Can Fin Homes Ltd

NSE :CANFINHOME   BSE :511196  Sector : Finance

Buy, Sell or Hold CANFINHOME ?

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

CANFINHOME Historical Data

Equitypandit Financial Services Pvt. Ltd.
Date Price Open High Low Volume Change(%)
14 Nov 2024822.95815.60832.20813.801993820.90%
13 Nov 2024815.60827.80827.80810.50299321-1.60%
12 Nov 2024828.85841.10847.25826.00183237-1.17%
11 Nov 2024838.65845.00848.10830.00193207-1.29%
08 Nov 2024849.60859.95863.00845.40200702-1.04%
07 Nov 2024858.55872.35874.45854.90187974-1.29%
06 Nov 2024869.80867.40891.90863.655163910.46%
05 Nov 2024865.80855.00870.50841.853725611.10%
04 Nov 2024856.35879.00879.00847.80268481-2.25%
01 Nov 2024876.05878.00879.00871.75713130.93%
31 Oct 2024867.95883.85884.05861.70465469-1.90%
30 Oct 2024884.80863.00896.80863.0013115322.57%
29 Oct 2024862.60850.35866.90832.056554041.75%
28 Oct 2024847.75850.00871.00844.50485963-0.34%
25 Oct 2024850.65850.85867.85845.007523270.62%
24 Oct 2024845.45869.80887.90841.30900505-2.97%
23 Oct 2024871.30844.00897.95840.2522657454.61%
22 Oct 2024832.90861.75863.90828.80334033-3.09%
21 Oct 2024859.45864.00872.95848.25279871-0.19%
18 Oct 2024861.10853.00865.00842.051753850.41%
17 Oct 2024857.60883.00883.00854.70295183-2.81%
16 Oct 2024882.35885.00889.95873.60194324-0.95%
15 Oct 2024890.80878.30897.00874.007178912.17%
14 Oct 2024871.90873.80876.20858.354103710.48%
11 Oct 2024867.75860.00872.00852.902204901.12%
10 Oct 2024858.10874.45876.85854.00189500-1.39%
09 Oct 2024870.20860.00880.35842.755559321.84%
08 Oct 2024854.45824.00857.00822.404157813.68%
07 Oct 2024824.10852.05858.30821.00309966-2.72%
04 Oct 2024847.15880.00880.00833.00864805-4.16%
03 Oct 2024883.90887.60894.40869.75934129-2.00%
01 Oct 2024901.95899.65925.45896.5515727681.09%
30 Sep 2024892.25885.00901.00873.055373060.90%
27 Sep 2024884.30885.20885.90872.05535642-0.11%
26 Sep 2024885.25873.00892.70859.457296661.98%
25 Sep 2024868.05865.00871.80857.653604100.77%
24 Sep 2024861.40884.00888.65859.55490770-2.11%
23 Sep 2024880.00870.40885.90866.255492172.01%
20 Sep 2024862.65858.70869.95848.604420521.27%
19 Sep 2024851.85884.00889.20836.15841701-2.91%
18 Sep 2024877.40883.00898.00869.05699623-0.45%
17 Sep 2024881.35905.20908.35877.05712240-2.45%
16 Sep 2024903.50939.45947.65883.801972984-2.97%
13 Sep 2024931.20915.55951.75909.3530720232.52%
12 Sep 2024908.35875.00914.00873.0517945374.95%
11 Sep 2024865.50849.60870.30838.005590421.98%
10 Sep 2024848.70873.00873.75845.45692077-2.36%
09 Sep 2024869.25869.80873.95853.35491448-0.17%
06 Sep 2024870.75888.00898.85865.00473713-1.68%
05 Sep 2024885.60889.00897.20882.656884320.42%
04 Sep 2024881.90874.10896.25872.95467093-0.11%
03 Sep 2024882.90885.80890.00878.752904140.34%
02 Sep 2024879.90865.85885.05858.008103621.89%
30 Aug 2024863.55890.00899.50860.00591783-2.19%
29 Aug 2024882.90873.70903.85868.5021743321.05%
28 Aug 2024873.70867.00877.70858.256698431.44%
27 Aug 2024861.30852.35867.25846.504329111.05%
26 Aug 2024852.35855.45856.95842.453062150.26%
23 Aug 2024850.10849.90857.65842.557953710.06%
22 Aug 2024849.60850.00853.00840.904256740.31%
21 Aug 2024847.00847.85859.40844.10352021-0.08%
20 Aug 2024847.65844.90850.80840.652657440.46%
19 Aug 2024843.75836.65846.00835.702428181.10%
16 Aug 2024834.55805.40839.00805.403971033.62%
14 Aug 2024805.40807.00808.85793.052724250.32%
13 Aug 2024802.85813.00818.20800.00472800-1.88%
12 Aug 2024818.20805.00822.80798.006132421.87%
09 Aug 2024803.15790.05808.00790.056636622.17%
08 Aug 2024786.10787.55800.85780.551032271-0.18%
07 Aug 2024787.55788.00789.75774.002653081.96%
06 Aug 2024772.40792.45807.00766.35685408-1.23%
05 Aug 2024782.00819.80819.80773.601151511-6.53%
02 Aug 2024836.60829.80841.80815.004428920.19%
01 Aug 2024835.00850.00853.45829.25324361-1.61%
31 Jul 2024848.65855.35857.40845.15164005-0.34%
30 Jul 2024851.55855.00861.30845.75268939-0.49%
29 Jul 2024855.75857.00872.00853.05609474-0.13%
26 Jul 2024856.90828.05868.35828.058313483.52%
25 Jul 2024827.80844.95844.95822.001079220-2.64%
24 Jul 2024850.25840.00855.00829.0013337530.88%
23 Jul 2024842.80857.45862.20792.952849622-0.29%
22 Jul 2024845.25830.00856.40806.303996731-0.48%
19 Jul 2024849.30884.80884.80844.00555823-3.17%
18 Jul 2024877.10894.00894.70866.15392701-1.19%
16 Jul 2024887.70879.00900.00878.508977751.05%
15 Jul 2024878.45865.00882.45855.257376991.17%
12 Jul 2024868.25881.95881.95865.00866676-1.14%
11 Jul 2024878.25890.00890.40875.00196440-0.57%
10 Jul 2024883.25882.35888.70860.404436900.45%
09 Jul 2024879.30892.10902.00874.951075285-0.85%
08 Jul 2024886.85886.60898.00875.00404409-0.01%
05 Jul 2024886.90890.60895.40879.50340493-0.42%
04 Jul 2024890.60908.00908.00886.45369698-1.36%
03 Jul 2024902.85893.00909.60881.0013260071.47%
02 Jul 2024889.80924.80930.95870.352178450-3.64%
01 Jul 2024923.45928.80938.00916.2512607590.90%
28 Jun 2024915.20911.00927.45909.457963440.48%
27 Jun 2024910.85907.85922.00896.4514313741.07%
26 Jun 2024901.25897.00912.65885.509495760.18%
25 Jun 2024899.60883.65909.90865.2015838251.92%
24 Jun 2024882.65859.70900.00854.9522102502.53%
21 Jun 2024860.85860.00874.10850.05739407-0.19%
20 Jun 2024862.50860.25879.00858.75542596-0.43%
19 Jun 2024866.25889.90894.85863.60844031-2.59%
18 Jun 2024889.25841.95902.30834.3047842716.51%
14 Jun 2024834.90824.15837.45816.5010453302.15%
13 Jun 2024817.35815.00819.85800.057804061.60%
12 Jun 2024804.50795.80811.00787.0513574091.75%
11 Jun 2024790.70782.00797.00775.0012691092.24%
10 Jun 2024773.35774.95786.15767.15434782-0.12%
07 Jun 2024774.30774.80777.90761.058884741.35%
06 Jun 2024763.95754.00770.00747.608120902.51%
05 Jun 2024745.25705.00750.90701.759929536.62%
04 Jun 2024698.95752.15752.15680.001127713-7.07%
03 Jun 2024752.15750.00759.00736.007533653.43%
31 May 2024727.20723.00734.90722.553842260.91%
30 May 2024720.65722.00730.85715.20563019-0.21%
29 May 2024722.20743.90743.90720.301026105-3.05%
28 May 2024744.95742.00755.95740.205064740.40%
27 May 2024742.00742.85749.00733.554235850.47%
24 May 2024738.55744.60747.20735.90377050-0.81%
23 May 2024744.60739.50746.70734.504051250.69%
22 May 2024739.50744.90752.60735.65301251-0.72%
21 May 2024744.90756.50759.95743.00333716-1.77%
18 May 2024758.35763.45764.00755.15234410.08%
17 May 2024757.75760.25765.95753.10189482-0.33%
16 May 2024760.25760.00762.70752.102261620.96%
15 May 2024753.00751.00757.20746.452707910.40%
14 May 2024750.00742.80753.00737.852702291.52%
13 May 2024738.75735.50742.50721.152750170.52%
10 May 2024734.95725.00740.00718.204814902.13%
09 May 2024719.60745.80745.80716.15380606-3.05%
08 May 2024742.25739.80752.00732.405035610.39%
07 May 2024739.40759.90759.90732.00493507-2.65%
06 May 2024759.55776.50776.50756.55353854-1.21%
03 May 2024768.85779.95786.75761.25659380-0.92%
02 May 2024775.95767.00792.00763.9015201401.74%
30 Apr 2024762.65770.20782.00752.7540609502.19%
29 Apr 2024746.30751.90753.75728.201464619-0.09%
26 Apr 2024746.95752.00752.00741.504747060.21%
25 Apr 2024745.40749.00749.00735.707406360.21%
24 Apr 2024743.85747.65770.00738.551765054-0.05%
23 Apr 2024744.20752.95759.45739.00894176-1.15%
22 Apr 2024752.85762.00767.25750.55305781-0.26%
19 Apr 2024754.80754.60760.75742.15360337-0.96%
18 Apr 2024762.10770.55778.05758.70616472-0.41%
16 Apr 2024765.20776.05776.05762.10380265-1.37%
15 Apr 2024775.80781.50787.90762.70355718-1.27%
12 Apr 2024785.75808.80813.70784.15396428-2.76%
10 Apr 2024808.05812.00828.90805.85636792-0.31%
09 Apr 2024810.55815.00836.00805.0030118481.45%
08 Apr 2024798.95798.85808.00796.002921350.01%
05 Apr 2024798.85799.05808.75797.50226057-1.22%
04 Apr 2024808.70813.00817.95796.754674100.43%
03 Apr 2024805.20789.95807.70789.003203221.53%
02 Apr 2024793.05790.75796.90781.052226560.10%
01 Apr 2024792.25754.00802.00754.007015565.22%
28 Mar 2024752.95757.95761.30748.10400597-0.55%
27 Mar 2024757.15758.60761.50750.703146450.36%
26 Mar 2024754.45747.00758.10740.902935760.98%
22 Mar 2024747.10739.95751.95736.254961101.21%
21 Mar 2024738.20724.00741.95723.356203552.81%
20 Mar 2024718.05709.40720.65702.103066181.28%
19 Mar 2024709.00722.00722.00701.95595062-1.47%
18 Mar 2024719.55724.45727.55712.10523546-0.68%
15 Mar 2024724.45734.35734.35709.15734692-0.69%
14 Mar 2024729.45716.85736.05711.653940701.11%
13 Mar 2024721.45757.20761.20717.95467762-5.11%
12 Mar 2024760.30770.95771.60754.00311361-1.39%
11 Mar 2024771.00783.10787.70766.00553779-1.98%
07 Mar 2024786.60784.80791.95782.803066520.23%
06 Mar 2024784.80791.90795.60761.00636798-0.90%
05 Mar 2024791.95789.95801.00785.354480250.15%
04 Mar 2024790.80790.45797.00787.052785860.04%
02 Mar 2024790.45792.00800.00783.0020674-0.26%
01 Mar 2024792.55785.35797.75774.453466472.34%
29 Feb 2024774.45768.55777.80762.653974380.88%
28 Feb 2024767.70791.60795.35761.90309315-3.01%
27 Feb 2024791.55799.30803.40785.25297797-0.97%
26 Feb 2024799.30804.00809.00795.50310941-0.04%
23 Feb 2024799.65800.00811.85797.004454380.60%
22 Feb 2024794.85790.00797.00781.502581411.11%
21 Feb 2024786.10797.95811.40782.40445219-1.49%
20 Feb 2024797.95804.00806.20790.65333698-0.44%
19 Feb 2024801.45807.90814.60799.80208480-0.72%
16 Feb 2024807.25820.25825.00804.00580292-1.18%
15 Feb 2024816.85817.20821.40806.004656701.59%
14 Feb 2024804.10781.00806.85776.453000450.82%
13 Feb 2024797.55781.50799.90774.403492821.71%
12 Feb 2024784.15809.15816.75777.60495821-3.09%
09 Feb 2024809.15819.90819.90787.35682750-0.51%
08 Feb 2024813.30857.80857.80809.701158979-4.42%
07 Feb 2024850.95821.00859.90819.0532203704.02%
06 Feb 2024818.10808.70819.80802.007578042.04%
05 Feb 2024801.75836.85836.85797.001318696-3.27%
02 Feb 2024828.85806.70838.00799.9036510614.26%
01 Feb 2024794.95781.00800.00774.007332212.39%
31 Jan 2024776.40767.05779.45764.354614651.58%
30 Jan 2024764.35767.90780.00763.00536250-0.22%
29 Jan 2024766.00778.30778.30762.60557047-0.58%
25 Jan 2024770.50749.70773.05747.0010418793.33%
24 Jan 2024745.65731.40749.70721.0513392772.79%
23 Jan 2024725.40775.00779.20721.502758262-5.59%
20 Jan 2024768.35797.05809.95765.002216237-3.25%
19 Jan 2024794.15784.80799.00778.4510153372.09%
18 Jan 2024777.90760.00784.40759.659650881.81%
17 Jan 2024764.10752.60766.10749.006340080.99%
16 Jan 2024756.60763.90769.00751.20345653-0.96%
15 Jan 2024763.90770.00773.00753.00678182-0.44%
12 Jan 2024767.30772.00774.00761.05431866-0.32%
11 Jan 2024769.75765.00777.00765.005744761.32%
10 Jan 2024759.70773.50773.50751.30610061-1.98%
09 Jan 2024775.05775.70782.55769.005945520.52%
08 Jan 2024771.05787.80793.90767.95723933-1.32%
05 Jan 2024781.40789.90795.25770.10830394-0.55%
04 Jan 2024785.75768.00789.90768.006858732.59%
03 Jan 2024765.95765.00773.45760.60612518-0.02%
02 Jan 2024766.10780.45780.75763.35404115-1.39%
01 Jan 2024776.90777.65785.60774.75474059-0.10%
29 Dec 2023777.65775.95780.80774.604032540.09%
28 Dec 2023776.95780.00790.45774.15889076-0.13%
27 Dec 2023778.00777.45786.00767.454489840.39%
26 Dec 2023775.00774.00783.95769.106306971.37%
22 Dec 2023764.55763.80768.10749.108326250.63%
21 Dec 2023759.80753.45762.80742.004032130.80%
20 Dec 2023753.80788.00790.40750.00559996-3.75%
19 Dec 2023783.15789.00794.85780.55365272-0.05%
18 Dec 2023783.55784.00791.10779.203106410.22%
15 Dec 2023781.80791.50794.00778.95519916-1.16%
14 Dec 2023791.00782.00797.95779.708028412.00%
13 Dec 2023775.50779.00789.00767.309950770.64%
12 Dec 2023770.60762.80784.05734.2032975581.98%
11 Dec 2023755.65792.10804.00752.203010666-4.40%
08 Dec 2023790.45800.80803.95779.50653127-0.82%
07 Dec 2023797.00795.00810.10788.3512135521.05%
06 Dec 2023788.75839.70839.70785.204153345-5.75%
05 Dec 2023836.85831.00842.70821.059392271.42%
04 Dec 2023825.15821.00843.00814.3017394511.43%
01 Dec 2023813.55786.00816.70779.0019188694.15%
30 Nov 2023781.10770.95790.00768.0510535381.53%
29 Nov 2023769.35758.80775.40754.754002451.78%
28 Nov 2023755.90753.65761.00753.052068090.30%
24 Nov 2023753.65765.15767.00751.00197122-1.41%
23 Nov 2023764.40764.00773.15761.45222502-0.26%
22 Nov 2023766.40780.00786.15762.50233945-1.71%
21 Nov 2023779.70774.00785.00770.105393660.82%
20 Nov 2023773.35771.75791.90766.7011108780.89%
17 Nov 2023766.50746.10771.95746.1010210332.27%
16 Nov 2023749.50752.40757.25747.70176802-0.37%
15 Nov 2023752.30755.90764.80750.256065120.48%
13 Nov 2023748.70756.00756.80746.85158426-1.03%
12 Nov 2023756.50751.20759.00751.20299681.09%
10 Nov 2023748.35753.90755.90746.70199819-0.81%
09 Nov 2023754.45762.15769.50750.45276416-0.91%
08 Nov 2023761.40757.25764.95757.001725120.65%
07 Nov 2023756.50775.10776.50754.55335202-2.59%
06 Nov 2023776.60775.25781.10770.953140850.59%
03 Nov 2023772.05773.50780.50769.003805110.41%
02 Nov 2023768.90762.70772.90762.553602541.34%
01 Nov 2023758.70764.20776.40756.85437508-0.62%
31 Oct 2023763.45752.95768.20752.755370571.56%
30 Oct 2023751.70744.80755.00736.704803971.49%
27 Oct 2023740.70723.95745.00721.355753352.90%
26 Oct 2023719.80719.50722.00692.05987386-0.15%
25 Oct 2023720.90740.45746.20717.00807717-2.07%
23 Oct 2023736.15760.05768.25728.70838083-3.36%
20 Oct 2023761.75764.45782.95757.252055776-0.44%
19 Oct 2023765.10764.15769.50755.8011703570.31%
18 Oct 2023762.70773.00776.00752.001863055-0.72%
17 Oct 2023768.25742.80770.50741.1516088673.97%
16 Oct 2023738.95742.20746.85738.00387137-1.06%
13 Oct 2023746.85752.00758.70743.15453556-0.72%
12 Oct 2023752.25756.00762.60750.00197145-0.37%
11 Oct 2023755.05760.00767.80751.10509165-0.51%
10 Oct 2023758.90756.40761.55753.552116431.13%
09 Oct 2023750.40766.55766.70746.05405469-3.01%
06 Oct 2023773.70759.10776.90759.105404142.09%
05 Oct 2023757.85756.20769.85756.203401780.48%
04 Oct 2023754.25760.00763.55746.80545246-1.45%
03 Oct 2023765.35764.75772.45760.304257430.07%
29 Sep 2023764.80754.80770.25753.006906402.22%
28 Sep 2023748.20773.95773.95745.65739021-2.82%
27 Sep 2023769.95758.85777.00758.007853411.46%
26 Sep 2023758.85775.00776.75754.45437747-1.67%
25 Sep 2023771.75763.00776.65737.0510248171.35%
22 Sep 2023761.50765.45770.00755.604792230.36%
21 Sep 2023758.80770.45783.95753.35467947-1.65%
20 Sep 2023771.50767.05783.30764.855257520.25%
18 Sep 2023769.60781.40781.95757.95669152-1.49%
15 Sep 2023781.25787.90791.70778.80464526-0.08%
14 Sep 2023781.85780.10787.95770.355234490.88%
13 Sep 2023775.05757.45780.95751.8010522043.09%
12 Sep 2023751.80793.70794.20740.60994930-4.66%
11 Sep 2023788.55778.95793.75774.706023041.93%
08 Sep 2023773.65778.70783.95770.403713190.03%
07 Sep 2023773.40781.95784.95770.25378499-1.11%
06 Sep 2023782.10784.75792.00775.00561361-0.10%
05 Sep 2023782.90769.95797.00768.1515743452.19%
04 Sep 2023766.10767.60770.00758.706333120.80%
01 Sep 2023760.00751.85765.00745.605961501.15%
31 Aug 2023751.35750.35757.80745.755038920.23%
30 Aug 2023749.65751.05756.00748.004217380.06%
29 Aug 2023749.20744.05750.65741.704946100.76%
28 Aug 2023743.55740.00750.90739.004034280.63%
25 Aug 2023738.90747.70754.75734.40643105-1.22%
24 Aug 2023748.05757.95761.75745.256520560.03%
23 Aug 2023747.85747.00755.35742.003848070.17%
22 Aug 2023746.55746.90752.00740.004604730.63%
21 Aug 2023741.85732.45746.80727.006895952.11%
18 Aug 2023726.55737.35737.95722.30476526-1.20%
17 Aug 2023735.35736.95747.95732.05796354-0.14%
16 Aug 2023736.40732.00740.45717.1511455180.22%
14 Aug 2023734.80726.00740.00700.0521752531.53%
11 Aug 2023723.70758.00771.40720.004143870-3.67%
10 Aug 2023751.25732.70759.05718.0018194232.53%
09 Aug 2023732.70739.05742.00728.00362215-0.76%
08 Aug 2023738.30749.50749.50734.90437912-0.67%
07 Aug 2023743.30736.00751.00734.6510646531.39%
04 Aug 2023733.10736.00739.40726.105172430.80%
03 Aug 2023727.25722.90731.90715.705838340.77%
02 Aug 2023721.70740.45743.40714.401363681-2.22%
01 Aug 2023738.10751.10753.80733.501082718-1.77%
31 Jul 2023751.40731.00755.40730.1517626972.55%
28 Jul 2023732.70746.00751.20725.802393751-1.70%
27 Jul 2023745.40769.00770.75738.805395601-3.35%
26 Jul 2023771.20795.00817.75767.409546545-9.40%
25 Jul 2023851.20909.80909.80832.804066238-4.35%
24 Jul 2023889.95855.00896.40847.9035820326.24%
21 Jul 2023837.65836.00845.45824.706706470.79%
20 Jul 2023831.10810.90843.40809.6518483501.56%
19 Jul 2023818.30802.45823.90800.2510751462.59%
18 Jul 2023797.65811.80814.10791.40278643-1.74%
17 Jul 2023811.80808.45814.50802.053702931.17%
14 Jul 2023802.40792.85811.95791.056186251.29%
13 Jul 2023792.20797.90802.50786.60375091-0.40%
12 Jul 2023795.40786.30797.90781.308692281.60%
11 Jul 2023782.90778.50791.80778.504373910.58%
10 Jul 2023778.40774.05787.85771.254240350.56%
07 Jul 2023774.05769.00791.00762.559486190.71%
06 Jul 2023768.60769.90773.20761.65362221-0.04%
05 Jul 2023768.90801.95804.00765.10997197-3.63%
04 Jul 2023797.90781.65802.55773.4514722822.50%
03 Jul 2023778.45778.55793.40775.654890480.14%
30 Jun 2023777.35785.95790.00770.80533796-0.61%
28 Jun 2023782.10792.00799.50778.9518310980.26%
27 Jun 2023780.10743.00786.60743.0019378665.08%
26 Jun 2023742.40739.90748.00733.054472650.79%
23 Jun 2023736.60733.00738.50720.554523890.46%
22 Jun 2023733.25745.65755.50730.25662262-1.47%
21 Jun 2023744.20757.20757.20742.30338545-0.93%
20 Jun 2023751.20748.45758.70746.0010814010.81%
19 Jun 2023745.20755.00765.75743.10772856-0.59%
16 Jun 2023749.65740.25758.50738.559391962.26%
15 Jun 2023733.10750.00758.50730.00636878-2.10%
14 Jun 2023748.85748.95754.45741.154945880.34%
13 Jun 2023746.30750.95754.45740.805290280.27%
12 Jun 2023744.30741.95758.65735.057232020.34%
09 Jun 2023741.80740.00746.95732.704881720.07%
08 Jun 2023741.25749.95752.25739.05464175-1.09%
07 Jun 2023749.45723.30752.80721.0021417264.39%
06 Jun 2023717.95713.80719.90707.054292230.57%
05 Jun 2023713.85728.95731.50712.00496947-1.66%
02 Jun 2023725.90728.00729.05715.30720903-0.30%
01 Jun 2023728.10711.85732.55705.0013980582.96%
31 May 2023707.20688.95710.10685.9013833662.45%
30 May 2023690.30691.50695.00684.353422470.02%
29 May 2023690.15678.15694.35677.454831101.97%
26 May 2023676.80673.00685.00673.00321713-0.07%
25 May 2023677.25680.10683.20673.00249670-0.30%
24 May 2023679.30672.80684.70669.603987580.35%
23 May 2023676.95673.95686.55671.054524251.02%
22 May 2023670.10668.80674.35655.455004010.56%
19 May 2023666.35678.95678.95651.00901489-1.35%
18 May 2023675.45677.45698.55671.5025628670.73%
17 May 2023670.55659.00673.45649.606502291.83%
16 May 2023658.50663.45672.45653.65719609-0.07%
15 May 2023658.95645.05661.55640.457866202.38%
12 May 2023643.65643.95649.40640.30357957-0.05%
11 May 2023643.95649.80654.95642.10337114-0.39%
10 May 2023646.45645.85652.50641.853754290.09%
09 May 2023645.85659.00659.20642.65535583-1.70%
08 May 2023657.00642.20658.95639.506185162.06%
05 May 2023643.75637.95649.55635.606872731.00%
04 May 2023637.40634.00640.00631.553785920.61%
03 May 2023633.55623.10639.80623.106162611.00%
02 May 2023627.30619.75632.50617.1010670451.72%
28 Apr 2023616.70598.35625.00596.7016016173.96%
27 Apr 2023593.20578.00598.00576.0512751441.38%
26 Apr 2023585.15582.50592.15578.207249860.17%
25 Apr 2023584.15580.00587.50576.605506261.22%
24 Apr 2023577.10562.90579.50560.857031952.69%
21 Apr 2023562.00566.35566.35552.10451968-0.24%
20 Apr 2023563.35564.00570.05561.10259117-0.21%
19 Apr 2023564.55561.50574.85561.504129790.37%
18 Apr 2023562.45570.25571.00550.80590385-1.39%
17 Apr 2023570.40570.00574.95564.053089690.64%
13 Apr 2023566.75570.00572.00558.10407594-0.50%
12 Apr 2023569.60574.95575.35565.20303075-0.93%
11 Apr 2023574.95585.00590.95572.651127721-1.24%
10 Apr 2023582.15572.95583.60568.057653532.64%
06 Apr 2023567.15544.35569.30538.608813344.22%
05 Apr 2023544.20546.05546.85539.45234421-0.22%
03 Apr 2023545.40532.85547.80530.206349763.06%
31 Mar 2023529.20520.00532.50519.004043832.68%
29 Mar 2023515.40520.75523.35512.00846192-0.66%
28 Mar 2023518.85519.00520.50511.90337531-0.20%
27 Mar 2023519.90524.20530.50512.00367199-0.95%
24 Mar 2023524.90540.40541.75521.00386989-2.84%
23 Mar 2023540.25548.00548.00536.60840185-1.38%
22 Mar 2023547.80534.35549.35534.005764213.03%
21 Mar 2023531.70532.85536.15524.303709060.28%
20 Mar 2023530.20532.00535.85515.609642050.01%
17 Mar 2023530.15526.40532.05517.556828281.73%
16 Mar 2023521.15517.00526.10508.554767950.27%
15 Mar 2023519.75532.50535.50516.65571925-1.64%
14 Mar 2023528.40540.45545.50526.00592536-2.15%
13 Mar 2023540.00557.05573.50536.90932544-3.07%
10 Mar 2023557.10565.00565.00550.85369574-2.01%
09 Mar 2023568.50567.20580.00565.004962750.74%
08 Mar 2023564.35569.20569.95557.50544207-0.90%
06 Mar 2023569.45565.00574.00561.757508861.01%
03 Mar 2023563.75567.85570.95560.70273370-0.56%
02 Mar 2023566.90579.80579.80563.00188574-1.73%
01 Mar 2023576.90577.50579.00572.657435790.30%
28 Feb 2023575.20572.00578.65567.254283940.88%
27 Feb 2023570.20567.00573.80561.754451680.66%
24 Feb 2023566.45565.00577.00564.552971300.55%
23 Feb 2023563.35560.00567.10556.05348750-0.12%
22 Feb 2023564.05574.50581.00557.70367589-2.46%
21 Feb 2023578.30589.05596.70575.50747401-1.98%
20 Feb 2023590.00578.95593.70574.006992451.93%
17 Feb 2023578.85583.10590.00576.55365113-1.31%
16 Feb 2023586.55595.75597.80583.00248733-1.39%
15 Feb 2023594.80589.90600.00587.004846000.75%
14 Feb 2023590.40591.10597.60587.10469223-0.11%
13 Feb 2023591.05595.00598.55580.00531299-1.05%
10 Feb 2023597.35599.00606.10595.70543572-0.50%
09 Feb 2023600.35593.00601.90585.809858521.47%
08 Feb 2023591.65580.00598.50570.5013345832.04%
07 Feb 2023579.80583.00584.75570.05592372-0.36%
06 Feb 2023581.90578.10583.70572.356265040.66%
03 Feb 2023578.10578.00581.00564.0510675541.13%
02 Feb 2023571.65543.70576.00537.2514975385.51%
01 Feb 2023541.80571.15578.75521.001547817-4.54%
31 Jan 2023567.55541.30569.80541.3015126154.97%
30 Jan 2023540.70542.40547.35534.955063260.19%
27 Jan 2023539.70560.00562.00532.65597972-3.06%
25 Jan 2023556.75563.50563.50548.70822355-1.22%
24 Jan 2023563.60553.00565.00548.7517330682.13%
23 Jan 2023551.85530.00554.80522.4533765535.90%
20 Jan 2023521.10535.45535.45517.10808127-1.74%
19 Jan 2023530.35533.55537.40528.00360319-0.59%
18 Jan 2023533.50528.85538.05525.406380971.42%
17 Jan 2023526.05542.95545.35517.101938132-3.10%
16 Jan 2023542.90551.00555.75541.00359399-1.21%
13 Jan 2023549.55547.65551.15543.202794570.37%
12 Jan 2023547.55550.20554.55545.00383567-0.48%
11 Jan 2023550.20549.20552.90540.104271820.69%
10 Jan 2023546.45555.00558.75541.50474771-1.38%
09 Jan 2023554.10545.20558.80544.409628621.97%
06 Jan 2023543.40545.95548.80535.40650320-0.38%
05 Jan 2023545.45547.00549.80538.008470690.44%
04 Jan 2023543.05548.00551.95538.25421218-1.02%
03 Jan 2023548.65548.70551.90544.755002550.42%
02 Jan 2023546.35536.70550.95534.509085902.11%
30 Dec 2022535.05533.20540.70528.305999830.85%
29 Dec 2022530.55523.50531.80516.006558120.95%
28 Dec 2022525.55529.35530.00523.25732938-0.72%
27 Dec 2022529.35523.20535.00519.357897381.86%
26 Dec 2022519.70494.25535.00489.8511695146.15%
23 Dec 2022489.60512.00518.55486.401120435-6.15%
22 Dec 2022521.70535.70539.45519.05777151-2.41%
21 Dec 2022534.60550.00551.95532.001093746-2.13%
20 Dec 2022546.25542.00548.00531.008578300.86%
19 Dec 2022541.60525.45546.50519.059905693.30%
16 Dec 2022524.30538.80542.95521.00740455-2.66%
15 Dec 2022538.60548.90552.70536.05648246-1.48%
14 Dec 2022546.70540.20563.60540.2018925441.28%
13 Dec 2022539.80554.70558.00538.501176963-2.17%
12 Dec 2022551.80558.00558.75548.10375039-0.96%
09 Dec 2022557.15559.30566.70549.007239370.14%
08 Dec 2022556.35551.00560.60548.054864390.98%
07 Dec 2022550.95560.95560.95545.00639860-1.37%
06 Dec 2022558.60564.40567.70555.30757831-0.87%
05 Dec 2022563.50554.00569.00547.1014681842.12%
02 Dec 2022551.80549.95553.50547.654061380.54%
01 Dec 2022548.85555.50556.00545.15390437-0.76%
30 Nov 2022553.05551.45555.00547.205557490.70%
29 Nov 2022549.20549.35554.00546.307706600.60%
28 Nov 2022545.95546.00554.00543.009858400.23%
25 Nov 2022544.70525.00547.20521.8015050863.83%
24 Nov 2022524.60529.35530.05521.40381729-0.20%
23 Nov 2022525.65515.50527.40512.755966192.21%
22 Nov 2022514.30513.20516.95506.004959040.72%
21 Nov 2022510.60509.00517.45503.10669466-0.29%
18 Nov 2022512.10518.30519.45508.50464472-1.30%
17 Nov 2022518.85519.45524.85511.20677692-0.39%
16 Nov 2022520.90534.80537.00518.00607315-2.81%
15 Nov 2022535.95538.00538.90532.25367553-0.14%
14 Nov 2022536.70535.95538.00530.003487890.21%
11 Nov 2022535.55538.95540.00529.705599810.85%
10 Nov 2022531.05534.70537.65527.05711156-0.70%
09 Nov 2022534.80525.00538.95522.2514593802.49%
07 Nov 2022521.80518.85530.00518.255605191.08%
04 Nov 2022516.25521.15522.75511.20540693-0.94%
03 Nov 2022521.15506.45522.75498.9511926762.73%
02 Nov 2022507.30523.65523.65500.601196586-2.63%
01 Nov 2022521.00525.05528.00519.20372771-0.64%
31 Oct 2022524.35518.50526.00517.054849441.55%
28 Oct 2022516.35520.50524.95514.00404391-0.51%
27 Oct 2022519.00525.05527.00515.00719269-1.30%
25 Oct 2022525.85525.50528.55513.8010847720.21%
24 Oct 2022524.75525.90528.65523.002163560.69%
21 Oct 2022521.15523.00530.95515.251067982-0.02%
20 Oct 2022521.25519.45523.20510.308725120.34%
19 Oct 2022519.50526.00530.90516.451579383-0.92%
18 Oct 2022524.30496.00526.00496.0040106954.40%
17 Oct 2022502.20502.45522.85498.353142466-0.27%
14 Oct 2022503.55510.00512.00499.7510204080.26%
13 Oct 2022502.25490.20507.35487.6014890012.06%
12 Oct 2022492.10480.00493.90476.2014385852.38%
11 Oct 2022480.65499.10500.90478.80898264-3.33%
10 Oct 2022497.20492.00502.50490.00892073-0.70%
07 Oct 2022500.70502.00504.00494.90805811-0.11%
06 Oct 2022501.25499.50509.20497.8016013521.20%
04 Oct 2022495.30488.00499.25487.5520690822.99%
03 Oct 2022480.90481.70500.95475.0027663020.23%
30 Sep 2022479.80472.00484.45468.0025343481.97%
29 Sep 2022470.55474.35478.00465.0040950771.44%
28 Sep 2022463.85456.20485.00452.0086737210.42%
27 Sep 2022461.90485.00493.00460.005092422-3.38%
26 Sep 2022478.05517.00517.00474.054010674-7.61%
23 Sep 2022517.45547.95547.95505.004292209-4.64%
22 Sep 2022542.65552.40559.90532.703848060-1.77%
21 Sep 2022552.40566.00574.00549.053964655-2.29%
20 Sep 2022565.35583.05589.90545.0015670267-4.16%
19 Sep 2022589.90640.70650.50580.103091324-7.10%
16 Sep 2022635.00665.00668.90629.05817941-4.42%
15 Sep 2022664.35656.80678.05651.009310311.66%
14 Sep 2022653.50641.00660.60641.003085940.28%
13 Sep 2022651.65657.90669.90649.05529989-0.72%
12 Sep 2022656.40650.00658.35645.503610521.45%
09 Sep 2022647.05647.00666.70644.1013713840.05%
08 Sep 2022646.75646.00650.95641.602969570.80%
07 Sep 2022641.60641.00651.05637.50323618-0.49%
06 Sep 2022644.75638.00654.00634.105628040.96%
05 Sep 2022638.60635.20649.85628.004843090.42%
02 Sep 2022635.90644.00650.20632.10437308-1.17%
01 Sep 2022643.45628.05647.00620.005273051.51%
30 Aug 2022633.85638.00641.60624.00434930-0.05%
29 Aug 2022634.15618.00636.80618.00561956-0.45%
26 Aug 2022637.00636.35648.80632.306420441.06%
25 Aug 2022630.30638.00641.55625.30835411-0.96%
24 Aug 2022636.40598.40642.05594.9019648586.81%
23 Aug 2022595.80586.00599.60581.003869610.91%
22 Aug 2022590.40605.00606.00571.201533690-3.10%
19 Aug 2022609.30626.50630.00603.00442804-2.30%
18 Aug 2022623.65622.95629.15619.504446190.10%
17 Aug 2022623.05619.95626.90610.607477851.14%
16 Aug 2022616.05601.00621.75600.207878282.64%
12 Aug 2022600.20594.80606.00589.005352981.15%
11 Aug 2022593.35590.25601.00586.905048421.44%
10 Aug 2022584.95596.50603.50582.55464796-1.79%
08 Aug 2022595.60590.00601.00590.003768321.16%
05 Aug 2022588.75578.00597.85578.006416091.50%
04 Aug 2022580.05601.00606.65575.30979370-3.46%
03 Aug 2022600.85608.10614.35591.25610833-1.62%
02 Aug 2022610.75605.80619.45602.909107220.51%
01 Aug 2022607.65599.00611.95591.356198911.94%
29 Jul 2022596.10585.25598.40584.409389112.25%
28 Jul 2022583.00568.00586.35563.4011923632.80%
27 Jul 2022567.10547.00569.50545.1015896043.82%
26 Jul 2022546.25554.80562.55543.701390850-0.82%
25 Jul 2022550.75536.00553.15530.1019794262.44%
22 Jul 2022537.65555.00590.00533.857136953-0.70%
21 Jul 2022541.45520.70545.00516.509146323.96%
20 Jul 2022520.85513.00526.10510.159879102.68%
19 Jul 2022507.25507.40511.65500.406828130.33%
18 Jul 2022505.60481.60507.00481.6014231945.01%
15 Jul 2022481.50475.30485.75470.103620402.11%
14 Jul 2022471.55481.25484.90468.50357454-1.93%
13 Jul 2022480.85477.30483.80476.052442630.85%
12 Jul 2022476.80471.00486.00464.606888151.19%
11 Jul 2022471.20461.00473.25459.902838751.65%
08 Jul 2022463.55469.15469.15459.002081630.02%
07 Jul 2022463.45454.00466.40452.254461992.94%
06 Jul 2022450.20449.35452.35445.302453150.64%
05 Jul 2022447.35445.10450.75443.205598501.24%
04 Jul 2022441.85442.80444.00436.903138930.49%
01 Jul 2022439.70427.85443.40424.706632853.13%
30 Jun 2022426.35431.00440.40422.85644315-1.39%
29 Jun 2022432.35427.00436.00421.003264930.00%
28 Jun 2022432.35443.40443.95430.10316930-2.26%
27 Jun 2022442.35436.10445.15435.405448371.94%
24 Jun 2022433.95430.00438.55429.503646631.52%
23 Jun 2022427.45421.00428.80413.503222981.41%
22 Jun 2022421.50421.50423.30408.006231070.13%
21 Jun 2022420.95417.00425.90417.008959511.32%
20 Jun 2022415.45421.00428.75406.65550787-0.69%
17 Jun 2022418.35422.50430.60414.05522065-1.40%
16 Jun 2022424.30454.00456.50421.40544199-4.97%
15 Jun 2022446.50445.45450.25441.603290720.74%
14 Jun 2022443.20439.00448.60435.753048100.93%
13 Jun 2022439.10447.25448.95425.05636490-3.31%
10 Jun 2022454.15457.50458.15451.00257752-0.78%
09 Jun 2022457.70457.95465.00452.00376213-0.03%
08 Jun 2022457.85465.15474.70455.05368733-1.57%
07 Jun 2022465.15469.00471.30460.25317829-1.52%
06 Jun 2022472.35467.00475.70455.905444370.62%
03 Jun 2022469.45485.00489.30466.40432384-2.67%
02 Jun 2022482.35481.00485.00471.253923680.70%
01 Jun 2022479.00488.55498.00475.55717593-0.97%
31 May 2022483.70465.00489.20465.005914560.97%
30 May 2022479.05473.00483.60468.553470662.39%
27 May 2022467.85463.80469.90458.453477472.21%
26 May 2022457.75452.50462.20440.655142961.27%
25 May 2022452.00465.10472.05449.00660042-2.62%
24 May 2022464.15479.20479.20462.75523874-2.16%
23 May 2022474.40471.60487.40466.406150210.59%
20 May 2022471.60458.00474.75458.0010875734.19%
19 May 2022452.65467.00473.80448.15824474-5.32%
18 May 2022478.10495.40511.70469.101675457-2.38%
17 May 2022489.75488.10494.85477.206465660.82%
16 May 2022485.75502.00502.00477.20656345-2.01%
13 May 2022495.70479.90514.90465.3021067784.94%
12 May 2022472.35470.00486.45461.001464187-2.01%
11 May 2022482.05509.80509.80453.652515630-4.36%
10 May 2022504.05511.00523.60495.251914202-2.93%
09 May 2022519.25546.25562.00466.658168348-5.13%
06 May 2022547.35560.00574.40518.502420331-4.49%
05 May 2022573.10610.00620.95570.751330742-5.35%
04 May 2022605.50638.80645.15594.551610159-5.74%
02 May 2022642.40610.25649.65610.2552455478.49%
29 Apr 2022592.15638.25640.25589.601623610-6.95%
28 Apr 2022636.35641.10647.90625.05460004-0.59%
27 Apr 2022640.10635.10644.55628.00561400-0.07%
26 Apr 2022640.55632.10647.05629.105084912.24%
25 Apr 2022626.50629.00634.35620.65410622-1.26%
22 Apr 2022634.50635.00644.45627.00248365-0.55%
21 Apr 2022638.00645.80651.30635.003977780.02%
20 Apr 2022637.85623.70644.95621.056198362.84%
19 Apr 2022620.25627.00642.80614.20487445-0.96%
18 Apr 2022626.25628.80633.60611.45362704-1.05%
13 Apr 2022632.90655.90662.60627.40553917-3.45%
12 Apr 2022655.50656.50661.55640.90464090-1.16%
11 Apr 2022663.20658.10672.15658.104504220.75%
08 Apr 2022658.25670.00674.15652.251140055-1.49%
07 Apr 2022668.20651.20685.00651.2016496382.10%
06 Apr 2022654.45646.00658.55641.602910550.86%
05 Apr 2022648.90662.60664.95646.95460546-1.96%
04 Apr 2022661.90658.10670.50655.056401620.99%
01 Apr 2022655.40632.55659.70631.8012055753.79%
31 Mar 2022631.45614.00634.75610.4010784073.27%
30 Mar 2022611.45608.90618.00602.106313721.03%
29 Mar 2022605.20600.00609.00592.453740870.99%
28 Mar 2022599.25596.30603.75588.30280172-0.32%
25 Mar 2022601.15605.05605.05597.152426060.33%
24 Mar 2022599.20603.90604.85594.50330823-0.96%
23 Mar 2022605.00608.70611.95595.905195510.57%
22 Mar 2022601.55600.00611.45593.955836350.22%
21 Mar 2022600.20611.95613.00593.50460459-1.57%
17 Mar 2022609.75606.20622.00602.107885981.57%
16 Mar 2022600.35590.00602.00579.109344123.72%
15 Mar 2022578.80591.60607.90566.00916480-2.16%
14 Mar 2022591.60585.00596.50579.303855900.80%
11 Mar 2022586.90585.70597.50578.00495078-0.73%
10 Mar 2022591.20586.60606.60585.4011570623.11%
09 Mar 2022573.35570.00584.65560.505336062.35%
08 Mar 2022560.20544.00563.70543.004474233.28%
07 Mar 2022542.40557.10557.10520.20819961-3.38%
04 Mar 2022561.40552.30573.90544.501057331-0.03%
03 Mar 2022561.55580.00580.70555.00325436-1.96%
02 Mar 2022572.80569.70582.30561.60301513-1.33%
28 Feb 2022580.50570.50583.35560.455401061.30%
25 Feb 2022573.05559.00578.55557.207239824.70%
24 Feb 2022547.30569.80582.50542.101299065-7.21%
23 Feb 2022589.80591.80605.00584.206072400.57%
22 Feb 2022586.45578.95588.90572.20620643-1.02%
21 Feb 2022592.50595.55606.85585.85464557-1.17%
18 Feb 2022599.50605.00613.85595.65301083-1.10%
17 Feb 2022606.15620.00624.85603.90420282-1.70%
16 Feb 2022616.65630.50641.80612.751211460-1.21%
15 Feb 2022624.20594.00627.90580.0011150655.22%
14 Feb 2022593.25608.00619.00588.85653140-4.55%
11 Feb 2022621.55631.00636.85617.20450527-2.97%
10 Feb 2022640.55631.00653.40627.305428671.86%
09 Feb 2022628.85632.20636.15623.95410572-0.05%
08 Feb 2022629.15632.00637.50614.00426956-0.53%
07 Feb 2022632.50642.00643.90627.35403952-1.49%
04 Feb 2022642.05658.90661.45640.00612782-2.47%
03 Feb 2022658.30667.55668.00654.00786241-1.39%
02 Feb 2022667.55631.05669.95628.7532878086.94%
01 Feb 2022624.20625.00637.95613.4013656071.31%
31 Jan 2022616.15622.40626.00606.507674440.02%
28 Jan 2022616.00581.00642.00580.0033644156.90%
27 Jan 2022576.25571.00614.90570.002242844-4.14%
25 Jan 2022601.15557.00606.95555.958740354.84%
24 Jan 2022573.40598.20598.20567.751093320-3.58%
21 Jan 2022594.70611.00616.40589.30827479-3.52%
20 Jan 2022616.40609.90632.00607.457137710.66%
19 Jan 2022612.35617.00617.00596.40445496-0.65%
18 Jan 2022616.35632.95638.75611.301506793-1.78%
17 Jan 2022627.50605.45632.35605.2013974723.59%
14 Jan 2022605.75602.50611.05594.055005570.36%
13 Jan 2022603.60609.85614.30601.00579280-0.56%
12 Jan 2022607.00599.25616.75598.906596311.80%
11 Jan 2022596.25596.85605.15587.90592198-0.20%
10 Jan 2022597.45586.00601.80586.006727202.39%
07 Jan 2022583.50591.00602.00580.20484745-0.93%
06 Jan 2022588.95585.00590.45578.00329892-0.64%
05 Jan 2022592.75580.00596.00571.205603912.01%
04 Jan 2022581.05575.00583.20568.205345681.23%
03 Jan 2022574.00555.00577.80554.057016003.81%
31 Dec 2021552.95551.00562.85551.00703962-0.28%
30 Dec 2021554.50556.00559.85550.104517900.02%
29 Dec 2021554.40561.05568.40550.60378205-1.80%
28 Dec 2021564.55558.50569.50557.555067621.42%
27 Dec 2021556.65547.40562.40528.707583430.95%
24 Dec 2021551.40560.00565.00547.70582941-0.76%
23 Dec 2021555.65542.00559.55542.007536502.25%
22 Dec 2021543.40538.90548.65535.804733772.03%
21 Dec 2021532.60537.75549.10527.60719160-0.96%
20 Dec 2021537.75543.50545.15518.25967416-2.19%
17 Dec 2021549.80587.45587.45546.601173080-6.54%
16 Dec 2021588.25602.00606.00583.55398446-1.95%
15 Dec 2021599.95600.00602.55592.804130800.24%
14 Dec 2021598.50595.35601.70589.30426115-0.31%
13 Dec 2021600.35606.00611.40595.30374767-0.37%
10 Dec 2021602.60609.00609.00600.00422997-1.00%
09 Dec 2021608.70597.50619.90596.3034380423.59%
08 Dec 2021587.60584.90591.95581.554589490.74%
07 Dec 2021583.30572.05588.00571.809943532.23%
06 Dec 2021570.60575.45580.70565.75937877-2.01%
03 Dec 2021582.30591.10595.20574.001008850-0.99%
02 Dec 2021588.15588.00597.85584.00861851-0.86%
01 Dec 2021593.25590.95596.85581.055500300.53%
30 Nov 2021590.10583.50596.15574.3014744871.66%
29 Nov 2021580.45587.50591.00573.65699989-1.21%
26 Nov 2021587.55610.00614.60582.25946633-4.44%
25 Nov 2021614.85622.50623.90608.50887895-1.20%
24 Nov 2021622.30626.50635.75618.30313771-0.67%
23 Nov 2021626.50614.30630.50611.856793830.75%
22 Nov 2021621.85641.15644.10603.901262555-3.65%
18 Nov 2021645.40662.00666.45640.65636240-2.51%
17 Nov 2021662.00648.00672.80643.409609041.60%
16 Nov 2021651.55674.45675.45647.001111077-2.52%
15 Nov 2021668.40650.20673.20642.708768502.80%
12 Nov 2021650.20643.60654.90639.605439691.72%
11 Nov 2021639.20645.00649.50633.00416132-1.23%
10 Nov 2021647.15653.75659.35644.60450054-0.81%
09 Nov 2021652.45655.00658.65647.15353473-0.22%
08 Nov 2021653.90649.10659.85640.605223100.76%
04 Nov 2021648.95648.80650.90642.30935850.47%
03 Nov 2021645.90658.00662.40641.00528077-1.02%
02 Nov 2021652.55637.00657.60637.0010466102.48%
01 Nov 2021636.75625.00644.00622.1012480641.58%
29 Oct 2021626.85623.95634.95614.30671284-0.21%
28 Oct 2021628.15642.00649.45621.45953292-2.51%
27 Oct 2021644.35658.00663.45636.10823474-1.84%
26 Oct 2021656.45652.00669.60646.007570280.59%
25 Oct 2021652.60660.00668.05639.701417194-0.75%
22 Oct 2021657.50689.40698.15633.155598243-5.94%
21 Oct 2021699.05689.00703.00670.0016815262.37%
20 Oct 2021682.85682.00697.25668.6012275350.09%
19 Oct 2021682.25706.80712.45675.10966728-2.75%
18 Oct 2021701.55705.00722.00699.6012749260.29%
14 Oct 2021699.50693.30705.40688.108368461.47%
13 Oct 2021689.35699.00708.50687.00756337-1.34%
12 Oct 2021698.70694.80709.00692.2511001450.45%
11 Oct 2021695.60684.80721.00680.0023987791.83%
08 Oct 2021683.10690.90699.90681.051045747-0.93%
07 Oct 2021689.50676.10707.00676.1018815132.99%
06 Oct 2021669.45703.00711.65667.002054046-4.32%
05 Oct 2021699.70710.40714.90696.001137539-1.52%
04 Oct 2021710.50675.00720.00671.1554077005.86%
01 Oct 2021671.15686.20695.00666.303145379-2.28%
30 Sep 2021686.80652.80691.00650.2527134295.26%
29 Sep 2021652.45646.70667.60642.051440451-0.20%
28 Sep 2021653.75674.70674.80641.101552352-2.43%
27 Sep 2021670.00662.70687.60656.0021831811.86%
24 Sep 2021657.75681.50686.60655.001424233-3.44%
23 Sep 2021681.15659.25691.00653.8045878584.22%
22 Sep 2021653.60628.00664.85627.3043386514.50%
21 Sep 2021625.45601.20627.95588.1523250894.34%
20 Sep 2021599.45602.00621.00594.151224826-1.41%
17 Sep 2021608.00626.60628.20594.251939736-2.53%
16 Sep 2021623.75626.20633.20620.60893167-0.50%
15 Sep 2021626.90630.35642.85625.001541851-0.55%
14 Sep 2021630.35634.70641.50627.501204646-0.22%
13 Sep 2021631.75627.00641.40624.9022047821.12%
09 Sep 2021624.75639.40653.00622.754215589-2.37%
08 Sep 2021639.90620.10651.35616.0065506453.93%
07 Sep 2021615.70601.00635.00601.00104190134.01%
06 Sep 2021591.95587.40598.80578.3011724491.01%
03 Sep 2021586.05589.80598.90580.201468037-0.06%
02 Sep 2021586.40584.70594.55575.2513271830.72%
01 Sep 2021582.20573.00599.00550.0532167361.97%
31 Aug 2021570.95566.45600.00561.0044172830.79%
30 Aug 2021566.50529.00573.80525.0034686727.85%
27 Aug 2021525.25518.95530.00515.008859471.70%
26 Aug 2021516.45507.65523.05507.6513921722.02%
25 Aug 2021506.20505.20517.95503.903336040.50%
24 Aug 2021503.70503.45514.90498.452617020.26%
23 Aug 2021502.40502.90512.65491.805975960.42%
20 Aug 2021500.30510.55513.10496.35538194-2.96%
18 Aug 2021515.55522.50527.50509.00554030-0.85%
17 Aug 2021519.95519.70523.45516.002792620.08%
16 Aug 2021519.55526.40531.25516.55336208-0.91%
13 Aug 2021524.30531.00531.00523.30149090-0.89%
12 Aug 2021529.00524.95536.00523.502751211.07%
11 Aug 2021523.40525.70549.70511.70665743-0.06%
10 Aug 2021523.70550.20561.95518.25991385-3.58%
09 Aug 2021543.15555.25556.70539.00255643-2.02%
06 Aug 2021554.35571.00571.50550.50494479-2.69%
05 Aug 2021569.70566.65576.00558.7010284550.61%
04 Aug 2021566.25553.50577.90549.9523161012.51%
03 Aug 2021552.40556.80559.00545.25525462-0.41%
02 Aug 2021554.65542.00566.00540.457377072.75%
30 Jul 2021539.80547.30551.50538.35287922-1.42%
29 Jul 2021547.60558.70558.75545.00628596-1.22%
28 Jul 2021554.35553.90565.70547.007261570.71%
27 Jul 2021550.45560.00568.75542.20822382-1.51%
26 Jul 2021558.90535.10564.00534.8027853775.00%
23 Jul 2021532.30548.50553.00529.15559213-2.18%
22 Jul 2021544.15532.70549.40532.305959143.10%
20 Jul 2021527.80535.00535.10523.15446010-0.99%
19 Jul 2021533.10534.65541.90530.95238485-1.40%
16 Jul 2021540.65545.00553.35536.351256498-0.41%
15 Jul 2021542.85548.85549.80535.25342663-1.09%
14 Jul 2021548.85552.00552.30540.25868297-0.59%
13 Jul 2021552.10523.40555.00521.5529604645.96%
12 Jul 2021521.05517.80522.50513.203650501.39%
09 Jul 2021513.90513.40519.55510.804035050.33%
08 Jul 2021512.20512.00515.70508.50236505-0.35%
07 Jul 2021514.00513.65517.90512.101931410.17%
06 Jul 2021513.15518.60529.65512.00499395-1.05%
05 Jul 2021518.60518.50522.80515.602226380.06%
02 Jul 2021518.30522.00525.25517.10356535-0.54%
01 Jul 2021521.10523.55525.85519.10193516-0.47%
30 Jun 2021523.55522.00525.85518.153398270.67%
29 Jun 2021520.05521.00526.80514.50434086-0.12%
28 Jun 2021520.65520.05525.30518.002222320.12%
25 Jun 2021520.05520.70527.90516.254804340.17%
24 Jun 2021519.15518.80523.40516.052303530.82%
23 Jun 2021514.95527.05527.05511.60288604-1.80%
22 Jun 2021524.40514.80531.00513.209021752.72%
21 Jun 2021510.50506.20520.00506.20558627-0.56%
18 Jun 2021513.35518.40518.80501.50993857-0.23%
17 Jun 2021514.55515.50524.95511.45344276-0.70%
16 Jun 2021518.20523.00528.70516.00371289-0.91%
15 Jun 2021522.95524.65531.70521.354877440.11%
14 Jun 2021522.35529.10529.95515.00567181-0.94%
11 Jun 2021527.30527.25567.00522.2531130671.39%
10 Jun 2021520.05530.00531.30519.451236333-1.71%
09 Jun 2021529.10543.50547.00523.00546046-2.60%
08 Jun 2021543.25544.00548.45541.00634050-0.14%
07 Jun 2021544.00557.50557.90541.55453616-1.20%
04 Jun 2021550.60545.10562.00542.1012932191.57%
03 Jun 2021542.10559.70564.95540.60937648-2.41%
02 Jun 2021555.50557.70561.00550.25401535-0.35%
01 Jun 2021557.45557.80570.00550.5511582181.65%
31 May 2021548.40533.80596.60526.6536236053.27%
28 May 2021531.05551.00552.00528.20242956-2.86%
27 May 2021546.70539.40553.00539.409102261.44%
26 May 2021538.95526.90541.45522.403292982.51%
25 May 2021525.75548.00557.00516.201037883-2.03%
24 May 2021536.65514.00540.00513.955674694.93%
21 May 2021511.45521.50523.75507.90376779-1.05%
20 May 2021516.90521.85528.65514.10139809-0.95%
19 May 2021521.85524.25534.40520.00332627-0.89%
18 May 2021526.55514.30529.60512.503816382.94%
17 May 2021511.50516.40518.90506.257630430.43%
14 May 2021509.30511.00526.40502.454554180.41%
12 May 2021507.20517.90520.10505.55331193-1.03%
11 May 2021512.50505.50520.75505.501121580-0.12%
10 May 2021513.10523.50528.00510.05304134-1.85%
07 May 2021522.75529.30532.50521.05144514-0.30%
06 May 2021524.30532.85537.55521.00209855-1.60%
05 May 2021532.85534.00538.05530.105155771.23%
04 May 2021526.35550.00560.65522.20463277-3.91%
03 May 2021547.75565.00568.00545.50714057-5.80%
30 Apr 2021581.45571.10589.20570.602919050.20%
29 Apr 2021580.30597.20606.00576.001115398-2.18%
28 Apr 2021593.25572.65598.00572.605443083.60%
27 Apr 2021572.65574.00579.55566.154106640.41%
26 Apr 2021570.30525.00586.25525.0014045528.94%
23 Apr 2021523.50504.35528.90504.359961302.90%
22 Apr 2021508.75508.00519.90503.00242353-0.71%
20 Apr 2021512.40508.00518.00501.502537572.36%
19 Apr 2021500.60498.00505.00489.20293658-2.73%
16 Apr 2021514.65512.75532.00510.505152300.40%
15 Apr 2021512.60507.00527.95502.00543655-0.68%
13 Apr 2021516.10510.10518.00495.153998050.77%
12 Apr 2021512.15544.00546.00494.25686602-7.30%
09 Apr 2021552.50566.80569.80547.25373986-2.52%
08 Apr 2021566.80573.30573.30565.00143346-0.09%
07 Apr 2021567.30567.00578.00564.453633190.05%
06 Apr 2021567.00581.70582.20564.45387239-2.01%
05 Apr 2021578.65610.00610.00571.80395667-5.36%
01 Apr 2021611.45617.00619.90602.55330083-0.37%
31 Mar 2021613.75601.90619.40585.4011059672.22%
30 Mar 2021600.40585.95604.30580.004242294.25%
26 Mar 2021575.95574.75591.00565.656356851.69%
25 Mar 2021566.40577.60580.00556.65654222-2.11%
24 Mar 2021578.60595.25602.10575.10357208-3.99%
23 Mar 2021602.65603.50619.80592.4012006510.04%
22 Mar 2021602.40580.95612.00577.9513783574.12%
19 Mar 2021578.55560.00587.85557.007553871.77%
18 Mar 2021568.50581.00582.25558.60893766-1.18%
17 Mar 2021575.30568.00584.80552.006624711.52%
16 Mar 2021566.70576.55596.90563.60693433-1.71%
15 Mar 2021576.55600.75601.35570.50936425-3.35%
12 Mar 2021596.55556.00607.70556.0040093976.13%
10 Mar 2021562.10542.15573.85536.0533976773.93%
09 Mar 2021540.85515.00545.00515.0027776825.97%
08 Mar 2021510.40515.00517.10508.006274640.77%
05 Mar 2021506.50506.10518.00495.206158060.24%
04 Mar 2021505.30486.00512.60486.0012388533.97%
03 Mar 2021486.00474.00490.00471.158301463.60%
02 Mar 2021469.10478.90487.60467.95418073-1.18%
01 Mar 2021474.70483.40490.00473.50266573-0.75%
26 Feb 2021478.30487.50489.45474.75434459-2.25%
25 Feb 2021489.30496.15513.25488.35599512-1.36%
24 Feb 2021496.05486.00500.00486.001723482.10%
23 Feb 2021485.85500.00503.85484.30444424-2.73%
22 Feb 2021499.50510.20513.85492.15330175-3.10%
19 Feb 2021515.50512.00522.55506.356194540.86%
18 Feb 2021511.10509.20534.40508.9011518930.89%
17 Feb 2021506.60513.00520.00501.10525160-1.19%
16 Feb 2021512.70511.90525.00510.158445610.74%
15 Feb 2021508.95521.30527.90506.00829521-1.65%
12 Feb 2021517.50491.00520.00490.1010391465.76%
11 Feb 2021489.30490.00502.40485.00196321-0.35%
10 Feb 2021491.00501.00504.10486.20177453-1.91%
09 Feb 2021500.55507.10509.80496.60934318-1.97%
08 Feb 2021510.60503.80512.65498.303116192.33%
05 Feb 2021498.95507.65514.60496.00506970-1.24%
04 Feb 2021505.20493.00507.90490.004571482.79%
03 Feb 2021491.50492.80498.00488.503373310.43%
02 Feb 2021489.40485.05493.40485.006621671.12%
01 Feb 2021484.00483.00496.95477.256926380.77%
29 Jan 2021480.30493.00493.00477.7510561630.08%
28 Jan 2021479.90465.05494.85465.055863920.17%
27 Jan 2021479.10479.00503.00455.251109995-0.36%
25 Jan 2021480.85495.80498.00476.00314380-2.08%
22 Jan 2021491.05506.70508.30482.10359988-3.44%
21 Jan 2021508.55516.00519.80506.10366230-0.94%
20 Jan 2021513.40520.00526.65509.10462685-1.16%
19 Jan 2021519.40501.80529.90496.5512523703.69%
18 Jan 2021500.90498.50502.70490.553467060.28%
15 Jan 2021499.50502.30505.55485.20410774-0.09%
14 Jan 2021499.95492.15506.55492.155010920.80%
13 Jan 2021496.00500.00503.40481.00603139-0.32%
12 Jan 2021497.60506.20507.10496.00363157-1.70%
11 Jan 2021506.20507.25509.00497.854184680.54%
08 Jan 2021503.50497.85509.50491.208825761.81%
07 Jan 2021494.55485.50499.00483.255812062.45%
06 Jan 2021482.70488.90499.00480.30560531-0.40%
05 Jan 2021484.65495.00500.65482.40601869-1.61%
04 Jan 2021492.60501.95504.85489.50320398-0.81%
01 Jan 2021496.60491.15510.60491.15370947-0.56%
31 Dec 2020499.40492.05501.00490.002593280.55%
30 Dec 2020496.65500.00501.00490.00310217-0.87%
29 Dec 2020501.00490.00504.90485.206158853.00%
28 Dec 2020486.40487.00489.00483.00203483-0.18%
24 Dec 2020487.30483.60489.00476.152472081.58%
23 Dec 2020479.70466.00484.00466.002575133.62%
22 Dec 2020462.95474.25489.70430.00428435-1.71%
21 Dec 2020471.00491.50493.00465.60247982-3.92%
18 Dec 2020490.20484.75493.00481.253926470.27%
17 Dec 2020488.90479.90490.90479.903950842.41%
16 Dec 2020477.40491.20492.80475.00540373-1.66%
15 Dec 2020485.45490.20490.20477.05224391-0.44%
14 Dec 2020487.60492.45513.95482.20486842-0.33%
11 Dec 2020489.20472.00492.00470.154717834.52%
10 Dec 2020468.05483.30483.70465.80189107-2.63%
09 Dec 2020480.70487.70487.70477.05160356-0.32%
08 Dec 2020482.25490.00490.75480.60195335-1.71%
07 Dec 2020490.65483.00502.65482.056562461.27%
04 Dec 2020484.50492.00494.90481.15167717-1.20%
03 Dec 2020490.40484.75492.50480.002302932.35%
02 Dec 2020479.15492.00493.65476.20266716-2.04%
01 Dec 2020489.15485.00495.00478.456049211.49%
27 Nov 2020481.95471.00485.00471.005280322.64%
26 Nov 2020469.55474.00474.65464.40126409-0.15%
25 Nov 2020470.25483.00485.00468.00210688-2.03%
24 Nov 2020480.00474.20480.50470.052094132.17%
23 Nov 2020469.80470.00476.95467.006638711.25%
20 Nov 2020464.00463.90468.00459.001705200.79%
19 Nov 2020460.35476.00478.75457.10658647-4.03%
18 Nov 2020479.70485.60485.60475.70244471-1.05%
17 Nov 2020484.80480.20485.50471.505000160.96%
14 Nov 2020480.20477.85481.00475.00344501.41%
13 Nov 2020473.50478.80480.50471.10113813-1.27%
12 Nov 2020479.60478.40485.00475.753589790.51%
11 Nov 2020477.15480.80488.20475.10404736-0.82%
10 Nov 2020481.10480.00485.00472.905828401.00%
09 Nov 2020476.35471.95482.00465.002414040.93%
06 Nov 2020471.95461.95474.80459.602062381.68%
05 Nov 2020464.15457.10465.85456.001536812.06%
04 Nov 2020454.80463.00467.95448.50229651-1.76%
03 Nov 2020462.95469.95474.50460.002411370.14%
02 Nov 2020462.30457.20469.65455.051735421.10%
30 Oct 2020457.25467.05471.00452.75185244-1.30%
29 Oct 2020463.25452.00465.00452.003319633.06%
28 Oct 2020449.50455.25460.00446.05122291-0.70%
27 Oct 2020452.65445.10457.90435.152370511.39%
26 Oct 2020446.45460.60465.00444.00164818-2.59%
23 Oct 2020458.30455.00461.90454.351575760.91%
22 Oct 2020454.15465.05472.35450.10315942-3.06%
21 Oct 2020468.50468.00484.35458.00577939-0.36%
20 Oct 2020470.20462.90472.00461.352176800.88%
19 Oct 2020466.10468.05478.00451.20749331-0.48%
16 Oct 2020468.35446.25475.00440.203351684.75%
15 Oct 2020447.10469.90475.00438.00261217-4.97%
14 Oct 2020470.50466.30477.70464.554747750.94%
13 Oct 2020466.10473.25473.70452.90419459-1.67%
12 Oct 2020474.00464.70479.70460.309783752.22%
09 Oct 2020463.70441.25478.70437.5025898465.37%
08 Oct 2020440.05430.10442.70428.908292862.40%
07 Oct 2020429.75424.00433.55419.603852821.68%
06 Oct 2020422.65421.15429.45417.857122520.86%
05 Oct 2020419.05413.00422.70411.902384350.62%
01 Oct 2020416.45417.85432.00412.2026862130.17%
30 Sep 2020415.75424.85424.90411.05373794-1.50%
29 Sep 2020422.10420.00427.35416.459886680.82%
28 Sep 2020418.65414.00420.90412.002776962.31%
25 Sep 2020409.20405.00419.80397.052492021.36%
24 Sep 2020403.70410.10413.95391.25268414-2.86%
23 Sep 2020415.60415.00422.35411.103830450.62%
22 Sep 2020413.05420.95425.65390.25543234-1.31%
21 Sep 2020418.55420.50423.90415.55381487-0.46%
18 Sep 2020420.50438.60440.95416.001329428-3.30%
17 Sep 2020434.85448.00448.00430.30903990-3.48%
16 Sep 2020450.55430.00459.50425.3016877093.74%
15 Sep 2020434.30428.95439.00417.756738552.01%
14 Sep 2020425.75402.00439.60400.8024242628.76%
11 Sep 2020391.45382.00392.90379.404739412.86%
10 Sep 2020380.55372.80383.00372.804912492.34%
09 Sep 2020371.85365.00373.00364.103236400.27%
08 Sep 2020370.85373.30378.00370.00184374-0.08%
07 Sep 2020371.15375.00383.10370.05289255-1.09%
04 Sep 2020375.25375.90380.80372.75200159-2.51%
03 Sep 2020384.90386.70387.75381.401804950.05%
02 Sep 2020384.70380.10387.00379.502821870.75%
01 Sep 2020381.85371.00383.00370.954443912.87%
31 Aug 2020371.20395.00395.45361.35724362-4.13%
28 Aug 2020387.20384.25392.55384.208476571.22%
27 Aug 2020382.55393.50403.00369.301165301-2.63%
26 Aug 2020392.90407.05419.90390.0038312881.73%
25 Aug 2020386.20382.65391.85380.2514958151.93%
24 Aug 2020378.90372.50384.90372.509880872.09%
21 Aug 2020371.15370.00376.00369.453739931.17%
20 Aug 2020366.85370.00372.70366.00185560-0.89%
19 Aug 2020370.15372.80375.90369.05314726-0.70%
18 Aug 2020372.75370.00379.45366.055374691.13%
17 Aug 2020368.60376.50376.75367.80235127-1.18%
14 Aug 2020373.00366.00380.40366.006887901.75%
13 Aug 2020366.60371.00374.00365.00234728-0.69%
12 Aug 2020369.15372.95379.00365.35349865-1.18%
11 Aug 2020373.55384.95387.00371.70594642-4.09%
10 Aug 2020389.50372.80394.90368.2521654784.51%
07 Aug 2020372.70371.00378.00367.204162320.46%
06 Aug 2020371.00375.00376.00365.354082270.37%
05 Aug 2020369.65381.85384.90368.00254633-2.66%
04 Aug 2020379.75371.00383.95362.405056812.59%
03 Aug 2020370.15365.00373.25361.601612761.30%
31 Jul 2020365.40363.00369.25360.001789801.00%
30 Jul 2020361.80370.65377.00358.10217927-1.96%
29 Jul 2020369.05377.40382.20361.25326679-1.84%
28 Jul 2020375.95385.05394.00374.05392865-2.69%
27 Jul 2020386.35390.05398.90380.15351675-2.39%
24 Jul 2020395.80402.00407.45390.10869114-0.93%
23 Jul 2020399.50383.95402.90383.0013001555.65%
22 Jul 2020378.15372.70379.90363.356580572.20%
21 Jul 2020370.00371.50376.70365.00269246-0.34%
20 Jul 2020371.25362.80373.95356.455523363.72%
17 Jul 2020357.95360.00365.95354.50298362-0.38%
16 Jul 2020359.30367.55367.55355.35214953-1.67%
15 Jul 2020365.40351.00368.10350.654388614.59%
14 Jul 2020349.35358.10361.00348.00188057-3.04%
13 Jul 2020360.30362.25367.00358.05206810-0.10%
10 Jul 2020360.65365.00368.05357.65186751-1.73%
09 Jul 2020367.00366.40377.75365.204006201.16%
08 Jul 2020362.80377.00377.50358.10336731-2.42%
07 Jul 2020371.80369.85378.00361.055694050.20%
06 Jul 2020371.05354.05375.50353.3512774775.01%
03 Jul 2020353.35359.95360.25349.20451113-1.46%
02 Jul 2020358.60349.45366.80347.258338783.73%
01 Jul 2020345.70337.90349.90331.155065832.32%
30 Jun 2020337.85343.45360.00332.00581889-1.59%
29 Jun 2020343.30350.00352.75340.10254290-3.13%
26 Jun 2020354.40363.90365.00351.40321865-1.96%
25 Jun 2020361.50360.10368.90356.55420141-1.69%
24 Jun 2020367.70369.80370.00361.454706361.28%
23 Jun 2020363.05367.90371.00351.45644843-1.48%
22 Jun 2020368.50365.00375.00361.105775982.35%
19 Jun 2020360.05356.90365.65346.709720992.93%
18 Jun 2020349.80335.80353.45335.0015180725.23%
17 Jun 2020332.40320.00335.40315.5016382174.23%
16 Jun 2020318.90325.00339.00312.0039254015.07%
15 Jun 2020303.50312.00315.80300.55332099-2.47%
12 Jun 2020311.20299.20314.50297.60316164-0.05%
11 Jun 2020311.35310.00325.00307.004974110.34%
10 Jun 2020310.30312.85314.65306.00177581-0.06%
09 Jun 2020310.50318.70320.75308.00309696-1.63%
08 Jun 2020315.65316.40329.60314.006755000.69%
05 Jun 2020313.50305.00316.00303.003331893.62%
04 Jun 2020302.55314.30320.90299.25350305-4.00%
03 Jun 2020315.15308.50325.80308.5011299273.24%
02 Jun 2020305.25292.00309.00289.105899824.65%
01 Jun 2020291.70280.00295.00279.957258145.21%
29 May 2020277.25283.40290.00271.00429095-1.75%
28 May 2020282.20277.90285.90276.054957672.34%
27 May 2020275.75271.70278.40268.402288751.62%
26 May 2020271.35275.20279.85270.30176079-0.99%
22 May 2020274.05284.50287.60267.35294130-3.84%
21 May 2020285.00285.45292.00281.302469320.26%
20 May 2020284.25278.45285.45275.252864932.10%
19 May 2020278.40278.10287.90273.602808940.49%
18 May 2020277.05295.70296.95274.00291334-6.31%
15 May 2020295.70303.85306.95294.00297662-2.68%
14 May 2020303.85309.00321.70300.251175355-1.35%
13 May 2020308.00309.45315.80300.004744914.05%
12 May 2020296.00301.40306.00292.95200372-3.58%
11 May 2020307.00308.00308.75298.252105912.44%
08 May 2020299.70312.90312.90297.30251482-1.02%
07 May 2020302.80297.00314.90293.104737172.14%
06 May 2020296.45292.80303.60286.103704461.96%
05 May 2020290.75297.05308.25290.00221646-3.15%
04 May 2020300.20304.00310.00295.85290205-6.22%
30 Apr 2020320.10322.00324.95313.507345222.09%
29 Apr 2020313.55312.50325.80306.5010435791.32%
28 Apr 2020309.45295.00313.00286.408093006.76%
27 Apr 2020289.85299.00299.50287.95263749-0.80%
24 Apr 2020292.20299.95304.90290.00319376-6.42%
23 Apr 2020312.25293.00317.00293.007766857.34%
22 Apr 2020290.90291.30294.90285.25186696-0.14%
21 Apr 2020291.30300.20302.85285.00329873-6.44%
20 Apr 2020311.35312.50320.70303.3012219191.14%
17 Apr 2020307.85293.75312.00286.1023892688.21%
16 Apr 2020284.50268.00288.40265.504269735.31%
15 Apr 2020270.15269.00277.95266.002835281.01%
13 Apr 2020267.45288.95288.95264.05353033-5.93%
09 Apr 2020284.30284.95291.85279.006076610.32%
08 Apr 2020283.40275.00302.00269.006030683.19%
07 Apr 2020274.65269.25278.80258.054739144.35%
03 Apr 2020263.20275.80278.65253.30456486-4.29%
01 Apr 2020275.00275.20287.00271.30162682-1.45%
31 Mar 2020279.05301.00301.00276.20309579-2.52%
30 Mar 2020286.25284.10298.55281.40184906-6.24%
27 Mar 2020305.30320.00337.75295.75280615-1.05%
26 Mar 2020308.55301.00348.90300.706531352.30%
25 Mar 2020301.60283.00305.85275.452073224.38%
24 Mar 2020288.95290.70304.40264.103450822.07%
23 Mar 2020283.10300.00316.50268.60553636-15.67%
20 Mar 2020335.70320.40347.40310.255839654.99%
19 Mar 2020319.75296.00342.95266.00845755-3.57%
18 Mar 2020331.60363.00369.95318.15421641-8.65%
17 Mar 2020363.00363.20367.80350.00407792-0.06%
16 Mar 2020363.20366.55379.90357.35227491-8.54%
13 Mar 2020397.10341.00418.05320.10350245-0.38%
12 Mar 2020398.60405.00433.50336.10671681-4.87%
11 Mar 2020419.00416.50445.90404.60485012-2.10%
09 Mar 2020428.00455.00459.65416.25560611-7.85%
06 Mar 2020464.45470.00471.90440.05275087-3.24%
05 Mar 2020480.00478.00484.40473.001838260.34%
04 Mar 2020478.35485.00491.90471.35225730-1.43%
03 Mar 2020485.30498.05502.00480.50315822-2.95%
02 Mar 2020500.05486.00501.75486.003669290.00%
28 Feb 2020500.05501.15503.50490.10515552-0.99%
27 Feb 2020505.05508.10509.55500.00334846-0.56%
26 Feb 2020507.90505.00510.00505.00183689-0.42%
25 Feb 2020510.05515.25517.40506.70601041-0.07%
24 Feb 2020510.40509.70514.00504.002749340.18%
20 Feb 2020509.50510.00514.65507.052432080.01%
19 Feb 2020509.45512.05517.95506.30531095-0.08%
18 Feb 2020509.85507.00512.70504.154759400.04%
17 Feb 2020509.65513.30514.00503.00389070-0.10%
14 Feb 2020510.15508.30517.50508.003676360.75%
13 Feb 2020506.35513.00514.20503.35397397-0.85%
12 Feb 2020510.70495.10519.00495.1029314253.70%
11 Feb 2020492.50480.25495.00480.004628172.39%
10 Feb 2020481.00487.00488.95477.00211402-1.36%
07 Feb 2020487.65492.40493.35482.20318981-0.54%
06 Feb 2020490.30479.00498.35478.709567652.33%
05 Feb 2020479.15484.90488.10475.25229103-0.95%
04 Feb 2020483.75489.00489.20475.00250481-0.82%
03 Feb 2020487.75473.00495.00461.654952223.55%
01 Feb 2020471.05483.00512.95467.001631941-2.69%
31 Jan 2020484.05483.00491.90480.254572390.61%
30 Jan 2020481.10486.90488.00478.30362211-1.40%
29 Jan 2020487.95474.65495.80472.6510179113.02%
28 Jan 2020473.65471.95479.40467.003321910.76%
27 Jan 2020470.10471.00475.00462.60353739-0.54%
24 Jan 2020472.65481.80484.90470.00835841-0.95%
23 Jan 2020477.20456.40485.00451.3526364584.86%
22 Jan 2020455.10470.25505.00447.1010128155-1.83%
21 Jan 2020463.60398.00467.15398.00841411719.09%
20 Jan 2020389.30393.00397.05387.054063610.14%
17 Jan 2020388.75386.90391.00383.252314170.97%
16 Jan 2020385.00375.50387.35374.954146652.53%
15 Jan 2020375.50384.00384.00368.00931365-2.83%
14 Jan 2020386.45387.75390.00384.901517860.18%
13 Jan 2020385.75385.20390.00383.30120210-0.01%
10 Jan 2020385.80387.50393.60384.50272941-0.21%
09 Jan 2020386.60395.00395.00384.501463590.60%
08 Jan 2020384.30385.00388.30381.6074785-0.99%
07 Jan 2020388.15385.35398.75385.35910831.24%
06 Jan 2020383.40393.45393.90382.00169654-3.00%
03 Jan 2020395.25400.50402.35392.85121673-1.26%
02 Jan 2020400.30396.00404.70395.501780641.25%
01 Jan 2020395.35395.00396.35393.90530920.59%
31 Dec 2019393.05396.00400.95392.20189009-0.69%
30 Dec 2019395.80391.20398.30388.001775661.16%
27 Dec 2019391.25395.75397.80390.206155070.01%
26 Dec 2019391.20396.40398.00390.00169955-1.25%
24 Dec 2019396.15399.00399.35392.30147224-0.48%
23 Dec 2019398.05391.00402.00389.006249851.48%
20 Dec 2019392.25394.20404.75391.15276718-1.51%
19 Dec 2019398.25405.45405.45396.00257091-2.05%
18 Dec 2019406.60418.75418.75405.05119045-3.10%
17 Dec 2019419.60417.95422.50414.959398950.60%
16 Dec 2019417.10418.60418.60408.202414440.13%
13 Dec 2019416.55411.10421.40408.651865151.34%
12 Dec 2019411.05414.75414.75406.85110315-0.18%
11 Dec 2019411.80412.10416.75407.052812661.25%
10 Dec 2019406.70410.95412.15401.7591374-0.94%
09 Dec 2019410.55414.00419.10407.20252612-0.94%
06 Dec 2019414.45419.30419.90407.50395409-1.61%
05 Dec 2019421.25405.00424.60402.6514304445.17%
04 Dec 2019400.55389.75403.25386.052503273.25%
03 Dec 2019387.95397.00397.00385.25131466-1.77%
02 Dec 2019394.95399.30403.50392.45187952-0.84%
29 Nov 2019398.30395.25399.50389.252859231.14%
28 Nov 2019393.80392.00399.80387.252544510.50%
27 Nov 2019391.85389.10393.90388.101349851.21%
26 Nov 2019387.15397.60398.35383.60211955-1.83%
25 Nov 2019394.35394.90399.80390.001646980.39%
22 Nov 2019392.80397.25407.70390.35447394-1.00%
21 Nov 2019396.75394.20401.90393.101503120.21%
20 Nov 2019395.90394.45405.00394.002451510.51%
19 Nov 2019393.90383.25409.85382.008740702.58%
18 Nov 2019384.00380.05388.90378.80156182-0.29%