 2023519.60517.80522.55513.3022644820.72%
06 Sep 2023515.90508.00517.80506.0025111241.82%
05 Sep 2023506.70503.90516.00501.6546717871.42%
04 Sep 2023499.60491.10504.00491.1035166831.74%
01 Sep 2023491.05495.00498.35490.001788907-0.15%
31 Aug 2023491.80491.80497.50488.4521935230.40%
30 Aug 2023489.85494.50494.50486.2043429181.78%
29 Aug 2023481.30460.95484.00460.9539143444.81%
28 Aug 2023459.20458.40463.00458.007675020.17%
25 Aug 2023458.40459.00462.00455.00714051-0.14%
24 Aug 2023459.05462.00464.00458.20639058-0.48%
23 Aug 2023461.25453.05462.90451.3011197142.04%
22 Aug 2023452.05454.65457.10451.25768401-0.57%
21 Aug 2023454.65452.55455.10446.8010969151.17%
18 Aug 2023449.40458.60459.45448.351213702-1.91%
17 Aug 2023458.15455.00464.35454.95766264-0.66%
16 Aug 2023461.20462.00463.55457.40622509-0.58%
14 Aug 2023463.90456.00465.85449.0511710401.59%
11 Aug 2023456.65462.40464.25455.25864270-0.98%
10 Aug 2023461.15469.95469.95460.001397818-2.55%
09 Aug 2023473.20462.80479.90457.903855336-0.11%
08 Aug 2023473.70476.85477.00464.751403332-0.24%
07 Aug 2023474.85472.50478.30471.8010657330.45%
04 Aug 2023472.70474.10476.95471.75978868-0.21%
03 Aug 2023473.70473.00475.00468.057759590.47%
02 Aug 2023471.50479.85480.95467.601725425-1.14%
01 Aug 2023476.95468.95478.00468.1515838962.02%
31 Jul 2023467.50460.65468.50459.0010246401.49%
28 Jul 2023460.65460.25462.90459.006506680.09%
27 Jul 2023460.25466.50467.95458.80700936-0.85%
26 Jul 2023464.20463.40467.45461.506273370.67%
25 Jul 2023461.10464.00464.00459.25778257-0.80%
24 Jul 2023464.80473.40478.00463.35850478-1.19%
21 Jul 2023470.40466.15473.70460.9518136370.91%
20 Jul 2023466.15468.00471.90464.901033847-0.13%
19 Jul 2023466.75465.95469.35465.207751350.38%
18 Jul 2023465.00466.95469.70462.0014843500.18%
17 Jul 2023464.15457.00466.00455.3021321562.39%
14 Jul 2023453.30450.80454.20445.9012525301.12%
13 Jul 2023448.30456.10456.65445.001275248-1.58%
12 Jul 2023455.50451.85457.50448.5018000511.40%
11 Jul 2023449.20454.00458.60447.752277312-1.08%
10 Jul 2023454.10475.00476.00452.403463112-3.81%
07 Jul 2023472.10487.45488.80471.003313526-2.86%
06 Jul 2023486.00489.00489.50480.001675077-0.07%
05 Jul 2023486.35493.50493.50485.101716471-0.89%
04 Jul 2023490.70505.95506.50488.102209752-2.69%
03 Jul 2023504.25504.20508.95503.408813120.13%
30 Jun 2023503.60508.00509.70502.301504899-0.43%
28 Jun 2023505.75510.70511.70504.701309200-0.34%
27 Jun 2023507.45508.25515.70506.001307198-0.13%
26 Jun 2023508.10503.00509.90501.1510484101.05%
23 Jun 2023502.80524.25524.25501.002035407-4.10%
22 Jun 2023524.30536.05539.25523.002338366-1.48%
21 Jun 2023532.15520.85535.00518.0025140682.66%
20 Jun 2023518.35520.50522.00514.55662377-0.35%
19 Jun 2023520.15520.10522.30516.004546070.16%
16 Jun 2023519.30521.50525.90516.50569689-0.21%
15 Jun 2023520.40521.45526.00518.8510936200.41%
14 Jun 2023518.30514.50522.90511.6511399501.11%
13 Jun 2023512.60508.25514.50506.1010015651.52%
12 Jun 2023504.95506.70507.65501.20670917-0.31%
09 Jun 2023506.50514.20515.80505.15727436-1.28%
08 Jun 2023513.05523.40524.40512.00972574-1.63%
07 Jun 2023521.55514.00523.00511.709385931.90%
06 Jun 2023511.85516.60523.00510.701097158-0.92%
05 Jun 2023516.60514.00519.50514.008876870.57%
02 Jun 2023513.65519.00520.55512.35600008-0.18%
01 Jun 2023514.60513.20519.80511.959575320.45%
31 May 2023512.30512.75517.60509.00754821-0.10%
30 May 2023512.80514.60516.60509.10443308-0.35%
29 May 2023514.60512.00516.90510.258045600.67%
26 May 2023511.20507.45512.00505.205987261.01%
25 May 2023506.10513.00514.05504.35616554-1.10%
24 May 2023511.75507.80520.50505.9014646570.91%
23 May 2023507.15508.90513.85506.259446120.35%
22 May 2023505.40497.00506.50491.008895582.16%
19 May 2023494.70496.15498.75489.05738378-0.19%
18 May 2023495.65503.00505.55495.00758596-1.44%
17 May 2023502.90507.80509.95496.70893233-0.56%
16 May 2023505.75504.50514.40504.008702260.18%
15 May 2023504.85502.50509.45498.758108570.47%
12 May 2023502.50511.80514.70500.702155113-1.22%
11 May 2023508.70507.60519.40506.5033719770.29%
10 May 2023507.25554.50554.50501.558397675-8.96%
09 May 2023557.20549.75567.80535.4518840130.39%
08 May 2023555.05549.45557.55537.1514943781.94%
05 May 2023544.50552.25556.60542.00625230-1.40%
04 May 2023552.25552.00554.35547.157905630.10%
03 May 2023551.70556.00558.25550.00330448-0.79%
02 May 2023556.10565.70566.55555.00555458-1.09%
28 Apr 2023562.25555.00571.65554.359526361.50%
27 Apr 2023553.95551.30555.90548.502819230.21%
26 Apr 2023552.80550.00555.40544.454345590.08%
25 Apr 2023552.35550.40556.90546.204231720.34%
24 Apr 2023550.50555.55559.15548.00426732-0.87%
21 Apr 2023555.35547.55558.40538.206753352.07%
20 Apr 2023544.10547.40549.15542.65175258-0.14%
19 Apr 2023544.85549.95554.00542.95266589-1.13%
18 Apr 2023551.05558.00561.70545.20600579-1.13%
17 Apr 2023557.35542.95560.90538.9010261331.85%
13 Apr 2023547.25547.85552.45544.354136880.22%
12 Apr 2023546.05541.95548.95537.805003931.38%
11 Apr 2023538.60538.00543.45534.303214580.30%
10 Apr 2023537.00537.00542.65532.107437670.03%
06 Apr 2023536.85522.80538.50521.007271232.09%
05 Apr 2023525.85520.05526.85518.003919361.12%
03 Apr 2023520.05518.20527.55518.004587330.37%
31 Mar 2023518.15512.00526.70510.6513239751.37%
29 Mar 2023511.15488.55515.60488.5518339734.05%
28 Mar 2023491.25499.00499.75482.451156199-0.13%
27 Mar 2023491.90496.00498.00482.40894304-0.83%
24 Mar 2023496.00517.50519.15493.30808329-4.14%
23 Mar 2023517.40518.00522.35514.75333147-0.40%
22 Mar 2023519.50523.90526.25517.50443856-0.34%
21 Mar 2023521.25528.00538.00519.40781256-0.82%
20 Mar 2023525.55522.00527.00518.30306176-0.43%
17 Mar 2023527.80520.35533.50519.757287671.46%
16 Mar 2023520.20514.00525.50508.005510031.05%
15 Mar 2023514.80523.00527.45512.15302439-0.96%
14 Mar 2023519.80525.00528.20515.10427741-0.99%
13 Mar 2023525.00533.25537.50521.50601685-1.55%
10 Mar 2023533.25540.95542.10529.00785431-1.71%
09 Mar 2023542.55545.65553.30541.05648218-0.93%
08 Mar 2023547.65546.00548.95540.102491040.00%
06 Mar 2023547.65547.00555.90545.007599880.47%
03 Mar 2023545.10540.95546.45537.457714460.99%
02 Mar 2023539.75538.00544.25535.004725910.30%
01 Mar 2023538.15529.15540.00528.156898201.70%
28 Feb 2023529.15537.95538.95526.00403280-1.42%
27 Feb 2023536.75537.50547.40522.851360466-0.05%
24 Feb 2023537.00523.00543.45522.0518400673.11%
23 Feb 2023520.80525.95526.85516.15408283-0.96%
22 Feb 2023525.85530.00531.05516.00736580-1.67%
21 Feb 2023534.80543.00549.50533.351043825-1.35%
20 Feb 2023542.10543.00547.50532.854428290.15%
17 Feb 2023541.30548.00553.10540.05398089-1.61%
16 Feb 2023550.15541.00551.30540.0515508902.19%
15 Feb 2023538.35535.00545.00534.054655500.04%
14 Feb 2023538.15559.75559.75531.10909712-0.31%
13 Feb 2023539.80544.55549.40537.00276545-0.74%
10 Feb 2023543.80539.80551.05534.007641530.60%
09 Feb 2023540.55550.00556.45538.35985861-1.32%
08 Feb 2023547.80540.20550.00535.958601082.40%
07 Feb 2023534.95565.00565.95527.002019576-5.25%
06 Feb 2023564.60510.05568.00510.0527140086.25%
03 Feb 2023531.40530.00532.75518.005445720.42%
02 Feb 2023529.20526.90536.15524.653818680.07%
01 Feb 2023528.85541.80550.00522.75725698-1.70%
31 Jan 2023538.00532.80541.40527.005220441.22%
30 Jan 2023531.50525.95533.90523.856120831.09%
27 Jan 2023525.75535.70537.65518.50654029-1.36%
25 Jan 2023533.00551.95554.20531.00917009-3.31%
24 Jan 2023551.25557.75565.30550.10659218-0.60%
23 Jan 2023554.60557.10560.80551.25655487-0.36%
20 Jan 2023556.60570.00570.60555.25403514-2.06%
19 Jan 2023568.30578.00578.60567.00438042-1.78%
18 Jan 2023578.60576.45582.90570.704586440.88%
17 Jan 2023573.55570.25575.40567.553127940.59%
16 Jan 2023570.20583.20586.30569.50602230-1.95%
13 Jan 2023581.55592.50594.35579.00563117-1.83%
12 Jan 2023592.40594.05597.70590.302682240.08%
11 Jan 2023591.95598.30603.35590.25430126-0.86%
10 Jan 2023597.10600.00606.40592.50473251-0.49%
09 Jan 2023600.05602.75604.75597.053104060.17%
06 Jan 2023599.05608.00609.60595.00357374-1.21%
05 Jan 2023606.40603.00609.40599.10536007-0.25%
04 Jan 2023607.90618.50619.80605.00267497-1.44%
03 Jan 2023616.80610.80618.45610.302230880.98%
02 Jan 2023610.80610.10616.65608.002832570.11%
30 Dec 2022610.10611.85617.45609.00343304-0.13%
29 Dec 2022610.90617.00617.20607.00296102-1.12%
28 Dec 2022617.80614.20621.25613.15290395-0.06%
27 Dec 2022618.15613.00620.75608.805602901.65%
26 Dec 2022608.10590.00610.40587.003974632.92%
23 Dec 2022590.85605.00610.00590.00588136-3.36%
22 Dec 2022611.40621.00626.95608.35509473-1.16%
21 Dec 2022618.60623.90633.75615.00563292-0.21%
20 Dec 2022619.90625.00627.85615.15554389-0.83%
19 Dec 2022625.10634.95635.00622.00661480-0.64%
16 Dec 2022629.10640.00642.50626.10843679-1.70%
15 Dec 2022640.00658.75661.95635.70950942-2.85%
14 Dec 2022658.75655.45665.95655.456228330.73%
13 Dec 2022654.00661.35663.30652.85434272-0.36%
12 Dec 2022656.35657.45659.00647.10343764-0.17%
09 Dec 2022657.45666.50666.50653.10400531-0.69%
08 Dec 2022662.05666.50666.50658.80347290-0.17%
07 Dec 2022663.15672.85676.00661.00414331-0.97%
06 Dec 2022669.65677.55677.90664.05473151-0.76%
05 Dec 2022674.80677.30679.95671.003860790.13%
02 Dec 2022673.90678.00678.00670.40678099-0.10%
01 Dec 2022674.60678.20681.45673.355420550.00%
30 Nov 2022674.60674.00678.00670.503915590.74%
29 Nov 2022669.65674.85681.90668.00664222-0.27%
28 Nov 2022671.45666.00674.00665.005633841.06%
25 Nov 2022664.40660.10666.00657.504373211.06%
24 Nov 2022657.45665.00665.20655.30445046-0.69%
23 Nov 2022662.00677.95677.95659.00689572-1.55%
22 Nov 2022672.45670.55680.55668.0012511980.46%
21 Nov 2022669.35656.70679.90655.4016676302.44%
18 Nov 2022653.40659.10663.00646.85709470-0.34%
17 Nov 2022655.60672.00678.00654.001051382-3.12%
16 Nov 2022676.70708.50712.20675.001393873-4.14%
15 Nov 2022705.90693.00715.00682.209298080.06%
14 Nov 2022705.50717.00717.70699.20501856-1.44%
11 Nov 2022715.80716.30721.65712.003454471.07%
10 Nov 2022708.20733.00733.05705.20447529-3.39%
09 Nov 2022733.05728.05743.80728.05558692-0.47%
07 Nov 2022736.50737.35744.70734.155570910.39%
04 Nov 2022733.65733.55738.20722.406241370.40%
03 Nov 2022730.70720.75734.00719.256701900.86%
02 Nov 2022724.50720.00730.00719.054432550.84%
01 Nov 2022718.50701.95720.60700.357129952.77%
31 Oct 2022699.10695.00701.45693.004091781.04%
28 Oct 2022691.90694.90696.00684.353588460.04%
27 Oct 2022691.65691.00698.00689.904722060.65%
25 Oct 2022687.15690.00692.00684.003900320.01%
24 Oct 2022687.05684.75690.00682.151430611.35%
21 Oct 2022677.90692.60696.85675.00638757-1.27%
20 Oct 2022686.60684.00700.00681.2515839640.48%
19 Oct 2022683.35650.10710.00642.3040502175.11%
18 Oct 2022650.10691.20694.34644.072022998-5.47%
17 Oct 2022687.75678.98705.08672.0019189050.97%
14 Oct 2022681.17686.84691.20679.68604976-0.17%
13 Oct 2022682.34674.58686.49672.968145511.21%
12 Oct 2022674.18670.39688.32665.0214941761.22%
11 Oct 2022666.07670.26672.70662.31628119-0.82%
10 Oct 2022671.57670.26681.12662.27822466-0.55%
07 Oct 2022675.27688.54690.24670.26642343-1.70%
06 Oct 2022686.93681.38692.77671.1711988232.02%
04 Oct 2022673.31652.67676.37650.279061964.45%
03 Oct 2022644.60650.18655.73640.19859084-0.87%
30 Sep 2022650.23640.45654.29632.7713980981.53%
29 Sep 2022640.45680.73688.58635.832331382-6.06%
28 Sep 2022681.78698.18699.45679.031023896-2.89%
27 Sep 2022702.07716.47719.87698.45759922-0.98%
26 Sep 2022709.05742.69743.44706.43807186-4.97%
23 Sep 2022746.14761.94771.41743.52698318-2.45%
22 Sep 2022764.86745.40767.13745.405480231.67%
21 Sep 2022752.29768.00771.23751.03322979-1.52%
20 Sep 2022763.90759.28783.19759.285814611.08%
19 Sep 2022755.74771.49773.06753.60586788-2.13%
16 Sep 2022772.19790.56799.42762.071109635-2.47%
15 Sep 2022791.78799.07802.04782.66459635-0.13%
14 Sep 2022792.79771.28806.75764.9912281721.55%
13 Sep 2022780.66779.44790.61776.739359680.66%
12 Sep 2022775.55751.51780.83751.4212432833.36%
09 Sep 2022750.37748.80752.12741.824582010.58%
08 Sep 2022746.05743.57747.93739.814218350.75%
07 Sep 2022740.51736.37741.82733.09247476-0.11%
06 Sep 2022741.30741.56746.93730.525236130.51%
05 Sep 2022737.54733.09741.73728.737387660.86%
02 Sep 2022731.26734.32741.82727.5110205660.34%
01 Sep 2022728.77720.87736.32719.226811620.52%
30 Aug 2022724.98712.76728.47710.0111421922.55%
29 Aug 2022706.95680.73708.22680.734686880.11%
26 Aug 2022706.17694.43710.62692.696456432.23%
25 Aug 2022690.77690.15697.31688.583875230.65%
24 Aug 2022686.31693.65694.61678.98498100-0.56%
23 Aug 2022690.20680.73699.93674.668025740.53%
22 Aug 2022686.53707.78707.78682.78594178-3.48%
19 Aug 2022711.27727.42732.83708.92490236-1.93%
18 Aug 2022725.28725.85730.13719.48423403-0.08%
17 Aug 2022725.85731.35733.84721.75663601-0.07%
16 Aug 2022726.33718.26731.92714.819783681.70%
12 Aug 2022714.20711.45719.09705.997022330.37%
11 Aug 2022711.58719.13719.13702.151066672-0.54%
10 Aug 2022715.46703.42723.89702.5912690592.03%
08 Aug 2022701.24711.27714.77697.66633444-1.33%
05 Aug 2022710.66706.91718.61706.825135950.61%
04 Aug 2022706.34708.83719.83696.44719629-0.17%
03 Aug 2022707.52709.09714.20700.76810850-0.22%
02 Aug 2022709.05698.18711.27693.8213265771.27%
01 Aug 2022700.15685.09705.99680.0317920212.84%
29 Jul 2022680.82669.38682.30665.469510072.17%
28 Jul 2022666.33663.93670.91659.306721180.92%
27 Jul 2022660.26651.93662.18646.263691631.39%
26 Jul 2022651.19671.57674.58649.01555013-3.03%
25 Jul 2022671.57664.10678.94659.788640641.27%
22 Jul 2022663.14681.78681.95660.66982823-2.27%
21 Jul 2022678.55646.39681.91644.0718018345.18%
20 Jul 2022645.12650.18655.38643.205568470.50%
19 Jul 2022641.94639.71647.52635.30410560-0.01%
18 Jul 2022641.98638.93644.42636.702934700.99%
15 Jul 2022635.70636.00639.62628.154903380.30%
14 Jul 2022633.82644.16649.31625.35400938-1.11%
13 Jul 2022640.93639.19645.82636.924415530.76%
12 Jul 2022636.09649.27652.71634.13904935-2.06%
11 Jul 2022649.49633.60652.54624.7013530222.94%
08 Jul 2022630.94617.89632.73617.896967452.58%
07 Jul 2022615.06616.15620.90609.175562360.44%
06 Jul 2022612.39593.54614.40592.584901302.49%
05 Jul 2022597.51613.79616.10595.86583873-2.12%
04 Jul 2022610.47613.09617.89602.58526078-0.53%
01 Jul 2022613.75608.64615.19598.173893520.65%
30 Jun 2022609.78612.66616.67602.27663090-0.55%
29 Jun 2022613.14618.81621.25609.60692892-1.77%
28 Jun 2022624.18631.81633.60620.95462109-1.21%
27 Jun 2022631.81625.35634.04624.007854511.61%
24 Jun 2022621.78616.93626.10616.154127151.24%
23 Jun 2022614.18604.80615.23599.785904191.88%
22 Jun 2022602.84612.09615.10596.25767215-1.50%
21 Jun 2022612.00602.31619.38602.314941661.87%
20 Jun 2022600.79602.18606.24583.73864736-0.06%
17 Jun 2022601.14602.18605.76585.03753336-0.44%
16 Jun 2022603.80628.10630.11597.82784331-3.06%
15 Jun 2022622.87623.26628.71618.509292350.71%
14 Jun 2022618.46609.17625.75609.178144390.98%
13 Jun 2022612.48613.53615.93604.10671604-1.61%
10 Jun 2022622.52612.70624.87609.176292590.49%
09 Jun 2022619.51609.08621.38602.6613526451.51%
08 Jun 2022610.30617.89619.42603.411045834-0.72%
07 Jun 2022614.75623.13625.31612.661133937-1.34%
06 Jun 2022623.13629.24633.51618.241821000-0.90%
03 Jun 2022628.80655.38658.08627.491921583-2.62%
02 Jun 2022645.73653.67655.59644.071117861-1.32%
01 Jun 2022654.37664.15671.13647.57992485-1.44%
31 May 2022663.93693.82696.48661.532108604-6.21%
30 May 2022707.91672.00715.55672.0014372275.91%
27 May 2022668.42663.27675.89658.785132902.12%
26 May 2022654.55650.18658.87626.275278871.17%
25 May 2022647.00663.27666.72644.95688333-2.11%
24 May 2022660.92674.58676.19652.54581917-0.87%
23 May 2022666.72669.47679.59663.27432412-0.40%
20 May 2022669.43658.91679.33658.917780262.96%
19 May 2022650.18676.28676.32648.44595501-5.16%
18 May 2022685.53672.00690.77672.005458501.65%
17 May 2022674.40655.51678.50655.518370941.89%
16 May 2022661.88660.53667.55654.593793670.86%
13 May 2022656.25663.27673.22650.188047921.52%
12 May 2022646.43642.33658.91632.821351911-0.74%
11 May 2022651.23675.49680.47649.05986286-2.97%
10 May 2022671.13678.98690.94668.69635510-1.40%
09 May 2022680.64692.47698.97673.79941662-1.71%
06 May 2022692.47715.73717.65689.461140993-4.37%
05 May 2022724.10733.92746.18720.87686168-0.76%
04 May 2022729.65746.75746.75724.80643173-1.37%
02 May 2022739.77760.10769.62731.831311997-4.54%
29 Apr 2022774.94775.86786.94769.754026930.29%
28 Apr 2022772.72771.01774.98761.024965821.04%
27 Apr 2022764.77776.73779.92758.66785761-2.16%
26 Apr 2022781.66785.46793.31775.946639891.05%
25 Apr 2022773.54794.18796.63771.32665521-3.89%
22 Apr 2022804.88819.62824.38802.21579185-1.97%
21 Apr 2022821.06821.20830.84819.623483790.02%
20 Apr 2022820.93818.62828.66811.863396710.15%
19 Apr 2022819.67826.52832.85805.62508256-0.03%
18 Apr 2022819.89825.30829.57808.41370861-1.40%
13 Apr 2022831.54836.95846.16829.97282971-0.36%
12 Apr 2022834.55837.78841.75820.37405524-0.35%
11 Apr 2022837.52846.55850.96829.66518505-1.03%
08 Apr 2022846.24846.50852.92839.174926090.69%
07 Apr 2022840.48846.55850.91836.47518223-1.08%
06 Apr 2022849.69853.62859.25843.93361964-1.36%
05 Apr 2022861.43850.91864.00850.914571991.51%
04 Apr 2022848.60834.68850.91834.335364321.67%
01 Apr 2022834.68848.29852.96829.79731142-0.03%
31 Mar 2022834.90828.66839.57821.288079011.56%
30 Mar 2022822.07809.89829.79806.017594252.13%
29 Mar 2022804.96794.18814.26794.187100791.63%
28 Mar 2022792.05805.66814.82789.17920464-1.69%
25 Mar 2022805.66807.28813.82801.217196670.41%
24 Mar 2022802.39796.41808.02793.844463090.75%
23 Mar 2022796.41798.90802.91790.214262120.46%
22 Mar 2022792.74795.93799.46779.35527993-0.33%
21 Mar 2022795.36778.48816.00774.9820141552.21%
17 Mar 2022778.13763.64784.19757.9715509923.74%
16 Mar 2022750.07757.27761.98742.006378380.01%
15 Mar 2022750.02764.29769.75743.09816692-1.29%
14 Mar 2022759.80737.59766.87728.9012083083.01%
11 Mar 2022737.63719.87740.08713.899512652.08%
10 Mar 2022722.62750.55753.17713.891222549-0.23%
09 Mar 2022724.32721.75731.09708.6610927341.53%
08 Mar 2022713.37705.17718.95691.428986801.56%
07 Mar 2022702.42698.18713.85682.951030588-2.98%
04 Mar 2022723.97766.26766.26720.001523764-5.84%
03 Mar 2022768.88800.56802.91761.891047181-2.48%
02 Mar 2022788.47798.55807.23782.01669553-2.45%
28 Feb 2022808.28808.15811.55795.23559306-0.77%
25 Feb 2022814.56765.25817.88761.599772847.80%
24 Feb 2022755.65784.58791.57751.421266020-5.57%
23 Feb 2022800.21804.66818.88798.55624883-0.26%
22 Feb 2022802.30796.80811.60792.05692700-1.71%
21 Feb 2022816.26831.14838.52813.38661992-2.36%
18 Feb 2022836.03845.68850.43832.76434247-1.73%
17 Feb 2022850.78858.77866.27846.37541572-0.92%
16 Feb 2022858.72866.62871.86855.28415830-0.06%
15 Feb 2022859.25847.38862.04829.096289892.17%
14 Feb 2022840.96829.09852.31826.48532223-2.44%
11 Feb 2022861.95881.46884.42859.64540473-3.38%
10 Feb 2022892.10884.60896.29881.027008791.23%
09 Feb 2022881.24859.64885.95859.647095303.11%
08 Feb 2022854.66877.09884.73838.17916502-2.06%
07 Feb 2022872.60905.89905.89853.572266844-0.30%
04 Feb 2022875.26867.45886.91863.173915760.88%
03 Feb 2022867.62881.94888.88863.13372140-1.62%
02 Feb 2022881.94886.69908.47877.181230121-0.22%
01 Feb 2022883.90868.85885.82862.693554742.62%
31 Jan 2022861.30877.09887.39857.15509062-0.49%
28 Jan 2022865.53854.53897.60850.918874421.95%
27 Jan 2022848.99844.80859.64829.09789984-0.92%
25 Jan 2022856.85850.91861.95832.58450881-0.06%
24 Jan 2022857.37893.68893.68848.51530538-3.68%
21 Jan 2022890.14915.49922.82883.77342990-3.73%
20 Jan 2022924.61933.82951.28920.77615309-1.20%
19 Jan 2022935.83945.17945.86918.20824736-1.06%
18 Jan 2022945.82975.71975.71942.02568791-2.08%
17 Jan 2022965.94954.16975.71953.854340610.79%
14 Jan 2022958.39955.64973.97944.29344706-0.75%
13 Jan 2022965.68965.24973.09955.645149550.11%
12 Jan 2022964.58960.00972.66949.226458420.47%
11 Jan 2022960.09942.55966.81934.0814882141.38%
10 Jan 2022947.04903.10949.79896.3420066295.26%
07 Jan 2022899.74864.00904.15864.0012747643.68%
06 Jan 2022867.80867.49869.76855.28858313-0.49%
05 Jan 2022872.03867.49874.34860.126646650.73%
04 Jan 2022865.75893.41894.24858.021067180-2.49%
03 Jan 2022887.87877.92894.55873.307137701.27%
31 Dec 2021876.74857.02879.45855.285462752.19%
30 Dec 2021857.98866.62871.99852.26517457-1.11%
29 Dec 2021867.62863.78870.72857.064533610.44%
28 Dec 2021863.83848.29867.41829.097243222.24%
27 Dec 2021844.93834.33849.95824.736300771.21%
24 Dec 2021834.85845.68845.68829.14367846-0.86%
23 Dec 2021842.05834.77848.29827.263752720.93%
22 Dec 2021834.29816.00839.44813.385202373.09%
21 Dec 2021809.28802.91819.49798.644072561.92%
20 Dec 2021794.01829.14830.45788.21801206-6.20%
17 Dec 2021846.50857.89858.77835.20374773-1.35%
16 Dec 2021858.07871.55871.55848.77354451-0.79%
15 Dec 2021864.92867.49878.84861.256586180.26%
14 Dec 2021862.65879.71885.65859.77695765-1.94%
13 Dec 2021879.71857.46883.20853.5311540693.29%
10 Dec 2021851.70854.01856.80843.93214160-0.43%
09 Dec 2021855.36861.38862.26844.801016812-0.19%
08 Dec 2021856.98838.00859.07838.005572752.41%
07 Dec 2021836.82836.95853.53824.7313069660.20%
06 Dec 2021835.16836.08850.91833.06528136-0.21%
03 Dec 2021836.95849.17857.89833.94761517-1.86%
02 Dec 2021852.83830.84854.40826.6110909752.89%
01 Dec 2021828.88823.16830.58814.482944311.33%
30 Nov 2021818.01814.48833.41812.518980791.22%
29 Nov 2021808.19802.30825.60789.951086561-0.35%
26 Nov 2021811.03827.35829.97806.40733048-2.02%
25 Nov 2021827.78821.11833.46816.006482670.81%
24 Nov 2021821.11812.51827.35812.164162281.10%
23 Nov 2021812.16792.88816.44786.337626581.99%
22 Nov 2021796.32845.68845.68785.461914206-6.19%
18 Nov 2021848.90866.80867.41833.46757909-1.47%
17 Nov 2021861.56838.61868.37837.8214060142.80%
16 Nov 2021838.08845.68855.19834.461106004-0.37%
15 Nov 2021841.18827.61845.02824.736268121.64%
12 Nov 2021827.61829.18830.14813.4311862110.89%
11 Nov 2021820.28837.82839.09805.791149550-1.87%
10 Nov 2021835.90834.11843.49829.096493380.41%
09 Nov 2021832.45831.76843.62830.143982060.06%
08 Nov 2021831.97837.82842.14824.73402267-0.55%
04 Nov 2021836.56833.46838.61830.101588861.15%
03 Nov 2021827.04839.57847.90817.44760341-1.10%
02 Nov 2021836.25856.58869.24831.23870706-3.03%
01 Nov 2021862.39846.55866.40838.085507132.49%
29 Oct 2021841.40853.49864.00826.43534480-1.63%
28 Oct 2021855.32884.95884.95848.29899376-3.29%
27 Oct 2021884.42889.31897.91875.78588533-0.10%
26 Oct 2021885.34877.01889.27875.354568761.38%
25 Oct 2021873.30888.44889.22840.70741144-0.93%
22 Oct 2021881.54894.55904.02872.03633115-1.15%
21 Oct 2021891.76902.32918.98877.0915403910.84%
20 Oct 2021884.29968.95968.95846.983066624-8.08%
19 Oct 2021961.971017.601019.35954.111036350-4.70%
18 Oct 20211009.36971.351016.73966.0716798184.43%
14 Oct 2021966.50968.64983.57961.40608663-0.05%
13 Oct 2021966.98966.98980.51959.57712933-0.11%
12 Oct 2021968.08970.00976.24949.66572140-0.20%
11 Oct 2021970.00972.22987.76957.568450510.19%
08 Oct 2021968.12947.87980.69936.4417346882.65%
07 Oct 2021943.16931.16973.09929.5018181491.90%
06 Oct 2021925.53930.33945.17918.981754516-0.53%
05 Oct 2021930.50898.91936.96881.1143830934.39%
04 Oct 2021891.36828.18895.42825.2163589388.42%
01 Oct 2021822.11807.28828.92800.696431491.31%
30 Sep 2021811.51821.85826.82809.76714066-0.83%
29 Sep 2021818.32808.06822.11799.739800920.55%
28 Sep 2021813.82821.24827.78806.491106444-0.18%
27 Sep 2021815.30805.53820.32802.9610071512.00%
24 Sep 2021799.33802.91805.75789.91645898-0.23%
23 Sep 2021801.21807.28810.72798.115928970.30%
22 Sep 2021798.81792.44806.01788.567560831.03%
21 Sep 2021790.65782.84792.44768.447741930.55%
20 Sep 2021786.33802.04802.04782.84904824-2.70%
17 Sep 2021808.19838.74841.01798.552869002-2.90%
16 Sep 2021832.37819.49839.26817.7918416711.78%
15 Sep 2021817.79809.72819.89805.536903861.09%
14 Sep 2021808.98818.10820.32803.44723885-0.21%
13 Sep 2021810.72795.80814.26792.449481602.13%
09 Sep 2021793.84798.02801.12788.60706685-0.08%
08 Sep 2021794.45792.79797.24771.4910796920.62%
07 Sep 2021789.52800.29800.82788.08597255-0.87%
06 Sep 2021796.41799.46808.15794.58835187-0.08%
03 Sep 2021797.06806.93812.51794.45731660-0.80%
02 Sep 2021803.52797.68809.02782.274465860-0.07%
01 Sep 2021804.05822.72825.78802.04570829-1.79%
31 Aug 2021818.71817.75823.68810.775247490.53%
30 Aug 2021814.39816.61824.47797.3310295230.72%
27 Aug 2021808.58795.06811.03790.695900692.17%
26 Aug 2021791.44802.82804.35788.08596477-1.18%
25 Aug 2021800.86805.53810.77798.55566592-0.36%
24 Aug 2021803.78796.37807.06789.826547461.11%
23 Aug 2021794.97816.88822.37780.181157287-2.06%
20 Aug 2021811.68833.46846.55804.351897994-2.84%
18 Aug 2021835.38837.78843.93831.288817540.47%
17 Aug 2021831.45827.39850.00822.3729133111.70%
16 Aug 2021817.53818.62827.61807.28619426-0.13%
13 Aug 2021818.62811.55833.46810.8114424661.23%
12 Aug 2021808.67805.53817.53803.225680880.77%
11 Aug 2021802.48807.28818.01786.421181979-0.43%
10 Aug 2021805.97830.84836.99795.931313911-2.96%
09 Aug 2021830.53842.18843.06817.311915888-0.48%
06 Aug 2021834.55809.02840.88808.2423567983.73%
05 Aug 2021804.53828.83828.92800.081075842-2.25%
04 Aug 2021823.03855.28859.77819.80947556-3.30%
03 Aug 2021851.13832.58861.38829.7917764002.86%
02 Aug 2021827.48825.60842.18811.7314466691.43%
30 Jul 2021815.83780.83822.07779.3019057614.52%
29 Jul 2021780.57768.61785.37768.6110595061.56%
28 Jul 2021768.61777.60783.01757.36669683-1.95%
27 Jul 2021783.93785.46789.60771.5411440380.27%
26 Jul 2021781.79777.60786.37770.718163710.55%
23 Jul 2021777.52772.37782.84768.2618850591.14%
22 Jul 2021768.74761.89770.49752.4212513342.17%
20 Jul 2021752.42743.04772.37733.5318896031.12%
19 Jul 2021744.05746.18751.77739.16883147-0.51%
16 Jul 2021747.89746.10751.25744.443781240.29%
15 Jul 2021745.70750.55753.17742.69494589-0.55%
14 Jul 2021749.85751.38754.91743.575839100.23%
13 Jul 2021748.10746.27750.55740.085517590.62%
12 Jul 2021743.48750.81750.81741.43812462-0.15%
09 Jul 2021744.57740.77752.08738.468791800.56%
08 Jul 2021740.42757.36758.84734.051434478-1.72%
07 Jul 2021753.34741.82755.00737.7616468601.63%
06 Jul 2021741.25751.42755.52739.461170592-1.38%
05 Jul 2021751.60767.57767.57747.581044502-1.50%
02 Jul 2021763.03748.24770.62740.5114676752.21%
01 Jul 2021746.53763.20766.91744.70773644-1.88%
30 Jun 2021760.80759.19762.85754.915887010.90%
29 Jun 2021754.00760.98767.13747.80588826-0.47%
28 Jun 2021757.53756.66763.16750.556415521.04%
25 Jun 2021749.72763.64763.64737.501392183-1.34%
24 Jun 2021759.93754.39764.47746.4910360120.73%
23 Jun 2021754.39771.49773.76751.94841152-1.45%
22 Jun 2021765.47794.18794.18761.941848253-1.00%
21 Jun 2021773.20771.93790.98763.649572870.09%
18 Jun 2021772.52795.97798.55764.56808127-2.29%
17 Jun 2021790.61797.68802.87780.50479666-0.88%
16 Jun 2021797.63798.59805.09793.732917080.07%
15 Jun 2021797.06809.46812.51795.30504104-0.84%
14 Jun 2021803.78798.55809.35780.229087741.46%
11 Jun 2021792.24801.58813.23789.82769205-0.67%
10 Jun 2021797.59802.89802.89787.977498090.79%
09 Jun 2021791.33777.17807.28773.3323386352.36%
08 Jun 2021773.09749.11781.09742.7815735363.56%
07 Jun 2021746.49746.18749.68739.647969231.18%
04 Jun 2021737.78732.22750.55732.229074971.01%
03 Jun 2021730.43734.29734.88726.593653530.26%
02 Jun 2021728.56748.34752.95724.37958896-2.41%
01 Jun 2021746.53734.29761.30731.3715037111.99%
31 May 2021731.96724.37733.53723.432742811.00%
28 May 2021724.74727.70736.98722.424640860.12%
27 May 2021723.89729.60733.09720.59526901-0.32%
26 May 2021726.22728.73732.85722.184474090.63%
25 May 2021721.64735.14745.53720.00759690-1.23%
24 May 2021730.61734.40738.55721.536388530.58%
21 May 2021726.40748.34751.42724.39755839-2.17%
20 May 2021742.52735.71758.84734.6418688952.15%
19 May 2021726.90772.37772.37715.753136796-4.70%
18 May 2021762.77772.08785.46756.099881570.22%
17 May 2021761.09754.56767.54741.824939422.00%
14 May 2021746.18767.13770.18741.82337552-1.76%
12 May 2021759.52757.09770.18750.575095670.70%
11 May 2021754.21757.94765.82745.01488357-0.50%
10 May 2021757.99746.60766.45737.468923662.42%
07 May 2021740.08785.46792.02733.091392673-5.04%
06 May 2021779.35758.05783.28745.7916365414.10%
05 May 2021748.67764.08764.51720.8716054884.90%
04 May 2021713.70719.00736.58703.86580391-0.47%
03 May 2021717.06698.18721.94696.355423742.39%
30 Apr 2021700.30667.86717.71667.869725273.08%
29 Apr 2021679.40676.02687.99663.274037361.15%
28 Apr 2021671.65688.15696.70669.82641469-1.52%
27 Apr 2021681.99645.82690.33645.2110402434.75%
26 Apr 2021651.08644.42654.11639.345587892.00%
23 Apr 2021638.31620.03643.83620.036707603.15%
22 Apr 2021618.83619.64630.11613.53143565-1.15%
20 Apr 2021626.05617.46631.88615.712871112.46%
19 Apr 2021611.04608.73617.46594.79311866-1.75%
16 Apr 2021621.93595.62635.33595.275565624.11%
15 Apr 2021597.38602.18605.91584.86166764-0.10%
13 Apr 2021597.95589.68606.55589.681981091.68%
12 Apr 2021588.05615.71617.24581.48382214-4.02%
09 Apr 2021612.70621.73622.10610.04246474-1.22%
08 Apr 2021620.29619.64632.73614.696590661.21%
07 Apr 2021612.85595.53619.46586.214545873.60%
06 Apr 2021591.58583.42605.06579.715422551.99%
05 Apr 2021580.04595.05606.07578.29405142-2.53%
01 Apr 2021595.11580.37606.55573.826139193.52%
31 Mar 2021574.89584.73587.65571.68195416-1.59%
30 Mar 2021584.16589.09589.97576.592656911.28%
26 Mar 2021576.77579.78584.73565.113604930.47%
25 Mar 2021574.08580.37593.46561.171124256-0.19%
24 Mar 2021575.17562.69610.65562.0430970982.28%
23 Mar 2021562.37558.98564.96552.441602210.47%
22 Mar 2021559.75551.91562.93541.091512462.07%
19 Mar 2021548.40537.32556.37520.395088291.29%
18 Mar 2021541.42562.04569.02537.82119276-3.74%
17 Mar 2021562.43563.91565.18554.271809550.05%
16 Mar 2021562.17558.07567.67553.441620871.43%
15 Mar 2021554.25559.42560.27545.89144480-1.04%
12 Mar 2021560.07560.51564.15552.661655820.57%
10 Mar 2021556.91551.96558.55549.821689181.14%
09 Mar 2021550.63550.32554.16540.962128850.24%
08 Mar 2021549.32552.79559.64546.001103430.09%
05 Mar 2021548.82563.35566.40541.27186136-2.65%
04 Mar 2021563.76560.73582.55558.66490759-0.68%
03 Mar 2021567.60569.46571.81565.142838210.60%
02 Mar 2021564.24562.04571.35556.635944031.88%
01 Mar 2021553.81539.35558.26535.313422592.76%
26 Feb 2021538.91535.86540.66529.16255356-0.05%
25 Feb 2021539.19540.22542.40532.561973790.41%
24 Feb 2021536.97543.71544.04523.7774088-0.88%
23 Feb 2021541.75536.86546.09531.492729111.57%
22 Feb 2021533.39522.35538.91516.244424122.90%
19 Feb 2021518.36538.61541.05513.51310371-3.36%
18 Feb 2021536.38542.29542.29532.02255090-0.25%
17 Feb 2021537.71536.25549.56532.694440830.35%
16 Feb 2021535.81533.22537.03527.132603470.98%
15 Feb 2021530.60532.39538.91527.942633500.15%
12 Feb 2021529.81528.85539.78525.823227840.41%
11 Feb 2021527.65526.63531.60520.582319800.49%
10 Feb 2021525.06541.57541.57523.64215327-2.54%
09 Feb 2021538.76522.46543.27468.027443453.60%
08 Feb 2021520.02519.06532.37516.442518190.11%
05 Feb 2021519.47520.15522.77512.77183614-0.31%
04 Feb 2021521.09518.84528.74517.094257060.51%
03 Feb 2021518.45517.09526.67512.827018520.55%
02 Feb 2021515.59512.77518.14503.133059881.48%
01 Feb 2021508.06505.86523.18498.905431920.43%
29 Jan 2021505.86512.73520.91495.919790501.76%
28 Jan 2021497.13492.66505.70488.794047720.72%
27 Jan 2021493.57499.86505.55489.89345588-1.24%
25 Jan 2021499.77502.13506.75490.931929230.18%
22 Jan 2021498.87517.09519.67494.18447812-3.43%
21 Jan 2021516.61532.41534.61512.73542336-2.31%
20 Jan 2021528.85539.78544.26526.80362529-1.88%
19 Jan 2021539.00534.55541.97532.562835390.73%
18 Jan 2021535.09548.51549.36528.87254770-2.41%
15 Jan 2021548.29552.44554.18544.58167836-0.68%
14 Jan 2021552.07558.72561.80547.33276643-1.25%
13 Jan 2021559.05560.73563.59555.49492339-0.15%
12 Jan 2021559.88570.29576.02557.67440596-1.19%
11 Jan 2021566.60562.91568.98555.652040741.41%
08 Jan 2021558.72559.42568.08554.403264800.05%
07 Jan 2021558.46565.09573.17556.37249402-0.83%
06 Jan 2021563.15583.51589.05558.55411809-3.49%
05 Jan 2021583.51558.11596.03550.026905804.30%
04 Jan 2021559.44551.13560.73550.763326741.71%
01 Jan 2021550.04542.84556.37542.014061982.08%
31 Dec 2020538.82529.31543.30527.091602591.26%
30 Dec 2020532.10537.17539.81526.82194180-0.66%
29 Dec 2020535.62528.00544.50525.382548781.26%
28 Dec 2020528.96528.00532.37523.642424860.57%
24 Dec 2020525.95528.18536.73523.201471280.22%
23 Dec 2020524.77514.47528.00512.731974422.43%
22 Dec 2020512.31504.44525.60493.53269670-0.39%
21 Dec 2020514.34531.58535.73509.26421385-3.24%
18 Dec 2020531.58538.91555.47525.869032830.05%
17 Dec 2020531.34530.51533.24526.502607200.08%
16 Dec 2020530.93534.92534.98526.76633485-0.08%
15 Dec 2020531.34534.33535.16525.82548632-0.72%
14 Dec 2020535.18531.49544.58530.212960410.55%
11 Dec 2020532.26533.24540.37526.692570180.65%
10 Dec 2020528.83532.37541.07524.95336328-3.37%
09 Dec 2020547.25549.82549.82541.57400509-1.00%
08 Dec 2020552.79552.55561.60541.534192931.62%
07 Dec 2020543.99528.81551.52520.154366773.37%
04 Dec 2020526.23515.37528.00515.373058360.87%
03 Dec 2020521.67515.78528.00510.813014321.43%
02 Dec 2020514.30505.31517.09497.703907861.87%
01 Dec 2020504.85506.66510.55499.202703980.14%
27 Nov 2020504.13484.80507.49481.357049174.17%
26 Nov 2020483.97486.55490.91476.53164371-0.92%
25 Nov 2020488.45501.67505.31486.81204057-2.29%
24 Nov 2020499.92496.56507.03495.714218070.89%
23 Nov 2020495.51490.80499.64487.181937531.13%
20 Nov 2020489.95500.99501.08484.37353439-2.20%
19 Nov 2020500.99501.69503.76493.734516650.23%
18 Nov 2020499.83493.01503.98481.683479061.53%
17 Nov 2020492.29484.37497.89484.374744942.44%
14 Nov 2020480.57484.37485.83478.63311690.08%
13 Nov 2020480.20474.98483.06468.702267501.54%
12 Nov 2020472.93462.55478.65456.873156973.44%
11 Nov 2020457.22471.21471.21450.05250628-3.15%
10 Nov 2020472.10492.81492.87449.46281149-3.20%
09 Nov 2020487.73488.36492.42477.511838881.14%
06 Nov 2020482.21475.11495.19472.584521972.61%
05 Nov 2020469.94447.27473.46444.485544955.68%
04 Nov 2020444.70440.73447.25438.241191730.24%
03 Nov 2020443.63442.91445.97436.37929130.66%
02 Nov 2020440.73448.58448.58432.001441260.94%
30 Oct 2020436.61440.73446.18431.61110667-1.22%
29 Oct 2020442.02436.37445.11432.021053680.33%
28 Oct 2020440.55434.62447.27434.622863371.51%
27 Oct 2020433.99427.64437.02425.461619981.12%
26 Oct 2020429.19433.86438.09428.07111897-1.12%
23 Oct 2020434.03437.67438.55432.4487150-0.08%
22 Oct 2020434.36430.26437.67425.482436361.11%
21 Oct 2020429.60429.75432.81424.762631090.80%
20 Oct 2020426.20426.79430.93422.641997230.24%
19 Oct 2020425.17436.37439.38424.19179136-2.44%
16 Oct 2020435.82429.71437.02421.721838892.31%
15 Oct 2020425.98425.46437.83423.033298820.56%
14 Oct 2020423.62432.00434.05422.40277346-1.96%
13 Oct 2020432.09439.77439.77431.15219566-1.37%
12 Oct 2020438.11438.55440.73430.301499330.47%
09 Oct 2020436.04441.60442.91435.49194551-0.89%
08 Oct 2020439.97438.11442.58437.671055200.11%
07 Oct 2020439.49442.91444.22437.24162624-0.69%
06 Oct 2020442.56442.91444.83438.591225050.16%
05 Oct 2020441.84447.27447.30434.97309341-0.24%
01 Oct 2020442.91445.51449.46439.881444170.00%
30 Sep 2020442.89444.96446.84439.861319890.05%
29 Sep 2020442.65447.27452.38438.55239039-0.72%
28 Sep 2020445.88444.94450.11441.601362271.67%
25 Sep 2020438.57437.91442.47433.722919081.23%
24 Sep 2020433.22445.18447.27432.00245360-3.47%
23 Sep 2020448.80459.06461.89440.73194604-0.94%
22 Sep 2020453.06451.64462.57436.80347257-0.93%
21 Sep 2020457.33466.91478.52447.23240669-2.06%
18 Sep 2020466.95486.46491.76459.06440488-3.13%
17 Sep 2020482.05490.69492.98480.00273400-1.76%
16 Sep 2020490.69476.42493.53473.464270693.88%
15 Sep 2020472.37465.43476.95463.644884312.41%
14 Sep 2020461.26453.38479.11449.895484933.40%
11 Sep 2020446.10454.26457.07442.95141368-1.65%
10 Sep 2020453.60447.65459.49445.532417312.69%
09 Sep 2020441.71447.91447.91437.43241741-1.38%
08 Sep 2020447.91456.00459.93445.53218727-1.70%
07 Sep 2020455.67465.17468.22448.78236821-2.14%
04 Sep 2020465.65451.64470.84448.192193430.58%
03 Sep 2020462.98464.73468.22461.671467050.57%
02 Sep 2020460.34457.75478.91457.753349250.75%
01 Sep 2020456.90457.75465.58442.21276745-0.06%
31 Aug 2020457.18475.64489.12453.82428659-3.59%
28 Aug 2020474.20495.27497.41471.32484976-3.35%
27 Aug 2020490.63490.21492.66481.313573850.48%
26 Aug 2020488.29501.06508.37486.55493698-2.03%
25 Aug 2020498.39516.66528.66491.35791975-2.64%
24 Aug 2020511.90515.78534.55506.421024339-0.26%
21 Aug 2020513.21495.27536.29489.6526733504.26%
20 Aug 2020492.26464.73501.30454.7114045015.56%
19 Aug 2020466.34447.71469.97445.096776685.07%
18 Aug 2020443.83449.46449.46440.732526940.18%
17 Aug 2020443.02445.53448.15438.772730490.68%
14 Aug 2020440.01437.24449.02431.136052580.83%
13 Aug 2020436.37435.06446.60428.64690950-1.39%
12 Aug 2020442.54450.72459.49438.98312360-1.22%
11 Aug 2020447.99464.73468.66445.18302912-3.54%
10 Aug 2020464.42467.78480.00458.66312613-0.32%
07 Aug 2020465.91462.77469.97461.414144141.00%
06 Aug 2020461.30449.02463.92440.735547913.22%
05 Aug 2020446.90460.37460.37445.53369790-1.99%
04 Aug 2020455.96448.15458.18429.847272513.10%
03 Aug 2020442.23433.75449.46433.318012122.33%
31 Jul 2020432.18417.16434.18414.745470422.60%
30 Jul 2020421.24422.40425.65417.40230420-0.02%
29 Jul 2020421.33426.33430.93418.04345312-0.54%
28 Jul 2020423.60419.78425.02416.773940841.67%
27 Jul 2020416.66418.87426.76410.186437610.49%
24 Jul 2020414.63402.37418.02401.4615001383.09%
23 Jul 2020402.22394.54404.07392.773700411.95%
22 Jul 2020394.54394.91395.72389.891709240.70%
21 Jul 2020391.79396.22397.53390.61242551-0.81%
20 Jul 2020394.98395.00399.27393.16199843-0.01%
17 Jul 2020395.00392.73400.12392.731879760.84%
16 Jul 2020391.72398.79401.89388.98297498-1.76%
15 Jul 2020398.75400.58403.20397.09327137-0.39%
14 Jul 2020400.32405.14407.67397.09219238-1.19%
13 Jul 2020405.14413.67413.67404.10340589-0.99%
10 Jul 2020409.18414.87415.55403.64175725-1.37%
09 Jul 2020414.87412.36416.73412.361965071.03%
08 Jul 2020410.64410.97418.87408.876741801.19%
07 Jul 2020405.80406.69410.18405.382137970.20%
06 Jul 2020404.97405.91411.88403.882958590.18%
03 Jul 2020404.25405.82408.00403.22159579-0.11%
02 Jul 2020404.71408.44408.44403.661869970.13%
01 Jul 2020404.20408.44408.44403.64129159-0.55%
30 Jun 2020406.43407.13408.87399.272564370.74%
29 Jun 2020403.44412.15413.85402.18248375-3.06%
26 Jun 2020416.16422.58423.25412.362221180.32%
25 Jun 2020414.83410.62422.58399.716278400.98%
24 Jun 2020410.82422.58422.75402.901065657-2.90%
23 Jun 2020423.10426.76426.76419.78333863-0.79%
22 Jun 2020426.48420.85427.64416.518132481.68%
19 Jun 2020419.43412.36420.11408.007411452.28%
18 Jun 2020410.10408.02412.91403.779970090.51%
17 Jun 2020408.02404.51414.11399.8813065471.17%
16 Jun 2020403.31389.24407.13384.0424983936.30%
15 Jun 2020379.40394.91400.58371.045093872-5.29%
12 Jun 2020400.58386.18402.13386.18514186-0.88%
11 Jun 2020404.12407.13409.31401.06275490-0.77%
10 Jun 2020407.24408.44412.36406.123311940.33%
09 Jun 2020405.91405.82408.87402.333575690.76%
08 Jun 2020402.85402.33409.31397.556413031.59%
05 Jun 2020396.55396.22401.46389.766498151.04%
04 Jun 2020392.47416.29418.89389.741614936-5.86%
03 Jun 2020416.92425.02433.48414.55848495-1.86%
02 Jun 2020424.84431.91435.60423.75358832-0.93%
01 Jun 2020428.84430.26439.11426.337096620.68%
29 May 2020425.96430.76430.76420.24424470-0.75%
28 May 2020429.16433.05439.77426.76286139-0.30%
27 May 2020430.47443.76445.53429.38381808-2.31%
26 May 2020440.66448.15448.15432.44492917-1.92%
22 May 2020449.30441.23457.31441.234520802.21%
21 May 2020439.59438.98450.55435.952908590.59%
20 May 2020437.00435.93438.77428.711412460.96%
19 May 2020432.83439.42447.27430.69219957-0.90%
18 May 2020436.76451.18451.18429.82226668-2.45%
15 May 2020447.73448.10456.55445.092719220.44%
14 May 2020445.77448.50458.18443.57590394-0.81%
13 May 2020449.43467.13467.13447.27271164-0.49%
12 May 2020451.66446.79462.53443.046054981.01%
11 May 2020447.14467.78471.71442.95501367-3.77%
08 May 2020464.66479.04486.77458.21297353-1.88%
07 May 2020473.54470.40490.91469.09240338-1.77%
06 May 2020482.05501.82507.71472.15703139-2.99%
05 May 2020496.93486.98520.15482.7121365153.97%
04 May 2020477.97474.33490.91456.07462257-0.64%
30 Apr 2020481.05492.22496.15472.15534833-0.59%
29 Apr 2020483.89486.98496.52466.916789940.31%
28 Apr 2020482.38456.00486.55455.1313668248.67%
27 Apr 2020443.91405.82448.80405.828179979.76%
24 Apr 2020404.44408.87412.19400.58199664-1.15%
23 Apr 2020409.14403.75418.91403.643098812.97%
22 Apr 2020397.35399.27407.78394.26125892-0.63%
21 Apr 2020399.88403.64413.67397.59392790-2.19%
20 Apr 2020408.83416.03419.48405.47137485-0.75%
17 Apr 2020411.91411.49415.40404.252023222.11%
16 Apr 2020403.38403.64411.93399.752163871.32%
15 Apr 2020398.12401.46409.66391.424312921.37%
13 Apr 2020392.75399.27425.30390.55442244-1.23%
09 Apr 2020397.66387.93401.41382.932993886.60%
08 Apr 2020373.05366.52397.00356.954778052.91%
07 Apr 2020362.49352.58367.72349.532044155.06%
03 Apr 2020345.03349.57350.84336.33135885-0.64%
01 Apr 2020347.26339.49357.38335.154535723.79%
31 Mar 2020334.58320.29340.23316.431162435.25%
30 Mar 2020317.89322.91327.06314.62138741-4.88%
27 Mar 2020334.21329.89344.68320.821669673.69%
26 Mar 2020322.32314.18329.46309.451642194.74%
25 Mar 2020307.72296.73316.23296.731408691.69%
24 Mar 2020302.60322.89322.89299.671791782.05%
23 Mar 2020296.51305.46322.89291.49746917-11.52%
20 Mar 2020335.13327.27342.55325.093723202.61%
19 Mar 2020326.60327.27346.04321.62267158-5.32%
18 Mar 2020344.95353.02358.50335.56306636-0.01%
17 Mar 2020344.97350.84358.91339.08217543-1.97%
16 Mar 2020351.91375.27379.53348.66388826-7.58%
13 Mar 2020380.77342.63393.16322.915393403.09%
12 Mar 2020369.34392.73392.73362.18438380-9.11%
11 Mar 2020406.36412.50413.78397.72246124-1.18%
09 Mar 2020411.23428.18428.18406.43635426-4.36%
06 Mar 2020429.99419.78433.94416.73151767-0.41%
05 Mar 2020431.78425.02436.37421.091627342.68%
04 Mar 2020420.52430.36431.87417.64258701-2.01%
03 Mar 2020429.14434.18434.18421.662254221.28%
02 Mar 2020423.71430.26436.15417.16306520-0.52%
28 Feb 2020425.91428.07434.73414.98265240-1.43%
27 Feb 2020432.07439.09451.20429.38332913-0.95%
26 Feb 2020436.23445.07448.15434.60342707-1.99%
25 Feb 2020445.07449.19452.31442.91346791-0.24%
24 Feb 2020446.16453.38467.35442.47270036-1.74%
20 Feb 2020454.06436.78459.93435.655507524.50%
19 Feb 2020434.49434.18439.86430.82237913-0.04%
18 Feb 2020434.66434.18440.75417.163108790.61%
17 Feb 2020432.02443.48445.73425.59237417-2.25%
14 Feb 2020441.95426.33447.25426.224671164.31%
13 Feb 2020423.69422.40431.56404.20180964-1.39%
12 Feb 2020429.67442.74442.91423.99118255-2.44%
11 Feb 2020440.42446.29450.57436.69133322-0.70%
10 Feb 2020443.54435.06447.27428.512262732.79%
07 Feb 2020431.52421.90434.42421.811732872.92%
06 Feb 2020419.28432.83435.49417.60134128-2.56%
05 Feb 2020430.28421.90433.75421.901760882.37%
04 Feb 2020420.33428.92435.49417.21198175-0.60%
03 Feb 2020422.86418.47435.89416.752064960.36%
01 Feb 2020421.35429.38454.67419.35352695-1.98%
31 Jan 2020429.86430.26435.93414.983234240.94%
30 Jan 2020425.85434.34434.62412.36493352-1.34%
29 Jan 2020431.63397.53435.93396.3513412729.62%
28 Jan 2020393.75377.46396.39373.093648655.20%
27 Jan 2020374.29372.61377.02368.73807180.84%
24 Jan 2020371.17380.51380.68367.16145499-2.01%
23 Jan 2020378.79376.23379.64372.46750590.85%
22 Jan 2020375.58379.20380.05372.6666415-0.46%
21 Jan 2020377.32376.36379.55373.20776970.09%
20 Jan 2020376.98377.04380.73375.861325610.49%
17 Jan 2020375.16377.46382.12373.961956370.14%
16 Jan 2020374.62373.44376.45371.802144780.80%
15 Jan 2020371.65372.66384.00370.91234189-0.30%
14 Jan 2020372.76370.08378.24370.082004010.82%
13 Jan 2020369.71373.09387.40361.75601068-1.92%
10 Jan 2020376.95401.46403.31371.35683302-6.15%
09 Jan 2020401.65385.18406.04385.184467954.51%
08 Jan 2020384.31387.93387.93381.82143313-1.29%
07 Jan 2020389.35377.37394.95375.276822464.24%
06 Jan 2020373.51365.32374.49363.932223871.82%
03 Jan 2020366.85368.64368.64363.93919940.05%
02 Jan 2020366.66366.55368.73365.74853730.29%
01 Jan 2020365.59364.80367.86362.66879690.85%
31 Dec 2019362.51365.67368.73353.46134712-0.83%
30 Dec 2019365.56365.24366.55361.311464920.32%
27 Dec 2019364.41365.24368.62359.612093030.50%
26 Dec 2019362.58353.46364.36353.393997943.35%
24 Dec 2019350.84342.11351.71340.173444452.83%
23 Dec 2019341.19335.13342.55333.511653072.31%
20 Dec 2019333.49337.79343.99331.42164885-1.25%
19 Dec 2019337.72337.57339.69334.50993960.73%
18 Dec 2019335.26337.75339.78332.0758145-0.05%
17 Dec 2019335.43339.80340.80334.3084265-0.52%
16 Dec 2019337.18340.30352.45336.00172453-0.92%
13 Dec 2019340.30347.46347.67339.49102094-1.66%
12 Dec 2019346.06343.03349.53340.80367281.55%
11 Dec 2019340.78343.77348.22339.5889174-0.47%
10 Dec 2019342.39350.71352.30340.8250465-1.38%
09 Dec 2019347.19344.29352.58341.321594811.83%
06 Dec 2019340.95349.96352.93332.95131338-2.34%
05 Dec 2019349.11355.11359.28348.1577427-0.74%
04 Dec 2019351.71349.96355.40348.9855378-0.11%
03 Dec 2019352.08361.31364.87349.79169156-2.47%
02 Dec 2019360.98368.14368.14358.8983360-1.94%
29 Nov 2019368.14370.26373.00360.0095209-0.49%
28 Nov 2019369.95357.38373.09352.841046293.71%
27 Nov 2019356.71348.31358.30347.781044692.42%
26 Nov 2019348.28359.48364.32346.91122321-2.27%
25 Nov 2019356.36362.18363.82353.4656560-1.08%