Adani Ports & Special Economic Zone Ltd

NSE :ADANIPORTS   BSE :532921  Sector : Marine Port & Services

Buy, Sell or Hold ADANIPORTS ?

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

ADANIPORTS Historical Data

Equitypandit Financial Services Pvt. Ltd.
Date Price Open High Low Volume Change(%)
28 Mar 20241341.851334.001358.701314.0041887411.44%
27 Mar 20241322.801315.001343.001312.1049384001.43%
26 Mar 20241304.201281.601314.001281.0036106441.76%
22 Mar 20241281.601262.451289.101255.0530769261.52%
21 Mar 20241262.451260.001268.701251.3031555631.37%
20 Mar 20241245.401248.001252.951230.2027720980.34%
19 Mar 20241241.201271.051272.851237.252311324-2.01%
18 Mar 20241266.601250.001270.051227.254858444-1.28%
15 Mar 20241283.001273.801288.851256.6540245861.19%
14 Mar 20241267.851210.001276.001195.7071956034.82%
13 Mar 20241209.551307.001308.001188.108670336-7.05%
12 Mar 20241301.301335.001346.951293.453139768-1.93%
11 Mar 20241326.951331.001342.351322.0522176730.11%
07 Mar 20241325.451329.801335.351315.0016407860.05%
06 Mar 20241324.801342.701344.601304.002758443-1.01%
05 Mar 20241338.301344.051354.951334.001815438-0.32%
04 Mar 20241342.601345.251356.551336.4021702140.32%
02 Mar 20241338.301326.901346.901325.003866971.23%
01 Mar 20241322.101335.001349.001312.4033010900.12%
29 Feb 20241320.501300.001329.901293.0526722391.62%
28 Feb 20241299.501334.501334.901295.152121625-2.25%
27 Feb 20241329.451336.851339.201314.252197456-0.65%
26 Feb 20241338.151320.001343.001316.7528024251.32%
23 Feb 20241320.701312.051332.001298.0029248290.74%
22 Feb 20241310.951296.001317.001281.0025560091.55%
21 Feb 20241291.001304.801315.001281.452770510-0.73%
20 Feb 20241300.501311.001312.901293.701856718-0.50%
19 Feb 20241307.001313.401327.001302.1527002400.01%
16 Feb 20241306.851269.801311.001265.5554762303.14%
15 Feb 20241267.051275.001277.551262.103382824-0.06%
14 Feb 20241267.851261.951281.551248.6533829430.24%
13 Feb 20241264.801249.951271.001226.6522450091.24%
12 Feb 20241249.351278.001279.751243.902204823-1.74%
09 Feb 20241271.501252.601275.501232.1035381642.11%
08 Feb 20241245.201264.051264.501236.753354609-0.83%
07 Feb 20241255.651280.001286.351252.153359763-1.37%
06 Feb 20241273.101266.001284.601248.8544080021.16%
05 Feb 20241258.551269.501291.251248.855611298-0.23%
02 Feb 20241261.451233.051287.501231.70104502273.50%
01 Feb 20241218.851213.601239.501200.3074336280.93%
31 Jan 20241207.651195.801214.251191.6555102421.71%
30 Jan 20241187.351200.001217.201181.004683729-0.78%
29 Jan 20241196.651155.001204.901151.0067680334.39%
25 Jan 20241146.301122.151155.751111.6043050422.29%
24 Jan 20241120.601138.001146.751118.3518373913-1.45%
23 Jan 20241137.101199.151207.201130.257201014-4.69%
20 Jan 20241193.001158.901198.751150.0025211073.52%
19 Jan 20241152.451162.251166.801150.002732559-0.14%
18 Jan 20241154.051171.051184.301143.455918594-1.10%
17 Jan 20241166.851180.001204.701159.455268593-2.22%
16 Jan 20241193.351203.601212.001186.803173587-0.81%
15 Jan 20241203.101214.001215.351189.102825654-0.33%
12 Jan 20241207.101210.401218.751201.0539127790.34%
11 Jan 20241202.951221.001223.601200.003721202-0.94%
10 Jan 20241214.351220.001220.001197.0070367281.44%
09 Jan 20241197.101182.001229.901178.50147011042.42%
08 Jan 20241168.851160.001182.001152.0087600941.26%
05 Jan 20241154.251129.101160.001125.40106227892.76%
04 Jan 20241123.201117.001131.001103.5597719952.65%
03 Jan 20241094.251105.001144.001062.75330607781.47%
02 Jan 20241078.401047.851082.901031.1063446212.92%
01 Jan 20241047.851026.551057.951023.0039897112.29%
29 Dec 20231024.351021.801034.901017.6024292500.73%
28 Dec 20231016.951029.551031.201014.654865603-0.73%
27 Dec 20231024.401037.001037.051018.002803997-0.42%
26 Dec 20231028.751034.101041.001026.1021767750.12%
22 Dec 20231027.501034.001050.951019.0052521060.84%
21 Dec 20231018.95996.151028.00989.2553520570.67%
20 Dec 20231012.151078.001083.851005.008467564-5.76%
19 Dec 20231074.001095.001099.001068.605993252-1.86%
18 Dec 20231094.301079.001102.401072.7554483421.46%
15 Dec 20231078.551079.001086.501067.05116727870.36%
14 Dec 20231074.701080.001089.901063.0080041311.05%
13 Dec 20231063.501045.001075.001028.8081516392.07%
12 Dec 20231041.951037.051048.451023.2549022890.97%
11 Dec 20231031.901026.801048.001015.6578896660.87%
08 Dec 20231022.951048.001055.00992.3012202462-1.61%
07 Dec 20231039.651029.001058.751021.65148400812.13%
06 Dec 20231017.951045.001082.501008.10410089470.48%
05 Dec 20231013.10884.001024.30880.004656441215.30%
04 Dec 2023878.65865.00883.35858.50110647956.14%
01 Dec 2023827.80839.20839.20825.5029327750.28%
30 Nov 2023825.50839.00839.00823.005998210-1.20%
29 Nov 2023835.55850.00850.00833.308057644-0.26%
28 Nov 2023837.70806.00854.40806.00159298185.30%
24 Nov 2023795.55795.90802.95785.0044213500.31%
23 Nov 2023793.10795.00804.70791.4537766150.15%
22 Nov 2023791.90804.00804.95788.553212329-1.18%
21 Nov 2023801.35805.00814.90799.303643664-0.28%
20 Nov 2023803.60810.05816.00801.103227659-0.80%
17 Nov 2023810.05811.70821.95809.053218979-0.44%
16 Nov 2023813.60814.40818.40808.1016897620.35%
15 Nov 2023810.75818.00818.00809.0516946980.11%
13 Nov 2023809.85810.00828.00807.501050882-0.30%
12 Nov 2023812.25816.70816.70811.002652390.45%
10 Nov 2023808.60808.00818.80806.2039031830.30%
09 Nov 2023806.20825.00827.70798.104982049-1.53%
08 Nov 2023818.70802.00823.80800.0551232082.65%
07 Nov 2023797.55803.00808.40796.002394891-0.62%
06 Nov 2023802.50801.50806.25799.3022703160.89%
03 Nov 2023795.40780.00798.80777.3043107652.73%
02 Nov 2023774.30776.90783.50772.0517417990.68%
01 Nov 2023769.10784.75790.50767.202693768-1.99%
31 Oct 2023784.75789.80791.10782.502825760-0.03%
30 Oct 2023785.00785.90794.40779.8035220680.33%
27 Oct 2023782.40774.90786.40773.0529954041.56%
26 Oct 2023770.35764.00771.80754.5038553580.16%
25 Oct 2023769.10772.50783.35761.052581498-0.30%
23 Oct 2023771.45793.65795.80769.902002377-2.80%
20 Oct 2023793.65791.80803.00788.6524348620.10%
19 Oct 2023792.85796.75797.30787.452862500-0.72%
18 Oct 2023798.60808.95809.05795.402271927-0.81%
17 Oct 2023805.10812.00814.40804.002162192-0.07%
16 Oct 2023805.65818.50818.50803.252664794-1.00%
13 Oct 2023813.75812.00824.80805.853801000-0.15%
12 Oct 2023814.95818.55823.25812.5525636060.01%
11 Oct 2023814.85827.40827.40812.353281387-0.57%
10 Oct 2023819.50800.55823.70800.5575913273.73%
09 Oct 2023790.05815.00818.80785.005994282-4.90%
06 Oct 2023830.75830.00836.50826.4018770580.67%
05 Oct 2023825.20830.85832.00820.2520835050.07%
04 Oct 2023824.60830.95845.45819.354096647-0.82%
03 Oct 2023831.40826.00836.75824.2524530900.76%
29 Sep 2023825.15826.50832.50822.3014684960.25%
28 Sep 2023823.10833.25841.35819.155057959-0.91%
27 Sep 2023830.70825.80833.00821.5024638421.14%
26 Sep 2023821.35826.10831.00819.001569635-0.52%
25 Sep 2023825.65828.70831.70818.952395763-0.17%
22 Sep 2023827.05833.90838.70822.103156509-0.49%
21 Sep 2023831.10821.15842.40820.0064373201.60%
20 Sep 2023818.05832.00837.60815.003016411-1.59%
18 Sep 2023831.25848.05848.05828.152801202-1.70%
15 Sep 2023845.65846.00854.60841.504013431-0.49%
14 Sep 2023849.80854.05857.85841.0062348250.01%
13 Sep 2023849.70859.00867.20843.157180448-1.05%
12 Sep 2023858.75889.50889.50853.058036897-2.69%
11 Sep 2023882.45840.00887.20835.00206381756.96%
08 Sep 2023825.00810.90828.80810.15116832221.86%
07 Sep 2023809.90809.70812.95805.0597879390.35%
06 Sep 2023807.05806.00808.50800.4567295980.26%
05 Sep 2023804.95805.00810.90797.50104834130.49%
04 Sep 2023801.05807.55811.75795.55125221480.19%
01 Sep 2023799.50780.00808.00779.65119001990.92%
31 Aug 2023792.20803.90810.90787.709998925-3.24%
30 Aug 2023818.70828.00833.00816.608592012-0.59%
29 Aug 2023823.55809.50830.80800.0559350851.99%
28 Aug 2023807.45816.00824.00798.5050672650.11%
25 Aug 2023806.60823.00830.40803.504442243-1.92%
24 Aug 2023822.35834.00844.40820.204692796-0.41%
23 Aug 2023825.70858.55862.45820.104748732-3.37%
22 Aug 2023854.50863.90869.00853.358037324-0.43%
21 Aug 2023858.15840.10864.10838.50174323002.66%
18 Aug 2023835.90807.00849.60804.30225023923.24%
17 Aug 2023809.65778.00813.60776.85140116444.32%
16 Aug 2023776.10786.00786.00772.4511481440-1.40%
14 Aug 2023787.15781.00794.20771.1017841454-1.74%
11 Aug 2023801.05806.90810.45794.259040236-0.22%
10 Aug 2023802.80793.00819.80792.0080647301.48%
09 Aug 2023791.10792.70806.85784.0070076480.88%
08 Aug 2023784.20793.75805.00764.3011993737-0.91%
07 Aug 2023791.40777.05794.65771.2041751642.08%
04 Aug 2023775.25776.45779.90768.7527586190.25%
03 Aug 2023773.35761.45779.50753.4041357761.56%
02 Aug 2023761.45767.00773.90751.553017482-0.51%
01 Aug 2023765.35778.95781.00761.602590545-1.61%
31 Jul 2023777.85758.65780.00754.4058549182.93%
28 Jul 2023755.70750.00760.80743.1032571950.93%
27 Jul 2023748.75753.90758.85741.902243079-0.52%
26 Jul 2023752.65752.95765.40745.0058683770.45%
25 Jul 2023749.25737.65752.00733.1532101481.90%
24 Jul 2023735.30730.00740.25728.4519190240.94%
21 Jul 2023728.45728.80735.35726.301491198-0.55%
20 Jul 2023732.45733.45735.95728.1014234890.14%
19 Jul 2023731.40731.90735.45729.0010398270.45%
18 Jul 2023728.15731.00747.50725.604464508-0.40%
17 Jul 2023731.05730.20742.80730.1026838980.68%
14 Jul 2023726.10718.65727.45714.7020431451.24%
13 Jul 2023717.20724.95729.25715.001378288-0.97%
12 Jul 2023724.20731.85732.45722.001349350-0.78%
11 Jul 2023729.90723.95732.45719.0527164911.36%
10 Jul 2023720.10722.00730.00708.0051354830.19%
07 Jul 2023718.70739.95740.00716.204248724-2.88%
06 Jul 2023740.05742.40745.90738.201949877-0.36%
05 Jul 2023742.75741.00746.90734.0522127790.14%
04 Jul 2023741.70740.05751.00735.0032630450.58%
03 Jul 2023737.40744.50747.45732.702808490-0.25%
30 Jun 2023739.25752.80759.90738.006629272-2.28%
28 Jun 2023756.50722.95759.00721.80179103875.03%
27 Jun 2023720.25724.35730.45716.006935089-0.57%
26 Jun 2023724.40710.00726.30705.1056960791.41%
23 Jun 2023714.30741.00741.00703.0015398550-4.20%
22 Jun 2023745.60755.00758.00741.0010061086-0.51%
21 Jun 2023749.45739.90753.25733.3093126131.58%
20 Jun 2023737.80738.00742.00730.2067533580.29%
19 Jun 2023735.65749.90749.90731.005256363-1.57%
16 Jun 2023747.40741.00749.70740.8068002691.07%
15 Jun 2023739.50737.30748.70737.0064489340.02%
14 Jun 2023739.35736.35742.75735.8039009450.20%
13 Jun 2023737.85741.00742.40735.053636359-0.57%
12 Jun 2023742.10735.20746.55733.5545718360.97%
09 Jun 2023734.95738.00742.00733.001335172-0.20%
08 Jun 2023736.40744.95749.00733.002141709-0.99%
07 Jun 2023743.75750.00751.00741.952129238-0.22%
06 Jun 2023745.40742.90747.00740.0054924690.89%
05 Jun 2023738.80738.00744.00735.0051660970.30%
02 Jun 2023736.60738.00744.00734.0055544730.62%
01 Jun 2023732.05730.50744.95729.003771760-0.92%
31 May 2023738.85736.00749.00721.30136493650.65%
30 May 2023734.05740.00742.35727.654785799-0.47%
29 May 2023737.50731.00740.00728.0543023231.47%
26 May 2023726.85729.10730.35720.6045076170.32%
25 May 2023724.50717.00727.00705.6074580080.87%
24 May 2023718.25739.00739.00708.7512809164-2.15%
23 May 2023734.05744.30785.65730.00394975280.60%
22 May 2023729.70698.90753.40693.15302040706.05%
19 May 2023688.10664.00694.15659.5063402703.48%
18 May 2023664.95689.70689.70661.304405410-2.87%
17 May 2023684.60687.25691.95682.552295396-0.35%
16 May 2023687.00694.05698.80685.301403759-1.02%
15 May 2023694.05699.80701.70687.502616737-0.85%
12 May 2023700.00712.00712.00695.054025355-1.24%
11 May 2023708.80694.00714.00692.2559793872.58%
10 May 2023691.00692.00692.40685.5517945790.07%
09 May 2023690.50685.10695.90684.5040293120.79%
08 May 2023685.10684.70690.65678.6036710070.18%
05 May 2023683.90682.80693.60677.5051936920.61%
04 May 2023679.75670.00682.00667.7051248111.51%
03 May 2023669.65675.00684.85656.755645727-1.74%
02 May 2023681.50683.80685.90672.6055630890.03%
28 Apr 2023681.30666.20683.00662.1561622623.27%
27 Apr 2023659.75667.90668.20657.203197568-0.74%
26 Apr 2023664.70671.00671.60662.103373385-1.01%
25 Apr 2023671.45675.00682.50668.8548141900.02%
24 Apr 2023671.30665.10672.75656.0033571781.47%
21 Apr 2023661.60668.00670.60658.651982614-0.68%
20 Apr 2023666.10663.00678.50661.2050094101.17%
19 Apr 2023658.40659.00665.00654.902683546-0.02%
18 Apr 2023658.55668.00671.40651.052964854-0.93%
17 Apr 2023664.70663.00666.70658.0027312250.46%
13 Apr 2023661.65659.70664.90653.4033066590.59%
12 Apr 2023657.75656.00662.00650.0042712030.58%
11 Apr 2023653.95655.00660.25647.4037987700.30%
10 Apr 2023652.00646.00657.00643.0042546291.62%
06 Apr 2023641.60637.00651.35631.5570940420.76%
05 Apr 2023636.75626.90639.80625.0566223671.43%
03 Apr 2023627.80638.55639.00622.156072184-0.65%
31 Mar 2023631.90643.90655.40627.359466910-0.75%
29 Mar 2023636.65593.35642.55590.10170571697.29%
28 Mar 2023593.40622.60627.80571.5519860622-5.67%
27 Mar 2023629.10638.00644.85625.505621870-1.39%
24 Mar 2023638.00658.20660.65633.956072701-2.59%
23 Mar 2023654.95655.00667.35652.054491324-0.33%
22 Mar 2023657.15669.90671.90654.154457720-1.15%
21 Mar 2023664.80671.50674.40661.205011027-0.29%
20 Mar 2023666.75671.00677.75659.305250369-2.00%
17 Mar 2023680.35688.50691.75671.3076258950.11%
16 Mar 2023679.60686.90692.35675.15129922360.04%
15 Mar 2023679.35661.55687.85657.25155148733.80%
14 Mar 2023654.50681.20684.55638.6018147337-3.92%
13 Mar 2023681.20703.70710.55677.159693337-2.38%
10 Mar 2023697.80684.80701.75680.65121386420.08%
09 Mar 2023697.25713.90716.60686.0017041388-2.08%
08 Mar 2023712.05700.00715.00682.00202325873.08%
06 Mar 2023690.75690.00722.75681.10374354060.89%
03 Mar 2023684.65663.00704.00650.55428329689.91%
02 Mar 2023622.90603.95625.00585.60210804893.45%
01 Mar 2023602.10598.00616.00594.60186611661.63%
28 Feb 2023592.45563.00614.45551.95253602755.42%
27 Feb 2023562.00559.00571.95553.1084843840.55%
24 Feb 2023558.90557.00565.90543.2086315481.28%
23 Feb 2023551.85539.50558.15533.65107115970.87%
22 Feb 2023547.10583.50583.55540.0010994235-6.19%
21 Feb 2023583.20585.00593.80579.2077022300.60%
20 Feb 2023579.70567.30581.65560.0095071620.18%
17 Feb 2023578.65579.00586.00569.1088806200.25%
16 Feb 2023577.20580.00590.80573.3099098201.43%
15 Feb 2023569.05567.80578.85561.9092598950.70%
14 Feb 2023565.10551.00581.25538.30179764292.06%
13 Feb 2023553.70587.90596.10537.4019528545-5.18%
10 Feb 2023583.95573.60599.90560.00125271880.28%
09 Feb 2023582.30587.25589.00546.2022494005-2.83%
08 Feb 2023599.25564.00605.00563.00311118858.33%
07 Feb 2023553.15550.00598.45543.00466507361.41%
06 Feb 2023545.45498.00548.70476.70383639199.34%
03 Feb 2023498.85459.00507.00395.10896628667.87%
02 Feb 2023462.45510.00534.00424.05115517458-6.60%
01 Feb 2023495.15627.00629.00459.5046557720-19.18%
31 Jan 2023612.65600.00626.90588.10332724892.62%
30 Jan 2023597.00620.00656.60566.95582565750.01%
27 Jan 2023596.95699.00699.85537.0064194046-16.29%
25 Jan 2023713.15753.00756.90706.0017085455-6.31%
24 Jan 2023761.20769.15774.00758.003011438-1.02%
23 Jan 2023769.05778.35778.35762.404283589-0.70%
20 Jan 2023774.45776.00786.60772.453328697-0.21%
19 Jan 2023776.05783.95783.95771.755086667-1.33%
18 Jan 2023786.50784.00795.85776.6055857850.22%
17 Jan 2023784.75788.35791.45778.102948618-0.29%
16 Jan 2023787.05797.00797.50784.403601251-0.96%
13 Jan 2023794.65795.60800.25786.0040599980.21%
12 Jan 2023792.95796.70799.45786.102670641-0.44%
11 Jan 2023796.45800.00803.10789.0536186630.01%
10 Jan 2023796.40817.00820.65781.104545808-2.48%
09 Jan 2023816.65810.45820.25809.1020400721.31%
06 Jan 2023806.10819.90824.40803.502892006-1.65%
05 Jan 2023819.60814.05821.60797.0031197401.19%
04 Jan 2023810.00820.80822.00806.503260112-1.27%
03 Jan 2023820.45822.25826.40817.802166531-0.22%
02 Jan 2023822.30823.00826.75816.3020422940.51%
30 Dec 2022818.10822.45826.75815.603252956-0.18%
29 Dec 2022819.55807.00822.50799.5553083531.14%
28 Dec 2022810.35815.75817.00808.803624974-0.83%
27 Dec 2022817.15810.10821.20798.1048722341.38%
26 Dec 2022806.05798.00812.00785.3072055401.50%
23 Dec 2022794.10853.00853.95790.209112806-7.33%
22 Dec 2022856.90864.70874.30845.555517570-0.09%
21 Dec 2022857.65887.00893.00851.554660583-3.01%
20 Dec 2022884.25894.10895.30871.304023275-0.96%
19 Dec 2022892.85860.45896.00859.6052058373.77%
16 Dec 2022860.45882.95890.95854.407791763-2.66%
15 Dec 2022883.95900.25906.95880.353679459-1.84%
14 Dec 2022900.55897.20908.50891.6549309060.64%
13 Dec 2022894.80884.95898.00881.3038210731.53%
12 Dec 2022881.30892.05894.85878.553412185-1.06%
09 Dec 2022890.75896.05912.00882.206979639-0.24%
08 Dec 2022892.90888.00898.50887.3528220610.69%
07 Dec 2022886.75897.80902.50884.802867882-1.08%
06 Dec 2022896.45893.80902.30886.0048361930.37%
05 Dec 2022893.15891.60896.50878.5539665010.56%
02 Dec 2022888.20894.00903.60884.256279538-0.26%
01 Dec 2022890.55884.75896.50882.0044918061.08%
30 Nov 2022881.00878.90884.15873.3037973770.32%
29 Nov 2022878.20878.00891.80874.653663099-0.05%
28 Nov 2022878.60876.00885.25873.504168244-0.11%
25 Nov 2022879.60877.00881.00872.1050790990.34%
24 Nov 2022876.65873.90882.50868.3051111800.35%
23 Nov 2022873.60885.45887.50866.655319949-1.00%
22 Nov 2022882.45871.60885.75870.5054660011.24%
21 Nov 2022871.60885.00888.00869.006108453-1.95%
18 Nov 2022888.90892.05894.90879.605384458-0.22%
17 Nov 2022890.85886.00897.70880.5051904750.39%
16 Nov 2022887.35915.00916.00874.4011504802-2.16%
15 Nov 2022906.90898.90915.50895.00106757231.32%
14 Nov 2022895.05895.00907.50885.0076530240.06%
11 Nov 2022894.50905.00907.80890.8087770950.12%
10 Nov 2022893.45894.00898.00876.3099064200.30%
09 Nov 2022890.80859.50901.00859.00200884154.43%
07 Nov 2022853.00867.20869.00845.557995787-1.15%
04 Nov 2022862.90837.00867.00832.00111283613.48%
03 Nov 2022833.85825.00837.80823.5066328720.05%
02 Nov 2022833.40850.00850.00829.0011859603-1.00%
01 Nov 2022841.80827.70844.90823.5577691082.22%
31 Oct 2022823.55824.00831.00819.5044875370.40%
28 Oct 2022820.30824.00834.80817.306898541-0.12%
27 Oct 2022821.25805.00824.00795.0071102892.61%
25 Oct 2022800.35806.70812.75797.104485050-0.64%
24 Oct 2022805.50808.00810.00802.006650210.48%
21 Oct 2022801.65824.20824.20799.405266210-2.24%
20 Oct 2022820.05801.00822.25795.0544814411.86%
19 Oct 2022805.05814.00823.45801.155222275-0.60%
18 Oct 2022809.95791.45815.00790.5073722533.02%
17 Oct 2022786.20782.10789.95771.6546028700.78%
14 Oct 2022780.10804.00806.60778.254562526-0.59%
13 Oct 2022784.75807.00811.75777.007491563-2.38%
12 Oct 2022803.90801.00806.50786.3556285370.82%
11 Oct 2022797.35814.00820.60795.256193388-1.33%
10 Oct 2022808.10807.50813.95799.004642360-1.08%
07 Oct 2022816.90821.00826.00806.356086925-0.87%
06 Oct 2022824.10832.90835.00822.3061757520.13%
04 Oct 2022823.05804.00826.30790.10104455284.93%
03 Oct 2022784.40821.00834.40773.1512903551-4.42%
30 Sep 2022820.65822.50830.45801.00104062150.52%
29 Sep 2022816.40839.00847.50813.057476709-1.29%
28 Sep 2022827.10835.90847.00823.357040943-2.03%
27 Sep 2022844.20861.00875.00833.8011598728-2.22%
26 Sep 2022863.40909.00909.90855.259880236-5.52%
23 Sep 2022913.80950.00950.85910.156646619-3.47%
22 Sep 2022946.65933.90953.50928.0588555641.47%
21 Sep 2022932.90974.00976.10917.1013178269-3.85%
20 Sep 2022970.25974.20987.85967.0075390471.11%
19 Sep 2022959.60942.90972.60935.3079228692.28%
16 Sep 2022938.20970.25976.45926.1510712402-3.13%
15 Sep 2022968.55955.00972.70950.4087035342.18%
14 Sep 2022947.85941.00958.80939.008500355-0.10%
13 Sep 2022948.80946.00953.90933.0096518731.10%
12 Sep 2022938.50914.70942.00911.00125712923.49%
09 Sep 2022906.85888.80925.00887.00183691772.46%
08 Sep 2022885.05880.60888.40867.0079435211.16%
07 Sep 2022874.90847.00878.75845.1089302482.89%
06 Sep 2022850.35854.70858.55844.053380947-0.06%
05 Sep 2022850.90854.95864.90848.205434684-0.12%
02 Sep 2022851.95842.00860.90838.0588400201.69%
01 Sep 2022837.80841.80846.55831.353888408-0.52%
30 Aug 2022842.15844.00860.60838.7094909840.69%
29 Aug 2022836.40815.10844.60815.006652807-0.16%
26 Aug 2022837.70821.00845.00817.6585131132.66%
25 Aug 2022816.00840.50842.35812.306287921-2.43%
24 Aug 2022836.30830.25838.15817.1065587220.46%
23 Aug 2022832.50835.80857.20806.1013515300-0.92%
22 Aug 2022840.25876.20891.90837.3514693558-3.62%
19 Aug 2022871.80837.25883.90833.95245066944.65%
18 Aug 2022833.05824.75836.45820.4538366691.01%
17 Aug 2022824.75827.35831.95821.1536948500.07%
16 Aug 2022824.15792.30826.00791.1568208604.54%
12 Aug 2022788.35793.50799.70785.502281608-0.56%
11 Aug 2022792.75794.70799.90788.3021401710.28%
10 Aug 2022790.55803.00808.00778.305541103-1.38%
08 Aug 2022801.65812.90823.00795.357519923-1.06%
05 Aug 2022810.25811.10818.70805.5028076020.37%
04 Aug 2022807.25811.05820.50796.5046417790.01%
03 Aug 2022807.20802.80809.90795.3533262670.61%
02 Aug 2022802.30800.85810.40795.0043933100.13%
01 Aug 2022801.25770.00804.00765.0564596414.92%
29 Jul 2022763.70769.00775.65758.853182798-0.10%
28 Jul 2022764.50763.65768.60757.6526963580.51%
27 Jul 2022760.65748.70762.20747.0525395871.54%
26 Jul 2022749.10749.90753.50745.001803260-0.11%
25 Jul 2022749.95757.00757.25746.051592179-0.57%
22 Jul 2022754.25757.65764.95751.5528547080.00%
21 Jul 2022754.25747.70756.90741.2026392831.44%
20 Jul 2022743.55756.95756.95741.902176017-0.73%
19 Jul 2022749.00736.95751.80734.0528641291.25%
18 Jul 2022739.75736.95742.50732.6024036911.21%
15 Jul 2022730.90737.70738.45726.1041273810.89%
14 Jul 2022724.45729.00730.80716.552859869-0.32%
13 Jul 2022726.75737.05739.00724.352373553-0.70%
12 Jul 2022731.90729.00742.90726.3558465480.37%
11 Jul 2022729.20715.00732.00713.0538147151.89%
08 Jul 2022715.70709.90717.75706.5538807911.72%
07 Jul 2022703.60701.00707.00695.0028965841.33%
06 Jul 2022694.35678.00696.30677.1526348392.30%
05 Jul 2022678.75686.45694.20676.952472875-0.48%
04 Jul 2022682.00679.85684.30673.1018749210.60%
01 Jul 2022677.90670.00680.00656.0031511790.87%
30 Jun 2022672.05680.55685.90666.603502799-0.85%
29 Jun 2022677.80675.00684.40667.003332554-0.04%
28 Jun 2022678.05681.00683.80670.254596840-1.41%
27 Jun 2022687.75698.00698.70684.9027115120.20%
24 Jun 2022686.40683.00687.95677.1027409271.64%
23 Jun 2022675.30672.70683.30666.2027625331.05%
22 Jun 2022668.30684.90687.85665.552964156-3.02%
21 Jun 2022689.10670.50691.55667.1033131163.91%
20 Jun 2022663.15671.00673.90653.103507676-0.87%
17 Jun 2022668.95677.00689.45663.006103963-1.87%
16 Jun 2022681.70711.95717.10677.004301251-3.13%
15 Jun 2022703.75710.90713.30701.602447673-0.13%
14 Jun 2022704.70695.40721.80693.5561443301.36%
13 Jun 2022695.25711.00714.70688.804535069-4.29%
10 Jun 2022726.40726.00732.15718.203377686-1.24%
09 Jun 2022735.50726.00737.00723.1026047310.95%
08 Jun 2022728.60735.55740.00725.352839931-0.81%
07 Jun 2022734.55739.00742.50713.402488075-0.90%
06 Jun 2022741.25738.50745.00725.3027532670.18%
03 Jun 2022739.90758.00758.50738.752960614-1.14%
02 Jun 2022748.45737.00751.90730.2535365601.57%
01 Jun 2022736.90739.80743.70729.053196984-0.40%
31 May 2022739.85731.10749.00728.0063468660.70%
30 May 2022734.70714.00737.00710.0055461064.49%
27 May 2022703.10714.10714.10697.0058154280.23%
26 May 2022701.50712.00719.30668.1513569693-0.90%
25 May 2022707.90735.00743.95705.407699306-5.88%
24 May 2022752.15756.60764.80747.504653281-0.19%
23 May 2022753.55774.85779.90751.254787481-1.82%
20 May 2022767.55749.95772.80745.1054342794.74%
19 May 2022732.80744.00747.35730.004445667-3.55%
18 May 2022759.80752.65767.20742.0090205042.02%
17 May 2022744.75720.00747.30715.3544302944.53%
16 May 2022712.50715.00728.15704.0056060710.93%
13 May 2022705.90727.00735.90701.807247809-1.04%
12 May 2022713.30759.00759.00705.3010570456-6.13%
11 May 2022759.90771.00784.95749.058985117-1.20%
10 May 2022769.10795.20803.95765.055344522-2.96%
09 May 2022792.60807.45807.45783.004768026-2.32%
06 May 2022811.40797.90820.95790.2061503260.01%
05 May 2022811.35820.90835.50806.006597383-0.18%
04 May 2022812.80860.50864.20805.807969164-5.11%
02 May 2022856.55850.00862.85838.0557604990.02%
29 Apr 2022856.40892.70898.90852.1011543840-3.46%
28 Apr 2022887.10899.00900.25876.808778304-0.02%
27 Apr 2022887.30914.05924.65880.0020793885-2.44%
26 Apr 2022909.50868.00913.00865.40210107885.81%
25 Apr 2022859.55873.95880.95848.6510145325-1.67%
22 Apr 2022874.15847.45886.00840.70178640002.78%
21 Apr 2022850.50833.00858.90832.3055391062.76%
20 Apr 2022827.65825.60835.95820.0030712161.02%
19 Apr 2022819.30849.00850.25807.004472320-2.78%
18 Apr 2022842.70831.35846.75821.4039698780.26%
13 Apr 2022840.50849.90854.90836.502955807-0.52%
12 Apr 2022844.90853.90859.00835.005597246-1.13%
11 Apr 2022854.55840.00860.00839.3060301531.82%
08 Apr 2022839.30823.00844.80817.4057779242.68%
07 Apr 2022817.40850.00866.00813.6011662093-3.82%
06 Apr 2022849.85852.95862.65840.0087855410.21%
05 Apr 2022848.05840.00860.90826.00210906463.60%
04 Apr 2022818.55791.00822.15783.65137430624.17%
01 Apr 2022785.75774.50790.70774.5068167431.49%
31 Mar 2022774.20767.40781.00765.5054689510.89%
30 Mar 2022767.40768.80775.95762.1069139830.72%
29 Mar 2022761.95741.00766.90738.05114235513.39%
28 Mar 2022737.00747.00749.70726.555691095-0.84%
25 Mar 2022743.25737.00746.90730.0540034971.34%
24 Mar 2022733.45733.00742.30731.002914647-0.04%
23 Mar 2022733.75747.95751.00731.804698808-0.73%
22 Mar 2022739.15735.00743.90723.0550100540.54%
21 Mar 2022735.15741.00750.45725.406662688-0.67%
17 Mar 2022740.10730.50743.80729.5549573792.25%
16 Mar 2022723.80726.00729.50721.0026930570.35%
15 Mar 2022721.30733.00736.00716.254228582-1.27%
14 Mar 2022730.55725.95733.50724.0019054330.15%
11 Mar 2022729.45729.50731.75722.302864685-0.13%
10 Mar 2022730.40727.90737.65720.6058502132.28%
09 Mar 2022714.10697.00718.00692.7053515523.67%
08 Mar 2022688.85679.65692.00670.6038313971.63%
07 Mar 2022677.80690.00691.70663.554890958-3.19%
04 Mar 2022700.15699.90710.70689.057941457-0.93%
03 Mar 2022706.70718.80724.60703.007533817-0.51%
02 Mar 2022710.30702.95717.90697.6044485580.40%
28 Feb 2022707.50690.00709.65684.5042881861.78%
25 Feb 2022695.15674.50703.00670.2557382236.15%
24 Feb 2022654.85682.00688.00651.959547717-7.34%
23 Feb 2022706.70711.00719.40705.0029782840.16%
22 Feb 2022705.55698.00711.10685.006112926-0.78%
21 Feb 2022711.10722.70726.75709.552805791-2.25%
18 Feb 2022727.50729.90739.20725.502151557-0.91%
17 Feb 2022734.20741.10745.00731.353407347-0.88%
16 Feb 2022740.75724.90750.85722.1093826052.80%
15 Feb 2022720.60699.70722.45690.0033190963.57%
14 Feb 2022695.75714.80714.80691.006219506-3.86%
11 Feb 2022723.70727.90733.90719.453621116-1.01%
10 Feb 2022731.05736.90741.55728.054752601-0.33%
09 Feb 2022733.45722.00735.40719.0531869422.18%
08 Feb 2022717.80719.00723.00703.0032077800.37%
07 Feb 2022715.15728.80729.90713.352610637-1.62%
04 Feb 2022726.95735.00741.15724.002453595-0.76%
03 Feb 2022732.50744.05745.00729.402689612-1.70%
02 Feb 2022745.20723.90746.85721.5061673780.87%
01 Feb 2022738.75721.00744.30720.6560521083.13%
31 Jan 2022716.30719.70723.90714.5521520660.87%
28 Jan 2022710.15713.00732.80707.5035434130.15%
27 Jan 2022709.10699.80712.30691.004749083-0.28%
25 Jan 2022711.10696.00712.85690.0044823251.23%
24 Jan 2022702.45723.90725.25689.005349759-2.96%
21 Jan 2022723.90732.00733.65714.459244367-1.91%
20 Jan 2022738.00744.00751.70735.004741333-0.83%
19 Jan 2022744.20761.75761.75736.005843870-2.46%
18 Jan 2022762.95780.00790.00760.004300929-2.07%
17 Jan 2022779.05783.50789.40773.903187871-0.13%
14 Jan 2022780.10769.00795.00763.6596277611.02%
13 Jan 2022772.20763.00776.00760.0040494111.13%
12 Jan 2022763.55769.50774.90754.005775798-0.20%
11 Jan 2022765.10738.65768.90728.5089597813.55%
10 Jan 2022738.85737.10743.00734.1021731070.37%
07 Jan 2022736.10744.70747.70730.502590751-0.50%
06 Jan 2022739.80748.90748.90730.105440633-2.00%
05 Jan 2022754.90739.00758.80734.0554090022.12%
04 Jan 2022739.25743.00747.00732.6540685510.36%
03 Jan 2022736.60732.00738.65730.5023772270.86%
31 Dec 2021730.30725.00735.00725.0025380920.84%
30 Dec 2021724.25722.90726.00716.4536545320.21%
29 Dec 2021722.75729.00734.20720.102396416-0.89%
28 Dec 2021729.25727.10738.90725.2036041230.84%
27 Dec 2021723.20717.00726.40713.0026632850.11%
24 Dec 2021722.40732.50734.90713.403946754-1.22%
23 Dec 2021731.30732.80747.50728.8566415051.17%
22 Dec 2021722.85727.00729.90717.253626585-0.38%
21 Dec 2021725.60710.00728.00701.7069435463.41%
20 Dec 2021701.70717.00717.00685.504559002-3.07%
17 Dec 2021723.95744.50744.50721.204973404-2.85%
16 Dec 2021745.15752.00756.45739.353303620-0.05%
15 Dec 2021745.50763.70766.65742.954673906-2.38%
14 Dec 2021763.70755.90766.00750.5029190150.69%
13 Dec 2021758.45775.00778.80750.104985928-1.20%
10 Dec 2021767.70768.85794.95763.0010049545-0.27%
09 Dec 2021769.75766.70775.80760.0046874791.10%
08 Dec 2021761.40751.20764.40748.2046213312.24%
07 Dec 2021744.70729.00749.95725.8039933422.94%
06 Dec 2021723.45739.00744.50721.503537411-1.90%
03 Dec 2021737.45739.00746.50734.005578503-0.22%
02 Dec 2021739.10710.00742.30702.3084786384.40%
01 Dec 2021707.95695.00711.05682.7555821253.52%
30 Nov 2021683.85704.00712.65679.706190734-2.67%
29 Nov 2021702.60707.00715.00682.655930351-2.03%
26 Nov 2021717.15750.00766.00713.257219931-5.94%
25 Nov 2021762.45764.80774.30755.506140941-0.08%
24 Nov 2021763.05735.65772.35732.00116476654.63%
23 Nov 2021729.25714.00733.60705.2034872211.99%
22 Nov 2021715.00725.00733.40704.003557560-1.52%
18 Nov 2021726.05739.45741.30716.152202581-1.29%
17 Nov 2021735.55744.40745.00733.002444025-1.46%
16 Nov 2021746.45752.70761.70743.453378779-0.45%
15 Nov 2021749.80753.90756.50740.552434426-0.07%
12 Nov 2021750.30737.70755.50734.2545854842.07%
11 Nov 2021735.10734.95741.55728.502325810-0.38%
10 Nov 2021737.90736.40745.05730.1027518810.07%
09 Nov 2021737.35731.00744.50727.8034566140.94%
08 Nov 2021730.45717.00735.10709.1032273512.35%
04 Nov 2021713.70713.00716.45713.004532870.63%
03 Nov 2021709.20702.00719.80702.0030361910.98%
02 Nov 2021702.35707.00715.00700.653028354-0.29%
01 Nov 2021704.40705.00707.00690.0032336621.65%
29 Oct 2021693.00697.00709.60687.0076129680.71%
28 Oct 2021688.10724.35734.50681.1518160551-7.74%
27 Oct 2021745.85753.65756.55743.653246881-0.54%
26 Oct 2021749.90752.00758.55740.053093933-0.29%
25 Oct 2021752.05765.00765.55738.552973109-1.28%
22 Oct 2021761.80780.30787.30753.903860760-2.25%
21 Oct 2021779.35799.00802.90775.304607499-1.96%
20 Oct 2021794.90792.00802.90777.5054670490.33%
19 Oct 2021792.25815.00820.00785.005543852-2.26%
18 Oct 2021810.55820.90829.90807.008883845-0.28%
14 Oct 2021812.80766.10817.70764.25197547357.09%
13 Oct 2021759.00740.60764.60739.1090831253.00%
12 Oct 2021736.90737.65740.95728.852152513-0.07%
11 Oct 2021737.45743.90746.00736.502118247-0.33%
08 Oct 2021739.90739.70747.00733.5028782320.51%
07 Oct 2021736.15730.00738.80726.5532374191.68%
06 Oct 2021724.00747.70749.00721.853615568-2.68%
05 Oct 2021743.95744.15753.80742.003270764-0.03%
04 Oct 2021744.20738.85747.50736.0534141511.26%
01 Oct 2021734.95735.85738.25722.004008108-0.40%
30 Sep 2021737.90745.80756.50736.004356469-0.55%
29 Sep 2021742.00737.65747.85736.0027340530.45%
28 Sep 2021738.70754.00756.90733.003748173-1.54%
27 Sep 2021750.25749.70753.80736.4038039390.73%
24 Sep 2021744.80756.00764.90743.004445517-1.29%
23 Sep 2021754.50754.40760.00750.5535262531.23%
22 Sep 2021745.30750.00759.60742.004343365-0.57%
21 Sep 2021749.60754.00758.80734.0577664790.09%
20 Sep 2021748.90759.80776.00746.105570433-2.37%
17 Sep 2021767.10773.30786.00760.009701785-0.33%
16 Sep 2021769.65769.00772.75760.0046253160.48%
15 Sep 2021765.95758.55769.80753.6070393381.40%
14 Sep 2021755.40747.80762.75745.4556154111.38%
13 Sep 2021745.10748.00752.65740.502514604-0.61%
09 Sep 2021749.70745.10751.00742.0028290600.38%
08 Sep 2021746.85748.80753.00738.2540361930.18%
07 Sep 2021745.50753.90755.15741.653515903-0.76%
06 Sep 2021751.20758.40765.00747.255260360-0.49%
03 Sep 2021754.90755.95762.00745.3044912540.14%
02 Sep 2021753.85745.00760.65744.0057889151.22%
01 Sep 2021744.75750.05751.85737.605320381-0.47%
31 Aug 2021748.30732.30754.00728.10154195872.51%
30 Aug 2021730.00730.60735.40727.1047578580.41%
27 Aug 2021727.00724.00731.95722.2567512560.73%
26 Aug 2021721.70725.00733.00717.70149696430.13%
25 Aug 2021720.75698.50725.00695.40212754323.65%
24 Aug 2021695.40673.00702.00668.5076407104.06%
23 Aug 2021668.30691.80691.80665.006636881-2.75%
20 Aug 2021687.20690.00706.40680.806274741-2.58%
18 Aug 2021705.40696.45708.30688.7073547581.84%
17 Aug 2021692.65705.80714.90686.057262774-2.02%
16 Aug 2021706.90704.00716.45702.0063859950.39%
13 Aug 2021704.15704.45709.50699.0533900710.01%
12 Aug 2021704.05701.00710.40700.0050686650.70%
11 Aug 2021699.15693.40705.00684.5562979750.89%
10 Aug 2021693.00701.70706.75683.255937282-0.99%
09 Aug 2021699.90714.00717.00694.107521213-1.52%
06 Aug 2021710.70692.95719.90691.45175048022.47%
05 Aug 2021693.55695.00700.50684.005851411-0.17%
04 Aug 2021694.70718.00718.00692.0014045587-1.47%
03 Aug 2021705.05698.00714.95695.25184299411.89%
02 Aug 2021692.00682.00695.00678.0089257082.59%
30 Jul 2021674.50661.25687.80659.50134409042.25%
29 Jul 2021659.65671.00671.00657.954572153-0.86%
28 Jul 2021665.40668.40676.75654.20111321580.33%
27 Jul 2021663.20682.80686.30660.357133113-2.87%
26 Jul 2021682.80680.00690.95674.4553391160.40%
23 Jul 2021680.05700.00700.00677.208682097-1.70%
22 Jul 2021691.80678.00695.00666.7097404032.85%
20 Jul 2021672.60661.00680.85660.0011533588-0.16%
19 Jul 2021673.70686.00693.00661.4013618862-2.02%
16 Jul 2021687.60699.70702.90685.256941246-1.64%
15 Jul 2021699.10699.70706.40695.5074906120.27%
14 Jul 2021697.25709.40711.50695.3513812481-0.96%
13 Jul 2021704.00720.00720.90702.0012287372-1.96%
12 Jul 2021718.05734.40735.65715.058664504-1.43%
09 Jul 2021728.50712.50737.00708.35149241562.36%
08 Jul 2021711.70724.00728.00709.107804439-1.17%
07 Jul 2021720.10716.90723.00706.0087199911.04%
06 Jul 2021712.70712.00731.95707.10145801240.37%
05 Jul 2021710.05717.00721.00703.0011105134-0.05%
02 Jul 2021710.40705.00724.30705.00176760861.04%
01 Jul 2021703.10706.00711.85700.008035542-0.09%
30 Jun 2021703.70717.60717.60702.109100756-1.03%
29 Jun 2021711.00717.50723.00709.009303151-0.73%
28 Jun 2021716.25719.00729.95713.00141392920.57%
25 Jun 2021712.20715.00719.00706.50120854210.32%
24 Jun 2021709.90724.00725.00701.7021503302-1.22%
23 Jun 2021718.70749.00757.00715.5031168761-3.26%
22 Jun 2021742.90740.00761.65738.00355971131.62%
21 Jun 2021731.05692.00744.65685.10517596175.29%
18 Jun 2021694.35643.20704.60638.10762669757.33%
17 Jun 2021646.90683.00704.65638.3570812142-8.46%
16 Jun 2021706.70755.00755.00697.8029440056-7.24%
15 Jun 2021761.85802.90802.90755.0045408426-0.86%
14 Jun 2021768.45755.80783.70681.1089771631-8.49%
11 Jun 2021839.75852.00856.40820.7017460610-0.83%
10 Jun 2021846.75858.55863.95843.3011744190-0.69%
09 Jun 2021852.60879.25901.00831.3031225441-2.47%
08 Jun 2021874.20883.40887.80859.1516422574-0.50%
07 Jun 2021878.60837.40898.80835.65336843105.37%
04 Jun 2021833.85830.80841.95823.00144573481.04%
03 Jun 2021825.30818.85849.00810.70241050791.70%
02 Jun 2021811.50802.95824.00802.95277489281.67%
01 Jun 2021798.20773.10801.80764.30178471373.72%
31 May 2021769.55779.95779.95761.707820165-0.85%
28 May 2021776.15755.00784.90754.00136235653.29%
27 May 2021751.40758.30765.00749.457909776-0.91%
26 May 2021758.30767.85769.90757.007375242-0.75%
25 May 2021764.00773.00776.70759.004730725-0.33%
24 May 2021766.55769.70779.90746.608354397-0.34%
21 May 2021769.20772.00775.25766.6552748170.46%
20 May 2021765.70776.50779.50761.056964023-0.87%
19 May 2021772.40784.00791.90769.3015666729-0.45%
18 May 2021775.90765.00780.00757.1098779342.88%
17 May 2021754.20740.00760.00737.00122712122.82%
14 May 2021733.55757.90758.65727.5010876267-2.40%
12 May 2021751.60763.00772.80747.7010615003-1.45%
11 May 2021762.65751.00789.70750.3512978165-0.37%
10 May 2021765.45774.40779.50762.459201326-0.30%
07 May 2021767.75747.70778.00745.25207821173.64%
06 May 2021740.80745.00753.70735.60119267930.37%
05 May 2021738.10772.00774.80732.7029426971-3.99%
04 May 2021768.75779.85782.00760.05314002960.97%
03 May 2021761.40727.65764.00713.75259535774.29%
30 Apr 2021730.05739.00759.45724.5012600934-2.24%
29 Apr 2021746.75753.20765.85743.40138519100.07%
28 Apr 2021746.25755.00760.00741.1011156977-0.39%
27 Apr 2021749.15735.00757.50727.35205731072.52%
26 Apr 2021730.75733.00739.65728.9093905490.74%
23 Apr 2021725.35736.45746.90720.1018435449-1.69%
22 Apr 2021737.80689.50744.90689.50268405362.41%
20 Apr 2021720.45744.70745.90710.0021315167-0.07%
19 Apr 2021720.95715.00730.90707.4522935238-4.57%
16 Apr 2021755.50750.90794.85743.00417911810.69%
15 Apr 2021750.35735.90754.50725.00261086142.64%
13 Apr 2021731.05750.00755.75701.3552812517-1.83%
12 Apr 2021744.65809.90809.90735.0028112240-9.59%
09 Apr 2021823.60824.75837.00817.05218047850.07%
08 Apr 2021823.00818.00838.00806.00340258731.01%
07 Apr 2021814.75857.00885.00795.0097717880-2.49%
06 Apr 2021835.55756.00852.70743.006455551612.57%
05 Apr 2021742.25731.75745.00715.00156229240.81%
01 Apr 2021736.25713.50742.00705.00150170494.82%
31 Mar 2021702.40705.00719.90698.607752226-1.15%
30 Mar 2021710.55703.05718.00697.3091095051.07%
26 Mar 2021703.05698.00710.70692.60123506732.15%
25 Mar 2021688.25711.00712.35683.1516860086-2.63%
24 Mar 2021706.85741.00750.50697.6521213413-4.29%
23 Mar 2021738.55730.25755.00727.10306121742.31%
22 Mar 2021721.90686.00726.25681.00228649505.19%
19 Mar 2021686.25677.40691.50657.10103734220.97%
18 Mar 2021679.65695.00705.50675.4010925357-1.25%
17 Mar 2021688.25715.00716.95683.808151544-4.06%
16 Mar 2021717.35731.40735.70714.2514979009-0.24%
15 Mar 2021719.05727.80727.80706.0513403595-1.25%
12 Mar 2021728.15749.00752.10723.0010961076-2.31%
10 Mar 2021745.35757.50759.10743.005235249-0.72%
09 Mar 2021750.75755.55759.40738.6585481630.31%
08 Mar 2021748.40762.70767.80744.2015286852-0.07%
05 Mar 2021748.95752.45761.00730.5017665200-0.47%
04 Mar 2021752.45733.25765.70715.85306079593.10%
03 Mar 2021729.85732.00754.95723.40199614721.30%
02 Mar 2021720.50697.60724.70696.00114864773.98%
01 Mar 2021692.90684.60704.65673.30116004682.52%
26 Feb 2021675.90697.10703.45668.0019909990-4.03%
25 Feb 2021704.30669.40711.35667.15185966905.88%
24 Feb 2021665.20666.70671.00653.4039191870.48%
23 Feb 2021662.00680.00682.70659.2511247164-1.75%
22 Feb 2021673.80658.80678.50649.00167391073.11%
19 Feb 2021653.50664.95676.65628.6517553743-1.59%
18 Feb 2021664.05660.80670.00649.05131890271.27%
17 Feb 2021655.75658.00670.00646.90348680853.02%
16 Feb 2021636.55629.80643.50628.05151201481.40%
15 Feb 2021627.75617.95639.90610.80151460331.81%
12 Feb 2021616.60592.30621.65586.10249537014.18%
11 Feb 2021591.85576.85593.70576.30105959172.60%
10 Feb 2021576.85584.75587.00550.5019987392-0.88%
09 Feb 2021581.95589.65589.80573.2010917915-0.02%
08 Feb 2021582.05572.15594.00571.1088877102.66%
05 Feb 2021566.95571.00573.95561.655586868-0.26%
04 Feb 2021568.40557.90573.40554.0568504621.48%
03 Feb 2021560.10549.55562.30542.0074622891.69%
02 Feb 2021550.80548.70554.85540.0071604711.48%
01 Feb 2021542.75514.30545.45500.10102590846.48%
29 Jan 2021509.70527.55533.10507.106781488-1.81%
28 Jan 2021519.10515.70527.95507.0557073930.05%
27 Jan 2021518.85528.25536.00512.508920054-0.92%
25 Jan 2021523.65543.00547.45522.005816153-2.27%
22 Jan 2021535.80549.50557.50531.706843849-2.16%
21 Jan 2021547.65561.85561.85542.658870257-1.96%
20 Jan 2021558.60529.00562.50529.00144407294.84%
19 Jan 2021532.80516.00535.00516.0066949073.36%
18 Jan 2021515.50531.00532.30503.806258367-2.36%
15 Jan 2021527.95536.80541.00524.005427713-1.68%
14 Jan 2021536.95537.95542.45530.1060667820.06%
13 Jan 2021536.65515.90540.00514.60110455554.97%
12 Jan 2021511.25507.00520.65502.5567513750.57%
11 Jan 2021508.35520.45522.50504.007156036-1.67%
08 Jan 2021517.00520.00527.35514.5072722500.61%
07 Jan 2021513.85500.10520.90499.50102951263.43%
06 Jan 2021496.80501.80504.95489.505203982-0.53%
05 Jan 2021499.45498.90504.50492.0051354080.11%
04 Jan 2021498.90507.00510.90495.209998803-0.98%
01 Jan 2021503.85485.00508.00482.5578157304.16%
31 Dec 2020483.75485.40490.80480.254386328-0.34%
30 Dec 2020485.40484.00487.60478.1537363560.41%
29 Dec 2020483.40485.00489.85478.205866837-0.03%
28 Dec 2020483.55480.00492.95480.0083729241.04%
24 Dec 2020478.55474.90482.90466.0076790781.66%
23 Dec 2020470.75467.15476.70462.5079435600.45%
22 Dec 2020468.65444.25470.50435.0094620535.49%
21 Dec 2020444.25459.00467.00427.208223842-4.11%
18 Dec 2020463.30467.75472.95458.505980780-0.95%
17 Dec 2020467.75478.00478.80465.556757703-1.64%
16 Dec 2020475.55480.00480.45473.155452263-0.04%
15 Dec 2020475.75469.50479.65461.45109738761.87%
14 Dec 2020467.00468.60472.45463.1059436520.15%
11 Dec 2020466.30471.75475.00462.704922448-1.00%
10 Dec 2020471.00463.90474.10457.0047851021.53%
09 Dec 2020463.90467.65469.90458.1558114120.12%
08 Dec 2020463.35472.70474.70457.559218366-1.73%
07 Dec 2020471.50461.00474.90459.00161409363.92%
04 Dec 2020453.70439.70458.30439.00102710344.11%
03 Dec 2020435.80442.00444.50433.0510810399-0.55%
02 Dec 2020438.20424.90442.00420.35130493983.40%
01 Dec 2020423.80415.00426.00412.0091701592.98%
27 Nov 2020411.55411.00416.00408.20105933530.34%
26 Nov 2020410.15400.80413.00395.65128562612.81%
25 Nov 2020398.95396.30404.70384.40182380801.71%
24 Nov 2020392.25378.00402.00376.00194853704.56%
23 Nov 2020375.15375.85379.35370.304065424-0.19%
20 Nov 2020375.85381.00382.65373.005562369-1.58%
19 Nov 2020381.90390.00392.70379.606894431-2.35%
18 Nov 2020391.10382.00395.20382.00155143293.02%
17 Nov 2020379.65368.50386.75366.25111926183.70%
14 Nov 2020366.10369.00369.00363.004445290.16%
13 Nov 2020365.50367.50370.40362.704156320-0.69%
12 Nov 2020368.05373.00375.60366.104759659-0.96%
11 Nov 2020371.60366.75372.45365.2543703661.32%
10 Nov 2020366.75370.70374.50364.156850175-0.08%
09 Nov 2020367.05375.00376.00366.007038841-1.09%
06 Nov 2020371.10368.65375.90365.8072901060.66%
05 Nov 2020368.65366.05374.65364.30169206862.09%
04 Nov 2020361.10367.65369.50349.60179403522.11%
03 Nov 2020353.65362.00362.65347.207971473-0.91%
02 Nov 2020356.90360.00362.70351.209364431-0.82%
30 Oct 2020359.85345.20362.70343.20120442605.00%
29 Oct 2020342.70350.55350.55341.153346474-3.10%
28 Oct 2020353.65363.00370.00352.003863941-2.95%
27 Oct 2020364.40360.20366.20351.0058695810.19%
26 Oct 2020363.70366.00373.90360.357541567-0.18%
23 Oct 2020364.35360.00369.00357.6563570731.67%
22 Oct 2020358.35350.55364.05350.1545064370.84%
21 Oct 2020355.35350.25360.15349.5543985261.83%
20 Oct 2020348.95346.70352.30345.6519997650.40%
19 Oct 2020347.55352.60352.60344.802181975-0.69%
16 Oct 2020349.95344.35354.75341.9526350812.09%
15 Oct 2020342.80350.60353.85341.252855273-1.76%
14 Oct 2020348.95349.10351.20344.702363439-0.27%
13 Oct 2020349.90357.65358.65348.402413111-2.17%
12 Oct 2020357.65359.10362.85355.0536263990.13%
09 Oct 2020357.20361.00362.45355.151988867-0.71%
08 Oct 2020359.75359.80362.80356.353036028-0.25%
07 Oct 2020360.65362.55368.75359.004024902-0.62%
06 Oct 2020362.90356.00364.50354.8574835783.58%
05 Oct 2020350.35355.90358.00348.4511896462-0.83%
01 Oct 2020353.30345.50354.90344.5030040053.38%
30 Sep 2020341.75340.55346.55330.0027571750.22%
29 Sep 2020341.00343.40346.40336.9034907190.43%
28 Sep 2020339.55327.80343.20327.8042497754.11%
25 Sep 2020326.15319.00329.70315.6062825383.95%
24 Sep 2020313.75321.55322.95312.106857200-3.34%
23 Sep 2020324.60332.55335.35320.154281300-2.32%
22 Sep 2020332.30347.85348.35327.154670215-4.47%
21 Sep 2020347.85358.00359.00343.953086223-2.79%
18 Sep 2020357.85348.70359.80347.1049631283.39%
17 Sep 2020346.10352.00355.50345.002433213-2.11%
16 Sep 2020353.55352.25356.10348.9519981000.26%
15 Sep 2020352.65355.10356.80351.0020423430.28%
14 Sep 2020351.65345.00353.60343.4542218642.67%
11 Sep 2020342.50341.00343.90333.4546563430.26%
10 Sep 2020341.60346.00348.95336.603893126-0.65%
09 Sep 2020343.85344.40346.30335.353413215-0.51%
08 Sep 2020345.60352.70355.95343.552339457-1.83%
07 Sep 2020352.05355.00357.95347.203344349-0.27%
04 Sep 2020353.00363.40363.40351.107628188-3.55%
03 Sep 2020366.00363.50368.00359.5542862691.69%
02 Sep 2020359.90352.95363.50344.1056946753.18%
01 Sep 2020348.80357.00365.35341.406726316-1.95%
31 Aug 2020355.75365.00378.35352.0019379274-1.19%
28 Aug 2020360.05355.00363.00348.5054065542.71%
27 Aug 2020350.55356.00357.45349.552996658-1.04%
26 Aug 2020354.25346.35366.90346.35115689612.35%
25 Aug 2020346.10351.90352.00341.003532971-0.83%
24 Aug 2020349.00358.40363.30347.603489262-1.51%
21 Aug 2020354.35357.90359.35353.0013422690.21%
20 Aug 2020353.60354.95357.10347.953533916-0.86%
19 Aug 2020356.65360.00366.20355.503269190-0.22%
18 Aug 2020357.45356.90359.50354.5021514190.00%
17 Aug 2020357.45350.85358.00346.8045083582.69%
14 Aug 2020348.10353.75353.75343.6533770000.13%
13 Aug 2020347.65343.55348.95341.7527070331.89%
12 Aug 2020341.20336.00347.75331.75106742051.85%
11 Aug 2020335.00333.50336.75330.7035047831.12%
10 Aug 2020331.30329.00333.95325.7031877341.42%
07 Aug 2020326.65323.90328.35321.5526349560.88%
06 Aug 2020323.80330.10330.90321.403282020-1.01%
05 Aug 2020327.10316.40328.80313.4083870563.86%
04 Aug 2020314.95313.00317.75311.3531826441.16%
03 Aug 2020311.35311.00319.55308.652408531-1.22%
31 Jul 2020315.20315.00318.15312.7519450260.86%
30 Jul 2020312.50317.85321.75310.102498355-0.84%
29 Jul 2020315.15317.05323.00312.054000041-1.08%
28 Jul 2020318.60309.90320.00308.0549738483.09%
27 Jul 2020309.05309.00310.70298.005465737-0.11%
24 Jul 2020309.40313.90313.95305.352457671-1.43%
23 Jul 2020313.90313.40315.95311.6028314170.61%
22 Jul 2020312.00316.20318.65309.103068805-0.86%
21 Jul 2020314.70320.90325.35313.604264604-0.82%
20 Jul 2020317.30316.00318.70310.3543289221.37%
17 Jul 2020313.00312.00318.90310.6032642660.58%
16 Jul 2020311.20317.00317.45309.603122868-1.25%
15 Jul 2020315.15320.55324.50312.903905269-1.64%
14 Jul 2020320.40332.70333.50319.703146962-3.55%
13 Jul 2020332.20336.25339.65331.502187706-0.82%
10 Jul 2020334.95341.00342.70332.253368457-2.39%
09 Jul 2020343.15341.00346.50340.0036352240.75%
08 Jul 2020340.60349.00349.65339.303988479-1.55%
07 Jul 2020345.95361.00361.00344.254348443-3.76%
06 Jul 2020359.45365.10366.00356.103360577-0.26%
03 Jul 2020360.40350.20366.80348.6593009483.92%
02 Jul 2020346.80346.00349.60344.9012040400.87%
01 Jul 2020343.80345.90347.05341.301202080-0.03%
30 Jun 2020343.90344.00349.80342.4028288200.36%
29 Jun 2020342.65341.35344.05339.103263757-0.16%
26 Jun 2020343.20348.00349.00339.603979519-0.23%
25 Jun 2020344.00349.80351.50342.205056963-2.23%
24 Jun 2020351.85355.35360.00349.602841354-1.07%
23 Jun 2020355.65350.00357.20346.7527157381.73%
22 Jun 2020349.60350.00353.90346.7025158420.20%
19 Jun 2020348.90344.40354.90341.5069176101.48%
18 Jun 2020343.80340.35345.50335.1525022310.73%
17 Jun 2020341.30341.00346.45337.5524580210.15%
16 Jun 2020340.80347.00347.00335.9026860210.31%
15 Jun 2020339.75346.50346.85336.852474153-1.61%
12 Jun 2020345.30330.65347.80327.7030229041.96%
11 Jun 2020338.65348.00348.00336.804260956-2.28%
10 Jun 2020346.55346.05349.75340.4023249830.14%
09 Jun 2020346.05344.50351.35341.3033882650.80%
08 Jun 2020343.30343.10347.65340.9527711750.63%
05 Jun 2020341.15340.10347.15337.2023486300.57%
04 Jun 2020339.20341.00342.90337.604625619-0.10%
03 Jun 2020339.55344.00344.95336.855177337-0.12%
02 Jun 2020339.95330.20341.65325.8046683253.22%
01 Jun 2020329.35326.00336.35326.0028657601.71%
29 May 2020323.80330.00330.00322.0512299544-2.41%
28 May 2020331.80329.50334.15327.4556554071.58%
27 May 2020326.65313.00328.50313.0063522463.50%
26 May 2020315.60312.40320.55309.6040312181.61%
22 May 2020310.60315.00315.00306.553428549-2.07%
21 May 2020317.15319.40322.15315.404602568-2.04%
20 May 2020323.75318.00324.80311.5569854801.43%
19 May 2020319.20299.80320.90297.35105403568.83%
18 May 2020293.30306.00307.35291.353625909-5.16%
15 May 2020309.25309.00312.00305.3537120500.28%
14 May 2020308.40301.10311.45301.105684067-0.31%
13 May 2020309.35297.00311.90262.3595600146.12%
12 May 2020291.50289.00292.80285.2546027410.62%
11 May 2020289.70285.20293.25285.2032040701.63%
08 May 2020285.05285.10286.85280.5525940670.94%
07 May 2020282.40271.20284.50268.4565057074.53%
06 May 2020270.15261.10273.50261.10105479162.68%
05 May 2020263.10271.70271.70261.104866839-1.22%
04 May 2020266.35275.00280.00262.006359013-8.19%
30 Apr 2020290.10295.05296.00285.1046754120.85%
29 Apr 2020287.65274.00293.20272.7040583225.39%
28 Apr 2020272.95271.15274.70270.0018082910.66%
27 Apr 2020271.15273.30277.10269.5018455770.18%
24 Apr 2020270.65273.95276.95269.552515755-2.50%
23 Apr 2020277.60273.50279.70268.5035941182.10%
22 Apr 2020271.90260.00273.85258.5032290992.53%
21 Apr 2020265.20266.05269.60260.902562045-1.96%
20 Apr 2020270.50273.50273.50266.5522343650.88%
17 Apr 2020268.15275.00275.90263.6034702710.21%
16 Apr 2020267.60267.00271.30260.303267294-0.48%
15 Apr 2020268.90265.00279.40265.0076067292.30%
13 Apr 2020262.85252.00265.50247.5069793544.35%
09 Apr 2020251.90254.00254.60247.4552906720.42%
08 Apr 2020250.85248.00255.85242.7568978831.11%
07 Apr 2020248.10254.20255.85245.6073607981.35%
03 Apr 2020244.80246.00252.80238.9072104530.00%
01 Apr 2020244.80246.05247.80235.054034211-2.59%
31 Mar 2020251.30255.00259.60247.056401288-0.14%
30 Mar 2020251.65248.00254.85237.0089464390.14%
27 Mar 2020251.30259.00259.60244.0048716551.25%
26 Mar 2020248.20257.65260.10241.508701776-2.90%
25 Mar 2020255.60222.30266.50222.301174514610.29%
24 Mar 2020231.75216.00238.75212.60969417711.53%
23 Mar 2020207.80235.00235.80203.005716818-18.95%
20 Mar 2020256.40257.60264.50247.207028925-0.75%
19 Mar 2020258.35248.00264.15241.008727962-0.79%
18 Mar 2020260.40270.00273.00256.005581367-2.53%
17 Mar 2020267.15265.00283.35265.0096912272.20%
16 Mar 2020261.40273.00276.85252.007727956-10.71%
13 Mar 2020292.75260.00300.70232.00210790701.77%
12 Mar 2020287.65288.20301.90284.009895077-10.17%
11 Mar 2020320.20322.80326.35316.205634636-0.53%
09 Mar 2020321.90334.70334.70316.853230319-5.71%
06 Mar 2020341.40339.80343.20331.253966036-2.22%
05 Mar 2020349.15347.30351.90346.5027099000.92%
04 Mar 2020345.95347.80349.80339.903490806-0.39%
03 Mar 2020347.30344.00349.05342.0036710711.95%
02 Mar 2020340.65346.10351.05338.302510491-0.45%
28 Feb 2020342.20347.00348.65339.204299292-3.25%
27 Feb 2020353.70358.70360.75351.501977795-1.31%
26 Feb 2020358.40356.90362.50352.9041644010.00%
25 Feb 2020358.40362.30364.70355.602530137-1.06%
24 Feb 2020362.25367.65371.40361.502070656-2.32%
20 Feb 2020370.85371.00374.50370.001799254-0.12%
19 Feb 2020371.30371.00374.45367.3520578111.28%
18 Feb 2020366.60362.50368.45358.3516936161.05%
17 Feb 2020362.80366.85366.85359.401979626-1.10%
14 Feb 2020366.85370.30372.00366.001012713-0.61%
13 Feb 2020369.10374.00374.70367.001602247-1.34%
12 Feb 2020374.10376.95378.90371.601873710-0.03%
11 Feb 2020374.20370.50378.40369.0528369171.62%
10 Feb 2020368.25370.05373.45366.151537598-0.35%
07 Feb 2020369.55370.20373.70367.202197903-0.18%
06 Feb 2020370.20370.00373.20367.6541725470.98%
05 Feb 2020366.60372.00372.50361.103441871-1.58%
04 Feb 2020372.50370.10376.00366.3530618681.40%
03 Feb 2020367.35364.00370.00355.5028579261.39%
01 Feb 2020362.30369.80371.40360.651839534-1.92%
31 Jan 2020369.40380.05381.55368.252912256-2.28%
30 Jan 2020378.00381.00383.70376.851526892-1.40%
29 Jan 2020383.35377.50387.75373.7535882242.79%
28 Jan 2020372.95380.70381.50370.202220618-2.18%
27 Jan 2020381.25383.70386.25379.801076027-0.91%
24 Jan 2020384.75383.00387.40380.301572385-0.29%
23 Jan 2020385.85384.45386.75380.7512021040.59%
22 Jan 2020383.60379.95385.00379.0018174590.96%
21 Jan 2020379.95378.80382.00375.302005178-0.03%
20 Jan 2020380.05387.65389.20378.801760945-1.95%
17 Jan 2020387.60390.90392.40386.001644832-0.86%
16 Jan 2020390.95392.00394.60389.8013407620.04%
15 Jan 2020390.80389.30391.40386.0015365710.41%
14 Jan 2020389.20391.00392.60386.001963128-0.29%
13 Jan 2020390.35391.90393.90389.301516112-0.43%
10 Jan 2020392.05391.80394.30390.0024051540.06%
09 Jan 2020391.80389.15394.00386.0541867831.59%
08 Jan 2020385.65379.00387.60378.2546209910.22%
07 Jan 2020384.80384.05389.75382.4080914651.21%
06 Jan 2020380.20388.00388.00374.7512482680-0.60%
03 Jan 2020382.50382.70384.35379.203684824-0.17%
02 Jan 2020383.15377.95384.70376.5059197601.46%
01 Jan 2020377.65368.00379.25366.00113771673.18%
31 Dec 2019366.00366.00368.65364.9020432060.01%
30 Dec 2019365.95371.00371.00363.7547322030.62%
27 Dec 2019363.70366.75367.90362.8021469720.01%
26 Dec 2019363.65368.80370.60362.102503435-1.34%
24 Dec 2019368.60368.00372.00366.0029488780.46%
23 Dec 2019366.90372.05374.20364.254275342-1.45%
20 Dec 2019372.30370.20378.00370.20108089000.72%
19 Dec 2019369.65374.00374.25367.602769484-1.30%
18 Dec 2019374.50372.10375.80369.1039608810.88%
17 Dec 2019371.25369.20373.00367.5542264160.79%
16 Dec 2019368.35377.25380.45366.953579883-2.28%
13 Dec 2019376.95372.55380.90372.5526990351.19%
12 Dec 2019372.50371.45376.50370.9020120860.76%
11 Dec 2019369.70368.95370.85365.0017101920.76%
10 Dec 2019366.90373.90375.85366.052108098-1.79%
09 Dec 2019373.60368.25377.50364.9549882932.03%
06 Dec 2019366.15370.65371.30363.402376977-0.61%
05 Dec 2019368.40368.00373.60365.1531799350.15%
04 Dec 2019367.85361.50370.35357.3543693081.63%
03 Dec 2019361.95380.00380.00359.554189825-4.18%
02 Dec 2019377.75381.10383.35375.853783084-1.13%
29 Nov 2019382.05372.00384.95370.80301112772.54%
28 Nov 2019372.60376.00377.70370.501649478-0.09%
27 Nov 2019372.95372.00374.35367.2514177960.69%
26 Nov 2019370.40377.05378.00368.454348236-1.15%
25 Nov 2019374.70372.00379.20371.5030508080.87%
22 Nov 2019371.45372.25375.55370.453679373-0.17%
21 Nov 2019372.10368.00376.25368.0065562851.47%
20 Nov 2019366.70364.50377.10364.0063859530.73%
19 Nov 2019364.05367.50368.15361.552758083-0.44%
18 Nov 2019365.65366.30367.45364.101835202-0.18%
15 Nov 2019366.30369.10370.90365.502362065-0.76%
14 Nov 2019369.10371.90374.10365.852662084-0.46%
13 Nov 2019370.80391.00391.80369.405392849-4.41%
11 Nov 2019387.90386.15389.15382.5023007630.45%
08 Nov 2019386.15391.20391.20385.501206504-1.10%
07 Nov 2019390.45390.50392.00388.051615593-0.14%
06 Nov 2019391.00390.00394.40388.5022776830.26%
05 Nov 2019390.00391.70392.90386.501395899-0.26%
04 Nov 2019391.00390.00394.95389.7531468550.32%
01 Nov 2019389.75396.00397.25387.853665336-1.53%
31 Oct 2019395.80399.25400.00393.652529130-0.58%
30 Oct 2019398.10399.20405.00395.505590453-0.21%
29 Oct 2019398.95401.00401.00398.152269051-0.21%
27 Oct 2019399.80402.25402.25398.551101140.21%
25 Oct 2019398.95402.95402.95396.853272059-0.05%
24 Oct 2019399.15399.00401.45393.3564336370.77%
23 Oct 2019396.10418.00419.00395.006752056-5.86%
22 Oct 2019420.75421.50428.85417.102380735-0.23%
18 Oct 2019421.70410.00423.80408.0040476503.07%
17 Oct 2019409.15409.10411.20404.602478950-0.21%
16 Oct 2019410.00413.00413.75403.602008661-0.91%
15 Oct 2019413.75408.85414.50407.4524349781.55%
14 Oct 2019407.45410.90413.00404.803313476-0.39%
11 Oct 2019409.05401.25410.25395.9022832012.29%
10 Oct 2019399.90397.80401.60395.603034826-0.14%
09 Oct 2019400.45396.35402.85391.5539059121.32%
07 Oct 2019395.25396.00400.75390.6513998250.16%
04 Oct 2019394.60405.50407.25392.951610595-2.30%
03 Oct 2019403.90403.50406.20398.602619077-0.04%
01 Oct 2019404.05415.20417.90401.602532760-2.39%
30 Sep 2019413.95403.00415.55401.4531526581.31%
27 Sep 2019408.60418.00420.50406.103789544-2.52%
26 Sep 2019419.15412.20420.60412.0086394141.05%
25 Sep 2019414.80409.30417.95409.1029975550.23%
24 Sep 2019413.85409.95417.50403.9531123680.71%
23 Sep 2019410.95394.00417.50386.1066957177.95%
20 Sep 2019380.70362.45384.80361.0061347105.19%
19 Sep 2019361.90366.30366.50357.851317155-1.21%
18 Sep 2019366.35365.00368.30364.2014697780.29%
17 Sep 2019365.30370.60373.25362.802609989-1.43%
16 Sep 2019370.60373.00373.80368.102561643-0.96%
13 Sep 2019374.20376.50377.00370.4029251090.47%
12 Sep 2019372.45375.00376.20370.502625251-0.24%
11 Sep 2019373.35371.20374.95366.5033413921.03%
09 Sep 2019369.55365.80371.80363.6529543381.04%
06 Sep 2019365.75368.00368.70363.802366109-0.22%
05 Sep 2019366.55365.70367.75361.2516421650.60%
04 Sep 2019364.35361.30365.75356.6518466440.84%
03 Sep 2019361.30362.70367.15359.551638833-1.20%
30 Aug 2019365.70368.45368.85359.402313806-0.14%
29 Aug 2019366.20367.00370.30361.3017256320.07%
28 Aug 2019365.95373.10374.25364.052186454-1.64%
27 Aug 2019372.05370.30374.25367.3030401841.05%
26 Aug 2019368.20366.00375.00349.3549742195.40%
23 Aug 2019349.35346.40354.15339.6522465601.25%
22 Aug 2019345.05348.80348.80340.802171160-1.61%
21 Aug 2019350.70355.00355.00348.401459740-1.20%
20 Aug 2019354.95357.40359.75352.001767899-0.69%
19 Aug 2019357.40357.60363.40356.5021524620.01%
16 Aug 2019357.35356.05358.55350.004433448-0.42%
14 Aug 2019358.85361.55363.00356.604506969-0.47%
13 Aug 2019360.55376.40379.55359.102576776-4.26%
09 Aug 2019376.60377.70380.50374.2522230230.71%
08 Aug 2019373.95378.00379.50367.4533979230.46%
07 Aug 2019372.25379.55379.55365.653419644-1.25%
06 Aug 2019376.95365.60378.60365.2537191692.47%
05 Aug 2019367.85372.00372.00359.152432675-2.02%
02 Aug 2019375.45368.50379.75363.6530292941.17%
01 Aug 2019371.10376.00377.85366.301720133-1.71%
31 Jul 2019377.55373.00381.80368.6524297871.10%
30 Jul 2019373.45376.60379.90371.102312161-0.11%
29 Jul 2019373.85381.55382.80372.001888927-2.04%
26 Jul 2019381.65380.65384.40377.2027015970.34%
25 Jul 2019380.35380.80385.55377.002998970-0.12%
24 Jul 2019380.80400.00400.55378.004748109-4.74%
23 Jul 2019399.75409.00409.00398.002835920-1.83%
22 Jul 2019407.20403.80409.50396.5019418250.42%
19 Jul 2019405.50414.55416.65401.751894624-1.67%
18 Jul 2019412.40416.70419.30410.751300071-1.11%
17 Jul 2019417.05420.20421.10414.301698318-0.17%
16 Jul 2019417.75411.65421.50407.6521115132.11%
15 Jul 2019409.10413.55416.20408.102601603-1.49%
12 Jul 2019415.30411.95419.40409.6028185370.58%
11 Jul 2019412.90408.20413.70403.9017329791.95%
10 Jul 2019405.00406.95408.80402.3520230290.00%
09 Jul 2019405.00397.70406.00392.6519522801.81%
08 Jul 2019397.80401.00404.45395.951648021-1.16%
05 Jul 2019402.45416.40416.50400.551670037-3.00%
04 Jul 2019414.90416.00417.25413.3511016230.00%
03 Jul 2019414.90414.00419.50414.0025423070.21%
02 Jul 2019414.05413.00416.45409.4016715980.19%
01 Jul 2019413.25412.00414.00408.5014570220.74%
28 Jun 2019410.20408.70413.35407.0021487990.91%
27 Jun 2019406.50415.25418.30404.708841636-2.04%
26 Jun 2019414.95405.40417.60404.0033279632.29%
25 Jun 2019405.65404.00407.20402.652099347-0.09%
24 Jun 2019406.00400.00407.40399.8025827401.00%
21 Jun 2019402.00402.15407.65397.6547100250.20%
20 Jun 2019401.20397.95412.60389.708383317-1.59%
19 Jun 2019407.70423.50424.85400.705938743-3.25%
18 Jun 2019421.40424.90425.70418.603509487-0.34%
17 Jun 2019422.85426.00426.35422.102736051-0.83%
14 Jun 2019426.40424.95428.15423.7527453280.34%
13 Jun 2019424.95424.00426.30422.5029256120.00%
12 Jun 2019424.95425.25429.40423.002329686-0.32%
11 Jun 2019426.30424.70427.80423.1517071080.13%
10 Jun 2019425.75424.10429.50420.6023742820.13%
07 Jun 2019425.20426.30427.40419.452648848-0.26%
06 Jun 2019426.30428.15429.50420.8048485800.18%
04 Jun 2019425.55423.40429.85417.4076834850.19%
03 Jun 2019424.75416.40426.35412.1038522732.01%
31 May 2019416.40408.80417.70407.3542176651.73%
30 May 2019409.30406.55411.80401.6055982720.68%
29 May 2019406.55412.30412.95404.302511011-1.48%
28 May 2019412.65420.00426.80408.70182967600.06%
27 May 2019412.40409.25417.30405.6050886020.52%
24 May 2019410.25408.45414.85399.5092725700.66%
23 May 2019407.55398.95430.60392.15230212745.60%
22 May 2019385.95389.00393.45378.404543570-0.43%
21 May 2019387.60409.00411.40385.309115899-3.12%
20 May 2019400.10388.50408.20376.05109737818.99%
17 May 2019367.10368.80372.80362.003059404-1.18%
16 May 2019371.50361.00374.00361.0031571943.15%
15 May 2019360.15371.00375.00359.102499138-2.81%
14 May 2019370.55362.90373.80362.0030507601.59%
13 May 2019364.75369.90372.30362.951520562-2.09%
10 May 2019372.55363.90378.70363.9030302552.38%
09 May 2019363.90369.90370.70361.101315271-1.60%
08 May 2019369.80370.05374.90367.701688110-0.56%
07 May 2019371.90381.00383.95370.101628805-2.08%
06 May 2019379.80386.00386.05378.451648057-1.92%
03 May 2019387.25393.00398.40385.051863548-2.04%
02 May 2019395.30392.80397.00390.1521394420.64%
30 Apr 2019392.80391.15393.95384.8025021070.27%
26 Apr 2019391.75387.30393.70385.6516813760.64%
25 Apr 2019389.25390.00392.90387.655163069-0.64%
24 Apr 2019391.75387.70394.00386.1016743220.22%
23 Apr 2019390.90389.55391.70385.552424827-0.04%
22 Apr 2019391.05388.40391.80384.2522792820.13%
18 Apr 2019390.55395.00395.50388.903218018-1.29%
16 Apr 2019395.65387.05396.55386.1037280132.22%
15 Apr 2019387.05385.00389.00382.7520708280.36%
12 Apr 2019385.65379.20387.00377.3021465411.63%
11 Apr 2019379.45382.50383.00377.501621369-1.04%
10 Apr 2019383.45378.40385.40375.2020676370.72%
09 Apr 2019380.70379.75381.60373.0015424630.21%
08 Apr 2019379.90388.30388.30375.152624528-1.87%
05 Apr 2019387.15379.00388.90377.4024436331.83%
04 Apr 2019380.20382.00382.05374.701909852-0.47%
03 Apr 2019382.00380.30386.30380.0027014430.61%
02 Apr 2019379.70383.00386.00377.501825681-0.87%