Alembic Pharmaceuticals Ltd

NSE :APLLTD   BSE :533573  Sector : Pharmaceuticals

Buy, Sell or Hold APLLTD ?

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

APLLTD Historical Data

Equitypandit Financial Services Pvt. Ltd.
Date Price Open High Low Volume Change(%)
22 Nov 20241041.851027.601048.351027.30547040.39%
21 Nov 20241037.851041.301043.401020.6554805-0.24%
19 Nov 20241040.351025.051051.001025.05914421.53%
18 Nov 20241024.651002.351027.90992.40109039-0.33%
14 Nov 20241028.001020.501035.501019.551111010.83%
13 Nov 20241019.501032.701038.40999.95146013-1.43%
12 Nov 20241034.251041.551045.001017.154857300.21%
11 Nov 20241032.051053.751062.701011.00121468-0.59%
08 Nov 20241038.201091.351094.001032.55154255-3.86%
07 Nov 20241079.901135.001152.001070.00351905-5.27%
06 Nov 20241139.951127.251147.401117.35641001.13%
05 Nov 20241127.251118.001137.351111.15556790.30%
04 Nov 20241123.851127.051148.251117.80109297-0.28%
01 Nov 20241127.051156.001156.001108.3022063-0.16%
31 Oct 20241128.851083.551134.701083.551990714.18%
30 Oct 20241083.551056.601091.051056.55476062.04%
29 Oct 20241061.901074.101082.501050.5548923-1.14%
28 Oct 20241074.101055.051087.851027.901033530.58%
25 Oct 20241067.901066.451079.601052.451058300.27%
24 Oct 20241065.001080.501088.951058.2566072-1.99%
23 Oct 20241086.601088.001103.601066.5077068-0.34%
22 Oct 20241090.301140.951144.551084.90193338-4.42%
21 Oct 20241140.701170.251188.001131.00144409-1.68%
18 Oct 20241160.201165.001180.851150.0092361-2.12%
17 Oct 20241185.351190.451197.701157.05117820-0.43%
16 Oct 20241190.451151.101201.701151.103502893.53%
15 Oct 20241149.851131.001165.001121.002103812.07%
14 Oct 20241126.501172.701174.201117.55283272-3.86%
11 Oct 20241171.701190.801204.901164.00140912-1.60%
10 Oct 20241190.801240.001246.701184.40202768-3.26%
09 Oct 20241230.901257.951303.901222.20789467-1.28%
08 Oct 20241246.851206.901250.401190.001544582.37%
07 Oct 20241217.951261.501265.001153.05349701-2.00%
04 Oct 20241242.851244.051274.851218.655862180.14%
03 Oct 20241241.151189.951265.001166.007700044.13%
01 Oct 20241191.951204.001216.351185.1084308-1.12%
30 Sep 20241205.501200.001248.201184.754110450.89%
27 Sep 20241194.851195.751206.201177.00210526-0.08%
26 Sep 20241195.751170.051214.351164.702902151.08%
25 Sep 20241182.951162.801191.001143.101406871.73%
24 Sep 20241162.801176.751176.751143.10116870-0.21%
23 Sep 20241165.201125.001169.551125.001688764.51%
20 Sep 20241114.951160.001160.001110.05191053-2.67%
19 Sep 20241145.551185.001195.601132.55168914-3.68%
18 Sep 20241189.301210.551223.951181.00136829-0.90%
17 Sep 20241200.101205.001224.001185.551514831.60%
16 Sep 20241181.201225.001225.001177.45162358-2.24%
13 Sep 20241208.251220.051225.851200.10141230-0.71%
12 Sep 20241216.851240.001278.001211.10395190-2.47%
11 Sep 20241247.701239.451252.601211.504002320.32%
10 Sep 20241243.701205.001251.401168.3511770973.35%
09 Sep 20241203.351106.851218.901106.8529644908.83%
06 Sep 20241105.701156.001174.901101.25387938-3.61%
05 Sep 20241147.151129.001170.001125.559306312.77%
04 Sep 20241116.201058.001134.001051.154328704.63%
03 Sep 20241066.851070.001080.001040.0082008-0.29%
02 Sep 20241069.901075.751079.901061.10629341.02%
30 Aug 20241059.101055.051083.901048.151228340.86%
29 Aug 20241050.051072.501072.501025.10342248-1.60%
28 Aug 20241067.151070.001081.001053.00107467-0.19%
27 Aug 20241069.151102.901107.851066.20139454-2.41%
26 Aug 20241095.551134.801157.901086.80505146-0.52%
23 Aug 20241101.251123.501126.651096.0075146-1.46%
22 Aug 20241117.601113.101133.451103.751521980.93%
21 Aug 20241107.251083.801129.001080.801761692.16%
20 Aug 20241083.801080.801087.201063.40845471.20%
19 Aug 20241070.951082.001090.001058.80193508-1.70%
16 Aug 20241089.451071.751097.001058.951807812.57%
14 Aug 20241062.151084.651093.951051.85287862-0.56%
13 Aug 20241068.151117.351129.951062.60312670-3.84%
12 Aug 20241110.801130.351134.751097.00165856-1.73%
09 Aug 20241130.351217.001220.101121.10375702-6.89%
08 Aug 20241214.001220.301284.951203.00724102-0.52%
07 Aug 20241220.301190.851225.801188.701743702.84%
06 Aug 20241186.651199.201231.601179.15116887-0.81%
05 Aug 20241196.301229.901234.951187.35184835-3.92%
02 Aug 20241245.051212.501252.501193.053006612.68%
01 Aug 20241212.501185.351225.351181.102507332.79%
31 Jul 20241179.551180.001190.001168.051279500.47%
30 Jul 20241174.001232.001233.601169.00263816-5.25%
29 Jul 20241239.051225.001255.001202.003406801.87%
26 Jul 20241216.351186.101224.901185.454774971.28%
25 Jul 20241200.951170.001218.001150.106389872.17%
24 Jul 20241175.401072.901192.951072.9013195168.34%
23 Jul 20241084.951119.151143.501070.00358342-3.05%
22 Jul 20241119.101088.001165.001081.7525614263.58%
19 Jul 20241080.401080.201114.101039.558069680.32%
18 Jul 20241076.951069.001087.501046.30672098-0.60%
16 Jul 20241083.45991.001119.00989.10577035910.35%
15 Jul 2024981.85993.45997.70969.55186130-0.48%
12 Jul 2024986.551006.001012.50981.05131494-1.27%
11 Jul 2024999.20994.901019.50980.053589651.44%
10 Jul 2024985.00985.351006.45965.702124131.17%
09 Jul 2024973.65986.00995.40969.50172026-1.24%
08 Jul 2024985.85998.001006.00977.40207930-0.32%
05 Jul 2024989.05965.001018.00965.005289152.85%
04 Jul 2024961.65960.50990.20955.003596801.19%
03 Jul 2024950.35973.80981.60945.05246094-2.41%
02 Jul 2024973.80928.40984.00927.058469935.45%
01 Jul 2024923.50880.50926.05880.452904495.35%
28 Jun 2024876.60880.00900.20870.20221767-0.27%
27 Jun 2024879.00902.00908.50875.20138678-2.35%
26 Jun 2024900.15913.00922.80896.00135127-0.81%
25 Jun 2024907.50909.40923.00897.052203610.55%
24 Jun 2024902.55869.15909.50869.154873183.84%
21 Jun 2024869.15847.90874.50847.753756572.82%
20 Jun 2024845.30876.80876.80837.80270002-1.99%
19 Jun 2024862.50882.30894.95859.00300739-0.63%
18 Jun 2024868.00909.90915.00864.40689684-2.27%
14 Jun 2024888.20887.40910.00884.701540910.59%
13 Jun 2024882.95893.00899.95881.0084720-0.93%
12 Jun 2024891.25898.00904.35890.0063373-0.63%
11 Jun 2024896.90907.80909.55895.0079246-1.15%
10 Jun 2024907.35924.05926.95903.0578649-0.94%
07 Jun 2024916.00905.00929.00893.251044022.55%
06 Jun 2024893.20894.00900.55875.251265150.13%
05 Jun 2024892.00874.00900.50855.65499772.58%
04 Jun 2024869.55917.35922.40823.40108163-5.21%
03 Jun 2024917.35930.00940.20914.0561507-0.62%
31 May 2024923.10947.05962.15919.00126691-2.05%
30 May 2024942.40943.10974.75935.10237906-0.49%
29 May 2024947.05937.80956.00930.70436670.97%
28 May 2024937.95952.60952.60936.0038216-1.04%
27 May 2024947.85950.00967.00942.4035711-0.22%
24 May 2024949.95963.90965.60945.0058814-1.10%
23 May 2024960.55957.90967.75951.35524490.59%
22 May 2024954.95953.65961.00941.00673300.54%
21 May 2024949.80967.80969.65948.0585392-1.85%
18 May 2024967.75965.90989.95951.0042600.82%
17 May 2024959.90970.00980.95958.0043212-1.04%
16 May 2024970.00970.95975.30962.55633590.19%
15 May 2024968.20973.80984.40963.40826210.31%
14 May 2024965.20958.10982.00955.00862641.25%
13 May 2024953.30990.05994.90951.0554620-2.29%
10 May 2024975.601009.551009.55954.25198396-2.57%
09 May 20241001.351006.951028.45971.50347707-0.24%
08 May 20241003.801018.651020.251000.0041432-1.70%
07 May 20241021.151015.001036.00995.3080526-0.29%
06 May 20241024.101027.451034.501011.00163854-0.02%
03 May 20241024.30995.251050.80990.906309192.98%
02 May 2024994.651000.001014.65990.6060548-0.50%
30 Apr 2024999.60991.001009.80984.75430990.28%
29 Apr 2024996.85998.001015.00991.001091230.67%
26 Apr 2024990.251002.501010.70986.75274350-0.73%
25 Apr 2024997.50961.951010.00955.801364044.12%
24 Apr 2024958.00940.40972.15940.40608611.89%
23 Apr 2024940.25955.00955.00933.5057145-1.24%
22 Apr 2024952.10940.00959.85940.00616621.47%
19 Apr 2024938.35929.95948.75913.95690690.78%
18 Apr 2024931.05960.00960.00925.10174076-3.58%
16 Apr 2024965.60960.00980.00956.6553601-0.30%
15 Apr 2024968.55970.00977.95950.4057393-1.43%
12 Apr 2024982.60986.001004.85977.7592575-1.12%
10 Apr 2024993.75994.90996.75972.60774970.35%
09 Apr 2024990.301002.001011.85982.0091520-1.48%
08 Apr 20241005.151013.551023.90998.10151442-0.34%
05 Apr 20241008.551000.001049.00993.402341310.41%
04 Apr 20241004.45996.001017.00994.35700951.35%
03 Apr 2024991.051005.001024.75985.9076837-0.97%
02 Apr 20241000.751014.951035.55989.05176138-0.81%
01 Apr 20241008.95984.801027.35984.801573712.45%
28 Mar 2024984.80994.00997.35969.601416390.01%
27 Mar 2024984.75958.70989.00958.701349791.78%
26 Mar 2024967.50951.70972.70947.30586911.05%
22 Mar 2024957.40958.80967.60950.0051337-0.79%
21 Mar 2024965.05957.05970.00942.652094002.07%
20 Mar 2024945.45928.30968.50928.301202611.23%
19 Mar 2024934.00968.05968.05924.25119068-3.04%
18 Mar 2024963.25951.70978.90937.551304391.74%
15 Mar 2024946.75920.00959.65920.00667092.13%
14 Mar 2024927.00927.00939.70915.251129900.83%
13 Mar 2024919.40992.00997.95901.80166114-6.22%
12 Mar 2024980.35972.40990.95950.251483990.21%
11 Mar 2024978.25997.30999.00974.40106713-2.10%
07 Mar 2024999.25997.801018.40994.601855550.04%
06 Mar 2024998.851023.601032.45992.75107665-3.00%
05 Mar 20241029.701007.901033.001001.001708242.48%
04 Mar 20241004.751043.001052.351001.2078755-4.13%
02 Mar 20241048.001055.001080.001034.307474-0.66%
01 Mar 20241055.001025.001080.001018.101014733.47%
29 Feb 20241019.651033.701035.001012.00143721-0.88%
28 Feb 20241028.701050.301055.451014.0581705-2.06%
27 Feb 20241050.301050.001063.651036.70665570.27%
26 Feb 20241047.451050.251067.401030.85183145-0.09%
23 Feb 20241048.351085.001085.001042.95145566-2.89%
22 Feb 20241079.551068.401086.951062.651875770.41%
21 Feb 20241075.151051.001094.001030.104497492.59%
20 Feb 20241048.001009.201060.501001.654856294.36%
19 Feb 20241004.201003.201026.85987.30961890.09%
16 Feb 20241003.301010.001012.40990.55189453-0.05%
15 Feb 20241003.85972.001015.00972.00921972.36%
14 Feb 2024980.75993.70993.70977.0041909-1.29%
13 Feb 2024993.55967.001007.85947.501808402.29%
12 Feb 2024971.35967.50978.10944.05930320.39%
09 Feb 2024967.60994.801008.75948.00275157-2.32%
08 Feb 2024990.60979.90999.00975.001326031.39%
07 Feb 2024977.00990.001011.05966.20224602-0.90%
06 Feb 2024985.85963.601015.00959.554388252.15%
05 Feb 2024965.10962.401037.95955.057763700.80%
02 Feb 2024957.40962.90963.85951.00860570.19%
01 Feb 2024955.55962.05965.00933.50157337-0.52%
31 Jan 2024960.50909.30974.70905.0010671616.58%
30 Jan 2024901.20921.10932.20892.00365826-2.16%
29 Jan 2024921.10941.70945.25915.35327866-2.19%
25 Jan 2024941.70984.90984.90938.05194531-4.05%
24 Jan 2024981.40936.00993.60935.956332614.07%
23 Jan 2024943.00949.55974.00931.80319271-0.20%
20 Jan 2024944.85947.95958.00928.152096040.15%
19 Jan 2024943.45938.90945.90922.802517350.32%
18 Jan 2024940.40921.00943.95893.002927300.97%
17 Jan 2024931.40929.00945.70905.95469435-1.07%
16 Jan 2024941.50942.00949.95923.00533053-0.22%
15 Jan 2024943.55900.00965.00890.0527611327.15%
12 Jan 2024880.55847.00885.85838.1013733325.27%
11 Jan 2024836.50804.00842.90802.0010821854.54%
10 Jan 2024800.20805.35807.10787.5592304-0.43%
09 Jan 2024803.65807.95811.05792.9590722-0.42%
08 Jan 2024807.05815.75815.75800.5598205-0.58%
05 Jan 2024811.75813.40816.75800.101736590.32%
04 Jan 2024809.15811.90814.50798.058608800.19%
03 Jan 2024807.60798.00824.95796.056444761.91%
02 Jan 2024792.45775.00820.00773.4023056763.47%
01 Jan 2024765.90760.15768.95756.70469000.86%
29 Dec 2023759.40756.00766.60753.501010640.55%
28 Dec 2023755.25773.25777.60746.5076174-1.85%
27 Dec 2023769.45778.00785.00765.3568041-1.00%
26 Dec 2023777.25775.00783.40770.80576890.52%
22 Dec 2023773.20758.55774.90755.50854952.44%
21 Dec 2023754.75752.00764.15746.0069425-0.51%
20 Dec 2023758.65779.00787.80750.15128604-2.52%
19 Dec 2023778.25776.00788.80776.00790620.45%
18 Dec 2023774.75774.15793.45770.552272800.98%
15 Dec 2023767.20760.00770.00760.00980001.58%
14 Dec 2023755.30760.00762.00751.00517890.05%
13 Dec 2023754.90755.25761.35751.70337730.30%
12 Dec 2023752.65766.35771.45750.15120247-1.77%
11 Dec 2023766.20775.00777.75762.5069521-0.96%
08 Dec 2023773.60771.90795.95765.051869250.72%
07 Dec 2023768.10762.15771.40762.15848530.37%
06 Dec 2023765.25761.00769.00757.451203370.49%
05 Dec 2023761.50755.10771.00749.552156281.38%
04 Dec 2023751.15765.85765.85736.952000840.00%
01 Dec 2023751.15757.00758.95740.353171730.72%
30 Nov 2023745.80723.20835.40722.8551834563.67%
29 Nov 2023719.40723.80730.60714.7561616-0.09%
28 Nov 2023720.05725.45735.35718.0081303-0.74%
24 Nov 2023725.45724.50739.60710.251647980.42%
23 Nov 2023722.45728.30740.00714.00124161-0.82%
22 Nov 2023728.40743.25746.95726.8086107-2.00%
21 Nov 2023743.25748.90752.40735.8040681-0.80%
20 Nov 2023749.25735.00755.25734.55607191.62%
17 Nov 2023737.30748.40751.35731.0071506-1.01%
16 Nov 2023744.80755.35759.10742.0060031-1.40%
15 Nov 2023755.35738.00756.95738.00928372.47%
13 Nov 2023737.15737.35741.85730.85113384-0.12%
12 Nov 2023738.05732.00744.00715.00275441.58%
10 Nov 2023726.60736.45741.75724.0074862-1.04%
09 Nov 2023734.20729.00741.95729.00513160.19%
08 Nov 2023732.80741.00743.10725.00391685-0.97%
07 Nov 2023740.00735.00751.95724.501545951.29%
06 Nov 2023730.55730.25738.35722.50837520.43%
03 Nov 2023727.45723.85733.00722.001648640.50%
02 Nov 2023723.80715.90732.00712.101028801.58%
01 Nov 2023712.55714.00736.30708.3081969-0.07%
31 Oct 2023713.05738.30738.30707.15207596-2.94%
30 Oct 2023734.65749.10750.00730.20134991-1.69%
27 Oct 2023747.25747.05769.30745.35811050.07%
26 Oct 2023746.75752.00761.00720.00164615-1.60%
25 Oct 2023758.90754.00773.80741.151136390.64%
23 Oct 2023754.10797.85800.95735.50220539-5.52%
20 Oct 2023798.20804.00812.95792.05103644-1.27%
19 Oct 2023808.45810.15839.00803.80195730-0.80%
18 Oct 2023815.00806.00825.00794.152512421.18%
17 Oct 2023805.50806.85828.20797.95322995-0.16%
16 Oct 2023806.80804.50813.75800.551208990.74%
13 Oct 2023800.90798.50818.35793.552599850.14%
12 Oct 2023799.75810.30817.70793.50679712-1.30%
11 Oct 2023810.30769.95820.40767.0510306715.65%
10 Oct 2023766.95759.80785.00758.50799340.93%
09 Oct 2023759.85765.80784.35756.0082231-1.68%
06 Oct 2023772.85775.90787.30770.45621193-0.39%
05 Oct 2023775.90779.05785.95770.2546095-0.24%
04 Oct 2023777.75786.05798.00771.60134721-1.64%
03 Oct 2023790.75784.00794.35775.001019740.80%
29 Sep 2023784.45769.75789.00760.75974842.83%
28 Sep 2023762.85756.00769.85755.00521150.48%
27 Sep 2023759.20754.30763.30742.55901430.68%
26 Sep 2023754.10753.25758.40746.25116694-0.95%
25 Sep 2023761.30755.00771.95746.551002731.21%
22 Sep 2023752.20768.65782.45745.00160911-1.65%
21 Sep 2023764.85774.40788.45762.00117367-1.48%
20 Sep 2023776.35794.00826.75770.401062232-0.89%
18 Sep 2023783.30788.50789.95775.1554546-0.16%
15 Sep 2023784.55776.05790.50772.801516911.52%
14 Sep 2023772.80777.80784.80769.9545393-0.14%
13 Sep 2023773.90754.80778.85746.05887213.04%
12 Sep 2023751.05765.80799.95741.55411646-1.80%
11 Sep 2023764.80768.50773.05759.00610650.05%
08 Sep 2023764.45781.60781.60761.0591855-1.70%
07 Sep 2023777.70785.30785.30767.3078963-0.97%
06 Sep 2023785.30778.00789.85765.201778590.90%
05 Sep 2023778.30770.90787.55768.251307751.06%
04 Sep 2023770.15771.75774.40761.1048154-0.05%
01 Sep 2023770.50776.75778.35760.3046719-0.80%
31 Aug 2023776.70774.50779.75766.20887200.81%
30 Aug 2023770.45769.85773.00759.001849560.44%
29 Aug 2023767.10753.80772.00751.85923732.27%
28 Aug 2023750.10754.15765.45749.0045358-0.54%
25 Aug 2023754.15757.00759.55740.85787450.92%
24 Aug 2023747.25769.80771.00736.60181667-2.66%
23 Aug 2023767.70769.25778.95758.401123100.30%
22 Aug 2023765.40770.00777.70760.0088882-1.27%
21 Aug 2023775.25778.95785.35770.0072487-0.70%
18 Aug 2023780.70744.75786.45743.007053474.54%
17 Aug 2023746.80776.00785.00734.65345959-4.43%
16 Aug 2023781.45795.00795.85770.55244006-1.16%
14 Aug 2023790.60782.00798.00762.701835410.22%
11 Aug 2023788.90790.05792.00778.551150900.32%
10 Aug 2023786.35790.30790.30779.40699240.02%
09 Aug 2023786.20794.95794.95780.00108110-0.61%
08 Aug 2023791.00797.20797.20778.00151036-0.29%
07 Aug 2023793.30793.80797.00781.102657201.65%
04 Aug 2023780.40784.85796.30752.75537919-0.08%
03 Aug 2023781.00767.00785.00764.601771301.41%
02 Aug 2023770.15774.00779.00763.15168781-0.69%
01 Aug 2023775.50778.00778.00762.451939250.14%
31 Jul 2023774.40778.00778.00748.00320823-0.36%
28 Jul 2023777.20732.90793.50730.0021021946.10%
27 Jul 2023732.50709.95735.30709.653267483.43%
26 Jul 2023708.20703.95718.00701.002152742.09%
25 Jul 2023693.70688.90704.40685.051394290.90%
24 Jul 2023687.50694.25707.00682.30194376-0.47%
21 Jul 2023690.75712.00712.05687.35235068-2.92%
20 Jul 2023711.50662.90720.00662.0523936227.33%
19 Jul 2023662.90659.95665.35657.053602810.56%
18 Jul 2023659.20663.90669.00656.20143687-0.44%
17 Jul 2023662.10663.90663.90652.20882480.59%
14 Jul 2023658.20657.00661.25641.251323140.83%
13 Jul 2023652.75660.00660.00643.9587883-0.68%
12 Jul 2023657.20657.90666.95651.05101254-0.06%
11 Jul 2023657.60650.05662.50646.001058471.53%
10 Jul 2023647.70656.95657.15646.0545664-1.40%
07 Jul 2023656.90653.70663.00642.101505510.02%
06 Jul 2023656.75642.60659.00641.401611902.20%
05 Jul 2023642.60637.90650.00630.00777400.71%
04 Jul 2023638.05630.85650.85629.603091001.95%
03 Jul 2023625.85641.90651.50621.65208219-1.66%
30 Jun 2023636.40644.80655.45632.2095919-0.74%
28 Jun 2023641.15660.00662.05639.10298243-2.40%
27 Jun 2023656.90638.00663.85630.057930793.55%
26 Jun 2023634.40607.40643.95605.009068364.99%
23 Jun 2023604.25618.95623.95600.50105348-2.11%
22 Jun 2023617.30618.70622.15615.652898810.30%
21 Jun 2023615.45607.05617.25607.05514541.29%
20 Jun 2023607.60607.30612.95606.3038338-0.79%
19 Jun 2023612.45615.80625.00610.0082088-0.55%
16 Jun 2023615.85614.00620.00606.301670970.83%
15 Jun 2023610.80588.20622.00588.206930613.33%
14 Jun 2023591.10588.95593.85585.15522580.71%
13 Jun 2023586.95581.00588.80577.25863510.89%
12 Jun 2023581.75595.00595.00580.1068014-1.32%
09 Jun 2023589.55590.95593.95575.35381712-0.24%
08 Jun 2023590.95561.75604.85561.5022429925.94%
07 Jun 2023557.80555.70561.00548.30943280.90%
06 Jun 2023552.80556.70556.80545.0043959-0.23%
05 Jun 2023554.05556.65560.00553.00339750.04%
02 Jun 2023553.85551.60560.85551.00545090.91%
01 Jun 2023548.85549.25560.50543.40623770.42%
31 May 2023546.55558.25558.25542.40130126-1.60%
30 May 2023555.45557.00562.40553.05410240.10%
29 May 2023554.90549.10558.00546.70649421.56%
26 May 2023546.40555.50565.05545.00174839-1.59%
25 May 2023555.25553.90559.30549.30316320.66%
24 May 2023551.60547.05556.45547.001827570.00%
23 May 2023551.60547.55560.45546.101504640.57%
22 May 2023548.50552.00562.10543.0567121-0.52%
19 May 2023551.35560.95562.15547.0048943-1.43%
18 May 2023559.35570.60581.95555.00145182-1.46%
17 May 2023567.65561.00569.55560.00346431.35%
16 May 2023560.10562.00568.85559.5058991-0.12%
15 May 2023560.80562.00562.90556.0025553-0.28%
12 May 2023562.40570.00571.95558.3547939-1.23%
11 May 2023569.40578.80588.00566.2582568-1.21%
10 May 2023576.35572.40584.00563.801438230.75%
09 May 2023572.05594.00598.00569.05180912-3.53%
08 May 2023593.00564.00599.00557.4512952036.90%
05 May 2023554.70563.50563.50553.0026946-1.04%
04 May 2023560.55554.80565.00550.453729041.58%
03 May 2023551.85562.00562.00545.7579233-1.72%
02 May 2023561.50556.45568.00556.45748950.96%
28 Apr 2023556.15552.85560.00548.00421410.92%
27 Apr 2023551.10551.50553.10546.85367970.46%
26 Apr 2023548.60543.50553.90537.75732911.41%
25 Apr 2023540.95543.25545.60538.5530610-0.59%
24 Apr 2023544.15540.00571.35532.306249641.29%
21 Apr 2023537.20535.00548.80528.85215450.83%
20 Apr 2023532.80534.45537.05527.351201010.50%
19 Apr 2023530.15539.40542.90527.4547636-1.24%
18 Apr 2023536.80531.85540.10528.85616501.08%
17 Apr 2023531.05527.65533.00517.05865961.14%
13 Apr 2023525.05522.70526.75520.05736550.95%
12 Apr 2023520.10509.00522.85508.001482011.85%
11 Apr 2023510.65512.80514.90507.0054162-0.03%
10 Apr 2023510.80508.90512.95500.10628520.45%
06 Apr 2023508.50501.50521.90501.504038891.92%
05 Apr 2023498.90493.15501.95488.85854341.17%
03 Apr 2023493.15492.75505.00488.00123902-0.64%
31 Mar 2023496.35479.40509.40471.0011295625.91%
29 Mar 2023468.65477.00482.80462.30242515-2.07%
28 Mar 2023478.55487.00490.00477.00119691-2.15%
27 Mar 2023489.05483.00491.60478.602746970.89%
24 Mar 2023484.75489.65492.70483.0048915-1.00%
23 Mar 2023489.65494.45498.95485.7047297-1.56%
22 Mar 2023497.40494.00500.00492.65551390.96%
21 Mar 2023492.65480.70497.00479.851108292.68%
20 Mar 2023479.80480.15493.95476.05945600.06%
17 Mar 2023479.50488.00491.35477.2564282-1.45%
16 Mar 2023486.55488.00502.60480.701732340.23%
15 Mar 2023485.45485.20492.00482.00706410.57%
14 Mar 2023482.70480.85496.45480.00130502-1.16%
13 Mar 2023488.35498.00498.60482.0099909-2.12%
10 Mar 2023498.95504.50509.00494.0092924-1.18%
09 Mar 2023504.90514.75518.20502.2566450-1.42%
08 Mar 2023512.15525.00525.70510.2077971-2.59%
06 Mar 2023525.75505.30529.75505.051890854.57%
03 Mar 2023502.75480.00510.00476.50509155-0.11%
02 Mar 2023503.30509.25509.25500.0572471-0.78%
01 Mar 2023507.25509.80512.15506.0046797-0.79%
28 Feb 2023511.30511.00516.00505.70574330.25%
27 Feb 2023510.05527.00529.90507.50148299-4.00%
24 Feb 2023531.30526.50535.00522.55924891.24%
23 Feb 2023524.80520.80525.60516.10609940.77%
22 Feb 2023520.80519.70524.95515.252994360.07%
21 Feb 2023520.45515.15522.35506.003780861.03%
20 Feb 2023515.15505.25521.30504.402225871.96%
17 Feb 2023505.25509.10509.10503.10165173-1.41%
16 Feb 2023512.45503.95523.00502.051292542.20%
15 Feb 2023501.40497.40509.00494.801171360.74%
14 Feb 2023497.70513.90513.90495.00106158-3.34%
13 Feb 2023514.90524.65524.95512.2054902-1.86%
10 Feb 2023524.65520.00529.65519.20539100.58%
09 Feb 2023521.60526.10530.90521.0045823-1.01%
08 Feb 2023526.90524.90529.20521.15601800.76%
07 Feb 2023522.90525.15529.45518.30155363-1.02%
06 Feb 2023528.30535.15536.00527.0070799-1.28%
03 Feb 2023535.15541.00541.05525.25148702-1.07%
02 Feb 2023540.95534.00547.75534.001206790.24%
01 Feb 2023539.65540.95554.20535.05390320.26%
31 Jan 2023538.25534.25540.00534.25283340.31%
30 Jan 2023536.60538.60546.00535.4026157-0.37%
27 Jan 2023538.60542.10551.05532.0058259-1.36%
25 Jan 2023546.00553.80553.80543.4536187-0.95%
24 Jan 2023551.25559.75560.00550.1031249-1.49%
23 Jan 2023559.60556.40560.00551.30984140.90%
20 Jan 2023554.60559.00559.95553.1022980-0.68%
19 Jan 2023558.40553.05561.05552.90789830.97%
18 Jan 2023553.05552.00554.85550.35303300.40%
17 Jan 2023550.85552.20555.80550.0050753-0.24%
16 Jan 2023552.20557.95558.90551.0030221-0.54%
13 Jan 2023555.20559.00560.00554.0029296-0.39%
12 Jan 2023557.40559.00560.00553.00459390.21%
11 Jan 2023556.25561.00562.00552.70353856-0.35%
10 Jan 2023558.20564.30565.45556.4039370-0.55%
09 Jan 2023561.30564.85567.00558.60465650.00%
06 Jan 2023561.30567.10569.20561.0089746-1.20%
05 Jan 2023568.10569.20582.90565.5563838-0.82%
04 Jan 2023572.80574.90582.60568.1596721-0.14%
03 Jan 2023573.60570.00575.20569.20569800.83%
02 Jan 2023568.90575.80575.80566.00150760-0.70%
30 Dec 2022572.90580.00585.75571.9572581-1.32%
29 Dec 2022580.55588.60593.00578.1040856-1.37%
28 Dec 2022588.60599.00599.00587.0527020-1.16%
27 Dec 2022595.50586.35600.00584.20486671.55%
26 Dec 2022586.40585.00592.50579.55723301.09%
23 Dec 2022580.05586.00600.00574.5596912-1.52%
22 Dec 2022589.00600.95602.80588.0056844-1.50%
21 Dec 2022597.95579.70604.75575.801554143.68%
20 Dec 2022576.70576.00583.50573.9525467-0.66%
19 Dec 2022580.55583.00589.00562.85155167-0.45%
16 Dec 2022583.20586.00590.45579.9038018-0.58%
15 Dec 2022586.60593.15599.00584.0047483-1.87%
14 Dec 2022597.80595.00603.00592.40401120.48%
13 Dec 2022594.95596.85598.20591.0563761-0.32%
12 Dec 2022596.85598.20598.45590.60318260.17%
09 Dec 2022595.85602.75608.60587.05152347-0.65%
08 Dec 2022599.75588.50601.35588.50808211.97%
07 Dec 2022588.15585.10590.95585.0026340-0.43%
06 Dec 2022590.70599.85599.85590.0038004-1.04%
05 Dec 2022596.90601.90605.95595.6533877-0.30%
02 Dec 2022598.70597.60601.20595.00440970.69%
01 Dec 2022594.60596.00607.90591.801039050.00%
30 Nov 2022594.60596.00600.70593.0044988-0.50%
29 Nov 2022597.60603.10605.65596.1053060-0.41%
28 Nov 2022600.05600.00604.85598.00825020.37%
25 Nov 2022597.85602.75607.05596.15216727-0.32%
24 Nov 2022599.75612.00613.20596.05420929-1.73%
23 Nov 2022610.30615.25618.00607.80196379-0.80%
22 Nov 2022615.20621.20625.85613.0599057-1.57%
21 Nov 2022625.00629.00634.40620.2561903-0.15%
18 Nov 2022625.95634.55637.05620.0083185-1.36%
17 Nov 2022634.55638.85638.85630.0031247-0.18%
16 Nov 2022635.70646.30649.55630.1059261-1.64%
15 Nov 2022646.30643.20652.75640.001585160.98%
14 Nov 2022640.00640.00644.00628.551534400.11%
11 Nov 2022639.30620.35644.30609.953651963.69%
10 Nov 2022616.55623.80633.50605.00118721-0.66%
09 Nov 2022620.65629.00634.00616.00303676-1.19%
07 Nov 2022628.10650.60654.00623.75365923-4.34%
04 Nov 2022656.60658.15659.80642.60266812-0.24%
03 Nov 2022658.15605.00675.00603.6526342017.59%
02 Nov 2022611.70578.65619.90575.358583385.86%
01 Nov 2022577.85551.10582.80550.003024405.04%
31 Oct 2022550.10552.15559.90548.50770910.11%
28 Oct 2022549.50551.80554.35547.55462180.08%
27 Oct 2022549.05550.00552.00542.252009340.16%
25 Oct 2022548.15555.00558.75546.05118085-0.05%
24 Oct 2022548.45550.00550.00545.45123650.92%
21 Oct 2022543.45545.95549.00541.25345580.04%
20 Oct 2022543.25553.00558.50540.00456564-1.72%
19 Oct 2022552.75556.00560.00551.2078558-1.32%
18 Oct 2022560.15572.90573.90557.10204186-1.91%
17 Oct 2022571.05568.00575.05566.6053026-0.13%
14 Oct 2022571.80580.00581.00570.0090371-0.66%
13 Oct 2022575.60583.95587.90572.35224475-1.16%
12 Oct 2022582.35599.00602.35580.55204865-2.57%
11 Oct 2022597.70612.00613.20595.00124469-2.22%
10 Oct 2022611.25611.90617.30605.1062381-1.01%
07 Oct 2022617.50622.85625.95605.05140501-0.86%
06 Oct 2022622.85624.00629.40621.05491030.22%
04 Oct 2022621.50618.30627.90616.201307141.02%
03 Oct 2022615.20605.00618.40605.001065421.74%
30 Sep 2022604.65595.00606.50593.001078980.81%
29 Sep 2022599.80605.00607.70577.75168594-0.41%
28 Sep 2022602.25597.00609.25597.001492920.35%
27 Sep 2022600.15595.00601.80587.60597240.76%
26 Sep 2022595.60605.00606.55591.1071403-2.26%
23 Sep 2022609.35609.70620.00599.95208447-0.06%
22 Sep 2022609.70601.00611.55601.00837550.52%
21 Sep 2022606.55610.65611.90603.35142324-0.17%
20 Sep 2022607.60604.00610.00603.101337580.41%
19 Sep 2022605.10610.80612.70600.0079801-0.79%
16 Sep 2022609.90625.00627.45598.00249078-2.11%
15 Sep 2022623.05630.25631.45620.00120862-0.61%
14 Sep 2022626.85629.00633.45625.00260479-0.62%
13 Sep 2022630.75639.20640.00628.50100460-0.83%
12 Sep 2022636.05636.00641.55634.201061780.01%
09 Sep 2022636.00634.00639.00634.00934920.50%
08 Sep 2022632.85638.50639.00631.9562884-0.16%
07 Sep 2022633.85636.65642.80631.60115735-0.44%
06 Sep 2022636.65643.40643.40635.5048538-0.52%
05 Sep 2022640.00647.30647.30635.20148896-0.61%
02 Sep 2022643.90643.00649.00642.001050650.25%
01 Sep 2022642.30651.60653.00641.05125558-0.91%
30 Aug 2022648.20654.60654.60647.0062337-0.34%
29 Aug 2022650.40645.00663.10642.00135114-0.09%
26 Aug 2022651.00655.00660.00648.5055703-0.40%
25 Aug 2022653.60663.75663.75650.7069129-0.63%
24 Aug 2022657.75652.00660.85652.00668691.18%
23 Aug 2022650.10643.80652.85641.95812910.06%
22 Aug 2022649.70653.65653.65642.00110240-0.32%
19 Aug 2022651.80655.25658.40650.0072401-0.51%
18 Aug 2022655.15656.75658.90652.0095704-0.14%
17 Aug 2022656.10651.50660.35651.5078862-0.32%
16 Aug 2022658.20669.00669.95653.601313190.87%
12 Aug 2022652.50653.00659.15648.30883390.38%
11 Aug 2022650.05656.00656.00648.9085578-0.43%
10 Aug 2022652.85659.10663.60649.55165695-1.64%
08 Aug 2022663.75679.00679.00662.45125737-1.32%
05 Aug 2022672.65670.10689.35670.10429802-4.31%
04 Aug 2022702.95696.45705.00692.80949151.45%
03 Aug 2022692.90706.95706.95690.0091036-1.01%
02 Aug 2022699.95707.90707.90699.0046604-0.72%
01 Aug 2022705.05705.00707.30699.00718390.43%
29 Jul 2022702.00704.65707.95695.051182260.14%
28 Jul 2022701.05703.60704.90691.10641080.14%
27 Jul 2022700.05700.30705.20685.00120385-0.98%
26 Jul 2022706.95701.80709.15693.05724280.87%
25 Jul 2022700.85708.00709.55700.0026653-0.99%
22 Jul 2022707.85717.00718.40705.0030426-0.99%
21 Jul 2022714.90713.00716.30708.05493300.14%
20 Jul 2022713.90709.00716.75708.00749311.00%
19 Jul 2022706.80705.10717.00705.00414360.24%
18 Jul 2022705.10705.00710.95700.45446400.26%
15 Jul 2022703.30711.00712.00700.0041392-1.02%
14 Jul 2022710.55722.00725.05708.5560023-1.54%
13 Jul 2022721.65733.00733.05719.00101726-1.06%
12 Jul 2022729.35734.00734.25725.0037441-0.63%
11 Jul 2022734.00733.00745.00726.30487020.14%
08 Jul 2022732.95744.20745.20720.00161013-1.51%
07 Jul 2022744.15734.05747.65728.05605481.88%
06 Jul 2022730.40727.40735.00723.00183630.95%
05 Jul 2022723.55729.05732.45720.0523911-0.75%
04 Jul 2022729.05728.00734.95723.2524836-0.12%
01 Jul 2022729.90727.75731.60717.00635520.23%
30 Jun 2022728.25731.00737.40723.30254995-1.46%
29 Jun 2022739.05741.90744.70722.505647160.12%
28 Jun 2022738.20743.90748.00736.2542625-1.42%
27 Jun 2022748.80730.25757.85727.151802863.06%
24 Jun 2022726.60728.60742.20709.30580460.26%
23 Jun 2022724.75717.40730.00715.15487800.84%
22 Jun 2022718.70727.00729.45711.5086558-1.22%
21 Jun 2022727.55710.45732.70706.75755872.41%
20 Jun 2022710.45716.05727.25703.20101868-1.41%
17 Jun 2022720.60722.35728.70708.35117161-0.61%
16 Jun 2022725.05740.00742.00722.5098760-1.60%
15 Jun 2022736.85729.90739.35723.35579251.31%
14 Jun 2022727.35719.10731.65719.10401410.84%
13 Jun 2022721.30727.90733.00718.00106961-1.41%
10 Jun 2022731.65732.20741.55726.3599320-0.08%
09 Jun 2022732.20729.20749.00726.30201986-0.14%
08 Jun 2022733.25724.60735.65719.35415551.19%
07 Jun 2022724.60726.60729.85715.0587648-0.79%
06 Jun 2022730.40730.90736.20724.2093571-0.07%
03 Jun 2022730.90736.90739.65721.8565109-0.32%
02 Jun 2022733.25717.20738.75717.20494471.49%
01 Jun 2022722.45732.00740.00720.0071706-1.30%
31 May 2022732.00735.70740.00727.10130033-0.62%
30 May 2022736.55735.00741.40730.55739400.39%
27 May 2022733.70742.50745.55731.0062830-0.62%
26 May 2022738.25741.00741.20726.45121949-0.14%
25 May 2022739.30760.85764.95737.35125073-2.34%
24 May 2022757.05765.35775.25753.50188985-0.58%
23 May 2022761.50753.50774.95747.001543591.06%
20 May 2022753.50737.15756.45737.151415472.77%
19 May 2022733.20745.00754.95730.45214136-2.28%
18 May 2022750.30749.10760.00743.903493500.30%
17 May 2022748.05739.15749.00733.002910631.20%
16 May 2022739.15743.00748.50734.05148856-0.32%
13 May 2022741.55734.00751.60733.053902071.92%
12 May 2022727.60726.40731.00712.353507950.17%
11 May 2022726.40719.25733.50716.203105910.99%
10 May 2022719.25721.00734.00715.50208656-0.88%
09 May 2022725.60718.40731.95712.551276720.08%
06 May 2022725.00715.00730.00707.10223774-0.64%
05 May 2022729.70734.10738.70720.00353333-0.57%
04 May 2022733.85772.45774.85720.001414754-6.71%
02 May 2022786.60761.65792.00759.951906130.70%
29 Apr 2022781.15790.00792.05770.80257433-0.50%
28 Apr 2022785.05789.95792.90782.403160970.09%
27 Apr 2022784.35784.00789.10781.002912700.28%
26 Apr 2022782.15775.00788.00768.003732052.24%
25 Apr 2022765.05764.00768.00752.75241284-0.21%
22 Apr 2022766.65765.00771.00758.7072172-0.58%
21 Apr 2022771.10742.00773.00741.951821921.71%
20 Apr 2022758.10749.70765.50749.15820471.12%
19 Apr 2022749.70775.00775.00745.00314498-3.28%
18 Apr 2022775.15770.00777.95765.601087090.65%
13 Apr 2022770.15769.95774.00763.60671570.24%
12 Apr 2022768.30779.50780.90758.10224183-0.95%
11 Apr 2022775.70772.00781.60767.451279390.54%
08 Apr 2022771.55780.95780.95761.20258282-0.43%
07 Apr 2022774.85766.90784.20760.705925591.95%
06 Apr 2022760.05759.05765.45754.801231600.13%
05 Apr 2022759.05759.95769.20756.102184010.43%
04 Apr 2022755.80755.00762.30752.651677080.42%
01 Apr 2022752.65742.70755.00742.201833821.49%
31 Mar 2022741.60759.30759.30739.50151790-1.38%
30 Mar 2022751.95765.00767.40749.00185278-1.09%
29 Mar 2022760.25767.00769.00753.00251062-0.18%
28 Mar 2022761.60763.50767.95746.904210740.53%
25 Mar 2022757.60775.00775.15747.95415525-1.01%
24 Mar 2022765.35731.50771.00731.503691253.83%
23 Mar 2022737.10736.20744.85732.401483030.19%
22 Mar 2022735.70753.00753.05725.80488229-2.41%
21 Mar 2022753.85730.20765.90728.755394903.78%
17 Mar 2022726.40737.95742.45724.60261392-1.07%
16 Mar 2022734.25736.40739.80731.45916190.23%
15 Mar 2022732.55735.90738.05725.501013320.53%
14 Mar 2022728.70733.80740.10725.15148607-0.70%
11 Mar 2022733.80722.80735.80717.552022661.52%
10 Mar 2022722.80732.50734.10715.001499390.09%
09 Mar 2022722.15720.00725.35711.407272080.86%
08 Mar 2022716.00715.20727.85703.051804630.89%
07 Mar 2022709.65701.00715.00695.40114566-0.37%
04 Mar 2022712.25729.50729.95709.00201563-2.76%
03 Mar 2022732.45738.00749.55729.95158833-0.43%
02 Mar 2022735.60719.50739.55719.051983571.42%
28 Feb 2022725.30718.50733.90718.50331395-0.06%
25 Feb 2022725.75706.00729.20702.453346373.32%
24 Feb 2022702.45700.15723.20692.50409814-2.24%
23 Feb 2022718.55697.05723.50696.404855143.60%
22 Feb 2022693.55684.00699.05678.302792690.24%
21 Feb 2022691.90699.00700.00684.30235030-1.19%
18 Feb 2022700.20705.00718.80697.05622597-2.03%
17 Feb 2022714.70739.50739.70711.65410566-2.89%
16 Feb 2022736.00749.00751.90734.35108218-1.00%
15 Feb 2022743.45739.00745.00730.301362570.92%
14 Feb 2022736.70750.00750.00733.00262415-2.09%
11 Feb 2022752.40750.00762.30746.45158556-0.80%
10 Feb 2022758.45760.00772.50743.009498040.64%
09 Feb 2022753.65730.10756.70730.101309433.03%
08 Feb 2022731.50740.75742.30723.40502455-0.17%
07 Feb 2022732.75747.55762.00731.25146293-1.98%
04 Feb 2022747.55761.00765.35745.90120448-1.84%
03 Feb 2022761.55773.25774.95756.75116034-1.51%
02 Feb 2022773.25768.00775.00760.95926211.44%
01 Feb 2022762.25760.55766.85751.801168450.73%
31 Jan 2022756.75749.90768.00747.901105051.43%
28 Jan 2022746.05714.00755.45714.002761461.36%
27 Jan 2022736.05754.00761.70728.10292729-2.86%
25 Jan 2022757.70747.00769.65741.851604960.22%
24 Jan 2022756.00774.10776.00744.40412915-2.34%
21 Jan 2022774.10781.00781.00768.00400857-1.09%
20 Jan 2022782.60793.30793.45780.10139420-0.86%
19 Jan 2022789.35785.00794.65772.551904260.22%
18 Jan 2022787.60800.00808.80785.10129324-1.43%
17 Jan 2022799.00809.85809.85790.85214722-0.46%
14 Jan 2022802.70808.00812.00801.20126683-0.37%
13 Jan 2022805.65811.20822.80804.40418704-0.17%
12 Jan 2022807.00822.00826.65806.00306482-1.45%
11 Jan 2022818.85828.00828.00814.00409224-0.58%
10 Jan 2022823.65814.65828.45808.253876332.11%
07 Jan 2022806.60820.00821.95804.10302048-1.38%
06 Jan 2022817.85810.00828.25798.354241050.16%
05 Jan 2022816.55841.00844.00813.05548471-2.94%
04 Jan 2022841.25810.00848.55802.2014773174.12%
03 Jan 2022808.00802.00810.00801.452728740.76%
31 Dec 2021801.90801.95809.75795.652077910.28%
30 Dec 2021799.70805.15816.00792.85377002-0.63%
29 Dec 2021804.80798.95809.90794.302093610.91%
28 Dec 2021797.55777.00804.00775.102977912.07%
27 Dec 2021781.35764.50786.95755.002885451.71%
24 Dec 2021768.20786.70787.00766.40118533-2.01%
23 Dec 2021783.95784.60790.00776.65209254-0.08%
22 Dec 2021784.60764.75793.00754.005496523.81%
21 Dec 2021755.80768.00780.00750.45357583-1.11%
20 Dec 2021764.25740.50769.65727.158870952.16%
17 Dec 2021748.10771.05774.95743.85547860-3.43%
16 Dec 2021774.70797.05797.05755.95289334-2.28%
15 Dec 2021792.80795.00804.55787.50134073-0.53%
14 Dec 2021797.05797.00814.95788.054238510.14%
13 Dec 2021795.90820.10821.00786.10162293-1.82%
10 Dec 2021810.65809.00815.00800.003128920.12%
09 Dec 2021809.65814.00819.45796.05269505-1.00%
08 Dec 2021817.85794.00821.90790.758291963.28%
07 Dec 2021791.90809.30814.50790.00134556-1.69%
06 Dec 2021805.50807.80825.00799.00309838-0.28%
03 Dec 2021807.80803.60817.20800.203085900.52%
02 Dec 2021803.60811.00821.80797.60301899-1.46%
01 Dec 2021815.50798.00822.00795.153336271.09%
30 Nov 2021806.70805.00812.95794.303894410.88%
29 Nov 2021799.70796.80805.00781.203065910.39%
26 Nov 2021796.60784.00814.35775.9018506450.92%
25 Nov 2021789.30779.00793.00774.254410681.08%
24 Nov 2021780.85771.00783.85757.302357612.18%
23 Nov 2021764.20733.00774.90727.207312693.87%
22 Nov 2021735.75759.00762.20724.35624209-3.19%
18 Nov 2021760.00785.70790.35753.60241425-3.27%
17 Nov 2021785.70787.00794.50775.10874209-0.17%
16 Nov 2021787.00786.00792.40777.154016880.08%
15 Nov 2021786.35780.00794.10774.501735170.76%
12 Nov 2021780.45770.00782.00764.053263101.45%
11 Nov 2021769.30780.00783.00756.001771070-3.26%
10 Nov 2021795.20781.90807.00764.4510420161.90%
09 Nov 2021780.35786.30798.00776.10159921-0.76%
08 Nov 2021786.30779.00789.60767.002055331.06%
04 Nov 2021778.05779.00780.20773.35234980.63%
03 Nov 2021773.15778.85783.00771.00176478-0.73%
02 Nov 2021778.85782.75785.95776.00178655-0.06%
01 Nov 2021779.35777.15782.00765.051635110.28%
29 Oct 2021777.15747.95783.50736.802771474.36%
28 Oct 2021744.70754.90754.90739.10180491-1.60%
27 Oct 2021756.80758.00764.95755.00169191-0.02%
26 Oct 2021756.95761.70767.20741.00236099-0.60%
25 Oct 2021761.55762.00767.90754.80166200-0.81%
22 Oct 2021767.75781.00787.15762.00182031-2.58%
21 Oct 2021788.05776.50794.85773.853156121.46%
20 Oct 2021776.70791.00793.00767.85280780-2.19%
19 Oct 2021794.10813.00819.85790.40234519-2.11%
18 Oct 2021811.20809.50814.00802.202981550.57%
14 Oct 2021806.60820.15822.40803.80282241-1.16%
13 Oct 2021816.05822.45825.95804.00327875-0.78%
12 Oct 2021822.45830.00864.05818.1033406930.29%
11 Oct 2021820.05781.10835.00775.0013717225.54%
08 Oct 2021777.00781.80785.00776.00117586-0.12%
07 Oct 2021777.90780.10785.00775.35214567-0.10%
06 Oct 2021778.70786.00792.45776.00755192-1.10%
05 Oct 2021787.40798.90798.90786.55135258-0.92%
04 Oct 2021794.70790.00807.50788.302053790.83%
01 Oct 2021788.15785.00794.00783.00127931-0.12%
30 Sep 2021789.10791.50799.95786.00290745-0.71%
29 Sep 2021794.75780.00798.00775.251758831.71%
28 Sep 2021781.35790.00798.80775.05260349-0.88%
27 Sep 2021788.25789.75803.60784.45335946-0.37%
24 Sep 2021791.15819.95823.60788.20422450-3.55%
23 Sep 2021820.25820.35839.55810.608071080.85%
22 Sep 2021813.35781.00821.55776.2011437684.09%
21 Sep 2021781.40782.50791.90768.05219767-0.04%
20 Sep 2021781.70774.00793.00765.255280980.44%
17 Sep 2021778.25785.00789.05767.00296309-0.61%
16 Sep 2021783.00793.90794.55780.00185281-0.85%
15 Sep 2021789.75783.00794.55780.304283961.22%
14 Sep 2021780.20775.25783.90773.902537750.88%
13 Sep 2021773.40765.00777.35762.051299410.99%
09 Sep 2021765.80764.85769.80761.00986710.05%
08 Sep 2021765.45767.20771.95760.15133027-0.23%
07 Sep 2021767.20784.35784.35765.00195661-1.58%
06 Sep 2021779.50775.00786.70771.253063490.61%
03 Sep 2021774.75788.00789.85767.50439856-0.37%
02 Sep 2021777.60754.95782.00754.506539112.97%
01 Sep 2021755.20754.50762.00747.101948820.51%
31 Aug 2021751.35751.20754.80746.651682620.01%
30 Aug 2021751.25749.50758.85742.102184100.68%
27 Aug 2021746.15733.00748.90730.001719021.40%
26 Aug 2021735.85750.70754.30733.40215912-1.55%
25 Aug 2021747.45742.70749.55733.301988001.10%
24 Aug 2021739.35730.55742.00730.551823800.65%
23 Aug 2021734.55745.00746.00720.35407659-0.56%
20 Aug 2021738.65760.00763.60733.00349031-3.15%
18 Aug 2021762.70773.95773.95760.00140780-0.97%
17 Aug 2021770.20771.00777.60760.052949420.05%
16 Aug 2021769.85770.05774.60757.30288468-0.03%
13 Aug 2021770.05762.00772.40754.054353771.63%
12 Aug 2021757.70760.00766.05753.55275285-0.59%
11 Aug 2021762.20774.75774.75744.30511172-0.90%
10 Aug 2021769.15770.10782.00760.00334206-0.43%
09 Aug 2021772.45785.30787.00767.00446528-1.35%
06 Aug 2021783.05785.00791.35780.00261379-0.05%
05 Aug 2021783.45789.00789.00775.00505551-0.41%
04 Aug 2021786.65791.00794.80781.504007070.05%
03 Aug 2021786.25784.75789.80781.004347430.67%
02 Aug 2021781.00794.70794.70777.00540881-0.80%
30 Jul 2021787.30780.00798.60773.809658491.18%
29 Jul 2021778.10805.00805.00775.00890239-2.22%
28 Jul 2021795.80807.95819.00792.001711901-1.50%
27 Jul 2021807.95850.00869.00804.005074657-11.19%
26 Jul 2021909.80950.00950.00901.15767991-3.83%
23 Jul 2021946.00944.95959.50940.002915930.15%
22 Jul 2021944.60943.00949.70939.301571980.57%
20 Jul 2021939.25959.00961.90936.05285765-1.84%
19 Jul 2021956.90962.00967.70952.30224201-1.21%
16 Jul 2021968.60976.00992.00965.1013748790.32%
15 Jul 2021965.50965.90975.00960.50176421-0.21%
14 Jul 2021967.50964.60971.95960.801366890.26%
13 Jul 2021965.00981.00986.25962.80373982-1.05%
12 Jul 2021975.25985.00987.60971.45190881-0.04%
09 Jul 2021975.65985.10994.45972.00800241-1.06%
08 Jul 2021986.10992.90998.90979.60185422-0.01%
07 Jul 2021986.20986.90992.30977.451234870.07%
06 Jul 2021985.55991.85999.90981.05178854-0.76%
05 Jul 2021993.05993.001016.70987.958075340.82%
02 Jul 2021985.00988.60998.00981.452332430.55%
01 Jul 2021979.65985.00990.70975.00255363-0.46%
30 Jun 2021984.20990.00995.75982.05169042-0.26%
29 Jun 2021986.801001.051004.50979.20285100-1.48%
28 Jun 20211001.65981.001006.00975.403021922.08%
25 Jun 2021981.20980.00992.35971.451372740.40%
24 Jun 2021977.30986.45987.95971.55264452-0.29%
23 Jun 2021980.10998.001005.00977.55183011-1.84%
22 Jun 2021998.451005.001009.00993.00161324-0.20%
21 Jun 20211000.50951.051003.55951.052965882.50%
18 Jun 2021976.05995.001000.80959.40410916-1.42%
17 Jun 2021990.10995.00995.00964.65409733-0.88%
16 Jun 2021998.851000.051019.45990.655987190.05%
15 Jun 2021998.35998.951006.05987.252735270.38%
14 Jun 2021994.601011.951014.85985.35864005-1.14%
11 Jun 20211006.05980.101025.95980.1016733003.27%
10 Jun 2021974.15966.20976.70965.251740700.88%
09 Jun 2021965.70989.90995.55957.20474082-2.14%
08 Jun 2021986.80955.95999.00944.0012320953.95%
07 Jun 2021949.30952.70956.00942.00224680-0.02%
04 Jun 2021949.50959.00959.00937.80263851-0.45%
03 Jun 2021953.80953.80967.00951.652147290.27%
02 Jun 2021951.25943.95954.25942.402169430.73%
01 Jun 2021944.40955.00956.00931.10245756-0.70%
31 May 2021951.10943.45953.80940.201552110.98%
28 May 2021941.90954.80956.65941.00171483-0.85%
27 May 2021950.00955.00955.20943.55227738-0.12%
26 May 2021951.10955.50965.90947.75380408-0.35%
25 May 2021954.45960.00966.00950.95229585-0.61%
24 May 2021960.35960.00969.00958.302512480.41%
21 May 2021956.45965.95974.85952.45338273-0.19%
20 May 2021958.25967.85975.00950.00509303-0.39%
19 May 2021962.00942.80969.70940.255578792.13%
18 May 2021941.95945.10950.00939.00184563-0.18%
17 May 2021943.65942.00948.00924.002898580.49%
14 May 2021939.05952.00961.50936.50424140-1.27%
12 May 2021951.10952.65960.45940.00246286-0.16%
11 May 2021952.65957.85966.55951.15218453-0.72%
10 May 2021959.60942.15974.70937.857693631.90%
07 May 2021941.70941.50956.50939.055135130.05%
06 May 2021941.25968.95968.95935.00687899-1.52%
05 May 2021955.80997.00997.00947.051614773-5.00%
04 May 20211006.10988.001035.00981.0019383332.29%
03 May 2021983.60988.00999.30975.30243667-0.21%
30 Apr 2021985.70982.15994.90975.002499810.37%
29 Apr 2021982.10992.50993.80975.00281734-0.54%
28 Apr 2021987.401001.551007.95982.85415497-1.65%
27 Apr 20211003.95998.001016.40991.302458670.30%
26 Apr 20211000.901000.151008.45993.301657960.29%
23 Apr 2021998.051013.001018.10988.00349029-0.68%
22 Apr 20211004.90990.001029.90986.306394400.91%
20 Apr 2021995.801011.901019.70985.10386639-0.25%
19 Apr 2021998.251001.201038.00973.55956256-0.29%
16 Apr 20211001.20972.001019.70965.704177572.94%
15 Apr 2021972.60976.00986.95960.00140229-0.33%
13 Apr 2021975.80975.00983.70956.151641441.60%
12 Apr 2021960.451021.001024.15955.00465871-5.28%
09 Apr 20211014.00975.001024.00972.008697244.21%
08 Apr 2021973.05978.001005.00968.80567127-0.16%
07 Apr 2021974.60977.70986.50970.002945120.20%
06 Apr 2021972.70971.00977.65963.80220066-0.15%
05 Apr 2021974.15987.00987.00945.50270807-1.32%
01 Apr 2021987.15964.90990.00960.053970812.30%
31 Mar 2021964.95948.00969.95948.003761630.99%
30 Mar 2021955.50943.90967.00939.804083542.12%
26 Mar 2021935.65927.85946.85918.752144461.00%
25 Mar 2021926.35936.00936.00912.00176893-1.12%
24 Mar 2021936.80936.00945.95926.003498690.42%
23 Mar 2021932.85922.25939.95906.007847481.82%
22 Mar 2021916.20890.10925.95888.655557593.23%
19 Mar 2021887.55885.00892.00864.30249572-0.01%
18 Mar 2021887.65905.30919.95877.55218621-1.61%
17 Mar 2021902.15918.00922.80899.10193046-2.32%
16 Mar 2021923.55912.50930.00906.651898310.71%
15 Mar 2021917.05937.10942.70901.25259988-2.43%
12 Mar 2021939.90939.00948.00931.403124000.58%
10 Mar 2021934.45938.00943.20925.95288734-0.40%
09 Mar 2021938.20927.60947.00927.004726331.15%
08 Mar 2021927.50917.00929.70906.253063521.15%
05 Mar 2021917.00925.00934.95910.65295260-0.62%
04 Mar 2021922.70927.00936.00916.80468509-0.75%
03 Mar 2021929.65945.40948.00927.00452319-0.60%
02 Mar 2021935.25928.90940.00922.752711111.19%
01 Mar 2021924.25910.10938.95908.304441550.38%
26 Feb 2021920.75890.00928.80881.006279142.61%
25 Feb 2021897.35890.00903.35881.003125181.67%
24 Feb 2021882.60894.80904.60878.45152176-1.09%
23 Feb 2021892.30892.70904.80875.051869490.46%
22 Feb 2021888.25891.50908.65870.00680157-1.57%
19 Feb 2021902.40946.95948.80894.80522141-4.55%
18 Feb 2021945.45937.00951.90937.00333873-1.27%
17 Feb 2021957.60960.90968.00942.30458780-0.34%
16 Feb 2021960.90984.00984.00956.05239259-1.78%
15 Feb 2021978.30972.25985.95967.004609851.28%
12 Feb 2021965.90939.70971.15935.256291433.22%
11 Feb 2021935.80941.00949.00933.002166280.10%
10 Feb 2021934.90945.45951.00929.10528429-0.17%
09 Feb 2021936.45944.70954.55933.00307422-0.39%
08 Feb 2021940.10933.00954.85928.804002440.79%
05 Feb 2021932.70945.05947.95928.10298438-1.32%
04 Feb 2021945.20962.80969.40943.40266935-1.39%
03 Feb 2021958.55978.00991.55954.15310956-1.56%
02 Feb 2021973.75958.20990.30956.154900511.94%
01 Feb 2021955.20954.70962.00932.002825860.26%
29 Jan 2021952.70950.00963.00928.005687560.49%
28 Jan 2021948.10942.00953.50938.00351632-0.31%
27 Jan 2021951.05954.60968.00944.00495630-1.09%
25 Jan 2021961.50945.40979.00932.559524712.29%
22 Jan 2021939.95955.00964.30930.50713992-0.98%
21 Jan 2021949.25985.00989.00933.702040256-3.14%
20 Jan 2021980.051029.001029.00975.551153098-4.91%
19 Jan 20211030.701082.001092.001026.65693701-3.60%
18 Jan 20211069.151090.001096.951049.00239655-1.75%
15 Jan 20211088.201090.001095.001078.00169466-0.21%
14 Jan 20211090.451094.001095.951073.301203360.00%
13 Jan 20211090.501104.951120.001073.10200948-0.59%
12 Jan 20211096.951081.001109.001081.002116260.47%
11 Jan 20211091.801103.001103.001082.00159275-0.10%
08 Jan 20211092.901084.901109.551074.502512421.58%
07 Jan 20211075.851076.501084.001064.152161820.52%
06 Jan 20211070.301104.401108.001054.80237232-1.88%
05 Jan 20211090.801062.701094.951057.252665342.64%
04 Jan 20211062.701045.001067.901031.201739981.93%
01 Jan 20211042.601035.001050.001034.00642680.86%
31 Dec 20201033.751033.901054.001030.00972730.06%
30 Dec 20201033.151050.801056.901021.00184497-1.46%
29 Dec 20201048.451072.501072.951045.00144917-1.75%
28 Dec 20201067.151078.001090.001062.50101026-0.48%
24 Dec 20201072.251075.001084.501066.151298290.89%
23 Dec 20201062.801057.001080.001050.801391600.97%
22 Dec 20201052.601030.001063.90998.752104912.32%
21 Dec 20201028.701102.101133.00981.00303194-7.16%
18 Dec 20201108.051132.301142.651097.50252845-1.66%
17 Dec 20201126.701111.001145.001094.104423602.02%
16 Dec 20201104.351075.001117.901066.053175792.66%
15 Dec 20201075.751091.001091.051066.00193393-1.08%
14 Dec 20201087.451096.001097.001061.252580380.16%
11 Dec 20201085.751065.001095.501065.006800432.34%
10 Dec 20201060.901052.251070.001026.053325800.64%
09 Dec 20201054.151035.001058.001016.002963802.27%
08 Dec 20201030.801037.901044.001010.002617550.08%
07 Dec 20201029.951012.001056.201008.606956831.74%
04 Dec 20201012.351019.901024.85995.00258740-0.29%
03 Dec 20201015.301000.001018.00995.002821952.20%
02 Dec 2020993.45985.001007.00982.002630600.99%
01 Dec 2020983.75998.00998.00971.10232479-1.44%
27 Nov 2020998.10988.101019.50988.107265711.01%
26 Nov 2020988.10981.65997.50975.101698700.94%
25 Nov 2020978.90995.40999.95974.20163643-1.67%
24 Nov 2020995.551000.001005.00990.002422630.24%
23 Nov 2020993.20977.001000.00968.502715312.30%
20 Nov 2020970.90977.95981.50962.20134261-0.26%
19 Nov 2020973.40960.00975.90960.001110930.39%
18 Nov 2020969.60966.80974.25960.651172980.75%
17 Nov 2020962.35992.80992.80960.00322892-2.42%
14 Nov 2020986.20994.00994.00982.00560820.80%
13 Nov 2020978.35968.25979.85964.051545051.35%
12 Nov 2020965.35960.00970.50952.001933030.85%
11 Nov 2020957.20939.00964.00939.002739732.01%
10 Nov 2020938.30975.00979.95937.00356461-3.59%
09 Nov 2020973.25996.00996.00970.60276760-0.59%
06 Nov 2020979.05994.95995.70976.10115818-1.55%
05 Nov 2020994.501008.751009.00978.15284152-0.69%
04 Nov 20201001.45999.901008.00982.152484990.40%
03 Nov 2020997.50981.001002.20973.005660713.15%
02 Nov 2020967.00956.00970.00943.852142000.25%
30 Oct 2020964.60976.50987.00960.05127359-0.57%
29 Oct 2020970.10950.00982.35942.202445100.72%
28 Oct 2020963.20960.85965.75951.002445070.24%
27 Oct 2020960.85966.00971.70940.102120910.05%
26 Oct 2020960.35980.00984.00945.00428517-1.38%
23 Oct 2020973.751025.001032.00965.10891483-3.79%
22 Oct 20201012.10999.501015.60990.005366401.68%
21 Oct 2020995.40982.051002.00975.004908431.41%
20 Oct 2020981.60975.50989.40961.002678610.93%
19 Oct 2020972.60962.80976.50952.553355571.18%
16 Oct 2020961.25958.80969.00932.001579381.28%
15 Oct 2020949.10960.00961.00941.00194887-0.90%
14 Oct 2020957.75964.90972.00945.10235345-0.51%
13 Oct 2020962.65948.00968.00941.202424882.28%
12 Oct 2020941.15959.20960.95931.05184782-1.79%
09 Oct 2020958.30961.00976.00943.00406664-0.01%
08 Oct 2020958.35980.80984.90952.00576324-2.29%
07 Oct 2020980.801003.801016.45975.00552475-1.65%
06 Oct 2020997.25981.001002.80962.654283652.52%
05 Oct 2020972.70935.00978.95935.003127894.96%
01 Oct 2020926.70947.00958.40918.10260059-1.21%
30 Sep 2020938.05955.00964.00933.25214515-1.27%
29 Sep 2020950.15989.00996.00945.00368134-3.60%
28 Sep 2020985.60956.75989.00956.004634113.19%
25 Sep 2020955.10959.75959.75930.103074582.67%
24 Sep 2020930.25908.00948.00881.005965291.69%
23 Sep 2020914.80923.00932.75894.00285430-0.30%
22 Sep 2020917.55929.00940.00865.85547686-0.32%
21 Sep 2020920.45970.00976.00905.65482877-4.47%
18 Sep 2020963.55978.75984.00952.251064148-0.98%
17 Sep 2020973.10964.90986.00960.005288360.72%
16 Sep 2020966.10917.50975.00917.007698444.25%
15 Sep 2020926.75915.00952.00912.206787721.64%
14 Sep 2020911.80922.50926.60905.054250850.06%
11 Sep 2020911.25909.75923.85908.00208705-0.36%
10 Sep 2020914.50924.00939.00902.50328898-0.49%
09 Sep 2020919.00910.00923.95892.85431542-0.40%
08 Sep 2020922.70925.40941.00916.603891450.45%
07 Sep 2020918.60935.00935.50907.80457183-0.98%
04 Sep 2020927.65940.00952.10916.85336332-3.58%
03 Sep 2020962.10937.95985.75935.256307203.42%
02 Sep 2020930.30915.00938.55908.254088121.29%
01 Sep 2020918.45940.00940.00905.60554591-2.51%
31 Aug 2020942.10999.00999.45929.75487730-4.74%
28 Aug 2020988.951009.901019.00984.10435188-1.02%
27 Aug 2020999.10995.801025.00993.004965740.81%
26 Aug 2020991.051005.001005.75988.00254757-0.62%
25 Aug 2020997.251016.151017.35990.00279679-1.09%
24 Aug 20201008.251010.101033.801001.354498000.89%
21 Aug 2020999.40992.101020.00992.105797461.84%
20 Aug 2020981.30995.001014.00977.50750495-1.33%
19 Aug 2020994.551016.001024.90992.20393085-1.47%
18 Aug 20201009.351006.251019.001000.753152080.86%
17 Aug 20201000.751040.001049.00996.00505433-3.60%
14 Aug 20201038.101083.701086.901025.00476596-3.70%
13 Aug 20201077.951084.951107.001071.604141680.36%
12 Aug 20201074.101071.101088.251056.75396967-0.65%
11 Aug 20201081.101096.001117.301070.25432401-0.52%
10 Aug 20201086.751059.001098.151056.005355653.39%
07 Aug 20201051.151103.001128.901045.001323116-2.82%
06 Aug 20201081.701005.001103.00989.0013195117.67%
05 Aug 20201004.651025.351032.001001.55469593-1.30%
04 Aug 20201017.90982.501036.15982.109205173.33%
03 Aug 2020985.05985.00997.75975.055771260.00%
31 Jul 2020985.05992.001004.95977.50665168-0.15%
30 Jul 2020986.50984.951013.00981.006609620.62%
29 Jul 2020980.40972.00989.95969.003607160.26%
28 Jul 2020977.85970.00982.00963.004240391.41%
27 Jul 2020964.25984.00989.05955.00442878-1.63%
24 Jul 2020980.20965.95989.95965.007107832.02%
23 Jul 2020960.801016.951028.85951.001648148-3.93%
22 Jul 20201000.151005.001045.00988.0025954840.49%
21 Jul 2020995.301024.801026.00986.00457496-1.60%
20 Jul 20201011.45985.701040.00985.009426983.54%
17 Jul 2020976.90975.00990.00962.003249560.75%
16 Jul 2020969.60951.95988.00946.004518202.51%
15 Jul 2020945.90957.00965.00940.10223229-0.38%
14 Jul 2020949.50947.90969.95942.102627350.63%
13 Jul 2020943.55951.00970.00935.502642090.23%
10 Jul 2020941.40933.95954.00920.652388830.83%
09 Jul 2020933.65933.00959.00928.853349540.27%
08 Jul 2020931.10921.00943.90915.504207371.80%
07 Jul 2020914.60891.95926.80886.104798233.05%
06 Jul 2020887.50896.00907.95880.00223195-1.08%
03 Jul 2020897.20907.00907.00895.00115782-0.32%
02 Jul 2020900.10914.00914.70895.00190233-0.67%
01 Jul 2020906.20916.90928.95888.00410457-0.72%
30 Jun 2020912.80900.50924.00885.052557721.88%
29 Jun 2020896.00902.00909.00874.00226106-0.68%
26 Jun 2020902.10918.85920.00897.25112792-1.33%
25 Jun 2020914.25890.00919.90883.501568281.69%
24 Jun 2020899.05929.55934.00880.00275743-2.79%
23 Jun 2020924.90945.85946.80921.00268686-1.35%
22 Jun 2020937.60951.00983.15930.80644832-0.94%
19 Jun 2020946.50913.40951.00905.306827174.22%
18 Jun 2020908.20919.00925.00901.50237778-1.11%
17 Jun 2020918.35908.00932.80905.053309531.13%
16 Jun 2020908.05900.90943.80895.2513764462.03%
15 Jun 2020889.95858.00900.00850.206652384.22%
12 Jun 2020853.90816.25859.00813.003004371.11%
11 Jun 2020844.50859.85876.85837.85441090-1.45%
10 Jun 2020856.90804.50863.50802.156470617.03%
09 Jun 2020800.60839.00849.00791.25574819-3.99%
08 Jun 2020833.90860.95860.95831.00245569-2.27%
05 Jun 2020853.25843.85858.75840.001579871.86%
04 Jun 2020837.65850.10868.00828.05309462-1.84%
03 Jun 2020853.35857.90862.45838.853939800.35%
02 Jun 2020850.40855.50859.40848.00206772-0.14%
01 Jun 2020851.60875.10877.00845.85317586-2.24%
29 May 2020871.15858.25879.95849.102953551.16%
28 May 2020861.20837.50868.00827.003950303.17%
27 May 2020834.70871.90871.90826.70485836-3.59%
26 May 2020865.75908.80911.00852.20536031-3.60%
22 May 2020898.05900.00914.40861.108080340.12%
21 May 2020897.00875.00915.00860.003290993.07%
20 May 2020870.30867.80882.00856.651120080.96%
19 May 2020862.00887.00888.40850.00249611-2.21%
18 May 2020881.50878.90900.00851.005259230.96%
15 May 2020873.15850.00887.35850.007513503.22%
14 May 2020845.95799.95855.75791.956973275.75%
13 May 2020799.95812.00824.00785.00211613-0.42%
12 May 2020803.35780.40810.00779.004712303.35%
11 May 2020777.30774.70790.00769.002548851.30%
08 May 2020767.30814.40814.40761.00312537-4.33%
07 May 2020802.05778.85811.00771.005033103.10%
06 May 2020777.90759.90784.70751.807532653.61%
05 May 2020750.80762.95783.00741.00480970-0.27%
04 May 2020752.85741.00774.40731.009158961.26%
30 Apr 2020743.50774.00795.00733.00407025-2.47%
29 Apr 2020762.35764.45784.00756.155272040.07%
28 Apr 2020761.85835.00835.00758.20810661-6.78%
27 Apr 2020817.30779.00839.00765.0022715287.51%
24 Apr 2020760.20705.80801.90705.0047586868.81%
23 Apr 2020698.65643.80710.10640.7517384059.57%
22 Apr 2020637.60625.00644.00614.201619733.18%
21 Apr 2020617.95610.00643.00599.15349031-0.11%
20 Apr 2020618.60627.70642.00612.501836210.22%
17 Apr 2020617.25640.00648.00611.65115938-2.20%
16 Apr 2020631.15635.00660.00620.00118948-1.46%
15 Apr 2020640.50684.40700.00633.00325017-5.87%
13 Apr 2020680.45683.10709.00662.509431892.62%
09 Apr 2020663.10637.70709.00637.654370903.47%
08 Apr 2020640.85630.00702.65615.505402725.02%
07 Apr 2020610.20574.70625.00549.7539028113.83%
03 Apr 2020536.05540.30549.80522.351717390.49%
01 Apr 2020533.45543.00545.00519.00142618-0.15%
31 Mar 2020534.25527.00543.90501.85744212.19%
30 Mar 2020522.80506.10532.80506.1025410-2.80%
27 Mar 2020537.85540.00546.60519.40659350.19%
26 Mar 2020536.85505.00541.00480.00752765.03%
25 Mar 2020511.15500.25524.00481.101729062.18%
24 Mar 2020500.25475.00512.00446.0017765412.31%
23 Mar 2020445.40500.50518.35434.80156564-18.05%
20 Mar 2020543.50501.95554.00496.101336379.93%
19 Mar 2020494.40450.10508.05450.101563541.69%
18 Mar 2020486.20537.10543.90465.50293760-9.29%
17 Mar 2020536.00542.40547.00518.15238402-0.17%
16 Mar 2020536.90545.00566.45512.35251393-6.49%
13 Mar 2020574.15540.00596.70500.00216730-0.70%
12 Mar 2020578.20600.25603.90567.25283458-7.19%
11 Mar 2020623.00625.00640.00597.95294958-0.31%
09 Mar 2020624.95609.95630.30599.85173154-0.15%
06 Mar 2020625.90624.00630.55595.05116876-1.23%
05 Mar 2020633.70656.00656.00627.10212163-2.33%
04 Mar 2020648.80669.90670.00635.00298227-1.88%
03 Mar 2020661.20656.10676.90640.001919330.75%
02 Mar 2020656.25631.00668.60631.001572164.17%
28 Feb 2020629.95646.80646.80613.00187570-3.46%
27 Feb 2020652.50649.85661.00644.851142730.76%
26 Feb 2020647.55647.00664.00645.051504910.15%
25 Feb 2020646.60653.00666.20641.6090460-0.61%
24 Feb 2020650.55660.00662.95643.05141948-2.11%
20 Feb 2020664.60685.00685.00661.20285912-1.48%
19 Feb 2020674.60650.00683.70640.254816874.60%
18 Feb 2020644.95644.00649.00636.651098300.15%
17 Feb 2020644.00648.00654.20637.651195790.10%
14 Feb 2020643.35642.00653.00638.002769210.66%
13 Feb 2020639.15648.85657.00636.00263542-1.55%
12 Feb 2020649.20650.00659.00642.703211260.01%
11 Feb 2020649.15640.15654.00640.151440750.96%
10 Feb 2020643.00644.95647.90633.05136228-0.40%
07 Feb 2020645.55644.40660.00636.154765210.87%
06 Feb 2020640.00626.50652.00626.504693752.38%
05 Feb 2020625.10616.00635.95613.003645851.23%
04 Feb 2020617.50624.05634.80614.90146448-1.05%
03 Feb 2020624.05619.30638.00607.051455980.23%
01 Feb 2020622.60622.00635.00603.15160198-1.28%
31 Jan 2020630.70643.50643.50627.0573427-1.43%
30 Jan 2020639.85637.50643.55622.202825470.84%
29 Jan 2020634.55633.00644.00630.056990620.34%
28 Jan 2020632.40616.00640.00616.0010624322.90%
27 Jan 2020614.60590.00633.50590.0010810474.20%
24 Jan 2020589.85589.00600.00586.501919900.18%
23 Jan 2020588.80598.00598.00583.60408209-0.24%
22 Jan 2020590.20602.00605.00585.25549485-1.57%
21 Jan 2020599.60597.40601.00585.106686570.20%
20 Jan 2020598.40605.00611.80594.00886863-0.54%
17 Jan 2020601.65583.00608.50580.203312743.08%
16 Jan 2020583.65569.00593.25567.051904553.13%
15 Jan 2020565.95565.00576.05564.00955970.68%
14 Jan 2020562.10560.00570.00558.403514710.60%
13 Jan 2020558.75553.50566.75553.006143510.15%
10 Jan 2020557.90563.00563.00552.5031869-0.06%
09 Jan 2020558.25564.90568.40556.00704440.89%
08 Jan 2020553.35550.00564.80547.8552480-0.57%
07 Jan 2020556.55566.10574.90554.1038931-1.79%
06 Jan 2020566.70563.90578.00545.60438020.54%
03 Jan 2020563.65563.90569.00558.20171410.32%
02 Jan 2020561.85552.50563.10551.60374242.02%
01 Jan 2020550.70575.80575.80547.4535709-3.61%
31 Dec 2019571.30576.85595.00568.0064864-0.96%
30 Dec 2019576.85565.95581.05565.65497761.98%
27 Dec 2019565.65545.50569.95545.50533653.59%
26 Dec 2019546.05549.00555.00545.0520347-0.03%
24 Dec 2019546.20531.35551.00531.35514830.90%
23 Dec 2019541.35547.35553.30538.5531696-1.16%
20 Dec 2019547.70551.00553.95546.0036358-0.80%
19 Dec 2019552.10558.00558.85550.0018645-0.65%
18 Dec 2019555.70557.00563.05545.00547280.74%
17 Dec 2019551.60543.00559.05543.00492640.92%
16 Dec 2019546.55554.10560.70540.4040521-0.94%
13 Dec 2019551.75551.45554.95550.00198570.30%
12 Dec 2019550.10551.25554.50548.55101313-0.68%
11 Dec 2019553.85554.95559.65545.4522957-0.67%
10 Dec 2019557.60554.50562.00550.00618661.04%
09 Dec 2019551.85562.45571.00550.0052512-1.36%
06 Dec 2019559.45563.95563.95555.4539926-0.04%
05 Dec 2019559.70557.65562.05550.2521018-0.01%
04 Dec 2019559.75564.00565.00558.0560942-0.09%
03 Dec 2019560.25563.00573.55556.553598550.75%
02 Dec 2019556.10555.00560.00550.25821260.76%
29 Nov 2019551.90567.00577.10549.0058260-2.71%
28 Nov 2019567.30579.80587.60562.1063134-2.02%
27 Nov 2019579.00555.10585.00555.108303584.31%
26 Nov 2019555.05554.80562.40550.001336630.94%