Cholamandalam Investment & Finance Company Ltd

NSE :CHOLAFIN   BSE :511243  Sector : Finance

Buy, Sell or Hold CHOLAFIN ?

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

CHOLAFIN Historical Data

Equitypandit Financial Services Pvt. Ltd.
Date Price Open High Low Volume Change(%)
19 Nov 20241236.001243.751254.251221.051793763-0.55%
18 Nov 20241242.801211.751253.801207.3016611163.08%
14 Nov 20241205.701201.001215.001181.1514439410.05%
13 Nov 20241205.051225.451250.001195.001989571-2.80%
12 Nov 20241239.751269.001278.351235.751006239-1.81%
11 Nov 20241262.551263.001273.001244.855274650.15%
08 Nov 20241260.701281.001293.001255.30989468-1.74%
07 Nov 20241283.001307.001320.001267.00882788-1.65%
06 Nov 20241304.551285.001307.701275.4012206461.68%
05 Nov 20241283.001242.151290.901221.1023224592.54%
04 Nov 20241251.251291.001291.001248.301323470-2.49%
01 Nov 20241283.201290.551290.551279.00982560.82%
31 Oct 20241272.751281.801290.001251.501297605-0.14%
30 Oct 20241274.501280.201295.701265.151458435-1.39%
29 Oct 20241292.401289.901296.801264.6556014180.94%
28 Oct 20241280.351383.951383.951271.005699062-6.69%
25 Oct 20241372.201395.001432.851342.051708841-1.01%
24 Oct 20241386.151415.001417.001350.65825792-1.46%
23 Oct 20241406.701411.001430.151386.001310995-0.32%
22 Oct 20241411.201444.801457.951405.601288147-1.91%
21 Oct 20241438.701461.001476.701434.85547781-1.48%
18 Oct 20241460.301443.101468.251427.508474630.26%
17 Oct 20241456.551485.251495.501448.351585872-1.93%
16 Oct 20241485.201501.951509.651474.45942953-1.19%
15 Oct 20241503.051524.001524.701491.151372341-0.65%
14 Oct 20241512.901525.001533.551503.005077300.79%
11 Oct 20241501.051517.101517.101479.001050785-1.06%
10 Oct 20241517.101569.851587.451511.301081043-2.85%
09 Oct 20241561.551539.001586.951538.0017773522.00%
08 Oct 20241530.951470.001537.001469.5522205363.55%
07 Oct 20241478.451504.801514.351462.00759332-1.27%
04 Oct 20241497.401516.251526.251489.15600340-1.24%
03 Oct 20241516.251565.001575.351507.601278465-4.15%
01 Oct 20241581.851611.101623.001576.10924366-1.63%
30 Sep 20241608.001609.001623.851599.05917971-0.06%
27 Sep 20241609.001631.801638.001590.501852921-1.99%
26 Sep 20241641.751625.151644.951612.0010637731.45%
25 Sep 20241618.301614.301624.301592.858932170.25%
24 Sep 20241614.301639.951652.001603.051041776-1.20%
23 Sep 20241633.851620.001649.801613.0011292021.84%
20 Sep 20241604.301601.001613.201582.0011684860.50%
19 Sep 20241596.301599.001614.001574.007760100.39%
18 Sep 20241590.151574.001602.851573.0513058431.03%
17 Sep 20241573.951564.751585.001557.4021335430.59%
16 Sep 20241564.751580.851589.951559.001112875-0.62%
13 Sep 20241574.501580.001594.001568.801115661-0.07%
12 Sep 20241575.551549.951579.001541.6026894813.56%
11 Sep 20241521.451510.001533.901503.406533070.92%
10 Sep 20241507.601545.001549.451500.601198527-1.99%
09 Sep 20241538.251511.351542.701511.3516828961.78%
06 Sep 20241511.351543.001556.801506.102754275-1.45%
05 Sep 20241533.601519.051549.001505.9034816853.11%
04 Sep 20241487.301463.001501.951463.001194449-0.85%
03 Sep 20241500.001495.051506.451465.1019471680.92%
02 Sep 20241486.301460.001494.001452.5518309622.11%
30 Aug 20241455.601462.501462.901426.3017649240.00%
29 Aug 20241455.601443.001478.901435.2015106390.34%
28 Aug 20241450.701443.801458.901433.0010148410.48%
27 Aug 20241443.801395.051449.901381.0029744253.49%
26 Aug 20241395.051357.001397.901350.0017420293.43%
23 Aug 20241348.801365.501369.851344.201679433-1.23%
22 Aug 20241365.651400.401410.001352.951640128-2.48%
21 Aug 20241400.401387.701404.401373.155236080.90%
20 Aug 20241387.851359.901400.051349.0012591462.83%
19 Aug 20241349.701369.151377.001347.101038009-1.42%
16 Aug 20241369.151345.051372.751341.006127661.87%
14 Aug 20241344.001316.951346.501309.1015031612.21%
13 Aug 20241314.901358.001365.951302.503186664-2.51%
12 Aug 20241348.751340.001353.951332.856015060.01%
09 Aug 20241348.651368.001374.901337.10656951-0.12%
08 Aug 20241350.251382.001386.451346.05451732-1.99%
07 Aug 20241377.701352.001385.501348.3012784473.17%
06 Aug 20241335.351355.001383.601330.351039991-0.85%
05 Aug 20241346.851370.001388.901329.052242211-2.76%
02 Aug 20241385.101381.001409.951368.75730113-0.40%
01 Aug 20241390.651418.501442.501382.201234681-1.83%
31 Jul 20241416.601416.801440.851409.851184730-0.09%
30 Jul 20241417.851432.851445.801393.202768717-1.08%
29 Jul 20241433.401415.001477.001364.1041024961.59%
26 Jul 20241410.951364.001437.151351.9522397633.47%
25 Jul 20241363.651381.351385.001341.551301367-1.82%
24 Jul 20241388.901395.801421.701382.70815472-0.48%
23 Jul 20241395.651414.001426.651363.051473643-0.55%
22 Jul 20241403.351408.901425.901390.001022226-1.64%
19 Jul 20241426.701454.001456.851421.30853356-1.60%
18 Jul 20241449.851408.001454.451398.9515761762.96%
16 Jul 20241408.201418.901432.951400.50839363-0.37%
15 Jul 20241413.501382.001419.801373.9010779312.38%
12 Jul 20241380.701408.001429.851377.751083813-1.72%
11 Jul 20241404.801425.901433.001402.202560438-1.14%
10 Jul 20241421.051413.801423.601390.009129111.25%
09 Jul 20241403.501420.501425.001400.35673844-0.61%
08 Jul 20241412.151433.051433.051395.00572499-1.36%
05 Jul 20241431.601425.801435.801409.005148030.70%
04 Jul 20241421.701443.001443.001418.50434055-0.95%
03 Jul 20241435.301410.251441.851400.005255872.50%
02 Jul 20241400.251446.001450.001394.001518931-2.39%
01 Jul 20241434.601424.001443.001415.755053690.78%
28 Jun 20241423.501432.751439.401409.351498054-1.02%
27 Jun 20241438.101436.001447.001414.156913540.55%
26 Jun 20241430.251428.251448.001420.90693449-0.08%
25 Jun 20241431.351442.501447.151405.701361328-0.24%
24 Jun 20241434.751404.001441.651386.359251962.37%
21 Jun 20241401.551438.701448.001393.801345648-2.58%
20 Jun 20241438.701453.001453.001425.501128520-0.82%
19 Jun 20241450.651461.001476.201439.501474026-0.24%
18 Jun 20241454.151447.051459.001434.6012786120.49%
14 Jun 20241447.001435.001455.851431.0516367690.76%
13 Jun 20241436.101374.001439.951365.8047920445.67%
12 Jun 20241359.051344.701369.201328.9510602792.01%
11 Jun 20241332.301360.951360.951326.651135533-2.03%
10 Jun 20241359.951343.001369.001335.3010224841.65%
07 Jun 20241337.851350.001351.001325.3010656860.16%
06 Jun 20241335.701288.401344.001283.8517423053.66%
05 Jun 20241288.501220.001299.601219.8013096694.64%
04 Jun 20241231.401300.001308.401197.603974437-4.44%
03 Jun 20241288.651270.001294.951263.8518738653.83%
31 May 20241241.101214.601255.801214.6027335482.33%
30 May 20241212.851237.501246.001205.55902176-2.22%
29 May 20241240.401254.051269.801235.00959457-1.53%
28 May 20241259.701271.201272.651251.501064850-0.81%
27 May 20241270.001261.951274.951258.0010894940.72%
24 May 20241260.951265.001272.601245.001341766-1.43%
23 May 20241279.251275.001282.101262.304628810.75%
22 May 20241269.751298.851304.951263.70730897-1.76%
21 May 20241292.451285.301308.701276.0016100110.83%
18 May 20241281.851297.951298.001251.05155173-0.25%
17 May 20241285.001265.901292.451248.858570801.82%
16 May 20241262.001243.701271.951231.5516893162.49%
15 May 20241231.351255.001259.351224.001299166-1.65%
14 May 20241252.051282.251290.001243.201216177-2.38%
13 May 20241282.601279.801302.001242.1516395560.78%
10 May 20241272.651234.951279.151224.6526867664.10%
09 May 20241222.501270.001273.951216.401159750-3.28%
08 May 20241263.951296.101306.651258.602129305-3.25%
07 May 20241306.351326.001331.051288.601559158-1.48%
06 May 20241326.001315.001349.901300.0013727511.24%
03 May 20241309.701312.801352.601301.2534786440.62%
02 May 20241301.601206.001309.801206.0073450479.08%
30 Apr 20241193.301180.001212.801173.0018167281.91%
29 Apr 20241170.901173.001176.051161.15599436-0.07%
26 Apr 20241171.701164.901184.701150.4510645921.42%
25 Apr 20241155.351159.001170.001147.25766072-1.15%
24 Apr 20241168.801148.051181.251144.709299172.23%
23 Apr 20241143.251143.951159.901135.005963780.29%
22 Apr 20241140.001139.001150.401125.5011114191.05%
19 Apr 20241128.151114.751132.551100.506211260.84%
18 Apr 20241118.801139.001144.951114.80833424-0.99%
16 Apr 20241130.001153.001161.701126.201235759-2.73%
15 Apr 20241161.701150.001180.001150.00808218-1.35%
12 Apr 20241177.601191.051199.551174.10564886-1.19%
10 Apr 20241191.801215.101222.201187.05575759-1.51%
09 Apr 20241210.101215.101223.701198.309566080.59%
08 Apr 20241203.051236.001236.001200.001710691-1.20%
05 Apr 20241217.651193.201220.551185.3013532171.78%
04 Apr 20241196.351210.001213.301193.9015680220.13%
03 Apr 20241194.751195.051204.501176.951645617-0.21%
02 Apr 20241197.251185.401201.701183.7515523311.00%
01 Apr 20241185.401162.001191.601160.0011708982.49%
28 Mar 20241156.601130.201168.601130.2018456332.34%
27 Mar 20241130.201119.001133.001113.1014458441.35%
26 Mar 20241115.201080.401131.001077.5030920102.37%
22 Mar 20241089.401072.051093.501066.2018612771.42%
21 Mar 20241074.201052.001081.601047.5531844702.81%
20 Mar 20241044.801044.501051.301026.651241436-0.19%
19 Mar 20241046.751053.501058.501040.053933520-0.91%
18 Mar 20241056.401071.001071.301051.00824132-1.07%
15 Mar 20241067.851074.951086.001055.651670380-0.28%
14 Mar 20241070.851053.701080.001034.3016929792.15%
13 Mar 20241048.301070.151070.801035.852403094-1.70%
12 Mar 20241066.451090.001096.551059.801860620-2.65%
11 Mar 20241095.451092.001107.901086.8020706591.13%
07 Mar 20241083.251041.001089.701036.5547046796.24%
06 Mar 20241019.601041.001056.301011.202251068-2.61%
05 Mar 20241046.901079.901094.501042.202399949-2.66%
04 Mar 20241075.551085.001094.951071.001497000-2.08%
02 Mar 20241098.401104.001104.001090.05241040.23%
01 Mar 20241095.851090.051099.001080.506397790.61%
29 Feb 20241089.201070.001095.001062.0013620021.82%
28 Feb 20241069.701101.001105.001061.551184413-2.64%
27 Feb 20241098.651104.101127.051085.501977469-1.10%
26 Feb 20241110.851105.151114.901093.0011127590.49%
23 Feb 20241105.401089.351109.701079.1016872842.12%
22 Feb 20241082.451088.701090.551067.401546459-0.29%
21 Feb 20241085.551097.551109.901081.002133034-1.30%
20 Feb 20241099.901124.001124.001091.852572662-2.95%
19 Feb 20241133.351152.451155.551127.95911475-0.93%
16 Feb 20241144.001131.751146.151123.9010113541.73%
15 Feb 20241124.501132.801151.701120.551815648-0.06%
14 Feb 20241125.201136.901136.901109.20775287-1.45%
13 Feb 20241141.701108.001150.001103.0033175613.64%
12 Feb 20241101.551130.001133.951098.00850214-1.85%
09 Feb 20241122.301140.201140.201100.202363941-0.98%
08 Feb 20241133.451155.101162.651115.103061436-2.27%
07 Feb 20241159.801170.001172.751147.0525202050.24%
06 Feb 20241157.051147.701164.001127.2522431731.82%
05 Feb 20241136.351162.001171.751130.701564033-2.11%
02 Feb 20241160.851145.051175.851143.7516649801.38%
01 Feb 20241145.051190.001193.151133.852884912-3.30%
31 Jan 20241184.151216.001222.001175.502760030-2.46%
30 Jan 20241214.051235.351277.851210.903016003-1.36%
29 Jan 20241230.801270.001271.351219.502511468-1.12%
25 Jan 20241244.701249.251265.001223.451302157-0.09%
24 Jan 20241245.801220.101277.101201.5018108672.09%
23 Jan 20241220.251267.001296.351209.952858244-3.24%
20 Jan 20241261.051265.501273.001242.20274689-0.36%
19 Jan 20241265.551294.901295.051254.051372449-2.02%
18 Jan 20241291.651281.901298.351246.3019125620.28%
17 Jan 20241288.101286.501306.001280.302378717-0.87%
16 Jan 20241299.451279.851310.001276.0525106141.66%
15 Jan 20241278.251258.001289.701253.4522669382.55%
12 Jan 20241246.501232.001252.001224.6514535611.23%
11 Jan 20241231.351223.951243.001221.706747071.24%
10 Jan 20241216.251231.901235.851207.651003899-1.23%
09 Jan 20241231.451233.051247.901220.0014393200.02%
08 Jan 20241231.151267.001267.651224.20985554-2.12%
05 Jan 20241257.851305.301305.301248.101075135-3.04%
04 Jan 20241297.251247.201300.751243.7529227854.57%
03 Jan 20241240.501220.951250.001218.1513784081.67%
02 Jan 20241220.101229.801232.001214.552240606-0.43%
01 Jan 20241225.351259.701260.001220.00726699-2.73%
29 Dec 20231259.801240.151266.951240.1513663371.95%
28 Dec 20231235.701265.001278.901228.303153634-1.40%
27 Dec 20231253.201248.201264.801246.3017634590.63%
26 Dec 20231245.301250.001262.201235.001135900-0.44%
22 Dec 20231250.801229.951263.301225.4511141511.85%
21 Dec 20231228.051210.601239.401210.601781569-0.90%
20 Dec 20231239.151252.101257.801229.802525322-0.84%
19 Dec 20231249.651249.001254.001240.0019407550.11%
18 Dec 20231248.301253.251254.951242.0021291770.36%
15 Dec 20231243.801234.851247.001229.4021237551.21%
14 Dec 20231228.901195.001232.001188.5023539184.09%
13 Dec 20231180.601178.901183.651167.9014097720.28%
12 Dec 20231177.251177.001191.451169.2521544530.17%
11 Dec 20231175.201171.001182.451163.5032517890.73%
08 Dec 20231166.651141.001174.951128.2528022742.59%
07 Dec 20231137.251156.701157.901132.101857781-1.47%
06 Dec 20231154.201139.601166.001139.0012162301.28%
05 Dec 20231139.601150.951151.101129.601382427-0.80%
04 Dec 20231148.751136.501161.951136.5023408711.82%
01 Dec 20231128.201128.601139.001120.0010406040.96%
30 Nov 20231117.451109.951126.001099.5541525700.63%
29 Nov 20231110.451109.001119.501102.259673270.38%
28 Nov 20231106.251092.051108.001085.4024452471.07%
24 Nov 20231094.501117.001124.151091.301350899-1.84%
23 Nov 20231115.001130.001137.001112.45696088-0.53%
22 Nov 20231120.951103.851133.951101.7517086871.55%
21 Nov 20231103.851126.001132.901097.603119172-2.02%
20 Nov 20231126.651129.901138.601120.7021681370.02%
17 Nov 20231126.401142.051148.801115.852028903-3.34%
16 Nov 20231165.301168.951176.101156.00848317-0.12%
15 Nov 20231166.751165.001174.601154.0015148901.55%
13 Nov 20231148.901147.951153.551135.00979664-0.23%
12 Nov 20231151.501157.801160.001149.00509640.28%
10 Nov 20231148.251149.951151.801132.05650284-0.33%
09 Nov 20231152.051148.401155.851135.258069560.78%
08 Nov 20231143.151144.001149.501130.707847490.07%
07 Nov 20231142.401156.001156.001113.002579066-0.86%
06 Nov 20231152.351142.001155.001121.0015660131.59%
03 Nov 20231134.301190.051217.501128.504353899-3.66%
02 Nov 20231177.451152.501193.901141.2013317392.48%
01 Nov 20231149.001142.951164.001135.2011967291.03%
31 Oct 20231137.301157.001165.551126.201506570-1.59%
30 Oct 20231155.651166.001168.151137.40872127-1.06%
27 Oct 20231168.051136.051185.201135.1021415732.96%
26 Oct 20231134.501144.451144.451114.651472625-1.09%
25 Oct 20231147.051166.001172.851131.401758063-1.73%
23 Oct 20231167.251186.001198.751161.151121828-1.68%
20 Oct 20231187.151190.051203.301184.101725399-0.85%
19 Oct 20231197.301207.501216.751193.352532926-1.74%
18 Oct 20231218.451248.701248.701211.801993050-2.11%
17 Oct 20231244.651247.051257.601237.701228315-0.08%
16 Oct 20231245.701257.801257.801238.801301523-0.96%
13 Oct 20231257.801244.601261.001241.158433241.06%
12 Oct 20231244.601259.001260.601241.15607389-1.20%
11 Oct 20231259.701259.001272.901251.7020838780.04%
10 Oct 20231259.151225.001263.951219.6020099923.25%
09 Oct 20231219.551209.951222.701204.9016411740.00%
06 Oct 20231219.551211.501227.001199.0025034381.69%
05 Oct 20231199.251221.801221.801185.352974607-0.86%
04 Oct 20231209.651253.001253.001206.004231028-3.52%
03 Oct 20231253.801218.451257.851213.7535849502.98%
29 Sep 20231217.551245.001246.701201.001374721-0.18%
28 Sep 20231219.801201.001249.451200.0033038761.79%
27 Sep 20231198.301197.001205.401188.707918920.27%
26 Sep 20231195.051183.101205.801176.0519813331.01%
25 Sep 20231183.101185.201196.901170.202145513-0.43%
22 Sep 20231188.201188.251217.951183.0021661390.00%
21 Sep 20231188.201189.051208.951177.351528387-0.90%
20 Sep 20231199.001185.001216.451172.5519032380.46%
18 Sep 20231193.551230.001230.001178.303265543-2.73%
15 Sep 20231227.101215.001240.001201.5046639761.53%
14 Sep 20231208.551162.201214.001159.5535116274.17%
13 Sep 20231160.201149.751165.301131.101529374-0.50%
12 Sep 20231166.051182.101191.451124.454153703-1.55%
11 Sep 20231184.401185.001201.251158.7533637780.72%
08 Sep 20231175.951132.001186.701132.0040043184.14%
07 Sep 20231129.251104.851134.001098.3518556342.21%
06 Sep 20231104.851096.751117.001091.2022240030.74%
05 Sep 20231096.751105.901112.251084.352236203-0.65%
04 Sep 20231103.951131.101137.501100.301221908-2.21%
01 Sep 20231128.851124.001134.001116.508818410.62%
31 Aug 20231121.851119.951129.451113.7026112070.52%
30 Aug 20231116.101101.251121.601097.5013681631.55%
29 Aug 20231099.051092.951103.001077.6020518240.56%
28 Aug 20231092.951082.551102.001075.1014019650.99%
25 Aug 20231082.201085.901090.801063.751337630-0.26%
24 Aug 20231085.051095.001105.001081.101591659-0.13%
23 Aug 20231086.451062.951090.051057.8019461312.27%
22 Aug 20231062.351046.951069.601041.0013451731.67%
21 Aug 20231044.851028.951052.251018.2522265152.74%
18 Aug 20231016.951018.901020.00997.252064231-0.38%
17 Aug 20231020.801017.001036.301015.008756610.36%
16 Aug 20231017.151032.551032.551012.501521299-1.99%
14 Aug 20231037.801038.551041.901022.10899825-0.52%
11 Aug 20231043.251064.951066.751040.001319743-1.60%
10 Aug 20231060.251054.601070.701038.2528086840.44%
09 Aug 20231055.651057.801065.901049.85847254-0.20%
08 Aug 20231057.801067.951073.301050.951948626-0.95%
07 Aug 20231067.951082.001083.801063.201332355-1.60%
04 Aug 20231085.301083.901092.001072.1515628871.39%
03 Aug 20231070.451099.951106.201051.002445500-2.63%
02 Aug 20231099.401099.001126.401073.459033508-2.75%
01 Aug 20231130.451135.901138.451125.001034376-0.15%
31 Jul 20231132.101119.201144.801119.201153814-0.48%
28 Jul 20231137.601139.901151.951127.2515415960.15%
27 Jul 20231135.951142.751155.851130.501048117-0.49%
26 Jul 20231141.551137.001152.801130.0011926571.26%
25 Jul 20231127.401145.501154.201120.001848535-1.57%
24 Jul 20231145.351135.001149.401128.6511863930.93%
21 Jul 20231134.751158.551164.201131.701743039-2.05%
20 Jul 20231158.551175.451177.801127.902683274-1.00%
19 Jul 20231170.301147.101173.751143.558557732.12%
18 Jul 20231145.951167.001167.951134.351648553-1.61%
17 Jul 20231164.651166.251173.651160.4010172370.03%
14 Jul 20231164.351167.051175.001152.7511624291.18%
13 Jul 20231150.801154.551164.901142.0011569040.20%
12 Jul 20231148.551138.751151.751121.4017411781.46%
11 Jul 20231132.001157.701174.701128.602060175-1.68%
10 Jul 20231151.351188.651193.201141.401855765-2.16%
07 Jul 20231176.751170.001190.001160.5024236690.97%
06 Jul 20231165.501188.901200.001155.252164923-1.77%
05 Jul 20231186.451187.251205.251177.251314398-0.07%
04 Jul 20231187.251176.151214.601162.7023332201.55%
03 Jul 20231169.151146.551176.001145.0012837812.38%
30 Jun 20231142.001128.101147.451119.4013245351.29%
28 Jun 20231127.501102.001131.151095.9524803253.08%
27 Jun 20231093.851077.001098.001071.4522664111.51%
26 Jun 20231077.601090.001090.001068.051188620-1.15%
23 Jun 20231090.151100.251106.051077.35976315-0.91%
22 Jun 20231100.201135.001135.001095.00824251-3.01%
21 Jun 20231134.351126.901155.001125.1010680071.11%
20 Jun 20231121.901132.251136.351117.051192136-0.91%
19 Jun 20231132.251128.451149.901127.5510000800.50%
16 Jun 20231126.651112.901131.001112.0012381101.24%
15 Jun 20231112.901103.601123.551096.6013711821.24%
14 Jun 20231099.301103.001103.001084.152229661-0.23%
13 Jun 20231101.801080.251104.401075.6017291732.67%
12 Jun 20231073.101067.501076.001054.304920420.69%
09 Jun 20231065.701060.951071.001056.003999060.39%
08 Jun 20231061.601073.201081.751058.70746564-1.08%
07 Jun 20231073.201061.001077.001055.8012500881.51%
06 Jun 20231057.251048.551061.001044.757349020.83%
05 Jun 20231048.551041.151057.001036.5510646020.89%
02 Jun 20231039.301045.901049.651036.301447106-0.44%
01 Jun 20231043.901051.001051.001038.00847659-0.67%
31 May 20231050.901046.501057.801036.6521357880.44%
30 May 20231046.301058.001058.001036.751051231-0.86%
29 May 20231055.401056.001061.801051.007587680.54%
26 May 20231049.701060.051063.401041.601013930-0.92%
25 May 20231059.451052.201064.001047.9511806070.69%
24 May 20231052.201060.001067.451050.001530243-0.80%
23 May 20231060.651055.001069.801051.1021068780.66%
22 May 20231053.701040.951056.501034.359750360.99%
19 May 20231043.401043.001049.151025.9011142390.11%
18 May 20231042.301011.601049.951011.1033473923.03%
17 May 20231011.601019.751024.001007.201389487-0.86%
16 May 20231020.401003.501024.901003.1523149781.68%
15 May 20231003.501005.051015.00998.851414453-0.15%
12 May 20231005.051000.501021.00993.4522316440.62%
11 May 2023998.851003.101005.95985.1014669770.93%
10 May 2023989.60986.95994.80976.0519902970.62%
09 May 2023983.55999.951007.95978.552050600-1.83%
08 May 20231001.90990.001004.95978.5033456211.01%
05 May 2023991.85950.00999.00947.0567619304.38%
04 May 2023950.20920.05970.00920.05123376147.17%
03 May 2023886.60875.15888.00871.2517962991.36%
02 May 2023874.70874.75894.90871.1522872650.41%
28 Apr 2023871.10860.95873.95855.9014996741.95%
27 Apr 2023854.40838.45857.00832.5516357901.92%
26 Apr 2023838.30840.00845.00835.00458067-0.03%
25 Apr 2023838.55841.95845.95836.00839455-0.21%
24 Apr 2023840.35839.95851.40838.0018812400.36%
21 Apr 2023837.35839.95844.80823.15990268-0.71%
20 Apr 2023843.30846.90850.70838.75554220-0.43%
19 Apr 2023846.90840.00851.15838.2012670870.87%
18 Apr 2023839.60833.35851.90833.1512400810.38%
17 Apr 2023836.45821.00839.90819.3025269261.89%
13 Apr 2023820.95821.00826.30815.3522653700.09%
12 Apr 2023820.25835.85839.50818.851745975-2.45%
11 Apr 2023840.85835.55842.30821.6029387421.40%
10 Apr 2023829.20847.80847.80827.102850243-1.45%
06 Apr 2023841.40795.00847.05795.00121728297.51%
05 Apr 2023782.65778.95791.60775.3520702730.52%
03 Apr 2023778.60764.00780.80764.0012717842.27%
31 Mar 2023761.30748.50764.10748.5012554391.80%
29 Mar 2023747.85732.15751.50730.7011438612.14%
28 Mar 2023732.15717.85737.00717.8514111252.28%
27 Mar 2023715.85727.65729.95709.901826050-1.62%
24 Mar 2023727.65741.50744.65722.751218088-2.55%
23 Mar 2023746.70748.80752.00740.60836254-0.05%
22 Mar 2023747.10756.00761.15744.851344801-0.99%
21 Mar 2023754.60749.70758.15742.2018969311.16%
20 Mar 2023745.95757.00768.00742.851266819-2.32%
17 Mar 2023763.70753.40766.05748.0011833352.28%
16 Mar 2023746.65747.00753.80739.908483750.09%
15 Mar 2023746.00746.65759.95742.158933000.24%
14 Mar 2023744.20738.95748.90731.359558170.59%
13 Mar 2023739.80748.00753.00737.801506345-1.72%
10 Mar 2023752.75761.00762.00749.55554915-1.81%
09 Mar 2023766.65764.55775.50762.0511351860.01%
08 Mar 2023766.60769.20772.00756.10736004-0.35%
06 Mar 2023769.30755.00775.90753.0015118402.55%
03 Mar 2023750.20756.45760.20749.305338360.03%
02 Mar 2023750.00770.65771.40747.95658126-2.18%
01 Mar 2023766.75760.05771.90757.607792961.35%
28 Feb 2023756.50763.00770.00751.40845969-0.74%
27 Feb 2023762.15760.00768.10750.00592151-0.09%
24 Feb 2023762.85752.05764.90750.308438271.51%
23 Feb 2023751.50766.40767.70749.00602318-1.82%
22 Feb 2023765.40772.90774.05762.60675975-1.03%
21 Feb 2023773.40771.00776.90768.104391590.43%
20 Feb 2023770.10779.35782.40768.65564503-1.19%
17 Feb 2023779.35778.25786.75774.05519505-0.37%
16 Feb 2023782.25783.00787.70777.05565034-0.05%
15 Feb 2023782.65775.00784.95772.006574920.84%
14 Feb 2023776.15772.00778.75765.654695620.64%
13 Feb 2023771.20776.00780.85768.05770758-0.82%
10 Feb 2023777.55794.00797.75775.00856228-2.33%
09 Feb 2023796.10796.00803.10791.007424330.01%
08 Feb 2023796.05782.45800.40778.5511831301.87%
07 Feb 2023781.40781.10788.50770.8010906510.04%
06 Feb 2023781.10777.55784.00764.551370110-0.01%
03 Feb 2023781.15776.00785.00764.0512647120.79%
02 Feb 2023775.00747.00780.00741.8031577943.36%
01 Feb 2023749.80731.10774.30731.10104316756.06%
31 Jan 2023706.95715.00715.05701.102021320-0.53%
30 Jan 2023710.75712.40716.10696.7523121040.12%
27 Jan 2023709.90718.30720.95696.051807271-1.18%
25 Jan 2023718.40724.05726.80713.15478845-0.98%
24 Jan 2023725.50711.00729.05711.0012875431.78%
23 Jan 2023712.80706.70717.80706.7012526650.93%
20 Jan 2023706.25705.85711.35701.259647370.71%
19 Jan 2023701.25690.95703.80689.1512789541.32%
18 Jan 2023692.10683.30694.90680.058563931.57%
17 Jan 2023681.40693.30695.00675.301746787-1.43%
16 Jan 2023691.30712.00717.90688.302386105-2.87%
13 Jan 2023711.70687.00714.95685.1031361353.81%
12 Jan 2023685.60669.85687.95668.0033959392.95%
11 Jan 2023665.95672.00673.15658.951779331-0.46%
10 Jan 2023669.00681.80682.90663.351673245-1.50%
09 Jan 2023679.20667.00685.95658.4539025681.69%
06 Jan 2023667.90683.45693.85658.004278558-2.25%
05 Jan 2023683.25720.95721.30680.003139861-4.91%
04 Jan 2023718.50728.50737.75715.651002261-1.37%
03 Jan 2023728.50732.90736.00724.60572618-0.46%
02 Jan 2023731.85727.80737.00724.558841991.24%
30 Dec 2022722.90720.00728.90718.108166701.10%
29 Dec 2022715.00720.20721.75712.001992059-1.49%
28 Dec 2022725.80708.80728.65705.0013595792.64%
27 Dec 2022707.10714.30719.45701.151047240-0.51%
26 Dec 2022710.70696.65721.70691.0010417541.64%
23 Dec 2022699.25711.85714.45694.251314808-2.46%
22 Dec 2022716.85725.00730.70711.60758437-0.79%
21 Dec 2022722.55747.05757.00720.001325543-3.28%
20 Dec 2022747.05745.50749.95736.607338070.25%
19 Dec 2022745.15730.95746.85720.5510742032.10%
16 Dec 2022729.85744.15747.00723.001052542-2.37%
15 Dec 2022747.60750.00762.30743.55660883-0.60%
14 Dec 2022752.10751.65757.75749.406757700.07%
13 Dec 2022751.60750.35759.00748.0511174400.67%
12 Dec 2022746.60744.85748.00733.0013413530.34%
09 Dec 2022744.10743.20755.00739.5013702530.17%
08 Dec 2022742.85735.05750.55734.7513104040.96%
07 Dec 2022735.80734.80741.00730.207224080.14%
06 Dec 2022734.80737.00742.65731.101078054-0.39%
05 Dec 2022737.70735.00742.80727.6010587450.83%
02 Dec 2022731.65729.00733.85724.5011144180.38%
01 Dec 2022728.90720.00729.90715.8014378721.97%
30 Nov 2022714.85714.75721.80708.7024058950.01%
29 Nov 2022714.75720.30720.70712.25797432-0.77%
28 Nov 2022720.30719.00726.05715.00960285-0.06%
25 Nov 2022720.75725.00728.75718.25772119-0.18%
24 Nov 2022722.05720.90727.95717.005778380.47%
23 Nov 2022718.65714.65722.00711.0510022341.07%
22 Nov 2022711.05715.00717.95708.30805052-0.41%
21 Nov 2022714.00713.80715.85706.356360920.03%
18 Nov 2022713.80701.00715.40684.1534292182.34%
17 Nov 2022697.50707.00711.15695.00823928-1.36%
16 Nov 2022707.15721.90723.45703.45801476-1.99%
15 Nov 2022721.50724.15724.15715.057741450.14%
14 Nov 2022720.50703.25726.45695.00799451-1.10%
11 Nov 2022728.50728.00748.70725.3020440990.89%
10 Nov 2022722.10740.00742.35718.401836837-3.03%
09 Nov 2022744.65745.20756.90742.10863444-0.49%
07 Nov 2022748.35767.45767.45738.351496878-2.00%
04 Nov 2022763.60762.40766.80758.009614030.66%
03 Nov 2022758.60741.00760.80738.3018657511.87%
02 Nov 2022744.70708.00752.85708.0065488254.96%
01 Nov 2022709.50710.00715.95701.0016163690.02%
31 Oct 2022709.35720.15723.10704.301706648-1.00%
28 Oct 2022716.55720.00720.05714.10669579-0.17%
27 Oct 2022717.75719.80719.90708.0510736430.28%
25 Oct 2022715.75714.50722.60709.259289580.35%
24 Oct 2022713.25718.50723.95710.001656190.11%
21 Oct 2022712.45733.20743.95701.802332356-2.34%
20 Oct 2022729.55743.25744.60720.301396893-2.26%
19 Oct 2022746.45750.00752.85742.60615231-0.05%
18 Oct 2022746.80736.05749.20733.408705591.97%
17 Oct 2022732.35726.60734.25714.709964990.79%
14 Oct 2022726.60739.00740.30724.509214830.27%
13 Oct 2022724.65746.00749.90723.002075054-2.68%
12 Oct 2022744.60722.80745.95721.0033201523.53%
11 Oct 2022719.20732.85733.30716.001401012-1.46%
10 Oct 2022729.85733.55737.30721.90866135-0.99%
07 Oct 2022737.15731.45739.00724.8010253011.16%
06 Oct 2022728.70746.00748.15726.15990000-1.23%
04 Oct 2022737.75716.00744.45716.0028555825.46%
03 Oct 2022699.55733.20733.65696.701140736-4.46%
30 Sep 2022732.20727.00737.65721.2011572700.63%
29 Sep 2022727.65723.60735.30716.1012287771.08%
28 Sep 2022719.85716.10729.95707.051116007-0.11%
27 Sep 2022720.65717.55723.95706.7515652090.94%
26 Sep 2022713.95729.95731.95694.002167806-3.32%
23 Sep 2022738.50781.90781.95732.553054292-5.82%
22 Sep 2022784.10765.80785.75759.0014591361.48%
21 Sep 2022772.70786.95795.00769.501363648-1.75%
20 Sep 2022786.50789.60798.30782.257223320.11%
19 Sep 2022785.65772.00788.45765.0511515702.22%
16 Sep 2022768.60795.00795.00756.502500295-3.05%
15 Sep 2022792.80798.85811.90787.45909647-0.26%
14 Sep 2022794.85789.00802.90781.101268116-0.38%
13 Sep 2022797.90802.00805.00794.801539094-0.04%
12 Sep 2022798.20794.75803.95788.6515699580.94%
09 Sep 2022790.75807.95807.95787.05507719-1.33%
08 Sep 2022801.40806.00808.20795.40615497-0.10%
07 Sep 2022802.20801.00804.80795.107078210.05%
06 Sep 2022801.80801.30817.75798.3020457060.26%
05 Sep 2022799.75790.40802.90790.207678621.17%
02 Sep 2022790.50792.80814.40787.4017585800.15%
01 Sep 2022789.30782.45805.25782.251364563-0.13%
30 Aug 2022790.35777.00793.00771.5523426790.37%
29 Aug 2022787.45770.50790.00760.551334686-1.10%
26 Aug 2022796.20790.50798.25787.007174341.32%
25 Aug 2022785.85802.95806.60782.351197920-1.63%
24 Aug 2022798.85787.30800.70780.3016140681.49%
23 Aug 2022787.10761.00789.90761.0013033521.91%
22 Aug 2022772.35778.00786.45767.10942701-0.70%
19 Aug 2022777.80781.70793.00772.151537476-0.50%
18 Aug 2022781.70790.00793.70777.30901648-1.04%
17 Aug 2022789.90789.95801.00784.3511680200.18%
16 Aug 2022788.50784.00792.45779.309766970.61%
12 Aug 2022783.70781.50787.10773.5010345210.79%
11 Aug 2022777.55775.00782.00770.258899800.74%
10 Aug 2022771.85780.20782.55764.201077124-0.53%
08 Aug 2022775.95774.85783.50771.1510337320.62%
05 Aug 2022771.20764.00787.50764.0030093851.07%
04 Aug 2022763.05763.40767.45748.0514346810.73%
03 Aug 2022757.50746.70758.80736.5514213191.44%
02 Aug 2022746.75734.95748.50730.0015490181.76%
01 Aug 2022733.85708.45738.95689.1546751284.73%
29 Jul 2022700.70698.00712.00694.0030145021.54%
28 Jul 2022690.10678.15695.00678.1527624761.97%
27 Jul 2022676.80676.70685.00667.15940562-0.14%
26 Jul 2022677.75684.85686.20674.601158371-1.04%
25 Jul 2022684.85690.00693.45678.701045998-0.15%
22 Jul 2022685.90691.95702.85683.202248352-0.01%
21 Jul 2022686.00674.90690.00667.0019931152.04%
20 Jul 2022672.30687.25688.85669.201037170-1.70%
19 Jul 2022683.90668.00685.50663.1519964302.01%
18 Jul 2022670.40636.10673.20635.0532877915.74%
15 Jul 2022634.00620.00637.95616.0031658292.85%
14 Jul 2022616.45632.00632.00612.101585312-1.66%
13 Jul 2022626.85624.90630.00619.0013051181.07%
12 Jul 2022620.20635.10640.60618.151754910-2.80%
11 Jul 2022638.05631.00641.30628.4016717771.13%
08 Jul 2022630.95647.50647.50616.302764723-1.75%
07 Jul 2022642.20649.00653.00635.652541308-0.23%
06 Jul 2022643.65645.00652.00635.0027521470.10%
05 Jul 2022643.00657.10657.25640.651436259-1.50%
04 Jul 2022652.80635.00654.60632.109170611.94%
01 Jul 2022640.35616.20643.15616.0516947943.37%
30 Jun 2022619.50636.55637.00617.352517206-3.03%
29 Jun 2022638.85632.00640.80622.151961040-0.30%
28 Jun 2022640.80634.25642.95627.0013876221.03%
27 Jun 2022634.25654.95657.30632.902076389-2.08%
24 Jun 2022647.75641.95653.10631.8028498741.78%
23 Jun 2022636.45620.00648.50613.7035860143.13%
22 Jun 2022617.15626.90626.90611.251280638-1.38%
21 Jun 2022625.80629.20632.00615.0021142201.07%
20 Jun 2022619.20640.30645.40611.301555745-3.45%
17 Jun 2022641.30620.00646.20615.1021498962.43%
16 Jun 2022626.10639.00657.00619.452835716-1.11%
15 Jun 2022633.15619.90636.00617.3017822172.31%
14 Jun 2022618.85600.00628.50600.0030850861.62%
13 Jun 2022609.00638.00638.85606.851669759-6.36%
10 Jun 2022650.35666.50673.20648.001389595-3.82%
09 Jun 2022676.15669.45681.60664.0010225150.93%
08 Jun 2022669.95664.85717.20659.0027991241.54%
07 Jun 2022659.80657.90661.55645.0013064640.14%
06 Jun 2022658.85652.15661.70643.958541440.07%
03 Jun 2022658.40682.00691.10656.00965282-3.06%
02 Jun 2022679.15669.00682.00666.357154081.13%
01 Jun 2022671.55679.60682.10665.55610383-1.18%
31 May 2022679.60680.00683.75665.1516282410.44%
30 May 2022676.60661.90678.90661.0015188483.03%
27 May 2022656.70648.00660.00644.009883452.79%
26 May 2022638.90634.00649.00617.9010861661.45%
25 May 2022629.75645.00653.30627.651283514-2.01%
24 May 2022642.70652.50658.30640.001874615-1.34%
23 May 2022651.40650.00671.80646.1516529370.86%
20 May 2022645.85644.70665.00642.1512568771.14%
19 May 2022638.55642.00654.95633.501221336-3.65%
18 May 2022662.75662.00668.00645.5018541190.46%
17 May 2022659.70640.00661.90638.7015779873.78%
16 May 2022635.70638.35648.80630.6014728090.58%
13 May 2022632.05616.00654.30616.0037016463.75%
12 May 2022609.20619.90624.25600.402330770-2.46%
11 May 2022624.55640.00646.20616.752465676-2.10%
10 May 2022637.95634.00648.90631.4527111450.40%
09 May 2022635.40622.00644.45618.552966225-0.23%
06 May 2022636.85696.10699.95629.208926118-10.97%
05 May 2022715.30720.95736.80712.3515604320.44%
04 May 2022712.15747.00751.45708.751342298-4.60%
02 May 2022746.50734.90749.90728.1510319751.05%
29 Apr 2022738.75747.00754.90735.401377584-0.19%
28 Apr 2022740.15756.00756.95733.351506403-0.59%
27 Apr 2022744.55758.80762.80742.001716491-2.55%
26 Apr 2022764.00721.00768.00720.1554062686.82%
25 Apr 2022715.20709.95721.50699.5514003620.24%
22 Apr 2022713.50719.80720.40705.751439751-0.98%
21 Apr 2022720.55719.50726.00711.1016766811.51%
20 Apr 2022709.85738.00745.00707.451927461-3.66%
19 Apr 2022736.85728.00761.35727.7540215761.66%
18 Apr 2022724.85727.40729.90711.301585086-0.75%
13 Apr 2022730.30743.00751.00728.401323247-1.40%
12 Apr 2022740.70742.80744.80724.001811999-0.46%
11 Apr 2022744.10747.00757.95742.0033893850.32%
08 Apr 2022741.75714.00751.45707.40123160638.01%
07 Apr 2022686.75703.00707.20685.001237183-2.28%
06 Apr 2022702.75690.00708.35690.001839420-0.26%
05 Apr 2022704.60704.80714.90693.3015112950.72%
04 Apr 2022699.55709.95713.90696.001961331-1.16%
01 Apr 2022707.75720.00720.15695.853120135-1.49%
31 Mar 2022718.45729.75737.95715.501680132-2.05%
30 Mar 2022733.45722.65736.70717.2520113752.55%
29 Mar 2022715.20725.60731.85706.151888601-1.59%
28 Mar 2022726.75734.00736.05722.25986065-0.75%
25 Mar 2022732.25732.90739.95725.3014423090.12%
24 Mar 2022731.35717.60734.50716.5019449201.33%
23 Mar 2022721.75716.50730.35714.4032378591.38%
22 Mar 2022711.95697.00720.00685.1517441552.02%
21 Mar 2022697.85717.90719.85696.251702087-3.06%
17 Mar 2022719.85708.00723.95704.1025917833.22%
16 Mar 2022697.40692.00713.50690.7029413601.69%
15 Mar 2022685.80679.50698.85675.7035117190.96%
14 Mar 2022679.25669.00681.70658.0516083801.16%
11 Mar 2022671.45662.30675.00661.0514526820.15%
10 Mar 2022670.45647.85675.70647.8524259904.68%
09 Mar 2022640.50621.10644.70613.3034133574.05%
08 Mar 2022615.55607.30621.55595.1026724031.36%
07 Mar 2022607.30647.10648.00596.003684167-7.78%
04 Mar 2022658.50669.95673.95644.102507093-2.57%
03 Mar 2022675.90695.00695.00673.101614018-0.52%
02 Mar 2022679.45680.00697.80668.302401524-1.66%
28 Feb 2022690.95680.00693.00668.0022172461.05%
25 Feb 2022683.80659.00688.45657.0016321495.55%
24 Feb 2022647.85663.00676.75643.002982071-5.33%
23 Feb 2022684.30697.95703.90681.752788938-1.06%
22 Feb 2022691.60664.15701.00649.8561282002.59%
21 Feb 2022674.15670.00681.95660.6012513110.16%
18 Feb 2022673.10672.00683.45670.051074862-0.38%
17 Feb 2022675.70676.90679.70666.1513849980.89%
16 Feb 2022669.75675.00695.90666.153993552-0.21%
15 Feb 2022671.15665.35673.00643.5526590201.69%
14 Feb 2022660.00660.00673.00653.502172447-2.99%
11 Feb 2022680.35680.00692.00673.652487787-1.51%
10 Feb 2022690.75685.00698.35673.6040682831.14%
09 Feb 2022682.95664.00684.40660.5025748723.87%
08 Feb 2022657.50645.00667.35644.2526305251.14%
07 Feb 2022650.10682.00682.00646.854384201-3.79%
04 Feb 2022675.70645.25680.00643.5547790625.13%
03 Feb 2022642.75639.20645.50630.0022714720.56%
02 Feb 2022639.20642.00651.60622.607515581-2.26%
01 Feb 2022653.95635.80660.00635.5524087483.88%
31 Jan 2022629.50645.20648.60627.203001896-1.65%
28 Jan 2022640.05660.80672.65638.003577840-2.27%
27 Jan 2022654.90634.00659.00630.7039163231.76%
25 Jan 2022643.60643.00664.35630.1051863410.03%
24 Jan 2022643.40660.00674.90625.208279847-1.64%
21 Jan 2022654.15645.00664.75631.0067046000.77%
20 Jan 2022649.15612.00652.35608.1592350836.05%
19 Jan 2022612.10610.00614.65591.902341966-0.06%
18 Jan 2022612.45609.00626.00604.4077515961.96%
17 Jan 2022600.70587.00604.80587.0017052432.47%
14 Jan 2022586.20591.00594.35582.251443887-0.54%
13 Jan 2022589.40596.00601.50585.501103090-1.51%
12 Jan 2022598.45582.00602.00579.2533858733.31%
11 Jan 2022579.25562.00581.55551.4033787593.23%
10 Jan 2022561.15575.00579.50560.101322019-2.38%
07 Jan 2022574.85565.50577.95565.5026411271.76%
06 Jan 2022564.90560.00566.80553.301867316-0.55%
05 Jan 2022568.00546.00571.05542.2541302794.02%
04 Jan 2022546.05540.00547.70535.2518216251.64%
03 Jan 2022537.25521.00539.35519.3518731693.24%
31 Dec 2021520.40512.25522.60510.0012063002.30%
30 Dec 2021508.70519.70519.70504.251876161-1.66%
29 Dec 2021517.30525.40525.40513.451190639-1.09%
28 Dec 2021523.00527.95535.25519.701067068-0.71%
27 Dec 2021526.75515.50530.00510.0512316111.29%
24 Dec 2021520.05541.00542.00517.651838454-3.63%
23 Dec 2021539.65516.00541.80516.0031092725.19%
22 Dec 2021513.00510.00516.45505.0015465461.58%
21 Dec 2021505.00498.65518.60490.1531937832.48%
20 Dec 2021492.80502.50503.35469.254183887-3.44%
17 Dec 2021510.35542.10545.45507.104467775-6.49%
16 Dec 2021545.75546.85554.00540.6014646590.72%
15 Dec 2021541.85546.00559.00538.002809173-2.36%
14 Dec 2021554.95561.00579.15552.654027319-4.16%
13 Dec 2021579.05582.50589.00576.801506845-0.13%
10 Dec 2021579.80570.00581.80570.009292050.38%
09 Dec 2021577.60571.00582.35567.0027444831.66%
08 Dec 2021568.15565.00574.15560.5010986771.03%
07 Dec 2021562.35558.00571.50558.0011901501.22%
06 Dec 2021555.55572.40572.40553.10654349-2.17%
03 Dec 2021567.85566.65575.40560.0518071770.21%
02 Dec 2021566.65560.05568.65556.9013469151.31%
01 Dec 2021559.30554.00570.00550.3016469441.60%
30 Nov 2021550.50541.00565.05540.0035259921.53%
29 Nov 2021542.20544.80558.00524.053844070-0.48%
26 Nov 2021544.80581.65582.90536.805101440-6.77%
25 Nov 2021584.35591.00595.50578.251399436-1.06%
24 Nov 2021590.60606.25609.50585.201930305-2.57%
23 Nov 2021606.20585.40610.80585.4025282571.81%
22 Nov 2021595.40617.95622.10588.001717703-3.55%
18 Nov 2021617.30625.05634.30612.751783991-1.44%
17 Nov 2021626.35642.00644.35623.002422452-2.72%
16 Nov 2021643.85646.05654.00640.002071850-0.69%
15 Nov 2021648.35663.00665.00632.003210559-2.12%
12 Nov 2021662.40644.90667.40639.5032331373.58%
11 Nov 2021639.50647.65659.95632.103057739-1.26%
10 Nov 2021647.65631.00652.70631.0017712301.20%
09 Nov 2021640.00640.00651.45635.0021483520.27%
08 Nov 2021638.30615.00642.40614.5529323993.78%
04 Nov 2021615.05615.80619.00609.552280550.36%
03 Nov 2021612.85605.00617.00605.0020256870.50%
02 Nov 2021609.80588.00613.55586.0028775993.59%
01 Nov 2021588.65630.00631.70554.2011275046-4.25%
29 Oct 2021614.75609.00634.05588.7533739920.94%
28 Oct 2021609.00622.00630.00603.501790909-2.33%
27 Oct 2021623.50607.00631.25603.3038166103.07%
26 Oct 2021604.90578.45611.75578.3535969974.78%
25 Oct 2021577.30600.00602.20561.252083330-3.53%
22 Oct 2021598.40614.00620.30594.203648203-2.56%
21 Oct 2021614.15600.70623.90592.0041772733.25%
20 Oct 2021594.80610.30616.10590.052395624-2.21%
19 Oct 2021608.25600.50634.00588.9542472241.59%
18 Oct 2021598.75594.00610.00586.9027605680.80%
14 Oct 2021594.00596.00609.95586.253279153-0.08%
13 Oct 2021594.50576.15600.40573.1529686363.73%
12 Oct 2021573.10571.75576.70566.6511395260.48%
11 Oct 2021570.35566.00580.10566.0011046830.22%
08 Oct 2021569.10585.00585.30568.001462742-2.53%
07 Oct 2021583.85565.90586.55563.0525923214.21%
06 Oct 2021560.25560.70582.55557.2022059040.27%
05 Oct 2021558.75564.00567.15555.501954471-0.99%
04 Oct 2021564.35560.60573.15559.2522464551.02%
01 Oct 2021558.65564.00568.00556.00858829-0.99%
30 Sep 2021564.25578.00580.60562.001727522-1.60%
29 Sep 2021573.45554.00577.85544.1047509413.37%
28 Sep 2021554.75575.00576.90551.051920986-3.04%
27 Sep 2021572.15578.00581.85568.902072323-0.69%
24 Sep 2021576.10591.00597.40574.001829086-1.68%
23 Sep 2021585.95573.10602.00573.0031867412.61%
22 Sep 2021571.05577.00586.00568.852939574-1.26%
21 Sep 2021578.35584.00591.15564.602632441-1.53%
20 Sep 2021587.35600.00606.55582.001397415-3.21%
17 Sep 2021606.85613.85620.75591.703593022-0.42%
16 Sep 2021609.40582.60617.80578.5054008925.07%
15 Sep 2021580.00582.50583.85577.501023993-0.22%
14 Sep 2021581.25590.00595.00579.452256309-0.54%
13 Sep 2021584.40567.90588.70560.1526029772.84%
09 Sep 2021568.25577.00577.00560.401416634-1.53%
08 Sep 2021577.10578.50583.80566.9014670680.46%
07 Sep 2021574.45572.00580.75561.7515255600.63%
06 Sep 2021570.85570.00579.15568.201397164-0.10%
03 Sep 2021571.45582.85598.60568.002631645-1.96%
02 Sep 2021582.85567.00588.30565.5024294942.46%
01 Sep 2021568.85554.00576.00551.4037113312.67%
31 Aug 2021554.05547.00557.45538.0052525861.07%
30 Aug 2021548.20526.00549.95524.6036670594.46%
27 Aug 2021524.80531.95534.75520.252373228-1.12%
26 Aug 2021530.75511.00533.60510.3563742143.88%
25 Aug 2021510.95510.00513.55503.5018581120.17%
24 Aug 2021510.10486.20514.60478.5047172805.35%
23 Aug 2021484.20487.00494.70472.501719618-0.19%
20 Aug 2021485.10504.70506.50483.202782529-4.27%
18 Aug 2021506.75511.30512.95502.601844951-0.51%
17 Aug 2021509.35503.00515.15501.0027652371.63%
16 Aug 2021501.20501.60510.05499.101248147-0.43%
13 Aug 2021503.35513.70516.90498.851006725-1.69%
12 Aug 2021512.00503.00516.50498.3515567282.08%
11 Aug 2021501.55509.00512.00494.051868551-1.75%
10 Aug 2021510.50523.00525.10506.101298084-1.96%
09 Aug 2021520.70527.35531.95514.701440944-1.53%
06 Aug 2021528.80536.00539.50522.601977456-2.01%
05 Aug 2021539.65519.00541.90511.2579089814.45%
04 Aug 2021516.65521.50524.30514.0029024760.00%
03 Aug 2021516.65522.90527.95512.054123446-1.86%
02 Aug 2021526.45473.65528.90470.001599333610.66%
30 Jul 2021475.75491.00491.00470.504265725-2.34%
29 Jul 2021487.15484.00495.50481.2026890891.26%
28 Jul 2021481.10485.00485.00470.054841574-0.51%
27 Jul 2021483.55492.00496.60481.301947895-1.66%
26 Jul 2021491.70499.95505.75487.801356309-1.47%
23 Jul 2021499.05498.00505.85491.1026148750.87%
22 Jul 2021494.75499.00499.70487.5027270100.93%
20 Jul 2021490.20510.15510.15479.005964588-3.22%
19 Jul 2021506.50509.95516.40504.002729557-1.15%
16 Jul 2021512.40516.20516.20508.301864018-0.27%
15 Jul 2021513.80515.40519.30512.0014939320.07%
14 Jul 2021513.45520.00520.00513.00988708-0.87%
13 Jul 2021517.95520.00521.35510.0018425600.27%
12 Jul 2021516.55523.50526.55515.301533331-0.53%
09 Jul 2021519.30516.00520.75508.2025651250.96%
08 Jul 2021514.35522.50525.45510.302276281-0.89%
07 Jul 2021518.95523.00530.50515.302653267-0.43%
06 Jul 2021521.20521.00532.75519.2546481590.42%
05 Jul 2021519.00513.95520.00508.2021957531.74%
02 Jul 2021510.10509.90514.55504.0529600250.78%
01 Jul 2021506.15514.00515.25502.754718848-1.38%
30 Jun 2021513.25523.30524.00511.702301647-1.17%
29 Jun 2021519.35524.80527.00515.702568036-0.82%
28 Jun 2021523.65536.90536.90521.353090163-1.55%
25 Jun 2021531.90531.75536.00529.1027004180.35%
24 Jun 2021530.05536.20536.65528.501780163-1.15%
23 Jun 2021536.20543.00547.30535.001729953-1.04%
22 Jun 2021541.85546.00553.60538.652304767-0.30%
21 Jun 2021543.50534.00546.60528.0525272150.93%
18 Jun 2021538.50552.90554.25518.005504915-2.06%
17 Jun 2021549.80559.00565.45545.051799072-2.56%
16 Jun 2021564.25568.90571.00560.101462027-0.75%
15 Jun 2021568.50570.00579.70565.003467307-0.25%
14 Jun 2021569.90563.00571.20551.7031220511.35%
11 Jun 2021562.30566.70575.50559.303044892-0.61%
10 Jun 2021565.75555.50570.75548.4032025141.79%
09 Jun 2021555.80570.90572.25550.454761429-2.64%
08 Jun 2021570.90581.10581.10566.003536560-1.59%
07 Jun 2021580.10572.75584.75562.9058848241.65%
04 Jun 2021570.70573.90573.90561.2522705080.18%
03 Jun 2021569.65560.55574.15558.1041600972.22%
02 Jun 2021557.30543.00559.15543.0039238632.14%
01 Jun 2021545.65552.90557.85542.453151070-0.66%
31 May 2021549.30546.00552.10539.0533648650.96%
28 May 2021544.05535.00547.00531.1534014651.16%
27 May 2021537.80545.20548.85523.9040407205-1.16%
26 May 2021544.10555.00556.55542.203560232-1.35%
25 May 2021551.55580.95581.00546.554960155-4.31%
24 May 2021576.40585.25590.55570.756891826-1.10%
21 May 2021582.80575.30586.40572.0570593252.25%
20 May 2021570.00547.95573.70545.0092111004.77%
19 May 2021544.05545.75554.35541.403598992-0.42%
18 May 2021546.35550.00561.60540.1561416590.55%
17 May 2021543.35530.70545.80526.7556579183.15%
14 May 2021526.75530.00532.55513.0060376900.52%
12 May 2021524.00558.90558.90520.008559631-4.89%
11 May 2021550.95550.00554.40532.405071269-0.58%
10 May 2021554.15560.00560.00528.509065692-2.59%
07 May 2021568.90585.25587.80564.003203038-1.96%
06 May 2021580.30563.75583.90557.0542175193.88%
05 May 2021558.60559.60559.90545.0519975651.67%
04 May 2021549.45562.10573.00544.553016254-1.73%
03 May 2021559.10562.05565.95555.053245575-2.21%
30 Apr 2021571.75589.75600.95564.955481211-3.50%
29 Apr 2021592.50586.00597.80576.8044175971.49%
28 Apr 2021583.80564.60589.70554.6038585563.40%
27 Apr 2021564.60553.30566.00552.9027581442.22%
26 Apr 2021552.35558.95569.00550.953793015-0.65%
23 Apr 2021555.95548.60566.80545.0542527730.86%
22 Apr 2021551.20531.75559.20529.1540709562.31%
20 Apr 2021538.75535.90559.20533.2560395651.55%
19 Apr 2021530.55527.00534.95514.203922769-1.86%
16 Apr 2021540.60540.00550.50537.4028615660.99%
15 Apr 2021535.30527.50541.15523.1534700350.54%
13 Apr 2021532.45512.00543.90507.20121853634.23%
12 Apr 2021510.85544.70545.00503.705822507-8.43%
09 Apr 2021557.90561.55570.00552.801895419-0.90%
08 Apr 2021562.95580.90580.90561.005476027-2.61%
07 Apr 2021578.05543.75588.10538.3573800827.05%
06 Apr 2021540.00543.95547.45534.004226629-0.80%
05 Apr 2021544.35560.00560.95534.003489627-3.23%
01 Apr 2021562.50566.00568.90549.6044611590.66%
31 Mar 2021558.80555.65565.00547.0027669390.63%
30 Mar 2021555.30560.20564.30549.4019567700.12%
26 Mar 2021554.65545.80564.65543.2056483273.19%
25 Mar 2021537.50551.00552.80525.503387697-2.01%
24 Mar 2021548.50551.80569.45545.403517690-2.00%
23 Mar 2021559.70571.65574.80556.453437253-1.88%
22 Mar 2021570.40558.00579.60545.0590871833.17%
19 Mar 2021552.85525.05558.95518.5060002334.78%
18 Mar 2021527.65534.50539.95516.402318387-0.37%
17 Mar 2021529.60541.90544.05526.052235033-2.04%
16 Mar 2021540.65537.95544.35530.2035770951.07%
15 Mar 2021534.95536.00537.85514.0531899300.59%
12 Mar 2021531.80544.30549.90529.402659575-1.41%
10 Mar 2021539.40549.90556.80530.055035581-0.92%
09 Mar 2021544.40536.55548.90525.0047813561.92%
08 Mar 2021534.15532.00539.30526.5530610651.40%
05 Mar 2021526.80533.90533.90515.652704745-1.55%
04 Mar 2021535.10537.00546.55533.152756879-1.03%
03 Mar 2021540.65542.60551.80534.0030144380.39%
02 Mar 2021538.55527.80539.95523.8031645653.11%
01 Mar 2021522.30524.50558.00519.5082345420.66%
26 Feb 2021518.90513.05523.00500.104171821-1.36%
25 Feb 2021526.05511.00538.00510.0062246034.27%
24 Feb 2021504.50519.95522.15487.355523946-2.57%
23 Feb 2021517.80526.45538.00510.655512994-2.05%
22 Feb 2021528.65534.40550.95519.0016351139-0.32%
19 Feb 2021530.35526.80535.60517.8086541990.50%
18 Feb 2021527.70530.00536.55526.105128060-0.06%
17 Feb 2021528.00522.10533.80522.103658655-0.01%
16 Feb 2021528.05528.50537.00517.0510486006-0.88%
15 Feb 2021532.75472.05538.00472.053135931813.70%
12 Feb 2021468.55471.70477.80465.352572633-0.65%
11 Feb 2021471.60469.95478.50464.2057818550.82%
10 Feb 2021467.75460.10470.90454.5049869691.90%
09 Feb 2021459.05464.00470.90455.004083298-0.34%
08 Feb 2021460.60455.00468.55454.0024781802.11%
05 Feb 2021451.10468.00473.95449.254324685-2.86%
04 Feb 2021464.40463.00471.00457.8049317390.99%
03 Feb 2021459.85444.75467.25438.0599724664.73%
02 Feb 2021439.10447.05475.00434.0010099741-0.87%
01 Feb 2021442.95402.00448.90402.001081151911.34%
29 Jan 2021397.85413.00427.25390.657562596-1.83%
28 Jan 2021405.25401.00414.20397.503748093-1.28%
27 Jan 2021410.50422.45430.75408.705084464-2.40%
25 Jan 2021420.60435.00449.50416.209914676-0.37%
22 Jan 2021422.15434.35443.85420.209357221-2.21%
21 Jan 2021431.70459.00464.85427.809421726-5.63%
20 Jan 2021457.45441.05458.90432.0591870974.45%
19 Jan 2021437.95410.70447.00410.70137343667.01%
18 Jan 2021409.25426.65426.65402.555385397-3.50%
15 Jan 2021424.10427.10430.05417.402959135-0.48%
14 Jan 2021426.15431.25441.35423.354779868-0.41%
13 Jan 2021427.90447.40448.75419.705255513-3.42%
12 Jan 2021443.05425.10451.00418.1061875783.81%
11 Jan 2021426.80434.80434.80423.602062482-1.16%
08 Jan 2021431.80435.05437.45427.7033449330.10%
07 Jan 2021431.35437.85440.25428.804227651-0.80%
06 Jan 2021434.85438.95446.40430.455684264-0.55%
05 Jan 2021437.25432.00439.00430.005502895-1.35%
04 Jan 2021443.25415.00446.55414.20159400567.75%
01 Jan 2021411.35387.65415.90387.6595209396.11%
31 Dec 2020387.65384.90390.70380.0027781100.71%
30 Dec 2020384.90383.85386.05376.3522185680.46%
29 Dec 2020383.15389.45392.00380.453923113-0.83%
28 Dec 2020386.35376.35393.05375.7550399462.66%
24 Dec 2020376.35378.30383.05374.2530988460.03%
23 Dec 2020376.25361.40378.00358.3026168314.28%
22 Dec 2020360.80355.40363.90345.1533863761.68%
21 Dec 2020354.85372.65374.80347.504642486-5.40%
18 Dec 2020375.10375.35377.45362.7045054130.17%
17 Dec 2020374.45377.40380.95372.552029421-0.81%
16 Dec 2020377.50380.90386.25374.9062079770.07%
15 Dec 2020377.25372.00378.35362.9033840311.48%
14 Dec 2020371.75370.00374.70366.7028629370.66%
11 Dec 2020369.30368.00375.50364.9549910790.81%
10 Dec 2020366.35369.00369.90362.102568628-0.97%
09 Dec 2020369.95375.80376.75367.503367707-0.83%
08 Dec 2020373.05367.35378.00362.2061120092.35%
07 Dec 2020364.50373.50375.00363.407661279-1.42%
04 Dec 2020369.75373.90375.50361.255683929-0.26%
03 Dec 2020370.70377.95381.50368.405027299-1.12%
02 Dec 2020374.90376.00382.85371.0049701690.03%
01 Dec 2020374.80389.65389.65371.357531640-3.58%
27 Nov 2020388.70360.50394.90358.90135494797.91%
26 Nov 2020360.20355.05361.50350.5060761612.08%
25 Nov 2020352.85364.40366.90351.557347086-2.04%
24 Nov 2020360.20353.65363.85351.1058543522.42%
23 Nov 2020351.70340.00355.20340.0079419183.76%
20 Nov 2020338.95334.35344.60334.0065693861.97%
19 Nov 2020332.40334.45343.00328.357803220-0.69%
18 Nov 2020334.70321.95340.00317.3091210563.78%
17 Nov 2020322.50314.00324.50309.7049441013.27%
14 Nov 2020312.30312.70314.65311.104350950.82%
13 Nov 2020309.75313.95316.35308.605820864-2.13%
12 Nov 2020316.50305.00320.95302.2586661393.99%
11 Nov 2020304.35314.90315.45299.006290798-2.61%
10 Nov 2020312.50308.00322.45303.7572538112.32%
09 Nov 2020305.40306.05310.00303.1042313520.59%
06 Nov 2020303.60305.00307.50298.205227334-0.80%
05 Nov 2020306.05295.00308.30291.3059154124.22%
04 Nov 2020293.65297.00302.00290.106560345-0.98%
03 Nov 2020296.55293.05299.70287.6569567591.19%
02 Nov 2020293.05271.00294.90268.65133805337.25%
30 Oct 2020273.25250.05280.35248.00242342069.26%
29 Oct 2020250.10241.50251.45234.5037974282.82%
28 Oct 2020243.25248.95250.75241.052571646-2.21%
27 Oct 2020248.75245.60250.65243.1529193430.75%
26 Oct 2020246.90250.55251.80243.502990672-1.83%
23 Oct 2020251.50243.35257.30243.0079218083.46%
22 Oct 2020243.10242.55245.80241.0526378180.23%
21 Oct 2020242.55236.65248.15236.6552037430.98%
20 Oct 2020240.20240.00242.30236.8035804680.13%
19 Oct 2020239.90237.85240.95233.9046561471.12%
16 Oct 2020237.25238.95240.90233.005319385-0.02%
15 Oct 2020237.30250.95251.60235.304757990-4.91%
14 Oct 2020249.55243.45251.85239.5048510282.84%
13 Oct 2020242.65249.85249.90240.254031503-2.53%
12 Oct 2020248.95255.20257.05246.203472273-1.89%
09 Oct 2020253.75252.35258.20251.0038866320.91%
08 Oct 2020251.45255.05259.45248.053720720-1.14%
07 Oct 2020254.35261.00261.60250.555497957-2.55%
06 Oct 2020261.00255.25265.00249.5070604523.41%
05 Oct 2020252.40259.40263.60250.855329977-1.98%
01 Oct 2020257.50250.30260.00249.9562584813.35%
30 Sep 2020249.15252.00256.55247.704977764-1.05%
29 Sep 2020251.80249.60254.10246.3053553561.19%
28 Sep 2020248.85240.50249.85238.0064194474.25%
25 Sep 2020238.70232.05240.00227.3553269443.87%
24 Sep 2020229.80228.00239.20221.959666063-0.07%
23 Sep 2020229.95234.90236.50226.504880070-0.48%
22 Sep 2020231.05231.25234.75220.754621739-0.09%
21 Sep 2020231.25242.90242.90228.254128528-3.91%
18 Sep 2020240.65240.95243.95237.2553294300.46%
17 Sep 2020239.55239.50243.40237.1070421290.40%
16 Sep 2020238.60234.70239.40232.7094287032.45%
15 Sep 2020232.90234.50235.20229.7547720350.34%
14 Sep 2020232.10230.00236.20226.50103056443.41%
11 Sep 2020224.45222.60226.45221.3536034211.45%
10 Sep 2020221.25222.00225.85217.0533212110.32%
09 Sep 2020220.55220.50223.55215.604342244-0.72%
08 Sep 2020222.15227.95230.00220.803875681-1.90%
07 Sep 2020226.45236.10238.20222.406325386-3.25%
04 Sep 2020234.05236.05239.45232.205680924-4.12%
03 Sep 2020244.10243.10249.75240.7535777450.58%
02 Sep 2020242.70242.85244.00236.1529017740.52%
01 Sep 2020241.45233.00242.90228.8573319083.98%
31 Aug 2020232.20252.00255.60230.759080285-7.03%
28 Aug 2020249.75240.85259.00240.35177838143.67%
27 Aug 2020240.90246.00247.15239.053695410-1.79%
26 Aug 2020245.30243.40248.20242.1579973381.30%
25 Aug 2020242.15233.95243.65232.75149350844.49%
24 Aug 2020231.75229.90233.00227.3580881191.94%
21 Aug 2020227.35229.80231.00223.2086074190.29%
20 Aug 2020226.70223.90234.40220.4072861620.02%
19 Aug 2020226.65231.80234.55225.509870113-2.22%
18 Aug 2020231.80213.50233.00212.10157515129.19%
17 Aug 2020212.30221.00222.40210.356112589-2.66%
14 Aug 2020218.10226.35231.00216.2012286626-3.13%
13 Aug 2020225.15211.00227.30210.10137768887.52%
12 Aug 2020209.40207.00211.50202.1556400871.09%
11 Aug 2020207.15209.60212.05206.404260187-1.15%
10 Aug 2020209.55210.90213.40207.5060795820.38%
07 Aug 2020208.75205.50209.70202.6073786261.51%
06 Aug 2020205.65206.00208.30202.0581349950.61%
05 Aug 2020204.40202.40207.35202.0574261001.92%
04 Aug 2020200.55203.00205.60198.707460348-0.22%
03 Aug 2020201.00200.95206.50197.509877641-0.74%
31 Jul 2020202.50216.20216.90200.5012415404-5.46%
30 Jul 2020214.20220.90222.80209.559165526-3.25%
29 Jul 2020221.40214.70223.35213.6082708982.67%
28 Jul 2020215.65210.90217.25209.5054204043.28%
27 Jul 2020208.80213.00214.40207.006443370-1.67%
24 Jul 2020212.35218.05219.95212.007771221-4.58%
23 Jul 2020222.55221.30224.55218.5096876940.75%
22 Jul 2020220.90212.00224.20207.05165915743.93%
21 Jul 2020212.55216.75220.50211.5510686516-1.23%
20 Jul 2020215.20207.20218.60207.05141580513.86%
17 Jul 2020207.20210.00210.95204.206669571-1.17%
16 Jul 2020209.65205.00210.85198.00102106823.68%
15 Jul 2020202.20203.00207.95200.6099593021.61%
14 Jul 2020199.00200.00203.50195.807388425-3.05%
13 Jul 2020205.25210.00212.90204.355681014-1.54%
10 Jul 2020208.45208.00214.35206.0011878127-0.22%
09 Jul 2020208.90208.85211.20204.7088109821.75%
08 Jul 2020205.30214.80218.00203.5014665711-3.66%
07 Jul 2020213.10202.00215.00200.15240067105.97%
06 Jul 2020201.10200.00202.00196.65110277332.24%
03 Jul 2020196.70198.00204.70194.4023043297-0.20%
02 Jul 2020197.10199.90201.95192.10150515760.05%
01 Jul 2020197.00190.00199.75187.00182538044.01%
30 Jun 2020189.40197.70199.15187.8010329029-1.87%
29 Jun 2020193.00200.00200.00188.5014791621-4.36%
26 Jun 2020201.80210.00211.75200.0016997483-2.02%
25 Jun 2020205.95192.70208.40190.10223365424.65%
24 Jun 2020196.80209.15209.15194.5521457595-3.60%
23 Jun 2020204.15206.45211.45196.5520317673-0.27%
22 Jun 2020204.70201.00216.45199.50416135344.01%
19 Jun 2020196.80179.00204.70179.003681509310.56%
18 Jun 2020178.00168.20178.80168.20262574275.83%
17 Jun 2020168.20155.00170.50153.20399703098.20%
16 Jun 2020155.45161.00162.40151.20175771750.10%
15 Jun 2020155.30160.05163.10152.1024109673-2.97%
12 Jun 2020160.05139.00161.50139.00222274096.03%
11 Jun 2020150.95156.95165.00150.0024326077-3.05%
10 Jun 2020155.70151.00158.00150.20160339013.52%
09 Jun 2020150.40148.50157.50146.20232739512.56%
08 Jun 2020146.65150.00153.85144.50171514280.86%
05 Jun 2020145.40145.00147.30140.30171415141.96%
04 Jun 2020142.60156.00158.60141.4024104883-8.50%
03 Jun 2020155.85160.00164.00154.3513811294-1.30%
02 Jun 2020157.90154.25159.75153.00162460333.81%
01 Jun 2020152.10145.00153.20144.60160548437.34%
29 May 2020141.70132.25143.20131.15167199534.89%
28 May 2020135.10135.00137.55129.6017517968-0.15%
27 May 2020135.30122.55140.40120.102189261810.81%
26 May 2020122.10126.55126.90120.5010894130-0.89%
22 May 2020123.20130.30133.20121.2019823411-5.12%
21 May 2020129.85137.15138.75128.7012926318-3.92%
20 May 2020135.15127.00136.80125.00116932266.33%
19 May 2020127.10129.70132.35126.35122301681.68%
18 May 2020125.00149.00149.00122.5018614167-16.30%
15 May 2020149.35149.95151.25146.3067482610.74%
14 May 2020148.25156.95160.40147.1012910908-5.99%
13 May 2020157.70162.10165.95153.75148419504.51%
12 May 2020150.90148.00151.90141.5018182112-0.66%
11 May 2020151.90146.95154.50142.75181160725.41%
08 May 2020144.10152.50155.45142.9012318025-3.19%
07 May 2020148.85148.50155.95145.0015593429-0.80%
06 May 2020150.05142.65152.40138.55219662005.63%
05 May 2020142.05147.60151.30140.05126124050.25%
04 May 2020141.70150.00150.90139.0511859044-11.13%
30 Apr 2020159.45154.80170.60153.35184440125.84%
29 Apr 2020150.65148.20154.00145.20120041832.34%
28 Apr 2020147.20136.80147.70135.50131935519.61%
27 Apr 2020134.30136.45140.60133.00107682781.05%
24 Apr 2020132.90145.00145.80132.0516734283-12.45%
23 Apr 2020151.80151.00159.30148.1078262500.96%
22 Apr 2020150.35142.15154.45137.0080701844.66%
21 Apr 2020143.65152.00152.00135.659325938-7.77%
20 Apr 2020155.75180.00183.70151.0010790371-11.81%
17 Apr 2020176.60168.85180.80165.001196494710.79%
16 Apr 2020159.40152.85162.90149.0082384773.74%
15 Apr 2020153.65153.00162.65145.0059599352.33%
13 Apr 2020150.15170.00170.55146.007959997-12.58%
09 Apr 2020171.75152.65177.80151.85811194013.93%
08 Apr 2020150.75130.50154.80125.60777814515.52%
07 Apr 2020130.50136.90137.00117.40108438104.69%
03 Apr 2020124.65147.00147.00122.504407286-12.74%
01 Apr 2020142.85150.85151.00137.853774330-6.54%
31 Mar 2020152.85166.90167.05151.003034121-4.77%
30 Mar 2020160.50167.00167.00148.304677802-5.11%
27 Mar 2020169.15175.80184.00166.7544909090.80%
26 Mar 2020167.80161.00181.50150.7064482466.30%
25 Mar 2020157.85143.20162.00141.10435454210.23%
24 Mar 2020143.20140.25161.60123.6040604635.26%
23 Mar 2020136.05175.00184.00126.603306915-29.60%
20 Mar 2020193.25180.45200.95175.2035506225.17%
19 Mar 2020183.75185.00198.25170.954443978-8.35%
18 Mar 2020200.50219.35224.45188.454387979-7.77%
17 Mar 2020217.40234.70242.00214.053760442-4.77%
16 Mar 2020228.30235.00246.95220.852408003-6.95%
13 Mar 2020245.35230.00263.90210.35108266290.90%
12 Mar 2020243.15250.00255.00233.003641431-7.23%
11 Mar 2020262.10275.65279.55256.102520194-4.34%
09 Mar 2020274.00275.75278.70262.003423344-2.33%
06 Mar 2020280.55275.00283.00267.002409257-3.11%
05 Mar 2020289.55296.00297.95283.005632169-2.05%
04 Mar 2020295.60308.00308.00289.552700726-3.46%
03 Mar 2020306.20304.70309.95298.9019578571.39%
02 Mar 2020302.00309.00317.00299.551251381-1.47%
28 Feb 2020306.50308.60315.65300.552260806-2.56%
27 Feb 2020314.55319.95319.95311.001543557-1.12%
26 Feb 2020318.10325.00325.20312.901060934-2.23%
25 Feb 2020325.35324.05327.60321.158609740.65%
24 Feb 2020323.25332.00332.00321.901356324-2.64%
20 Feb 2020332.00328.90334.75327.0515490900.82%
19 Feb 2020329.30328.90331.50327.357566920.43%
18 Feb 2020327.90331.45331.45322.00833069-1.07%
17 Feb 2020331.45334.35334.35327.00803122-0.39%
14 Feb 2020332.75338.50338.95330.60624421-1.26%
13 Feb 2020337.00340.00340.95333.70571382-0.55%
12 Feb 2020338.85333.50339.80333.5015680781.67%
11 Feb 2020333.30336.50341.75332.25977759-0.69%
10 Feb 2020335.60339.95339.95332.05835496-1.28%
07 Feb 2020339.95339.95342.45332.751819012-0.07%
06 Feb 2020340.20345.30349.00328.954835953-0.72%
05 Feb 2020342.65333.10347.60333.1079148293.13%
04 Feb 2020332.25326.00334.50325.7014917012.25%
03 Feb 2020324.95318.00330.50315.3010612992.01%
01 Feb 2020318.55325.00328.90315.001412660-2.75%
31 Jan 2020327.55327.65334.30324.2516871530.21%
30 Jan 2020326.85329.40330.50325.001485564-0.24%
29 Jan 2020327.65327.00333.75324.0060857250.57%
28 Jan 2020325.80331.90336.00324.004294074-1.11%
27 Jan 2020329.45323.05336.80323.0549617891.74%
24 Jan 2020323.80329.00329.00320.4039946780.09%
23 Jan 2020323.50318.75325.00313.6548023531.89%
22 Jan 2020317.50315.75319.45312.0020177250.81%
21 Jan 2020314.95315.60318.85308.952824500-1.33%
20 Jan 2020319.20327.25327.25318.25683308-1.86%
17 Jan 2020325.25325.00329.85323.20931898-0.57%
16 Jan 2020327.10330.50334.90326.002175032-1.37%
15 Jan 2020331.65319.90333.45317.0015878713.48%
14 Jan 2020320.50320.00325.50316.8511713430.17%
13 Jan 2020319.95316.05320.70312.8013548421.86%
10 Jan 2020314.10306.00316.00306.0018528862.51%
09 Jan 2020306.40297.95309.70296.7515973604.01%
08 Jan 2020294.60292.00296.45290.101533409-0.05%
07 Jan 2020294.75295.40297.55291.2510640291.11%
06 Jan 2020291.50291.50300.70287.052555741-3.81%
03 Jan 2020303.05310.50310.50299.351026261-1.99%
02 Jan 2020309.20304.25309.90301.5014093382.10%
01 Jan 2020302.85306.65308.00302.10357891-0.87%
31 Dec 2019305.50305.65308.60304.30788978-0.05%
30 Dec 2019305.65305.65309.10304.3512190620.41%
27 Dec 2019304.40301.65305.90301.005561941.10%
26 Dec 2019301.10301.95303.40299.55673994-0.25%
24 Dec 2019301.85304.60306.45301.00881377-0.64%
23 Dec 2019303.80305.85310.90302.75729236-0.98%
20 Dec 2019306.80306.00308.00303.1511891120.67%
19 Dec 2019304.75309.15309.95302.151734398-1.33%
18 Dec 2019308.85311.00313.95308.10821108-0.61%
17 Dec 2019310.75311.00312.50305.6512058610.53%
16 Dec 2019309.10316.75318.75308.251293481-2.34%
13 Dec 2019316.50314.00318.70311.3521183381.10%
12 Dec 2019313.05304.60315.20301.3518372213.39%
11 Dec 2019302.80304.95305.90300.65845509-0.35%
10 Dec 2019303.85305.00307.70302.25915175-0.77%
09 Dec 2019306.20301.70311.50296.7518607361.91%
06 Dec 2019300.45301.60303.20296.201225732-0.27%
05 Dec 2019301.25303.45304.75297.051556754-0.13%
04 Dec 2019301.65302.90304.80297.10999110-0.12%
03 Dec 2019302.00308.90308.90299.002184410-1.80%
02 Dec 2019307.55313.70313.70302.901428809-1.47%
29 Nov 2019312.15318.90318.90310.80940105-1.55%
28 Nov 2019317.05314.20319.00312.5515176150.56%
27 Nov 2019315.30311.00320.10307.5026140911.42%
26 Nov 2019310.90318.75321.50309.001447555-2.05%
25 Nov 2019317.40312.05319.30311.4010726160.97%