Bharat Forge Ltd

NSE :BHARATFORG   BSE :500493  Sector : Castings, Forgings & Fastners

Buy, Sell or Hold BHARATFORG ?

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

BHARATFORG Historical Data

Equitypandit Financial Services Pvt. Ltd.
Date Price Open High Low Volume Change(%)
19 Nov 20241323.351296.001355.351296.0015215141.44%
18 Nov 20241304.551329.001336.351286.601548457-1.82%
14 Nov 20241328.751321.501356.901301.5518608160.55%
13 Nov 20241321.501360.001363.351312.70584312-2.87%
12 Nov 20241360.601397.501397.551340.00745108-2.64%
11 Nov 20241397.501414.101420.051380.20692395-1.59%
08 Nov 20241420.051450.051456.601416.15811080-1.84%
07 Nov 20241446.651475.001479.451441.50584800-1.66%
06 Nov 20241471.051460.901482.901451.609902500.70%
05 Nov 20241460.801450.001464.751417.5016232712.66%
04 Nov 20241422.901422.201435.001395.507155230.30%
01 Nov 20241418.651428.001428.001391.00958670.60%
31 Oct 20241410.151415.001441.201395.25844545-0.73%
30 Oct 20241420.551383.351430.001376.3510958002.69%
29 Oct 20241383.351367.001387.001340.807141471.31%
28 Oct 20241365.501392.001409.001357.901700514-2.48%
25 Oct 20241400.201438.051439.951390.00591131-2.06%
24 Oct 20241429.651405.001432.901397.304759701.75%
23 Oct 20241405.001406.051431.401392.55841615-0.09%
22 Oct 20241406.201437.001442.201401.50684238-2.52%
21 Oct 20241442.501475.001496.001436.651263428-2.19%
18 Oct 20241474.751471.951485.001454.808888220.25%
17 Oct 20241471.101472.501478.801442.751026919-0.26%
16 Oct 20241475.001484.001488.551456.45762827-0.37%
15 Oct 20241480.451505.751505.751475.851222899-0.65%
14 Oct 20241490.101486.101505.351474.25760996-0.15%
11 Oct 20241492.351505.051510.001479.95532795-0.58%
10 Oct 20241501.051520.001526.901489.00978224-0.61%
09 Oct 20241510.301485.051520.501482.3513038021.95%
08 Oct 20241481.351433.001486.401429.405014823.31%
07 Oct 20241433.951477.951486.001425.101454350-2.70%
04 Oct 20241473.801488.001498.951460.151162303-1.04%
03 Oct 20241489.251529.001551.001473.051217926-2.68%
01 Oct 20241530.201519.001555.001514.404729460.90%
30 Sep 20241516.601520.501537.751512.30753983-0.39%
27 Sep 20241522.501534.001539.001520.001217594-0.39%
26 Sep 20241528.501552.001555.101502.601967406-1.99%
25 Sep 20241559.501577.001581.401553.851014215-0.84%
24 Sep 20241572.751582.901588.401557.501095753-0.60%
23 Sep 20241582.201600.801626.001577.102341523-0.57%
20 Sep 20241591.351585.951600.951573.009766620.34%
19 Sep 20241585.951579.951594.801534.058876010.65%
18 Sep 20241575.701599.951612.951562.05366662-1.28%
17 Sep 20241596.101606.001610.001578.101441523-0.32%
16 Sep 20241601.201625.001625.001586.601739277-0.93%
13 Sep 20241616.251588.001629.701587.1017760461.59%
12 Sep 20241591.001569.001594.101566.304458981.88%
11 Sep 20241561.701571.001581.601552.251122926-0.57%
10 Sep 20241570.651565.001578.001553.054241831.00%
09 Sep 20241555.151535.001561.051524.759509960.25%
06 Sep 20241551.201606.001606.001547.201243240-3.59%
05 Sep 20241608.951625.001629.901590.2015628780.20%
04 Sep 20241605.701568.001614.901554.0010950112.46%
03 Sep 20241567.101576.651591.051564.058781450.30%
02 Sep 20241562.451597.001599.001545.50931058-1.55%
30 Aug 20241587.001579.501590.051575.109312500.58%
29 Aug 20241577.901584.501589.001556.25816590-0.42%
28 Aug 20241584.501614.001620.001579.25927975-1.42%
27 Aug 20241607.401644.901644.901602.10659375-1.67%
26 Aug 20241634.701622.001638.151613.707131460.89%
23 Aug 20241620.301636.501636.951601.90868264-0.06%
22 Aug 20241621.201607.901647.951594.009559571.33%
21 Aug 20241600.001577.001610.001573.158539291.43%
20 Aug 20241577.401600.001604.651551.051042184-0.65%
19 Aug 20241587.701610.001613.701560.1511859250.20%
16 Aug 20241584.501582.901601.801575.807444911.10%
14 Aug 20241567.201574.101583.951553.25464424-0.88%
13 Aug 20241581.051594.951605.001576.25479156-0.78%
12 Aug 20241593.551629.951629.951565.551651574-2.63%
09 Aug 20241636.551628.051654.951617.9020169491.94%
08 Aug 20241605.451562.001643.001536.1541084983.08%
07 Aug 20241557.451559.001576.501530.0014576512.64%
06 Aug 20241517.451568.001608.751510.402039941-2.29%
05 Aug 20241553.051579.951597.651538.102625461-6.18%
02 Aug 20241655.401707.001707.001648.001338199-3.62%
01 Aug 20241717.551740.001771.201703.651134832-0.92%
31 Jul 20241733.501736.151745.001722.05620610-0.59%
30 Jul 20241743.851740.451753.001719.208679250.39%
29 Jul 20241737.001694.951747.001691.2517764273.09%
26 Jul 20241684.901604.601694.301604.6027555665.81%
25 Jul 20241592.401570.001603.901558.554472670.08%
24 Jul 20241591.151598.501612.251585.001093834-0.47%
23 Jul 20241598.701630.001634.251500.001886680-1.65%
22 Jul 20241625.451569.951646.301549.4515551032.92%
19 Jul 20241579.401626.901634.301575.00945152-2.60%
18 Jul 20241621.501661.951665.851612.151232254-1.93%
16 Jul 20241653.351634.251663.751634.058145311.20%
15 Jul 20241633.801628.001637.501602.6512675490.92%
12 Jul 20241618.951647.001648.601613.951108682-1.33%
11 Jul 20241640.701665.651665.651632.00836449-1.15%
10 Jul 20241659.801678.601678.601603.00936230-0.61%
09 Jul 20241670.001681.001681.851662.45613813-0.24%
08 Jul 20241674.101682.951693.251646.2514980800.11%
05 Jul 20241672.251678.001686.001660.5012141430.12%
04 Jul 20241670.301650.001680.401627.2515113830.77%
03 Jul 20241657.601669.951669.951639.0510345340.74%
02 Jul 20241645.501668.751681.251641.051389017-1.23%
01 Jul 20241665.951673.101696.801662.751139145-0.26%
28 Jun 20241670.351685.001692.851666.451106864-0.61%
27 Jun 20241680.551681.001696.451674.6514010140.06%
26 Jun 20241679.501719.101726.801674.002063096-2.32%
25 Jun 20241719.451752.801764.751715.401133078-1.36%
24 Jun 20241743.101749.001776.301734.001489126-0.52%
21 Jun 20241752.201804.501804.501746.50925218-2.19%
20 Jun 20241791.401704.001800.701697.0036777085.17%
19 Jun 20241703.401720.001733.401688.0032898840.39%
18 Jun 20241696.701720.001734.001691.501438259-1.20%
14 Jun 20241717.301639.001739.451627.0030525194.91%
13 Jun 20241636.951640.001655.001623.6511430280.33%
12 Jun 20241631.601605.451644.951605.059957911.81%
11 Jun 20241602.601590.001619.451584.007885781.38%
10 Jun 20241580.801593.901604.901557.352285921-0.15%
07 Jun 20241583.201549.751589.901538.707798191.68%
06 Jun 20241557.051515.001578.851497.1010522713.71%
05 Jun 20241501.401490.001514.951406.2527917093.81%
04 Jun 20241446.251608.251614.001412.853325214-10.07%
03 Jun 20241608.251649.951649.951588.9018730763.45%
31 May 20241554.551569.001586.951548.1023888800.01%
30 May 20241554.351560.101579.701548.85919313-0.91%
29 May 20241568.651555.001573.001545.107404680.22%
28 May 20241565.251579.001600.001559.651009029-0.43%
27 May 20241572.001589.901591.001533.102895264-0.10%
24 May 20241573.501493.251587.001480.5031414285.37%
23 May 20241493.251481.001499.901463.853993061.01%
22 May 20241478.301508.001510.951460.00766715-1.58%
21 May 20241502.051490.051510.001467.0511717670.81%
18 May 20241490.051487.001495.751477.05853880.73%
17 May 20241479.251489.001490.801471.50523810-0.25%
16 May 20241483.001468.101492.301457.2012586851.39%
15 May 20241462.701439.051467.451431.008882181.52%
14 May 20241440.851413.951449.801408.107269331.75%
13 May 20241416.001390.451423.001368.9016037731.31%
10 May 20241397.701420.601438.001390.002132506-1.07%
09 May 20241412.751411.001463.301391.0092679700.54%
08 May 20241405.151242.001474.401209.151238889013.32%
07 May 20241239.951249.701250.301223.70713704-0.68%
06 May 20241248.401261.901261.901238.851136733-0.30%
03 May 20241252.201274.901280.951242.20683589-1.73%
02 May 20241274.251271.501285.001262.804924050.24%
30 Apr 20241271.201291.001301.001266.60621752-0.84%
29 Apr 20241282.001312.251316.901273.551178300-2.13%
26 Apr 20241309.901318.001326.001306.351068859-0.15%
25 Apr 20241311.851240.751325.901237.2064026427.35%
24 Apr 20241222.001220.001231.001209.0512747601.28%
23 Apr 20241206.551212.001212.001194.754750980.17%
22 Apr 20241204.501205.851215.001197.157577750.96%
19 Apr 20241193.101180.001196.301158.107804020.58%
18 Apr 20241186.201187.701196.801174.4010512560.47%
16 Apr 20241180.651165.001189.601162.5014256660.88%
15 Apr 20241170.301155.001176.501155.0011666140.11%
12 Apr 20241169.051177.301187.001163.00970493-0.71%
10 Apr 20241177.401153.901183.551150.0010604452.50%
09 Apr 20241148.701183.251183.451140.051115923-2.15%
08 Apr 20241173.901152.951180.001136.0025219202.47%
05 Apr 20241145.651149.951154.901136.00838396-0.50%
04 Apr 20241151.351152.501172.501139.2528679830.84%
03 Apr 20241141.751125.001144.101105.301586014-1.18%
02 Apr 20241155.351159.901159.901135.157132890.59%
01 Apr 20241148.601132.201153.401121.0012478431.68%
28 Mar 20241129.601114.951135.201103.5013914711.66%
27 Mar 20241111.201132.401143.051107.251811541-1.68%
26 Mar 20241130.151131.901140.951127.007286140.11%
22 Mar 20241128.951102.001133.601101.3011299962.45%
21 Mar 20241102.001097.801122.001094.0024008500.85%
20 Mar 20241092.701110.001118.601088.001044847-1.80%
19 Mar 20241112.701111.751133.001093.60830859-0.15%
18 Mar 20241114.401119.001121.001090.301199978-0.46%
15 Mar 20241119.501117.951130.651099.1010040650.58%
14 Mar 20241113.051111.001127.001096.701500630-1.24%
13 Mar 20241127.001155.851164.451115.001538078-2.50%
12 Mar 20241155.851160.051170.901139.00942567-0.34%
11 Mar 20241159.851170.051190.601143.402315091-1.61%
07 Mar 20241178.851181.651193.601170.35557070-0.25%
06 Mar 20241181.751189.001190.751150.10674420-0.34%
05 Mar 20241185.801190.001211.001179.951251169-0.28%
04 Mar 20241189.151182.001193.701170.0018063240.81%
02 Mar 20241179.651186.551194.901171.0560824-0.39%
01 Mar 20241184.251150.051187.901150.057401592.89%
29 Feb 20241151.001145.001158.001135.801187019-0.11%
28 Feb 20241152.251175.751181.551141.15770303-2.18%
27 Feb 20241177.951173.901195.201169.8011783420.20%
26 Feb 20241175.601132.101181.851119.4036944783.84%
23 Feb 20241132.101133.051145.551125.00443601-0.08%
22 Feb 20241133.051123.401135.501109.405087950.87%
21 Feb 20241123.301125.901142.401115.7011376120.07%
20 Feb 20241122.551124.901125.701100.001337593-0.20%
19 Feb 20241124.751150.001150.001117.00883522-0.80%
16 Feb 20241133.851121.851136.001106.3510093392.11%
15 Feb 20241110.451115.001115.401094.308560040.48%
14 Feb 20241105.101084.551120.901074.4520287861.16%
13 Feb 20241092.451160.951161.001063.006017374-3.40%
12 Feb 20241130.951324.001330.001116.957363983-13.93%
09 Feb 20241314.051285.001321.251272.8019369682.48%
08 Feb 20241282.301286.001295.351268.15728305-0.23%
07 Feb 20241285.251286.651296.651276.00654867-0.02%
06 Feb 20241285.501284.001305.001275.2512231551.09%
05 Feb 20241271.601245.601274.851229.5514190722.64%
02 Feb 20241238.851237.901251.951231.055706790.76%
01 Feb 20241229.551242.001245.751217.00346050-0.46%
31 Jan 20241235.251210.951243.951204.008927892.18%
30 Jan 20241208.901250.001256.051205.00613893-2.79%
29 Jan 20241243.651201.101250.001200.4518423943.62%
25 Jan 20241200.251226.001226.001192.05792922-1.28%
24 Jan 20241215.801193.451225.001180.004954131.87%
23 Jan 20241193.451223.951232.001189.05522523-2.49%
20 Jan 20241223.951238.001244.101221.45151211-0.80%
19 Jan 20241233.851225.001241.401221.304096000.90%
18 Jan 20241222.851200.001237.501186.9011844721.40%
17 Jan 20241206.001225.601233.451203.25822748-1.60%
16 Jan 20241225.651256.601259.051221.50568277-2.53%
15 Jan 20241257.401260.001264.701248.154301520.34%
12 Jan 20241253.201272.001275.001234.251262925-1.69%
11 Jan 20241274.701285.001299.001270.30430781-0.71%
10 Jan 20241283.851279.551287.001255.507318790.78%
09 Jan 20241273.951267.001290.001262.0011875621.43%
08 Jan 20241256.051272.001276.351248.601003414-0.87%
05 Jan 20241267.051268.001270.001251.006713810.50%
04 Jan 20241260.801229.051265.101219.308729392.01%
03 Jan 20241235.951242.001244.251215.75565828-0.44%
02 Jan 20241241.401255.601259.001225.55703395-0.49%
01 Jan 20241247.501242.001258.001233.956099550.74%
29 Dec 20231238.351245.001247.001228.90603888-0.59%
28 Dec 20231245.651223.551249.901222.8018036212.22%
27 Dec 20231218.601230.001238.501204.40878725-0.68%
26 Dec 20231226.951205.051230.001202.057686062.10%
22 Dec 20231201.751188.001203.901183.155170141.50%
21 Dec 20231183.951164.951187.501153.057174890.66%
20 Dec 20231176.151227.001227.001149.551218390-3.67%
19 Dec 20231220.901206.801230.001197.557514051.17%
18 Dec 20231206.801197.601215.701181.0010276770.84%
15 Dec 20231196.701202.651205.001188.00486937-0.37%
14 Dec 20231201.101198.501206.001188.255931470.61%
13 Dec 20231193.851192.801198.751174.256755910.59%
12 Dec 20231186.801200.001210.901180.30874194-0.54%
11 Dec 20231193.301181.701200.501175.0510314361.37%
08 Dec 20231177.151166.451180.251164.207565281.10%
07 Dec 20231164.351172.851177.851160.75573632-0.41%
06 Dec 20231169.101174.901179.651163.70520319-0.12%
05 Dec 20231170.501164.001185.951158.3011296291.15%
04 Dec 20231157.201172.001175.801155.0516066710.06%
01 Dec 20231156.501130.001163.451124.6027144253.24%
30 Nov 20231120.251114.701128.351110.9511570060.50%
29 Nov 20231114.701103.951117.851100.154920711.60%
28 Nov 20231097.101121.451122.001088.451267193-1.65%
24 Nov 20231115.551096.001120.901093.5013128341.94%
23 Nov 20231094.351098.951107.001088.651142761-0.22%
22 Nov 20231096.751081.001098.351070.959094851.76%
21 Nov 20231077.751072.451081.001067.509503780.98%
20 Nov 20231067.251061.001070.001056.309741080.65%
17 Nov 20231060.401059.001070.001054.405957450.30%
16 Nov 20231057.251061.801063.901049.10614110-0.43%
15 Nov 20231061.801041.001064.001036.7512136442.97%
13 Nov 20231031.201044.001044.501028.101398118-1.38%
12 Nov 20231045.651050.001050.001041.20737970.49%
10 Nov 20231040.501032.001043.001018.0010668290.74%
09 Nov 20231032.901035.001046.051029.101185106-0.11%
08 Nov 20231034.001063.001064.001027.301848097-1.97%
07 Nov 20231054.801073.501073.951015.005358480-1.94%
06 Nov 20231075.701041.801083.801032.5036434754.35%
03 Nov 20231030.851034.451043.001027.25438050-0.11%
02 Nov 20231031.951035.001040.001024.104688060.46%
01 Nov 20231027.251024.001032.251017.455957500.78%
31 Oct 20231019.351028.551039.301015.00346106-0.88%
30 Oct 20231028.351025.001034.001002.3015368100.33%
27 Oct 20231025.001025.001037.551022.656156190.73%
26 Oct 20231017.601016.151022.901008.901236865-1.08%
25 Oct 20231028.751049.001062.151011.202363189-2.62%
23 Oct 20231056.451071.801085.151051.201581681-1.36%
20 Oct 20231071.051090.001095.001065.05747206-2.16%
19 Oct 20231094.751100.101102.001084.05830150-1.03%
18 Oct 20231106.101124.001125.851103.45366909-1.35%
17 Oct 20231121.201124.051128.801118.30261269-0.10%
16 Oct 20231122.351119.501127.001112.005757720.40%
13 Oct 20231117.901111.051127.001111.054416540.02%
12 Oct 20231117.651118.001122.751110.006486130.30%
11 Oct 20231114.351117.951121.901112.456602340.45%
10 Oct 20231109.351094.001115.901087.6012687182.31%
09 Oct 20231084.351089.951089.951073.65493176-0.69%
06 Oct 20231091.901072.001094.701072.009931742.06%
05 Oct 20231069.851070.001077.051062.704642380.84%
04 Oct 20231060.901080.801080.901051.80788586-2.10%
03 Oct 20231083.701090.951090.951073.00545460-0.72%
29 Sep 20231091.601094.801100.951081.309075020.73%
28 Sep 20231083.651092.251096.851076.851353886-0.56%
27 Sep 20231089.701087.301094.701080.258082010.22%
26 Sep 20231087.301106.201115.701085.251029816-1.71%
25 Sep 20231106.251090.951110.001076.7014241851.40%
22 Sep 20231090.951101.001113.951087.55860021-0.71%
21 Sep 20231098.801127.651143.351092.001276809-2.61%
20 Sep 20231128.251119.901135.751108.659672660.60%
18 Sep 20231121.551145.001145.001117.95824581-1.13%
15 Sep 20231134.401130.001148.051110.2023417142.36%
14 Sep 20231108.201100.001118.351091.0013389482.51%
13 Sep 20231081.101079.751083.901064.0510518300.60%
12 Sep 20231074.651117.001120.001071.301093620-3.64%
11 Sep 20231115.201107.101117.701100.008799280.89%
08 Sep 20231105.401106.951110.001094.20669736-0.09%
07 Sep 20231106.351105.001111.901094.057468760.67%
06 Sep 20231099.001101.001110.001091.558890820.15%
05 Sep 20231097.401085.001099.451075.006294231.12%
04 Sep 20231085.251085.001096.001078.5519035170.60%
01 Sep 20231078.801072.951080.101055.958900140.79%
31 Aug 20231070.351060.001080.951057.6517589621.25%
30 Aug 20231057.151073.001080.851054.301944316-1.21%
29 Aug 20231070.101056.001076.001052.0017515001.99%
28 Aug 20231049.201025.001056.801023.0518849692.59%
25 Aug 20231022.701042.001048.001020.001421983-1.79%
24 Aug 20231041.351038.001052.101026.9018638120.53%
23 Aug 20231035.901011.801043.451010.0032731422.90%
22 Aug 20231006.70990.051011.20982.9028717992.72%
21 Aug 2023980.05974.95991.30967.3028249600.96%
18 Aug 2023970.75956.80974.05950.3015617561.52%
17 Aug 2023956.20966.80972.40952.80875435-0.41%
16 Aug 2023960.15952.00967.90935.8514354610.91%
14 Aug 2023951.45969.50969.50948.05800530-2.05%
11 Aug 2023971.40950.00983.50947.1519795672.20%
10 Aug 2023950.50976.00979.65946.452372341-1.31%
09 Aug 2023963.10905.75975.00887.2062708736.33%
08 Aug 2023905.75910.20912.90899.50325241-0.49%
07 Aug 2023910.20913.00927.55907.00463759-0.26%
04 Aug 2023912.55911.00919.10904.207097700.46%
03 Aug 2023908.40900.90912.75898.958748360.30%
02 Aug 2023905.65934.00934.05895.001726166-2.99%
01 Aug 2023933.55935.00938.30922.509459980.23%
31 Jul 2023931.45902.00935.95901.9522575533.17%
28 Jul 2023902.85920.95920.95897.4531430500.57%
27 Jul 2023897.70880.00914.25871.0014825382.42%
26 Jul 2023876.45870.00879.95867.108995741.03%
25 Jul 2023867.55858.00869.00854.008812391.80%
24 Jul 2023852.20852.10855.00840.306872690.01%
21 Jul 2023852.15850.45855.45844.004738110.06%
20 Jul 2023851.60859.05859.05845.25899448-0.46%
19 Jul 2023855.55871.00872.70853.001353387-1.71%
18 Jul 2023870.45865.10875.00863.858560070.48%
17 Jul 2023866.30869.95871.50862.10894465-0.10%
14 Jul 2023867.20865.00869.00855.357220021.06%
13 Jul 2023858.10855.10860.50850.259183720.42%
12 Jul 2023854.55855.90861.70851.057150910.16%
11 Jul 2023853.15856.45862.90850.107181750.22%
10 Jul 2023851.25843.20854.80839.507395900.98%
07 Jul 2023842.95852.00854.25839.001019335-1.46%
06 Jul 2023855.40859.00859.25849.007583450.07%
05 Jul 2023854.80837.00857.70832.2014891072.11%
04 Jul 2023837.10843.00846.80833.00511943-0.42%
03 Jul 2023840.60843.95843.95832.057009210.45%
30 Jun 2023836.80817.00843.00817.0014181522.47%
28 Jun 2023816.65820.00823.40813.50568288-0.38%
27 Jun 2023819.75819.95823.75811.005789570.55%
26 Jun 2023815.30807.15818.90799.807673011.03%
23 Jun 2023807.00816.80818.70801.65522363-0.98%
22 Jun 2023814.95817.45827.65811.307947960.14%
21 Jun 2023813.80821.90824.00809.551120347-0.46%
20 Jun 2023817.60827.00828.80812.151690477-0.96%
19 Jun 2023825.55837.95845.70822.951579210-1.47%
16 Jun 2023837.85824.40841.70824.3510447241.82%
15 Jun 2023822.85828.15832.00820.25506666-0.62%
14 Jun 2023828.00830.75831.90822.15346936-0.19%
13 Jun 2023829.60827.40831.85822.607253980.56%
12 Jun 2023824.95817.55826.00814.309314941.15%
09 Jun 2023815.60820.00821.65812.00577794-0.29%
08 Jun 2023818.00812.00830.00810.5018573391.18%
07 Jun 2023808.45803.00810.40799.059925330.74%
06 Jun 2023802.50799.10804.05796.457309920.52%
05 Jun 2023798.35798.20804.55792.4017084831.19%
02 Jun 2023788.95799.10801.70785.601249805-1.02%
01 Jun 2023797.05791.45799.40786.2510652540.73%
31 May 2023791.30782.10793.90776.8513543371.18%
30 May 2023782.05791.55793.50780.151542396-0.65%
29 May 2023787.20774.00789.00766.3013597812.57%
26 May 2023767.45758.20768.60756.009247171.32%
25 May 2023757.45762.50765.00754.05860993-0.62%
24 May 2023762.15768.80768.90760.30950395-0.86%
23 May 2023768.80762.00772.95756.207398131.11%
22 May 2023760.35758.10763.50756.054393290.40%
19 May 2023757.30768.00768.00752.851096316-1.06%
18 May 2023765.45780.00784.00762.35796524-1.47%
17 May 2023776.85769.30778.90763.356997530.98%
16 May 2023769.30770.00773.80764.0012045030.33%
15 May 2023766.75758.90770.00757.0018887691.21%
12 May 2023757.55780.00781.00755.401888833-2.65%
11 May 2023778.20776.60782.90773.507358370.25%
10 May 2023776.25775.00779.90772.658103930.28%
09 May 2023774.10780.00786.70772.50841271-0.54%
08 May 2023778.30767.35784.00767.3522226522.37%
05 May 2023760.25774.90785.20748.403963420-1.91%
04 May 2023775.05787.90789.50773.851306888-1.25%
03 May 2023784.85797.00797.00782.101399263-1.86%
02 May 2023799.70803.30808.45798.001356601-0.21%
28 Apr 2023801.35791.00803.80789.509067461.30%
27 Apr 2023791.05791.00797.95788.05881296-0.13%
26 Apr 2023792.05783.00793.50780.706435990.99%
25 Apr 2023784.30790.60790.60779.40909544-0.81%
24 Apr 2023790.70777.70791.60776.107494331.02%
21 Apr 2023782.75787.60787.60775.55691874-0.62%
20 Apr 2023787.65780.65791.00776.007396520.91%
19 Apr 2023780.55793.80793.80776.05885865-1.11%
18 Apr 2023789.30780.00793.00772.8513490831.46%
17 Apr 2023777.95768.75779.40759.558657971.77%
13 Apr 2023764.45770.50770.50761.001017640-0.60%
12 Apr 2023769.10766.00776.50763.0019529590.67%
11 Apr 2023764.00760.00765.20755.506530691.00%
10 Apr 2023756.45762.90762.90743.551153620-0.78%
06 Apr 2023762.40758.10765.00752.1511534330.54%
05 Apr 2023758.30760.00763.65747.052446994-1.67%
03 Apr 2023771.20780.75784.60768.9010592470.10%
31 Mar 2023770.45758.00772.00758.006135311.74%
29 Mar 2023757.30750.20760.00745.4013412320.95%
28 Mar 2023750.20760.00760.00747.75607955-0.92%
27 Mar 2023757.15765.00769.50754.75588990-1.00%
24 Mar 2023764.80770.10773.65761.00490579-0.69%
23 Mar 2023770.10782.10782.10766.95776317-1.57%
22 Mar 2023782.40785.00793.20780.504255570.56%
21 Mar 2023778.05788.55790.20770.15825685-1.24%
20 Mar 2023787.80805.00807.00779.051055771-1.61%
17 Mar 2023800.70806.95826.30793.1017604951.55%
16 Mar 2023788.50794.10794.65776.10960790-0.56%
15 Mar 2023792.95790.50808.70790.508128070.70%
14 Mar 2023787.45795.00795.00780.001194923-1.07%
13 Mar 2023795.95820.90824.80792.001325529-3.04%
10 Mar 2023820.90822.00823.55814.30618539-0.52%
09 Mar 2023825.20844.00845.00822.901183815-1.12%
08 Mar 2023834.55827.90836.15819.554830700.80%
06 Mar 2023827.90828.90834.50826.004404530.35%
03 Mar 2023825.05844.95844.95814.501475015-0.99%
02 Mar 2023833.30829.00836.90821.4512626321.12%
01 Mar 2023824.05817.00827.95815.057324850.99%
28 Feb 2023816.00821.95826.85812.851104103-0.71%
27 Feb 2023821.80824.00829.40813.001144982-0.86%
24 Feb 2023828.95836.90837.60823.551096876-0.14%
23 Feb 2023830.15843.75843.75818.902341872-1.40%
22 Feb 2023841.90854.60862.15837.05977266-1.51%
21 Feb 2023854.80865.60871.00852.851381249-0.65%
20 Feb 2023860.35865.85874.30856.05895226-0.24%
17 Feb 2023862.40858.00866.00847.9516924100.75%
16 Feb 2023855.95837.00874.20835.0028683922.42%
15 Feb 2023835.70850.00857.00811.655995432-4.33%
14 Feb 2023873.50890.00903.70858.603793347-1.86%
13 Feb 2023890.05887.95910.00886.0023094900.80%
10 Feb 2023883.00869.55885.00865.156234041.55%
09 Feb 2023869.55864.50874.90863.005602650.36%
08 Feb 2023866.40868.00869.15858.555862620.03%
07 Feb 2023866.15878.00878.90859.20646067-1.11%
06 Feb 2023875.85875.00884.00863.006803640.96%
03 Feb 2023867.55872.00884.45852.151069217-0.41%
02 Feb 2023871.10862.00884.30860.059042530.34%
01 Feb 2023868.15884.85903.80845.051510298-0.68%
31 Jan 2023874.10867.00884.00864.5013551611.04%
30 Jan 2023865.10855.10869.85850.155420541.16%
27 Jan 2023855.15866.00873.00839.601391478-0.87%
25 Jan 2023862.65869.90869.90849.00795188-0.90%
24 Jan 2023870.45882.00884.00865.55527017-1.00%
23 Jan 2023879.25866.00881.45864.057992622.08%
20 Jan 2023861.35874.35882.35860.00956488-1.49%
19 Jan 2023874.35872.85878.50865.254151810.18%
18 Jan 2023872.75865.00875.50860.305537510.89%
17 Jan 2023865.05862.00868.90859.009550310.44%
16 Jan 2023861.25873.00879.90857.35722718-1.40%
13 Jan 2023873.45876.00878.00864.305815720.01%
12 Jan 2023873.35870.40879.90868.455648990.87%
11 Jan 2023865.85884.00890.40860.001336137-1.97%
10 Jan 2023883.25886.30887.95876.555503150.09%
09 Jan 2023882.45875.00885.20871.004023501.49%
06 Jan 2023869.50879.00884.00865.35477770-1.16%
05 Jan 2023879.70863.00881.75855.4010220492.20%
04 Jan 2023860.75880.00881.00859.201287231-2.06%
03 Jan 2023878.85885.85888.70875.00473048-0.59%
02 Jan 2023884.05883.00891.85878.407182390.48%
30 Dec 2022879.85882.00885.00873.105994550.21%
29 Dec 2022878.00870.00881.00858.559098340.49%
28 Dec 2022873.70872.95881.90867.108039640.10%
27 Dec 2022872.80878.25886.40867.001025722-0.34%
26 Dec 2022875.80843.80880.90833.2513006493.96%
23 Dec 2022842.40857.95859.70827.402265831-1.89%
22 Dec 2022858.60880.00884.30853.051365071-1.67%
21 Dec 2022873.20899.95905.00868.001554591-2.66%
20 Dec 2022897.05884.85900.00875.0512187981.21%
19 Dec 2022886.30885.00888.55863.2514203250.47%
16 Dec 2022882.15893.00893.85867.401872329-1.90%
15 Dec 2022899.25910.10919.45892.552009684-1.03%
14 Dec 2022908.65894.95911.00888.0022854502.16%
13 Dec 2022889.45873.95902.00870.0023846992.32%
12 Dec 2022869.25869.50875.55852.7518554091.38%
09 Dec 2022857.40873.20880.00848.001025490-1.60%
08 Dec 2022871.35839.00878.45834.0026187964.10%
07 Dec 2022837.05842.90845.35833.65654168-0.48%
06 Dec 2022841.10840.75845.80834.251357304-0.75%
05 Dec 2022847.45855.45859.40845.10792068-0.88%
02 Dec 2022854.95848.75856.90839.009745440.73%
01 Dec 2022848.75860.45863.25844.00926801-1.26%
30 Nov 2022859.55848.75863.80848.0014436041.27%
29 Nov 2022848.75861.80866.15846.001039792-1.20%
28 Nov 2022859.05847.05861.10847.0510265171.42%
25 Nov 2022847.05843.70849.90837.658159800.38%
24 Nov 2022843.85843.00847.20839.80798206-0.02%
23 Nov 2022844.00843.00848.80838.309164670.60%
22 Nov 2022839.00826.80843.25821.0010535801.47%
21 Nov 2022826.85833.75833.75816.001355380-1.18%
18 Nov 2022836.70839.80841.50827.00758344-0.09%
17 Nov 2022837.45835.30848.95831.301117392-0.16%
16 Nov 2022838.80852.00852.95830.101569160-1.67%
15 Nov 2022853.05840.00859.15839.501561020-0.72%
14 Nov 2022859.25889.00891.90842.403132699-3.12%
11 Nov 2022886.95888.55896.70884.2513640470.74%
10 Nov 2022880.40881.80887.00870.0011080750.16%
09 Nov 2022879.00876.15890.00873.0024848740.40%
07 Nov 2022875.50856.30877.40854.6512433882.41%
04 Nov 2022854.90858.00861.70846.10928799-0.27%
03 Nov 2022857.20853.00871.90851.0527398431.18%
02 Nov 2022847.20849.00865.00844.101816118-0.41%
01 Nov 2022850.70834.20853.00832.5518608551.98%
31 Oct 2022834.20839.95847.00825.5518057650.13%
28 Oct 2022833.15826.35836.70822.2029986641.46%
27 Oct 2022821.20815.00829.95810.5029217331.80%
25 Oct 2022806.65789.80812.80775.3530218282.58%
24 Oct 2022786.35781.05788.70781.051913501.05%
21 Oct 2022778.20789.00794.30772.401062437-1.37%
20 Oct 2022789.00777.95790.00770.8014588411.00%
19 Oct 2022781.15781.10798.00774.3020758390.50%
18 Oct 2022777.30776.70787.75771.4022481060.58%
17 Oct 2022772.80747.50776.00742.1017682673.34%
14 Oct 2022747.80760.00766.80744.10643056-0.06%
13 Oct 2022748.25765.65766.70745.35811464-2.14%
12 Oct 2022764.60774.20779.75750.05807532-1.23%
11 Oct 2022774.15784.65785.90768.551389766-0.51%
10 Oct 2022778.15764.00781.40753.1520645611.41%
07 Oct 2022767.35760.00772.00755.0519335210.45%
06 Oct 2022763.90722.50773.00722.5063962708.05%
04 Oct 2022707.00705.00713.95695.109079512.19%
03 Oct 2022691.85697.40702.10683.001370936-0.52%
30 Sep 2022695.50685.15702.90680.4013216661.28%
29 Sep 2022686.70697.00706.00677.351939514-1.08%
28 Sep 2022694.20695.00707.80685.551508897-1.31%
27 Sep 2022703.45727.55731.90700.003483488-2.82%
26 Sep 2022723.90744.00744.00708.101093066-3.11%
23 Sep 2022747.10782.90783.90744.851205048-4.41%
22 Sep 2022781.55763.00785.85757.5513551301.91%
21 Sep 2022766.90770.95784.00762.451478319-0.33%
20 Sep 2022769.45743.90772.70743.1515138874.47%
19 Sep 2022736.50749.55751.40734.101180189-1.25%
16 Sep 2022745.80787.90787.90736.801937270-4.96%
15 Sep 2022784.75781.00788.80773.406397510.81%
14 Sep 2022778.45771.95787.50768.00739366-1.09%
13 Sep 2022787.05788.95793.50783.607881390.26%
12 Sep 2022785.00793.70801.15784.051551719-0.34%
09 Sep 2022787.65768.00792.50766.0024069732.90%
08 Sep 2022765.45769.00780.00760.6510985050.00%
07 Sep 2022765.45773.00773.00749.402868201-1.45%
06 Sep 2022776.75770.05779.90768.1012558921.18%
05 Sep 2022767.70776.50784.85762.3026083020.13%
02 Sep 2022766.70750.50769.00748.2020362082.01%
01 Sep 2022751.60737.00753.90732.5014578641.45%
30 Aug 2022740.85725.55744.40725.5015857472.46%
29 Aug 2022723.05719.70726.40710.451171405-1.33%
26 Aug 2022732.80735.30740.00730.007225990.89%
25 Aug 2022726.35734.95738.60724.55810543-1.00%
24 Aug 2022733.70737.90737.90724.30746398-0.57%
23 Aug 2022737.90721.10741.70718.2516278902.33%
22 Aug 2022721.10733.00733.00718.101080828-2.02%
19 Aug 2022736.00755.00757.15732.351544351-1.86%
18 Aug 2022749.95765.00768.65747.402067453-1.79%
17 Aug 2022763.65781.00787.00761.551316850-1.97%
16 Aug 2022779.00797.00799.20777.302050237-1.42%
12 Aug 2022790.20750.00798.00750.00112977337.38%
11 Aug 2022735.90720.00740.70715.6035184982.97%
10 Aug 2022714.65715.00720.20710.0010748130.31%
08 Aug 2022712.45709.00713.65703.509195010.86%
05 Aug 2022706.40711.20716.50703.50940681-0.60%
04 Aug 2022710.65727.00732.00700.101819561-2.23%
03 Aug 2022726.85746.75746.75716.601987237-3.33%
02 Aug 2022751.90747.00756.65741.8513536770.24%
01 Aug 2022750.10733.00752.20733.0015978502.33%
29 Jul 2022733.00737.20742.50731.3513007490.31%
28 Jul 2022730.75713.50737.50713.5023298462.35%
27 Jul 2022713.95702.00714.85701.0514412061.41%
26 Jul 2022704.05701.25709.30693.651263196-0.17%
25 Jul 2022705.25704.95716.20696.851522712-0.19%
22 Jul 2022706.60693.80714.90691.0041688162.68%
21 Jul 2022688.15684.80691.00681.8513986810.89%
20 Jul 2022682.05679.10693.00671.5021973392.01%
19 Jul 2022668.60654.80669.85652.0012121241.99%
18 Jul 2022655.55647.00661.80646.405177852.03%
15 Jul 2022642.50655.20658.60640.851232480-2.55%
14 Jul 2022659.30636.55664.50633.0024754293.27%
13 Jul 2022638.40633.15641.75631.608836580.84%
12 Jul 2022633.10656.00656.15630.001206735-3.37%
11 Jul 2022655.20666.00671.60649.551171380-2.01%
08 Jul 2022668.65669.00675.40665.0010488450.57%
07 Jul 2022664.85659.20677.80659.2014017911.27%
06 Jul 2022656.50659.00663.00651.25655634-0.17%
05 Jul 2022657.60654.75662.85648.5511382021.26%
04 Jul 2022649.40648.00654.95638.106576120.56%
01 Jul 2022645.80645.15649.35635.00650298-0.92%
30 Jun 2022651.80653.55659.95645.152548802-0.57%
29 Jun 2022655.55652.00658.05644.351214583-0.49%
28 Jun 2022658.75645.00661.35641.3015559451.75%
27 Jun 2022647.45656.95657.00645.1517872370.36%
24 Jun 2022645.15654.75660.40643.701051323-0.94%
23 Jun 2022651.30639.50655.90633.009923712.14%
22 Jun 2022637.65645.95645.95631.55675173-1.42%
21 Jun 2022646.85629.00651.00623.509400863.84%
20 Jun 2022622.90634.10634.40615.00921751-1.77%
17 Jun 2022634.10628.60643.95625.9013861390.14%
16 Jun 2022633.20660.00665.60630.001438872-3.11%
15 Jun 2022653.55653.45657.95642.257711150.69%
14 Jun 2022649.10654.40665.00645.251712813-1.49%
13 Jun 2022658.90665.00669.85649.502008760-2.62%
10 Jun 2022676.60674.70680.00665.55734112-0.38%
09 Jun 2022679.20661.05685.55655.0513430022.31%
08 Jun 2022663.85655.00666.00643.2013487331.58%
07 Jun 2022653.50647.80656.05639.0014867470.68%
06 Jun 2022649.10654.00660.00640.101718692-1.50%
03 Jun 2022659.00688.00690.75657.251188031-3.77%
02 Jun 2022684.80695.00697.00675.00967421-1.36%
01 Jun 2022694.25707.00712.45689.001072943-1.51%
31 May 2022704.90698.00723.70688.8557630352.87%
30 May 2022685.25679.00688.40673.607883711.79%
27 May 2022673.20674.00680.80668.554714600.91%
26 May 2022667.10669.00676.20653.0010244390.29%
25 May 2022665.20679.95690.00656.00975233-1.49%
24 May 2022675.25690.00699.00668.601139190-2.22%
23 May 2022690.60680.00698.45678.0515896142.43%
20 May 2022674.20675.00690.55670.1010957561.94%
19 May 2022661.40680.00684.45651.301202929-4.22%
18 May 2022690.55686.00700.00678.7017989871.83%
17 May 2022678.15647.20680.50647.1522431242.53%
16 May 2022661.40624.20669.90624.2034678495.14%
13 May 2022629.05611.50651.70611.1521231134.15%
12 May 2022604.00624.00631.85597.001626401-4.05%
11 May 2022629.50634.00638.15623.551294267-0.32%
10 May 2022631.50637.80649.10630.00968280-0.91%
09 May 2022637.30653.10656.50627.951855922-3.22%
06 May 2022658.50660.00670.00651.601231990-2.73%
05 May 2022677.00676.65691.75674.004573450.80%
04 May 2022671.65679.00695.15665.601556102-1.00%
02 May 2022678.45687.60690.45674.101339651-3.32%
29 Apr 2022701.75729.20729.20698.801054623-2.62%
28 Apr 2022720.65725.00725.00706.908761710.83%
27 Apr 2022714.70720.10725.55710.001054075-1.88%
26 Apr 2022728.40709.50731.45709.4014340983.83%
25 Apr 2022701.55718.50727.85698.951354015-3.11%
22 Apr 2022724.05737.00738.40721.851088115-2.00%
21 Apr 2022738.80733.00749.90731.0012661401.03%
20 Apr 2022731.25728.00752.00723.0015289880.73%
19 Apr 2022725.95735.55742.50718.301118319-0.34%
18 Apr 2022728.45721.50732.20713.951084412-0.63%
13 Apr 2022733.05731.00742.75726.608666810.51%
12 Apr 2022729.35739.90739.90716.45962218-1.45%
11 Apr 2022740.10746.00748.20735.05608494-0.80%
08 Apr 2022746.10730.00753.85726.8521571352.35%
07 Apr 2022729.00730.00736.25719.1012548020.23%
06 Apr 2022727.35723.95732.40702.8012180280.00%
05 Apr 2022727.35714.45732.40712.2014198052.57%
04 Apr 2022709.10709.60711.80705.404912031.01%
01 Apr 2022702.00700.00704.20694.206430030.20%
31 Mar 2022700.60704.60712.35696.80952386-0.28%
30 Mar 2022702.60710.15725.30701.001082631-0.76%
29 Mar 2022707.95705.70709.60700.055955181.21%
28 Mar 2022699.50691.00703.85679.0521403011.33%
25 Mar 2022690.30699.00700.85683.351200801-0.57%
24 Mar 2022694.25675.60698.85675.6016130891.97%
23 Mar 2022680.85696.75698.80677.301081529-1.25%
22 Mar 2022689.50674.40693.85668.0012494293.06%
21 Mar 2022669.05684.00686.70666.00690631-1.88%
17 Mar 2022681.90690.00693.50676.0011250221.03%
16 Mar 2022674.95662.00676.90657.1510947583.36%
15 Mar 2022653.00651.85668.80645.3521288730.55%
14 Mar 2022649.45634.75652.55625.0521240042.70%
11 Mar 2022632.35637.95640.90629.151394422-0.88%
10 Mar 2022637.95648.00654.70632.9529128741.43%
09 Mar 2022628.95620.00631.60611.0525031802.23%
08 Mar 2022615.25613.00618.20595.0029057930.42%
07 Mar 2022612.65618.00622.75603.202197227-3.20%
04 Mar 2022632.90633.50644.45623.502726367-1.74%
03 Mar 2022644.10665.20671.40641.102398493-2.83%
02 Mar 2022662.85667.00670.00655.003323853-2.33%
28 Feb 2022678.65667.00682.00652.5519625641.02%
25 Feb 2022671.80686.90694.20667.6519461670.63%
24 Feb 2022667.60688.00688.20659.004866256-5.22%
23 Feb 2022704.35699.30711.95691.0510642011.93%
22 Feb 2022691.00652.00696.05650.5016390900.96%
21 Feb 2022684.40693.00698.90677.001604938-1.40%
18 Feb 2022694.15703.80704.80691.101187208-1.39%
17 Feb 2022703.90725.50728.00700.051418393-2.51%
16 Feb 2022722.05722.00733.15715.709624650.59%
15 Feb 2022717.85709.95721.75694.3513809862.54%
14 Feb 2022700.10720.00727.45693.202124421-4.40%
11 Feb 2022732.35729.00757.25716.3537582270.34%
10 Feb 2022729.90749.70767.15712.004738129-2.41%
09 Feb 2022747.90733.00750.00726.006562863.39%
08 Feb 2022723.40729.60739.90714.001610975-0.07%
07 Feb 2022723.90731.30737.05711.30875013-0.92%
04 Feb 2022730.65740.00747.40728.30372365-1.54%
03 Feb 2022742.05755.00763.00739.50595479-1.48%
02 Feb 2022753.20756.00761.95744.007047010.67%
01 Feb 2022748.20744.00753.70730.108340261.80%
31 Jan 2022735.00737.80744.00729.309137420.84%
28 Jan 2022728.90722.80748.95721.958643181.38%
27 Jan 2022719.00726.85728.65703.451167077-1.41%
25 Jan 2022729.30715.00733.65705.059260481.45%
24 Jan 2022718.90735.00740.40710.001334962-2.90%
21 Jan 2022740.40747.00755.80732.001316006-1.31%
20 Jan 2022750.20762.10763.15742.50687357-1.07%
19 Jan 2022758.35757.00764.00748.95627399-0.37%
18 Jan 2022761.15778.00779.60755.201330065-1.85%
17 Jan 2022775.50782.00787.50770.101070495-0.72%
14 Jan 2022781.10764.00784.00761.0011830851.71%
13 Jan 2022768.00760.00771.20756.209425270.99%
12 Jan 2022760.50744.00765.75735.653136263-1.20%
11 Jan 2022769.70767.00773.10763.058612160.29%
10 Jan 2022767.50749.10769.00749.1011346692.57%
07 Jan 2022748.30747.70755.45742.751144890-0.09%
06 Jan 2022748.95720.00751.55715.0026394183.88%
05 Jan 2022721.00723.80725.00713.0014263300.56%
04 Jan 2022717.00712.00723.00710.7511923850.86%
03 Jan 2022710.90697.50714.35697.5011770511.87%
31 Dec 2021697.85694.15702.85692.1011176960.57%
30 Dec 2021693.90700.00701.45690.30661932-1.12%
29 Dec 2021701.75701.95706.00695.70578098-0.04%
28 Dec 2021702.05689.95703.00687.258657832.19%
27 Dec 2021687.00681.30693.45677.45943024-0.56%
24 Dec 2021690.90703.70707.00677.251368268-0.92%
23 Dec 2021697.35692.00698.70685.6510623461.90%
22 Dec 2021684.35678.60688.25675.456416131.63%
21 Dec 2021673.40663.00675.75656.5523855541.38%
20 Dec 2021664.25695.00695.55652.502735289-5.25%
17 Dec 2021701.05727.00729.00696.201063648-3.52%
16 Dec 2021726.60732.90737.35720.05481949-0.27%
15 Dec 2021728.60736.05741.05724.30455424-0.99%
14 Dec 2021735.90735.00739.95723.20586248-0.37%
13 Dec 2021738.60736.00745.80731.3511683641.19%
10 Dec 2021729.95717.00735.20717.008632690.70%
09 Dec 2021724.85725.00728.00717.306059700.49%
08 Dec 2021721.35701.00723.00701.0012254653.56%
07 Dec 2021696.55697.00699.25686.0011874561.25%
06 Dec 2021687.95684.80703.00681.101986204-2.25%
03 Dec 2021703.75705.00719.00700.502088737-0.30%
02 Dec 2021705.85705.40710.00691.5013570750.86%
01 Dec 2021699.85697.30706.15688.2012698390.89%
30 Nov 2021693.65697.00717.65689.152584353-0.49%
29 Nov 2021697.05690.00706.00678.852413024-0.16%
26 Nov 2021698.15729.25729.25691.005054410-5.01%
25 Nov 2021735.00741.00744.90727.151887358-0.76%
24 Nov 2021740.60750.00754.75735.001145860-0.72%
23 Nov 2021745.95735.00748.65724.0019239960.67%
22 Nov 2021740.95782.00782.00729.402416974-4.85%
18 Nov 2021778.75802.00802.30768.252535600-2.99%
17 Nov 2021802.75798.50825.00796.0028671760.26%
16 Nov 2021800.65780.00814.00776.3540190303.00%
15 Nov 2021777.35775.50799.25771.0033706310.30%
12 Nov 2021775.05791.00807.90765.607646975-0.90%
11 Nov 2021782.05822.25823.95777.753738001-6.00%
10 Nov 2021832.00830.00847.95828.003143770-0.25%
09 Nov 2021834.05814.65837.25814.6529858972.38%
08 Nov 2021814.65782.00820.90781.5032280514.26%
04 Nov 2021781.35774.00784.80772.051216510.81%
03 Nov 2021775.10778.75787.95767.20946203-1.03%
02 Nov 2021783.15791.00791.80779.30791841-1.04%
01 Nov 2021791.40767.05794.00767.059107653.16%
29 Oct 2021767.15760.00778.90748.3012325320.24%
28 Oct 2021765.30772.00784.40762.20972969-2.04%
27 Oct 2021781.25789.95799.85777.75738857-0.59%
26 Oct 2021785.90759.80788.00758.0512982653.32%
25 Oct 2021760.65790.00793.35756.001113840-3.42%
22 Oct 2021787.60785.00806.00778.6520509150.68%
21 Oct 2021782.30781.70786.95770.0516476551.07%
20 Oct 2021774.05792.00799.00761.852743887-2.16%
19 Oct 2021791.10800.00813.00783.602459112-0.99%
18 Oct 2021799.00818.00818.00796.001659447-0.25%
14 Oct 2021801.00806.00817.00795.002153914-0.40%
13 Oct 2021804.20792.00813.70790.8029376161.73%
12 Oct 2021790.55796.30804.40783.552179096-0.43%
11 Oct 2021794.00764.00796.40762.5537655654.67%
08 Oct 2021758.60744.95771.00733.7041612402.31%
07 Oct 2021741.50730.00750.15727.8539250512.75%
06 Oct 2021721.65726.00732.00717.302086669-0.17%
05 Oct 2021722.90735.75735.75720.302455538-2.57%
04 Oct 2021741.95730.00745.00730.0011939701.97%
01 Oct 2021727.60737.00741.25721.002280554-1.34%
30 Sep 2021737.45750.00751.95735.002547525-0.91%
29 Sep 2021744.20752.70752.70736.903149740-1.55%
28 Sep 2021755.90783.70793.00751.052304265-3.17%
27 Sep 2021780.65749.80785.80744.4039840984.11%
24 Sep 2021749.80768.00774.90738.052047990-1.90%
23 Sep 2021764.30742.55767.65742.5515396703.17%
22 Sep 2021740.85739.00750.85730.6027272670.25%
21 Sep 2021739.00739.50749.70727.201884073-0.15%
20 Sep 2021740.10760.00768.45734.051924787-2.82%
17 Sep 2021761.55779.95784.15756.051928495-2.17%
16 Sep 2021778.45792.70794.95777.051224948-1.16%
15 Sep 2021787.55780.05791.00775.0012873140.96%
14 Sep 2021780.05776.00791.85774.0021524500.72%
13 Sep 2021774.50777.00780.45765.1512877350.08%
09 Sep 2021773.85775.00776.50758.5512039100.19%
08 Sep 2021772.40777.20781.20766.05929880-0.62%
07 Sep 2021777.20792.30795.00767.701957784-1.39%
06 Sep 2021788.15799.95804.90786.501572573-0.40%
03 Sep 2021791.30791.00811.45785.3038963731.27%
02 Sep 2021781.40784.35785.95775.5014817910.04%
01 Sep 2021781.05770.70784.90762.8025450471.81%
31 Aug 2021767.20758.45769.40746.0534047920.97%
30 Aug 2021759.80732.65775.00732.6542528604.16%
27 Aug 2021729.45729.05734.65722.258561280.32%
26 Aug 2021727.10731.10735.65724.00878476-0.55%
25 Aug 2021731.10743.20748.20728.551821422-1.34%
24 Aug 2021741.00727.25745.70720.0528550822.97%
23 Aug 2021719.65762.00773.30717.003655328-4.41%
20 Aug 2021752.85798.00799.90747.002732904-6.23%
18 Aug 2021802.90814.50823.00799.502465802-0.97%
17 Aug 2021810.80801.00816.40790.5026342260.80%
16 Aug 2021804.35823.65833.50802.201928149-1.87%
13 Aug 2021819.70833.70835.00814.703470286-0.94%
12 Aug 2021827.50787.00844.80775.05157550045.72%
11 Aug 2021782.70751.10786.00746.7024353574.25%
10 Aug 2021750.80779.50779.70746.001480912-3.14%
09 Aug 2021775.10784.00789.80772.25900246-0.58%
06 Aug 2021779.60782.60805.55776.851514625-0.20%
05 Aug 2021781.20792.05801.15777.601036871-1.22%
04 Aug 2021790.85815.95817.80788.201011634-2.63%
03 Aug 2021812.20789.20820.00787.5033139073.43%
02 Aug 2021785.30777.25787.00771.0013608521.77%
30 Jul 2021771.65786.80789.85770.251406463-1.73%
29 Jul 2021785.20780.00794.40774.6511559470.93%
28 Jul 2021778.00782.00784.50766.95421472-0.30%
27 Jul 2021780.35784.20786.90776.10634528-0.43%
26 Jul 2021783.70788.00794.90780.001256853-0.66%
23 Jul 2021788.90802.70808.75786.40555945-1.54%
22 Jul 2021801.20810.00810.00793.2011318100.34%
20 Jul 2021798.50816.00819.60795.001269998-1.67%
19 Jul 2021812.05804.00814.25792.0011849530.58%
16 Jul 2021807.35811.70814.55803.20387016-0.35%
15 Jul 2021810.15812.10817.15807.05929055-0.24%
14 Jul 2021812.10819.50822.00809.301254828-0.99%
13 Jul 2021820.25811.00832.00810.0036079991.74%
12 Jul 2021806.25810.00818.60804.101240297-0.22%
09 Jul 2021808.00805.60820.00804.002295070-0.12%
08 Jul 2021808.95807.00817.85800.5524642040.33%
07 Jul 2021806.30773.00809.65768.0076742335.08%
06 Jul 2021767.35770.90778.20759.501354496-0.46%
05 Jul 2021770.90776.00779.50765.45817693-0.13%
02 Jul 2021771.90766.85779.95764.1517297010.82%
01 Jul 2021765.65762.00770.00759.5510942940.49%
30 Jun 2021761.90751.45768.40748.4023509111.92%
29 Jun 2021747.55743.80763.95740.7044423041.18%
28 Jun 2021738.85742.75745.85735.801062356-0.34%
25 Jun 2021741.40736.80750.00736.0019186730.80%
24 Jun 2021735.55731.20737.90727.308155710.64%
23 Jun 2021730.85746.50751.50729.502024549-1.40%
22 Jun 2021741.20733.00744.50731.4527320421.59%
21 Jun 2021729.60711.50734.50711.5016958130.38%
18 Jun 2021726.85729.95731.90706.6022121680.25%
17 Jun 2021725.05731.50739.80723.202110137-0.93%
16 Jun 2021731.85743.80744.80729.001616971-1.30%
15 Jun 2021741.50745.00749.90732.2022028150.11%
14 Jun 2021740.70750.00751.00725.001779662-0.96%
11 Jun 2021747.90768.00773.95745.003178972-1.38%
10 Jun 2021758.35760.00763.00749.0034426960.27%
09 Jun 2021756.30760.00769.40750.502950131-0.18%
08 Jun 2021757.65750.00763.15745.0029817851.02%
07 Jun 2021750.00788.45790.90744.1510826618-0.12%
04 Jun 2021750.90698.50758.65695.10220143617.90%
03 Jun 2021695.90700.65704.90682.503687431-0.23%
02 Jun 2021697.50668.00701.95667.0033492834.63%
01 Jun 2021666.65682.00687.70660.101612530-1.65%
31 May 2021677.85678.00686.00673.0514136970.04%
28 May 2021677.55689.80694.85674.104109401-0.76%
27 May 2021682.75669.75684.50665.3028855162.22%
26 May 2021667.90659.00679.25656.6524646621.47%
25 May 2021658.20655.00663.30652.0012284501.04%
24 May 2021651.45648.70662.00646.8022811141.05%
21 May 2021644.65660.00663.50643.002695667-1.73%
20 May 2021656.00681.00684.35654.001943758-3.44%
19 May 2021679.35679.80687.40672.8020961400.10%
18 May 2021678.65665.00689.00655.0052933483.57%
17 May 2021655.25650.00668.40642.0014977261.08%
14 May 2021648.25666.90668.50642.051678843-2.47%
12 May 2021664.65670.65670.65650.001593136-0.54%
11 May 2021668.25645.90672.45641.1035033102.78%
10 May 2021650.20640.70656.50640.0529405982.10%
07 May 2021636.80643.75650.70633.601722259-0.95%
06 May 2021642.90640.05647.80632.8514992770.50%
05 May 2021639.70632.00643.00623.2522879091.25%
04 May 2021631.80619.90654.05618.6059564702.55%
03 May 2021616.10602.55619.80598.6010667350.93%
30 Apr 2021610.40602.75621.00595.2530220880.94%
29 Apr 2021604.70598.00613.10586.3031627692.07%
28 Apr 2021592.45598.80606.15587.202506260-0.53%
27 Apr 2021595.60580.75598.80573.7517330103.30%
26 Apr 2021576.55584.80588.50568.502356930-1.00%
23 Apr 2021582.35588.00597.70577.651815472-1.07%
22 Apr 2021588.65570.00590.80566.1022787862.31%
20 Apr 2021575.35573.80590.75564.0026307052.59%
19 Apr 2021560.85562.00574.40555.753335665-4.41%
16 Apr 2021586.75578.10597.40575.0519318482.03%
15 Apr 2021575.05591.95597.15559.002270249-2.62%
13 Apr 2021590.55581.60595.15578.7510495081.64%
12 Apr 2021581.00600.00600.00574.301534224-4.79%
09 Apr 2021610.25616.85626.90609.001360268-0.75%
08 Apr 2021614.85615.00621.50613.008337700.40%
07 Apr 2021612.40623.00625.00608.201214445-1.14%
06 Apr 2021619.45613.30624.80605.0015121521.77%
05 Apr 2021608.65612.95617.00588.851296370-0.77%
01 Apr 2021613.35603.80616.00596.2513380812.92%
31 Mar 2021595.95590.85597.75588.508461690.90%
30 Mar 2021590.65593.00600.45588.359335250.58%
26 Mar 2021587.25574.05592.95574.0516029492.93%
25 Mar 2021570.55580.20587.45568.302936971-1.80%
24 Mar 2021581.00590.00602.60578.052689937-2.37%
23 Mar 2021595.10599.90601.45588.801350302-0.29%
22 Mar 2021596.85591.00607.95591.001512975-0.53%
19 Mar 2021600.05581.95604.00579.7528635122.21%
18 Mar 2021587.10602.05605.00581.501811009-0.67%
17 Mar 2021591.05619.00623.75581.352598606-3.27%
16 Mar 2021611.00616.50621.20609.001206829-0.38%
15 Mar 2021613.30619.00620.50602.051304064-0.54%
12 Mar 2021616.60628.10631.75612.301106334-0.96%
10 Mar 2021622.60619.95626.00611.5516091451.58%
09 Mar 2021612.90625.00631.10605.701553213-0.98%
08 Mar 2021618.95627.00641.95615.7532578810.20%
05 Mar 2021617.70640.80641.85613.751620601-3.71%
04 Mar 2021641.50632.00648.80615.0036790291.74%
03 Mar 2021630.55648.80650.00628.802123361-0.96%
02 Mar 2021636.65624.90647.15616.6533056602.93%
01 Mar 2021618.50619.60627.30611.3018943041.39%
26 Feb 2021610.05608.40615.90597.503448159-1.74%
25 Feb 2021620.85607.80623.70604.3023841683.06%
24 Feb 2021602.40613.80617.70600.001068009-1.01%
23 Feb 2021608.55608.95620.00588.9553355143.39%
22 Feb 2021588.60603.80607.70583.603466097-2.39%
19 Feb 2021603.00630.85630.85595.052933921-4.75%
18 Feb 2021633.05644.00645.60626.601883851-0.74%
17 Feb 2021637.75632.00653.40629.2035840571.11%
16 Feb 2021630.75628.50639.70622.0022095980.43%
15 Feb 2021628.05635.55651.80616.003836869-1.88%
12 Feb 2021640.10649.85654.00623.756216143-1.20%
11 Feb 2021647.90653.25666.65644.152694261-1.22%
10 Feb 2021655.90649.00659.00637.3528136411.64%
09 Feb 2021645.30647.95655.65638.8534221370.35%
08 Feb 2021643.05621.00645.00620.0024276904.07%
05 Feb 2021617.90632.00646.00615.002202933-1.77%
04 Feb 2021629.05634.00642.40625.101822926-0.84%
03 Feb 2021634.35659.90668.00631.453529045-2.17%
02 Feb 2021648.40620.00650.70618.5040789125.73%
01 Feb 2021613.25587.00621.30576.5028126945.04%
29 Jan 2021583.80592.15605.00578.6027670870.20%
28 Jan 2021582.65562.00599.25562.002305090-3.18%
27 Jan 2021601.80607.00607.50580.703488403-1.10%
25 Jan 2021608.50635.30636.00597.302163010-3.32%
22 Jan 2021629.40618.85644.50618.0053228131.70%
21 Jan 2021618.85627.00637.35612.802847910-0.43%
20 Jan 2021621.55601.95625.55601.0534316943.73%
19 Jan 2021599.20590.65600.95589.5022008511.77%
18 Jan 2021588.80612.55613.55579.252240300-4.03%
15 Jan 2021613.55622.50627.70601.052656981-1.43%
14 Jan 2021622.45632.80640.00611.152579015-0.92%
13 Jan 2021628.25624.70676.90615.25151151741.10%
12 Jan 2021621.40608.00625.00605.3023481961.71%
11 Jan 2021610.95604.00622.85597.9040653541.27%
08 Jan 2021603.30601.00606.00593.6028973560.74%
07 Jan 2021598.85555.00603.10550.00132715029.22%
06 Jan 2021548.30557.00559.00542.101600465-1.48%
05 Jan 2021556.55548.75558.70538.2518973540.71%
04 Jan 2021552.60546.50553.75534.2029256832.69%
01 Jan 2021538.10527.65540.00524.2515285892.44%
31 Dec 2020525.30520.00527.00518.1011637551.49%
30 Dec 2020517.60521.40526.00513.351583260-1.12%
29 Dec 2020523.45526.00532.85519.251174879-0.82%
28 Dec 2020527.80530.00533.25524.2516421520.23%
24 Dec 2020526.60505.00540.90505.004567503-2.21%
23 Dec 2020538.50518.65543.50511.2524668624.03%
22 Dec 2020517.65524.00533.30492.104837913-1.25%
21 Dec 2020524.20550.00554.95502.652872623-5.66%
18 Dec 2020555.65560.20562.90546.103045825-0.33%
17 Dec 2020557.50554.90563.45550.1020796220.14%
16 Dec 2020556.70565.00567.25550.7532793460.53%
15 Dec 2020553.75543.00562.10538.3032769282.33%
14 Dec 2020541.15555.00555.90540.051678590-2.00%
11 Dec 2020552.20540.40557.50539.0549501482.41%
10 Dec 2020539.20550.00551.00535.651919646-1.70%
09 Dec 2020548.50552.00562.00544.5037350740.82%
08 Dec 2020544.05551.00557.00535.001784366-0.96%
07 Dec 2020549.30555.80560.60544.352321595-0.48%
04 Dec 2020551.95540.90565.50540.2089880232.33%
03 Dec 2020539.40532.00542.10519.0053310954.61%
02 Dec 2020515.65513.00527.35510.4033122761.31%
01 Dec 2020509.00513.50513.80499.3016900880.13%
27 Nov 2020508.35517.00525.70499.854848508-0.95%
26 Nov 2020513.20499.25517.50498.3542728863.50%
25 Nov 2020495.85498.00508.90492.7529616940.35%
24 Nov 2020494.10500.00502.80492.101461928-1.02%
23 Nov 2020499.20500.60503.00491.2022235510.38%
20 Nov 2020497.30514.35518.00493.302246948-2.49%
19 Nov 2020510.00499.70516.50497.2044843982.02%
18 Nov 2020499.90493.80507.50490.2023925060.99%
17 Nov 2020495.00488.00499.60486.5032390402.24%
14 Nov 2020484.15486.85487.05482.101896960.63%
13 Nov 2020481.10496.40498.50478.002769394-3.15%
12 Nov 2020496.75495.00508.25490.552931252-0.60%
11 Nov 2020499.75520.00530.65494.656034436-3.84%
10 Nov 2020519.70497.95539.65495.0581299675.26%
09 Nov 2020493.75480.60495.00480.5026728733.50%
06 Nov 2020477.05474.30486.85473.5025725530.82%
05 Nov 2020473.15469.75475.00463.4020548912.03%
04 Nov 2020463.75460.00472.25456.5026968421.18%
03 Nov 2020458.35454.85462.20452.5017707751.65%
02 Nov 2020450.90454.00457.10445.001634382-0.09%
30 Oct 2020451.30454.95459.75448.001699848-0.80%
29 Oct 2020454.95452.05458.85447.251587359-1.11%
28 Oct 2020460.05474.00484.50457.403254782-1.81%
27 Oct 2020468.55482.50482.50465.601620873-3.07%
26 Oct 2020483.40495.10495.90476.552591523-2.36%
23 Oct 2020495.10468.20498.75462.0062770266.68%
22 Oct 2020464.10453.10467.20452.7517202501.45%
21 Oct 2020457.45465.00468.60452.302076931-0.80%
20 Oct 2020461.15450.00462.50445.7521140722.15%
19 Oct 2020451.45455.20458.45450.501077596-0.23%
16 Oct 2020452.50447.60458.75446.1019253511.70%
15 Oct 2020444.95443.00458.30441.0531175970.33%
14 Oct 2020443.50456.95456.95439.502793042-3.17%
13 Oct 2020458.00459.90476.75456.202213111-0.50%
12 Oct 2020460.30468.00469.95452.251748962-1.18%
09 Oct 2020465.80465.25478.00464.051711561-0.32%
08 Oct 2020467.30472.55474.00464.051218250-0.15%
07 Oct 2020468.00469.45476.80465.6022354040.39%
06 Oct 2020466.20470.25472.90463.5518991300.13%
05 Oct 2020465.60458.05469.00454.4050519423.89%
01 Oct 2020448.15448.00455.80445.6510611520.13%
30 Sep 2020447.55448.15451.45444.10626631-0.40%
29 Sep 2020449.35457.40459.35447.051367816-1.06%
28 Sep 2020454.15452.00457.90445.0019048372.08%
25 Sep 2020444.90433.90448.65428.6529741873.17%
24 Sep 2020431.25441.40444.00427.501423649-3.45%
23 Sep 2020446.65454.00457.90443.201794217-1.33%
22 Sep 2020452.65453.50459.95433.102301486-0.53%
21 Sep 2020455.05479.35483.80451.052037919-5.07%
18 Sep 2020479.35481.00487.40476.6025316570.15%
17 Sep 2020478.65474.00483.60469.051181393-0.42%
16 Sep 2020480.65476.70487.55475.0529747950.83%
15 Sep 2020476.70478.50481.40471.7516828620.23%
14 Sep 2020475.60465.25481.85465.0041731152.63%
11 Sep 2020463.40459.50466.50456.3017267100.42%
10 Sep 2020461.45470.00472.00454.352270798-0.97%
09 Sep 2020465.95466.00469.00456.003005948-1.10%
08 Sep 2020471.15487.90489.55468.251488528-3.21%
07 Sep 2020486.80493.10495.65482.802040432-0.38%
04 Sep 2020488.65483.00505.60478.003409255-0.51%
03 Sep 2020491.15505.50512.70489.202703423-1.49%
02 Sep 2020498.60490.00501.70476.0029786310.39%
01 Sep 2020496.65492.00500.00484.5518154821.11%
31 Aug 2020491.20506.00509.75483.953203028-2.20%
28 Aug 2020502.25522.00522.10499.303939607-1.69%
27 Aug 2020510.90500.00519.25498.3044044702.35%
26 Aug 2020499.15502.00503.00494.751709264-0.14%
25 Aug 2020499.85499.00513.80494.0038850110.09%
24 Aug 2020499.40492.80508.00491.1546390091.96%
21 Aug 2020489.80494.90497.80488.552703551-0.15%
20 Aug 2020490.55483.90496.00482.0527188340.10%
19 Aug 2020490.05500.00504.80487.603915596-1.90%
18 Aug 2020499.55497.00504.85493.5025848670.48%
17 Aug 2020497.15496.95503.55487.1540368270.44%
14 Aug 2020494.95497.15511.90485.2011399103-1.58%
13 Aug 2020502.90439.10507.00437.002703079615.66%
12 Aug 2020434.80412.80442.30406.6095405385.14%
11 Aug 2020413.55424.70424.70411.002928453-2.19%
10 Aug 2020422.80430.00434.90419.0063978633.68%
07 Aug 2020407.80405.00413.50404.7020087431.00%
06 Aug 2020403.75401.95406.00400.0017240740.67%
05 Aug 2020401.05398.10413.90393.4037865272.23%
04 Aug 2020392.30389.30395.00383.0020929281.57%
03 Aug 2020386.25380.20391.80376.0025206651.13%
31 Jul 2020381.95385.30389.60380.152639052-0.86%
30 Jul 2020385.25389.25393.90383.301868423-0.18%
29 Jul 2020385.95395.00398.00382.801995708-1.86%
28 Jul 2020393.25383.50394.50379.4522602342.73%
27 Jul 2020382.80384.00388.65379.251628936-0.34%
24 Jul 2020384.10389.00389.00377.202205238-1.37%
23 Jul 2020389.45388.00397.60386.0033818000.58%
22 Jul 2020387.20386.00389.00379.2533375710.74%
21 Jul 2020384.35383.50386.75379.6523296200.43%
20 Jul 2020382.70382.80387.15376.8538338091.39%
17 Jul 2020377.45381.00386.00375.252685540-0.49%
16 Jul 2020379.30369.65383.80362.9553334363.48%
15 Jul 2020366.55371.95376.80363.803224172-0.07%
14 Jul 2020366.80366.90375.00363.004831790-0.61%
13 Jul 2020369.05359.00377.90358.3086212564.10%
10 Jul 2020354.50368.95374.45353.152925735-4.12%
09 Jul 2020369.75364.15371.90363.2025558212.00%
08 Jul 2020362.50375.00378.70360.251854406-3.42%
07 Jul 2020375.35368.95378.00362.4033436971.90%
06 Jul 2020368.35360.10370.00353.7547864622.66%
03 Jul 2020358.80340.95361.40338.0585219157.30%
02 Jul 2020334.40337.00342.10331.551795803-0.87%
01 Jul 2020337.35322.00341.70321.0068511715.64%
30 Jun 2020319.35315.00322.55306.6094992270.90%
29 Jun 2020316.50350.00353.60309.259808566-10.21%
26 Jun 2020352.50363.20363.20350.451246484-1.38%
25 Jun 2020357.45351.95365.00348.1517261340.22%
24 Jun 2020356.65368.95374.60353.701634500-3.33%
23 Jun 2020368.95373.15377.80367.001895011-1.13%
22 Jun 2020373.15379.90385.70367.053190009-0.71%
19 Jun 2020375.80363.90379.80361.5532342124.29%
18 Jun 2020360.35357.70363.60355.7514795800.61%
17 Jun 2020358.15346.70363.90344.5032184282.87%
16 Jun 2020348.15348.30358.90343.5023497842.25%
15 Jun 2020340.50351.00351.20337.051534878-2.85%
12 Jun 2020350.50330.00355.20327.002224297-0.81%
11 Jun 2020353.35354.50363.55349.451191137-0.17%
10 Jun 2020353.95364.90366.30350.402361211-2.26%
09 Jun 2020362.15373.00378.90356.155881891-0.23%
08 Jun 2020363.00354.05372.75354.0560939654.00%
05 Jun 2020349.05345.60350.00341.8024217752.38%
04 Jun 2020340.95336.50350.30335.6542372841.94%
03 Jun 2020334.45336.25344.75331.1029932730.18%
02 Jun 2020333.85336.00342.00332.004370997-0.10%
01 Jun 2020334.20332.90338.90328.0036004882.50%
29 May 2020326.05305.00336.60300.6559435636.22%
28 May 2020306.95291.30310.40290.0047029986.45%
27 May 2020288.35293.55301.80287.154310016-1.15%
26 May 2020291.70290.00294.90286.7019133052.58%
22 May 2020284.35287.65294.45277.703357259-2.49%
21 May 2020291.60284.35296.00281.5538450523.44%
20 May 2020281.90270.50283.80267.7025140324.18%
19 May 2020270.60273.60281.30269.0026237920.33%
18 May 2020269.70284.00288.00263.105345896-2.74%
15 May 2020277.30279.10280.75271.1534992510.36%
14 May 2020276.30282.00282.00271.352984629-3.15%
13 May 2020285.30299.00303.35282.9562789810.46%
12 May 2020284.00283.00287.55270.102888134-0.89%
11 May 2020286.55280.80295.90280.7544244342.41%
08 May 2020279.80285.70298.80277.0039369430.59%
07 May 2020278.15284.00292.50276.402853200-2.33%
06 May 2020284.80279.00287.80272.5036208642.02%
05 May 2020279.15276.00283.90270.3043919543.47%
04 May 2020269.80298.50298.70267.903450715-12.74%
30 Apr 2020309.20290.00324.35287.0085087509.63%
29 Apr 2020282.05267.50287.45265.6034709875.74%
28 Apr 2020266.75272.00277.85263.301615301-1.64%
27 Apr 2020271.20268.50278.85265.7528740703.02%
24 Apr 2020263.25251.10265.00251.1022413422.63%
23 Apr 2020256.50260.00271.40254.2530128480.04%
22 Apr 2020256.40255.00263.35250.602497060-1.12%
21 Apr 2020259.30282.00283.85256.553072550-10.69%
20 Apr 2020290.35289.30295.00277.4064008302.31%
17 Apr 2020283.80250.10286.00246.001134163919.02%
16 Apr 2020238.45237.30243.75229.0022381880.48%
15 Apr 2020237.30243.70253.00235.051875218-0.86%
13 Apr 2020239.35250.00250.00235.451008742-2.52%
09 Apr 2020245.55239.80250.00235.0518931396.05%
08 Apr 2020231.55218.45261.00214.6050306815.97%
07 Apr 2020218.50224.85225.20207.505465834-0.52%
03 Apr 2020219.65230.00230.05215.002286237-4.52%
01 Apr 2020230.05234.40234.40223.253183893-2.09%
31 Mar 2020234.95249.95253.55231.052858267-4.63%
30 Mar 2020246.35258.70259.65244.001963543-6.72%
27 Mar 2020264.10291.25297.75255.401954228-6.93%
26 Mar 2020283.75255.00288.00248.00237029811.87%
25 Mar 2020253.65246.65261.60237.8514361233.47%
24 Mar 2020245.15243.30267.00234.203289425-0.24%
23 Mar 2020245.75279.00284.00242.601940415-18.42%
20 Mar 2020301.25305.00328.00292.403649712-1.26%
19 Mar 2020305.10330.00334.85301.503200996-12.10%
18 Mar 2020347.10365.00366.50335.951713773-2.73%
17 Mar 2020356.85370.00389.95350.851538037-3.63%
16 Mar 2020370.30351.00378.00349.201238077-2.08%
13 Mar 2020378.15332.50382.00332.5019009652.44%
12 Mar 2020369.15381.20381.75363.304375189-8.26%
11 Mar 2020402.40412.40412.95394.002606148-2.52%
09 Mar 2020412.80418.00418.00401.002249589-6.05%
06 Mar 2020439.40428.10442.00422.751385610-0.13%
05 Mar 2020439.95436.00443.40432.1014730990.77%
04 Mar 2020436.60438.90441.90426.002354370-1.63%
03 Mar 2020443.85448.00461.20435.752683562-1.57%
02 Mar 2020450.95440.50466.40440.0014214543.57%
28 Feb 2020435.40450.00450.00422.702250396-5.68%
27 Feb 2020461.60454.70463.90450.0511902500.72%
26 Feb 2020458.30458.60465.15452.651382554-1.41%
25 Feb 2020464.85458.00468.70456.0011846930.55%
24 Feb 2020462.30482.55482.55458.251341865-4.58%
20 Feb 2020484.50479.00490.90476.008938290.93%
19 Feb 2020480.05483.25487.65477.651174731-0.07%
18 Feb 2020480.40482.10482.65473.00949344-1.02%
17 Feb 2020485.35486.00488.40481.25960652-0.02%
14 Feb 2020485.45484.55496.40484.0015708300.69%
13 Feb 2020482.10482.70485.55474.151175915-0.24%
12 Feb 2020483.25491.45494.40479.252141454-1.67%
11 Feb 2020491.45492.20501.35483.002916081-1.57%
10 Feb 2020499.30515.05519.20483.656078229-3.61%
07 Feb 2020518.00513.90519.85508.659390531.31%
06 Feb 2020511.30510.05527.95510.0515404110.46%
05 Feb 2020508.95498.25518.40497.0011679311.32%
04 Feb 2020502.30489.00509.00489.008474502.84%
03 Feb 2020488.45473.00496.00472.009530992.87%
01 Feb 2020474.80487.90499.75467.35616738-3.23%
31 Jan 2020490.65499.95503.50487.75700915-1.71%
30 Jan 2020499.20505.00508.90492.10809937-1.15%
29 Jan 2020505.00499.80512.70499.806238611.04%
28 Jan 2020499.80509.10513.60494.151019061-1.80%
27 Jan 2020508.95521.50524.90504.00914230-2.51%
24 Jan 2020522.05517.95524.80511.6013605401.32%
23 Jan 2020515.25502.80516.20502.1514185002.50%
22 Jan 2020502.70514.50515.00500.301150991-1.61%
21 Jan 2020510.95515.15519.00506.651430656-1.48%
20 Jan 2020518.65522.00525.40514.45929302-0.73%
17 Jan 2020522.45527.00530.70519.30597719-0.89%
16 Jan 2020527.15530.00533.90521.401164193-0.17%
15 Jan 2020528.05517.90530.00511.0013201961.78%
14 Jan 2020518.80517.20521.75514.0012109470.62%
13 Jan 2020515.60515.00518.75511.459751740.49%
10 Jan 2020513.10510.05522.90505.6532195101.14%
09 Jan 2020507.30492.50511.90491.3029165674.01%
08 Jan 2020487.75480.60490.00475.509103550.84%
07 Jan 2020483.70480.30491.50480.0018628521.21%
06 Jan 2020477.90487.30491.00470.701987548-1.78%
03 Jan 2020486.55491.00493.15482.55613158-0.93%
02 Jan 2020491.10486.90492.30485.9010470501.23%
01 Jan 2020485.15486.10489.40482.659250070.41%
31 Dec 2019483.15492.40493.00482.00607473-1.70%
30 Dec 2019491.50490.00493.20486.405195720.56%
27 Dec 2019488.75492.65494.75485.70846384-0.70%
26 Dec 2019492.20487.00493.95483.0013588021.23%
24 Dec 2019486.20500.00500.50483.752254170-2.86%
23 Dec 2019500.50492.20505.00489.6525943531.70%
20 Dec 2019492.15492.00496.00489.201418187-0.41%
19 Dec 2019494.20494.90496.25483.752086708-0.44%
18 Dec 2019496.40486.00497.85483.2022228952.22%
17 Dec 2019485.60473.50489.65470.6033488003.12%
16 Dec 2019470.90465.00472.90462.6016462011.38%
13 Dec 2019464.50450.95468.00450.7526716173.57%
12 Dec 2019448.50442.00451.10436.709738152.05%
11 Dec 2019439.50439.50443.30434.10662680-0.03%
10 Dec 2019439.65445.20449.45438.20451709-1.25%
09 Dec 2019445.20441.00454.80438.8010391630.82%
06 Dec 2019441.60444.60447.90440.10522868-0.17%
05 Dec 2019442.35445.00447.05438.201242839-0.55%
04 Dec 2019444.80442.00451.85430.702492408-0.80%
03 Dec 2019448.40467.50468.00444.001646557-3.95%
02 Dec 2019466.85464.40468.75455.7510426580.53%
29 Nov 2019464.40469.00469.00459.351039535-0.78%
28 Nov 2019468.05470.00471.85463.001430002-0.09%
27 Nov 2019468.45457.35469.95456.2017959063.06%
26 Nov 2019454.55450.50463.50450.0530913161.39%
25 Nov 2019448.30450.60451.00443.001404417-0.51%