Dalmia Bharat Ltd

NSE :DALBHARAT   BSE :542216  Sector : Cement

Buy, Sell or Hold DALBHARAT ?

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

DALBHARAT Historical Data

Equitypandit Financial Services Pvt. Ltd.
Date Price Open High Low Volume Change(%)
22 Nov 20241808.251778.001823.001764.552255722.07%
21 Nov 20241771.601725.001782.751705.051560311.51%
19 Nov 20241745.251700.651770.001698.554004003.49%
18 Nov 20241686.351709.951730.001680.20208120-1.60%
14 Nov 20241713.801736.101746.051676.55491072-1.37%
13 Nov 20241737.601782.001788.251734.70195661-2.75%
12 Nov 20241786.701760.001793.901752.00790481.79%
11 Nov 20241755.351762.001782.101742.85182117-0.72%
08 Nov 20241768.051800.001804.451759.8563085-1.68%
07 Nov 20241798.251818.001823.551790.10125279-1.06%
06 Nov 20241817.551799.751827.751766.451630201.34%
05 Nov 20241793.601789.751810.001762.001161590.22%
04 Nov 20241789.751838.001840.451771.30143783-2.64%
01 Nov 20241838.201854.251854.251833.20104390.27%
31 Oct 20241833.201836.851863.901818.15787165-0.38%
30 Oct 20241840.251793.251854.551787.002577172.42%
29 Oct 20241796.801797.951804.501772.051448040.03%
28 Oct 20241796.301765.901817.551765.901212981.40%
25 Oct 20241771.451790.001839.001762.05181265-2.29%
24 Oct 20241812.951762.301834.401751.002882602.96%
23 Oct 20241760.851807.001829.901757.00266266-2.42%
22 Oct 20241804.451815.201837.351792.35791489-1.44%
21 Oct 20241830.801782.101856.001760.801093603-1.15%
18 Oct 20241852.151838.751859.801815.001012530.93%
17 Oct 20241835.001867.251869.001822.85133432-1.73%
16 Oct 20241867.251879.901892.451848.4588911-0.99%
15 Oct 20241885.951898.001898.001853.70104971-0.18%
14 Oct 20241889.301881.001918.401869.401889890.87%
11 Oct 20241872.951849.001879.051827.251663361.33%
10 Oct 20241848.351840.751864.951835.051451670.41%
09 Oct 20241840.751887.951900.001831.25280596-2.09%
08 Oct 20241879.951862.001914.501853.751349721.42%
07 Oct 20241853.701939.001955.351843.55196588-4.33%
04 Oct 20241937.501958.001982.001912.55409736-0.64%
03 Oct 20241950.001932.151973.401932.10655833-0.33%
01 Oct 20241956.551930.001968.451930.004368781.21%
30 Sep 20241933.201904.951954.401889.454504702.03%
27 Sep 20241894.751934.001982.951888.051532944-1.10%
26 Sep 20241915.751918.451925.001904.502151980.28%
25 Sep 20241910.351930.001938.801904.50290182-1.00%
24 Sep 20241929.701905.051933.851895.255239381.56%
23 Sep 20241900.101840.001905.001837.153657883.50%
20 Sep 20241835.901829.001853.451819.804789810.75%
19 Sep 20241822.251839.951844.251794.25265606-0.67%
18 Sep 20241834.451822.001861.351812.603000650.68%
17 Sep 20241822.001858.951861.101818.55159454-1.86%
16 Sep 20241856.551913.301917.401851.60141288-2.39%
13 Sep 20241902.101887.351913.151882.101174780.78%
12 Sep 20241887.351905.001905.001875.05108319-0.61%
11 Sep 20241898.851887.401905.001875.052798090.61%
10 Sep 20241887.401887.351912.451879.752270240.63%
09 Sep 20241875.651860.001884.951833.10200041-0.03%
06 Sep 20241876.251919.951922.751865.00231518-1.96%
05 Sep 20241913.751927.001945.851896.05208254-0.67%
04 Sep 20241926.601907.401935.001895.503303190.58%
03 Sep 20241915.501924.751930.001904.00220625-0.23%
02 Sep 20241920.001900.001940.001900.006916131.53%
30 Aug 20241891.051860.001894.801855.153916762.46%
29 Aug 20241845.651824.601856.901820.0014900601.17%
28 Aug 20241824.301813.401837.851810.404878090.14%
27 Aug 20241821.801815.001832.001810.002126380.38%
26 Aug 20241814.901820.001820.001791.552488740.60%
23 Aug 20241804.051804.001809.001778.253111710.26%
22 Aug 20241799.401756.751803.451756.758411132.50%
21 Aug 20241755.451757.501773.001752.40339297-0.69%
20 Aug 20241767.701771.801782.551751.70706544-0.07%
19 Aug 20241768.951757.951786.351755.855252171.04%
16 Aug 20241750.801730.001754.751726.453204071.41%
14 Aug 20241726.451735.251737.651705.45274182-0.51%
13 Aug 20241735.251735.001746.951719.20326808-0.56%
12 Aug 20241745.001753.101754.001726.155047710.25%
09 Aug 20241740.601770.001789.901736.50245783-1.66%
08 Aug 20241770.051757.801777.551735.008901910.70%
07 Aug 20241757.751736.951766.301724.259631451.56%
06 Aug 20241730.751757.001794.201722.20288669-1.47%
05 Aug 20241756.551782.751788.351744.05283332-2.34%
02 Aug 20241798.701800.101822.001785.35133225-0.80%
01 Aug 20241813.251845.101866.001803.45378106-2.02%
31 Jul 20241850.551868.451869.001841.45369988-0.07%
30 Jul 20241851.801834.301855.751826.503357930.95%
29 Jul 20241834.301822.001842.001816.655072671.22%
26 Jul 20241812.201785.001842.001771.005851292.29%
25 Jul 20241771.551765.051780.001753.455221180.01%
24 Jul 20241771.451781.501803.001769.00460270-0.39%
23 Jul 20241778.451779.801808.451751.1011713760.41%
22 Jul 20241771.151802.001818.501767.10869025-2.61%
19 Jul 20241818.701944.001944.001803.051973247-5.12%
18 Jul 20241916.851915.901925.801888.003216810.05%
16 Jul 20241915.901940.001947.951891.00475080-0.69%
15 Jul 20241929.201945.051960.001913.55656450-0.23%
12 Jul 20241933.601879.801947.301863.009358913.64%
11 Jul 20241865.601865.001882.651848.703457930.02%
10 Jul 20241865.301865.001874.701807.65477669-0.12%
09 Jul 20241867.601855.001881.001848.252895840.63%
08 Jul 20241855.851855.001865.401843.60169273-0.12%
05 Jul 20241858.151842.951867.401833.203015200.86%
04 Jul 20241842.351860.001870.251834.10452681-0.73%
03 Jul 20241855.951845.001863.001830.003814040.90%
02 Jul 20241839.451865.001868.001820.00701731-0.57%
01 Jul 20241849.951820.001858.901809.903934652.01%
28 Jun 20241813.451799.951820.601792.857593981.19%
27 Jun 20241792.201835.001835.001786.801109759-1.52%
26 Jun 20241819.801794.151852.751772.6011658470.18%
25 Jun 20241816.601833.851834.001808.40536713-0.11%
24 Jun 20241818.601817.251824.751778.05604247-0.25%
21 Jun 20241823.201869.601869.601803.05787729-2.10%
20 Jun 20241862.401860.001864.401832.304718530.43%
19 Jun 20241854.501888.501889.401850.00398010-1.83%
18 Jun 20241889.001895.001899.001873.003051110.35%
14 Jun 20241882.351888.951900.001857.70324946-1.02%
13 Jun 20241901.801910.001910.001878.553450550.09%
12 Jun 20241900.101895.001912.551870.007925090.64%
11 Jun 20241887.951890.051900.801871.004485250.66%
10 Jun 20241875.501825.001878.951809.956462423.62%
07 Jun 20241809.951766.101829.351757.305770922.48%
06 Jun 20241766.101747.001779.801741.604680191.78%
05 Jun 20241735.151714.851745.251693.155456592.35%
04 Jun 20241695.251845.001845.001651.401010572-8.76%
03 Jun 20241858.001824.951882.001800.008470224.63%
31 May 20241775.701766.051784.951750.002688260.47%
30 May 20241767.351775.451779.901743.05361190-0.46%
29 May 20241775.451800.001810.951772.05342099-1.45%
28 May 20241801.551803.001811.901786.35379419-0.34%
27 May 20241807.651799.001811.951789.603055220.85%
24 May 20241792.451820.001822.451788.00392117-1.10%
23 May 20241812.301846.001846.001801.50221538-1.87%
22 May 20241846.851847.801856.301825.65131012-0.05%
21 May 20241847.801828.001860.151820.009566541.59%
18 May 20241818.951817.401823.201808.05204990.25%
17 May 20241814.501794.001820.001785.002244881.40%
16 May 20241789.451780.001797.101761.503131111.62%
15 May 20241760.951757.751765.001733.153201480.18%
14 May 20241757.751743.151761.951730.401076740.86%
13 May 20241742.701720.001747.201698.901662021.62%
10 May 20241714.851737.151750.751705.00320362-0.78%
09 May 20241728.251774.001785.751715.55553335-2.52%
08 May 20241772.951765.001780.601737.253560180.38%
07 May 20241766.201790.001799.901756.80195348-1.57%
06 May 20241794.451811.001816.101777.10190341-0.09%
03 May 20241796.101811.501811.501781.552764340.28%
02 May 20241791.151841.151844.901790.00744412-2.56%
30 Apr 20241838.151840.001850.051825.053338200.30%
29 Apr 20241832.701810.001836.351790.253323801.83%
26 Apr 20241799.751824.501834.951797.00778331-0.37%
25 Apr 20241806.451926.001948.201767.052955407-7.97%
24 Apr 20241962.801956.001988.351923.306217730.58%
23 Apr 20241951.451969.951976.351932.50503657-0.46%
22 Apr 20241960.501964.501968.751943.451620810.88%
19 Apr 20241943.451949.001962.001911.40225621-0.28%
18 Apr 20241949.001984.001986.201940.00474474-1.07%
16 Apr 20241970.101934.651978.901909.002946781.86%
15 Apr 20241934.101925.051968.801908.45324805-0.92%
12 Apr 20241952.051979.001980.001939.05482032-1.32%
10 Apr 20241978.102011.002011.001970.00241616-0.64%
09 Apr 20241990.802010.902044.551983.85228630-1.00%
08 Apr 20242010.902012.002015.001980.005719661.10%
05 Apr 20241989.102007.102017.001981.50568609-1.84%
04 Apr 20242026.452058.002058.902021.10529000-0.78%
03 Apr 20242042.452028.052048.702002.757448230.70%
02 Apr 20242028.352001.052041.501965.807982741.81%
01 Apr 20241992.301942.052009.001942.056295402.58%
28 Mar 20241942.151956.001977.001935.10650389-0.80%
27 Mar 20241957.851961.002003.451950.10988773-0.17%
26 Mar 20241961.201928.701970.001928.702328880.10%
22 Mar 20241959.251920.001970.801907.602198241.93%
21 Mar 20241922.151900.101924.501898.451547101.43%
20 Mar 20241895.051888.951908.501849.656046210.57%
19 Mar 20241884.401894.851894.851865.80279862-0.03%
18 Mar 20241884.951881.051898.401851.253203630.24%
15 Mar 20241880.401870.001893.901854.703991260.72%
14 Mar 20241867.051827.001877.951821.602428602.28%
13 Mar 20241825.501909.151919.501803.15450072-4.38%
12 Mar 20241909.151945.001950.001891.10588682-1.55%
11 Mar 20241939.251961.201977.951935.00318811-1.12%
07 Mar 20241961.201931.101973.951931.102420730.78%
06 Mar 20241945.951996.001998.451916.15399091-2.51%
05 Mar 20241995.952040.002049.951985.00198945-1.53%
04 Mar 20242027.052085.002103.152021.75241075-1.85%
02 Mar 20242065.302060.002073.002018.0571920.48%
01 Mar 20242055.452025.002061.052025.002197591.51%
29 Feb 20242024.902002.252038.451986.302802930.39%
28 Feb 20242016.952070.002085.152002.65249809-2.69%
27 Feb 20242072.652102.002114.152065.60362622-1.94%
26 Feb 20242113.652094.452122.502081.203387631.15%
23 Feb 20242089.702120.002120.852080.25432856-0.83%
22 Feb 20242107.152087.902110.852062.056209520.97%
21 Feb 20242086.952080.002126.902075.604301990.07%
20 Feb 20242085.552101.702108.302072.00334011-0.77%
19 Feb 20242101.702084.602127.952084.602927760.82%
16 Feb 20242084.602051.502116.652051.404351231.87%
15 Feb 20242046.352055.002067.952035.20271961-0.24%
14 Feb 20242051.352032.202063.502027.05232957-0.56%
13 Feb 20242062.902077.902077.952005.003285420.52%
12 Feb 20242052.152149.002149.002033.50379042-3.53%
09 Feb 20242127.202114.052136.702068.203114151.28%
08 Feb 20242100.352180.002187.552087.55777828-3.25%
07 Feb 20242170.802225.502225.502160.80147590-0.87%
06 Feb 20242189.752214.852226.002180.80740253-0.17%
05 Feb 20242193.552259.102270.202178.00382206-2.90%
02 Feb 20242259.102300.002300.002255.00247026-0.93%
01 Feb 20242280.402300.002300.002266.504532650.03%
31 Jan 20242279.802260.052294.952256.652984960.87%
30 Jan 20242260.052241.402285.952237.652905760.16%
29 Jan 20242256.452228.002278.352221.004585732.33%
25 Jan 20242205.052185.002218.952141.856944482.33%
24 Jan 20242154.752119.902174.002071.057107872.17%
23 Jan 20242108.902210.002219.952101.70288555-4.48%
20 Jan 20242207.702240.002241.502200.0056612-0.30%
19 Jan 20242214.402198.002220.002165.455556211.51%
18 Jan 20242181.452190.002200.452135.50298160-0.47%
17 Jan 20242191.702258.352275.702181.00354131-2.95%
16 Jan 20242258.352297.652303.152233.40451024-1.52%
15 Jan 20242293.252308.002336.952282.50221713-0.44%
12 Jan 20242303.502320.002327.252282.45255101-0.16%
11 Jan 20242307.302300.002314.152260.053136370.82%
10 Jan 20242288.602322.952322.952264.75226393-0.79%
09 Jan 20242306.752338.402368.002298.65385639-1.01%
08 Jan 20242330.352393.102405.002298.20371369-2.52%
05 Jan 20242390.702365.002428.602341.056658831.26%
04 Jan 20242361.002320.002365.002304.202689102.31%
03 Jan 20242307.652334.902334.902301.05135305-0.56%
02 Jan 20242320.552370.002378.202289.05297631-1.72%
01 Jan 20242361.252307.502382.002301.008024883.78%
29 Dec 20232275.202290.952307.602262.55140140-0.65%
28 Dec 20232290.102316.102348.652281.95583808-1.29%
27 Dec 20232320.052252.502362.002241.5510817953.62%
26 Dec 20232239.052220.202263.802201.552590592.04%
22 Dec 20232194.202236.052245.802188.00248245-2.04%
21 Dec 20232239.802188.202244.552137.203487132.54%
20 Dec 20232184.252320.002337.302171.35479524-5.58%
19 Dec 20232313.252339.902362.002304.50184582-1.11%
18 Dec 20232339.152365.902380.002324.35182957-0.97%
15 Dec 20232362.002417.002417.002351.00280164-1.86%
14 Dec 20232406.652376.402430.702363.004742831.27%
13 Dec 20232376.402375.052390.002349.35321308-0.29%
12 Dec 20232383.402374.002390.002345.305188781.60%
11 Dec 20232345.952335.102355.252303.602477120.63%
08 Dec 20232331.202358.102375.002293.65329996-1.16%
07 Dec 20232358.652379.952379.952342.55318560-0.10%
06 Dec 20232361.002374.002374.002305.254886520.50%
05 Dec 20232349.352300.702361.002293.455931441.81%
04 Dec 20232307.552268.102328.902268.106083781.87%
01 Dec 20232265.152245.352275.002219.553544012.15%
30 Nov 20232217.552195.002251.652192.2027534660.68%
29 Nov 20232202.602216.002242.852178.75303993-0.16%
28 Nov 20232206.202230.002252.202201.60262585-1.12%
24 Nov 20232231.102190.002260.452164.054647332.11%
23 Nov 20232185.002170.002204.952157.652756291.38%
22 Nov 20232155.252212.402216.002141.80217410-2.58%
21 Nov 20232212.402205.002228.602191.852750730.41%
20 Nov 20232203.402209.952219.952184.50371620-0.19%
17 Nov 20232207.652165.002218.002152.104154792.15%
16 Nov 20232161.102139.002166.752109.602093881.83%
15 Nov 20232122.202190.502190.502117.004663080.55%
13 Nov 20232110.502100.002119.752091.00649370.28%
12 Nov 20232104.602124.002124.002095.20378110.72%
10 Nov 20232089.502081.252105.002066.10153274-0.24%
09 Nov 20232094.452128.952136.902090.0090423-1.38%
08 Nov 20232123.802081.002150.002081.003375271.63%
07 Nov 20232089.702117.502119.952072.05173203-0.49%
06 Nov 20232099.902073.702113.452073.702020151.27%
03 Nov 20232073.652092.002100.002066.80107498-0.18%
02 Nov 20232077.302079.952103.952070.451990150.23%
01 Nov 20232072.502119.402119.402065.05183930-1.51%
31 Oct 20232104.252054.902109.802050.054812202.95%
30 Oct 20232043.952049.202070.052025.002328970.27%
27 Oct 20232038.502026.202055.402023.651598411.14%
26 Oct 20232015.602040.052050.601995.05242006-2.02%
25 Oct 20232057.252074.952096.302040.40289021-0.88%
23 Oct 20232075.452169.402169.402045.10841644-3.83%
20 Oct 20232158.052214.802214.902151.85334304-2.26%
19 Oct 20232208.002235.902235.902188.05284447-1.02%
18 Oct 20232230.752269.902271.702219.40239604-1.11%
17 Oct 20232255.902301.002314.102226.15699124-2.85%
16 Oct 20232322.102322.002373.352282.0014063721.29%
13 Oct 20232292.552300.002324.002278.30244249-0.36%
12 Oct 20232300.802301.002324.752290.35200025-0.01%
11 Oct 20232301.102278.952344.002267.754107761.82%
10 Oct 20232260.002229.802270.652208.004609521.85%
09 Oct 20232219.052207.052242.452198.65238173-0.21%
06 Oct 20232223.802250.002269.752206.70369046-1.52%
05 Oct 20232258.152270.202311.052223.00514301-2.06%
04 Oct 20232305.752353.002371.352277.00377251-2.80%
03 Oct 20232372.052404.352409.552356.05338580-1.34%
29 Sep 20232404.352339.952417.952330.454830322.75%
28 Sep 20232339.952369.602400.002317.95275770-1.28%
27 Sep 20232370.352403.002403.002347.353802550.11%
26 Sep 20232367.702350.002375.002331.304438411.29%
25 Sep 20232337.552245.602351.302245.054222804.09%
22 Sep 20232245.602266.002280.352235.80236560-0.90%
21 Sep 20232266.002324.902324.902262.30192702-2.10%
20 Sep 20232314.652358.002360.002290.95383701-2.30%
18 Sep 20232369.252399.002399.002354.35219189-0.77%
15 Sep 20232387.602424.002424.752380.00401541-0.67%
14 Sep 20232403.702359.952410.002352.805915561.99%
13 Sep 20232356.752329.952361.852293.253715130.99%
12 Sep 20232333.702401.052422.002326.55721101-1.64%
11 Sep 20232372.552339.002384.402324.504645122.17%
08 Sep 20232322.102306.002327.402287.554168781.50%
07 Sep 20232287.852308.002328.952275.25377343-0.87%
06 Sep 20232308.002255.852335.002252.106773151.83%
05 Sep 20232266.502258.902280.002245.553699310.24%
04 Sep 20232261.002128.102273.002127.307563576.47%
01 Sep 20232123.552069.852135.002069.852992041.85%
31 Aug 20232085.052085.002118.002071.102660660.11%
30 Aug 20232082.802069.002110.002050.553550761.35%
29 Aug 20232055.152045.002059.552030.451926461.15%
28 Aug 20232031.852000.002036.351997.151795081.40%
25 Aug 20232003.752001.002014.951975.003170170.33%
24 Aug 20231997.251992.002021.951979.451606070.35%
23 Aug 20231990.201957.052018.801954.003400612.00%
22 Aug 20231951.201933.901956.001914.002578481.64%
21 Aug 20231919.751907.901930.251893.05956961.15%
18 Aug 20231897.951909.901911.901873.3079365-0.32%
17 Aug 20231904.101900.001907.901889.101624300.11%
16 Aug 20231902.101888.101909.051877.00370078-0.48%
14 Aug 20231911.351989.101989.101905.30213660-4.11%
11 Aug 20231993.352000.002009.001969.10111769-0.46%
10 Aug 20232002.502012.002025.551982.00128805-0.51%
09 Aug 20232012.852010.002018.951992.7593151-0.14%
08 Aug 20232015.702024.002040.001981.302515000.54%
07 Aug 20232004.801990.002018.001971.751279210.74%
04 Aug 20231990.151983.202001.001972.801261800.88%
03 Aug 20231972.851971.001978.601937.80201027-0.55%
02 Aug 20231983.701982.002008.001961.95258617-0.16%
01 Aug 20231986.801935.001992.851935.003628551.69%
31 Jul 20231953.801957.151961.351936.85306459-0.17%
28 Jul 20231957.151951.801963.251936.001563520.80%
27 Jul 20231941.551975.001975.001925.00242498-0.73%
26 Jul 20231955.751910.001960.151907.705324762.48%
25 Jul 20231908.451919.351923.751890.002558010.43%
24 Jul 20231900.251920.001920.001880.65336491-1.09%
21 Jul 20231921.101979.002003.951915.35435846-4.94%
20 Jul 20232020.952036.002044.602014.25125038-0.82%
19 Jul 20232037.702049.002050.002028.10996170.01%
18 Jul 20232037.552060.102064.352023.55151922-0.95%
17 Jul 20232057.052051.002079.002044.701500950.04%
14 Jul 20232056.152081.352081.352048.45140749-0.09%
13 Jul 20232058.002070.002094.002049.15290135-0.30%
12 Jul 20232064.202070.102094.902035.55276144-0.18%
11 Jul 20232068.002101.202113.502053.75268058-1.58%
10 Jul 20232101.202149.002153.352096.20306079-2.12%
07 Jul 20232146.652190.002194.902140.95172703-2.10%
06 Jul 20232192.602186.102199.002165.001117170.83%
05 Jul 20232174.652186.002190.702157.80144754-0.49%
04 Jul 20232185.452218.002218.002179.00123893-0.68%
03 Jul 20232200.352183.802212.002171.301589101.58%
30 Jun 20232166.202219.552229.952160.00159710-2.40%
28 Jun 20232219.552175.302239.002169.004974322.47%
27 Jun 20232166.052200.002230.002162.90237552-1.42%
26 Jun 20232197.152164.902199.002153.001404901.37%
23 Jun 20232167.402193.852198.552162.95104348-1.50%
22 Jun 20232200.402253.002267.752182.85255136-2.56%
21 Jun 20232258.202250.002270.002240.502111850.79%
20 Jun 20232240.502235.002250.002222.50136626-0.08%
19 Jun 20232242.402254.002280.702225.00154384-0.55%
16 Jun 20232254.852260.002288.802243.503350270.01%
15 Jun 20232254.552197.002266.202197.007975242.64%
14 Jun 20232196.602177.002213.002152.603958681.82%
13 Jun 20232157.302114.102168.902109.003891292.62%
12 Jun 20232102.152096.152114.902077.103730460.31%
09 Jun 20232095.752127.652155.402083.10295966-1.52%
08 Jun 20232128.202175.002183.002108.00195558-1.80%
07 Jun 20232167.252170.002174.002138.801320410.34%
06 Jun 20232159.952141.002170.002133.053041440.95%
05 Jun 20232139.652150.002158.302133.351498030.02%
02 Jun 20232139.302135.502150.002124.05665910.22%
01 Jun 20232134.502130.002168.652126.002111180.21%
31 May 20232129.952140.002151.002107.152491540.09%
30 May 20232128.052104.102160.002100.254330371.67%
29 May 20232093.052092.002107.852066.602052861.18%
26 May 20232068.702042.602073.752032.001414771.35%
25 May 20232041.152049.202054.552017.55153205-0.39%
24 May 20232049.202063.002070.002042.10169120-1.20%
23 May 20232074.102075.002097.002063.40133706-0.17%
22 May 20232077.702068.502080.002052.701421150.97%
19 May 20232057.652062.602081.352030.35124074-0.24%
18 May 20232062.602090.052113.452053.00224608-0.68%
17 May 20232076.702080.002102.052066.75193543-0.11%
16 May 20232079.052076.002095.002068.002622960.32%
15 May 20232072.402075.002094.752063.55207657-0.44%
12 May 20232081.602094.702101.902076.90218544-0.09%
11 May 20232083.452087.002095.002078.05215383-0.13%
10 May 20232086.252068.002097.452055.001647380.50%
09 May 20232075.802090.402128.802043.00539876-0.49%
08 May 20232085.952008.002090.002008.005224593.63%
05 May 20232012.852024.902034.251990.05198931-0.56%
04 May 20232024.202001.902028.601997.002656491.14%
03 May 20232001.301999.902012.801992.552872240.05%
02 May 20232000.251999.002009.001984.151838630.20%
28 Apr 20231996.201975.002005.001964.253414631.51%
27 Apr 20231966.501942.251975.501933.556104351.68%
26 Apr 20231934.051910.001953.901901.506792210.68%
25 Apr 20231920.901930.001935.701906.55409044-0.43%
24 Apr 20231929.251930.551944.951910.003561170.37%
21 Apr 20231922.051992.251994.901916.40472353-3.36%
20 Apr 20231988.952055.052060.001977.55658835-3.10%
19 Apr 20232052.502045.702078.002041.104473430.86%
18 Apr 20232034.952038.902060.002021.00348057-0.01%
17 Apr 20232035.201995.002041.501986.052589801.72%
13 Apr 20232000.751995.002018.001990.003474550.28%
12 Apr 20231995.102014.652045.001990.00380286-0.30%
11 Apr 20232001.201985.002020.001985.003823790.88%
10 Apr 20231983.652009.002009.951976.55178390-0.79%
06 Apr 20231999.351985.002009.001978.002475391.01%
05 Apr 20231979.401971.701990.001957.002361350.34%
03 Apr 20231972.701987.301990.001965.003542770.23%
31 Mar 20231968.251935.001979.001930.253875242.05%
29 Mar 20231928.751852.001936.451844.454790114.57%
28 Mar 20231844.401880.101882.801827.60244419-1.33%
27 Mar 20231869.301836.401874.951827.503026182.09%
24 Mar 20231831.101821.051835.451802.001662710.44%
23 Mar 20231823.151843.351856.001819.00166620-0.87%
22 Mar 20231839.201836.001851.501821.451909070.91%
21 Mar 20231822.701805.101828.001795.053388351.30%
20 Mar 20231799.251808.301812.651771.00260586-0.50%
17 Mar 20231808.251794.401828.001794.353308531.28%
16 Mar 20231785.451794.001799.001770.052298880.00%
15 Mar 20231785.501770.001792.001754.251761822.01%
14 Mar 20231750.301740.051760.901706.652523340.61%
13 Mar 20231739.751760.001810.901732.25194243-3.35%
10 Mar 20231800.001824.001824.001793.25267751-1.32%
09 Mar 20231824.151837.801843.651814.30231531-0.25%
08 Mar 20231828.651812.051834.101790.004484540.02%
06 Mar 20231828.201867.001867.001824.90229249-1.86%
03 Mar 20231862.801864.351877.301846.003092250.92%
02 Mar 20231845.751875.701890.001838.15456249-1.60%
01 Mar 20231875.701843.101879.751829.003287842.28%
28 Feb 20231833.901845.001854.751812.00359886-0.22%
27 Feb 20231838.001881.001885.501815.80351098-2.29%
24 Feb 20231881.001904.801922.751864.95388171-0.73%
23 Feb 20231894.851915.001928.601864.00384962-0.95%
22 Feb 20231912.951888.251919.001860.054832080.21%
21 Feb 20231909.001937.251959.001898.50321364-1.37%
20 Feb 20231935.601952.751960.001885.25315376-0.49%
17 Feb 20231945.101939.001989.801921.455798830.69%
16 Feb 20231931.801927.001937.101920.301086600.60%
15 Feb 20231920.351897.001927.701886.002082820.94%
14 Feb 20231902.551931.851939.001892.00138621-1.38%
13 Feb 20231929.101949.901963.951914.20125585-0.53%
10 Feb 20231939.351924.951945.001909.702513310.68%
09 Feb 20231926.251900.001932.001895.052194700.98%
08 Feb 20231907.601877.601929.001875.805005912.95%
07 Feb 20231853.001885.001910.001841.65244455-1.72%
06 Feb 20231885.401895.001929.851823.005320910.94%
03 Feb 20231867.851791.801883.951791.804080623.62%
02 Feb 20231802.651770.001818.001734.803142291.94%
01 Feb 20231768.401771.051843.351737.204136070.04%
31 Jan 20231767.751726.601787.451714.501935062.92%
30 Jan 20231717.551672.001752.001672.001880741.41%
27 Jan 20231693.701737.001737.401675.00267790-2.00%
25 Jan 20231728.351751.251755.201703.95231772-1.78%
24 Jan 20231759.701775.801785.701746.25158930-0.42%
23 Jan 20231767.201848.301851.951760.20337237-3.91%
20 Jan 20231839.101885.001886.551829.95126074-2.02%
19 Jan 20231877.051872.051903.001854.65190437-0.39%
18 Jan 20231884.401915.001915.951876.10172471-1.11%
17 Jan 20231905.601890.001910.201870.201062810.75%
16 Jan 20231891.451898.701918.351886.25282093-0.40%
13 Jan 20231899.001900.001916.901874.402315210.08%
12 Jan 20231897.501875.001915.201874.004236451.57%
11 Jan 20231868.201877.101883.251860.0081285-0.28%
10 Jan 20231873.501884.701888.001840.50174932-0.59%
09 Jan 20231884.701877.351903.001860.002455700.49%
06 Jan 20231875.451880.001917.551866.002142770.02%
05 Jan 20231875.151848.101880.001835.952282991.46%
04 Jan 20231848.101881.551886.951841.35167153-1.28%
03 Jan 20231872.151900.001903.001865.10114510-0.82%
02 Jan 20231887.701862.801899.001860.001899141.34%
30 Dec 20221862.801865.201877.901849.401885060.40%
29 Dec 20221855.451845.201869.951805.752047070.07%
28 Dec 20221854.101855.001870.001843.8579546-0.48%
27 Dec 20221863.101820.001870.001809.602065662.82%
26 Dec 20221812.051761.851832.051753.701260302.35%
23 Dec 20221770.501838.001853.151759.35180476-4.71%
22 Dec 20221858.051855.001869.051828.151565650.31%
21 Dec 20221852.301859.101888.201805.05379735-0.31%
20 Dec 20221858.051890.001911.601833.20505563-1.26%
19 Dec 20221881.701849.851890.001827.352330851.74%
16 Dec 20221849.551870.001890.001845.50206165-1.90%
15 Dec 20221885.351897.001921.951870.20322309-0.28%
14 Dec 20221890.701874.951898.001843.404693881.87%
13 Dec 20221856.051925.001925.001806.001275245-2.64%
12 Dec 20221906.301859.901922.901826.305819213.19%
09 Dec 20221847.451862.451865.851820.60189460-0.31%
08 Dec 20221853.151855.951875.001836.101295530.22%
07 Dec 20221849.101852.001871.101818.35404477-0.92%
06 Dec 20221866.201875.501894.401852.00418159-1.02%
05 Dec 20221885.501939.001946.851875.00509770-2.64%
02 Dec 20221936.701898.001942.001892.003716801.87%
01 Dec 20221901.201828.001923.901824.0511240514.42%
30 Nov 20221820.701763.901826.001762.105811573.08%
29 Nov 20221766.251770.151782.551755.002456960.37%
28 Nov 20221759.701742.001764.401734.051145091.01%
25 Nov 20221742.151742.001759.951725.001653670.16%
24 Nov 20221739.301733.001757.401723.552201940.26%
23 Nov 20221734.751709.001746.401685.152165671.26%
22 Nov 20221713.101674.001724.001666.502481522.28%
21 Nov 20221674.951685.851689.501650.00126740-0.24%
18 Nov 20221678.901722.301725.401642.30237768-2.03%
17 Nov 20221713.701707.001732.901694.552744800.34%
16 Nov 20221707.851680.101738.001680.105783291.68%
15 Nov 20221679.651680.001716.001670.40182416-0.66%
14 Nov 20221690.801669.751706.951659.901752981.37%
11 Nov 20221667.901692.351713.951656.55202042-0.82%
10 Nov 20221681.701723.001732.451671.05176661-3.09%
09 Nov 20221735.351750.001785.001725.60289595-1.81%
07 Nov 20221767.401759.001772.451725.002783791.43%
04 Nov 20221742.501657.001750.001653.759306065.37%
03 Nov 20221653.701585.001673.501585.006424353.67%
02 Nov 20221595.101609.001618.451575.25232645-0.65%
01 Nov 20221605.601615.001616.151589.601663930.29%
31 Oct 20221600.951535.501605.001535.503139254.46%
28 Oct 20221532.551579.001585.451526.5089219-3.14%
27 Oct 20221582.301540.001587.951535.201754563.27%
25 Oct 20221532.201523.001572.851520.702308070.76%
24 Oct 20221520.701540.001540.401511.1018922-0.52%
21 Oct 20221528.601517.751539.701512.551351080.32%
20 Oct 20221523.651515.001531.001505.701213870.37%
19 Oct 20221518.051512.001532.951508.001264210.49%
18 Oct 20221510.701513.001532.601497.902276330.11%
17 Oct 20221509.101500.001530.001476.051372700.38%
14 Oct 20221503.451518.601550.201496.35257969-0.20%
13 Oct 20221506.401511.001528.601489.6570179-1.03%
12 Oct 20221522.151501.101531.351478.201508232.15%
11 Oct 20221490.151540.001543.951483.05170005-2.76%
10 Oct 20221532.451500.051545.951500.051812710.53%
07 Oct 20221524.351565.101565.101494.50558920-2.95%
06 Oct 20221570.651583.051632.001563.70234208-1.59%
04 Oct 20221595.951575.001600.001560.15695962.72%
03 Oct 20221553.751595.001605.401535.25144302-2.77%
30 Sep 20221598.001559.051606.551511.101535323.08%
29 Sep 20221550.251535.151556.051515.951254381.79%
28 Sep 20221523.001526.001542.351495.65130786-0.26%
27 Sep 20221526.901574.901580.001520.85154735-1.22%
26 Sep 20221545.801571.001575.001506.15161296-2.17%
23 Sep 20221580.101651.551677.301571.00265789-4.33%
22 Sep 20221651.551674.951712.601636.05187809-1.64%
21 Sep 20221679.051699.951725.001671.25323303-2.26%
20 Sep 20221717.851689.001733.451674.153093163.04%
19 Sep 20221667.151680.001698.401635.30207928-1.19%
16 Sep 20221687.151750.001768.651665.80386682-4.38%
15 Sep 20221764.351782.651794.701750.05340288-0.02%
14 Sep 20221764.751647.001793.151631.1014292136.30%
13 Sep 20221660.201702.001724.851656.10286939-1.92%
12 Sep 20221692.651660.251699.001650.303617211.95%
09 Sep 20221660.251654.001723.451651.106250330.48%
08 Sep 20221652.301620.951660.001600.507166233.02%
07 Sep 20221603.851541.551624.001541.554818813.01%
06 Sep 20221556.951558.851569.801535.001736280.41%
05 Sep 20221550.601534.001558.401530.501393181.04%
02 Sep 20221534.651535.001559.601524.351954350.25%
01 Sep 20221530.801536.001551.951516.15199188-0.36%
30 Aug 20221536.351534.901549.451523.052607350.50%
29 Aug 20221528.751515.151535.001504.25159610-0.18%
26 Aug 20221531.551550.051557.451527.10165448-0.36%
25 Aug 20221537.051564.201564.201531.65235046-0.99%
24 Aug 20221552.401561.901562.751538.00153804-0.57%
23 Aug 20221561.351549.001573.001522.453045150.47%
22 Aug 20221554.101612.001613.351542.65246021-3.84%
19 Aug 20221616.101680.001706.051605.00949279-3.05%
18 Aug 20221666.901604.651675.901593.056631244.48%
17 Aug 20221595.351589.751605.001580.001777040.68%
16 Aug 20221584.651564.001594.601556.801115061.59%
12 Aug 20221559.801569.101575.001532.10171846-0.22%
11 Aug 20221563.251573.101588.001552.051089320.36%
10 Aug 20221557.701609.001609.001547.65136987-2.84%
08 Aug 20221603.301619.001633.051595.00346059-0.80%
05 Aug 20221616.301565.001628.251550.004128243.49%
04 Aug 20221561.851550.001602.001550.003910130.94%
03 Aug 20221547.301585.001585.151535.00317873-2.22%
02 Aug 20221582.451595.101610.551574.8572178-0.24%
01 Aug 20221586.301590.101612.801578.30142183-0.83%
29 Jul 20221599.651606.451618.951588.201748760.91%
28 Jul 20221585.301575.501612.001568.151857250.56%
27 Jul 20221576.451540.001589.001530.001360552.74%
26 Jul 20221534.451557.701569.001517.50229628-0.99%
25 Jul 20221549.751585.001595.101540.85150588-2.86%
22 Jul 20221595.451548.501603.251530.053066943.62%
21 Jul 20221539.751518.901546.501498.001645541.77%
20 Jul 20221512.901529.001529.051505.00195038-0.12%
19 Jul 20221514.701494.101522.951480.351424441.63%
18 Jul 20221490.401467.801508.151457.151816482.90%
15 Jul 20221448.351440.551459.001422.152567440.57%
14 Jul 20221440.101477.151489.801431.15225508-2.51%
13 Jul 20221477.151449.051492.701447.203659072.71%
12 Jul 20221438.151446.001453.901431.85193946-0.85%
11 Jul 20221450.501430.001454.251415.001852031.18%
08 Jul 20221433.651458.001458.451425.55146937-1.34%
07 Jul 20221453.151390.001464.701376.306357655.19%
06 Jul 20221381.501309.251386.501309.004851086.11%
05 Jul 20221301.951317.801329.501298.00128140-1.20%
04 Jul 20221317.801328.701340.001292.00561448-0.68%
01 Jul 20221326.851280.001337.801272.501973363.37%
30 Jun 20221283.651291.351300.051267.25142989-0.46%
29 Jun 20221289.551296.001321.851281.45167100-0.99%
28 Jun 20221302.401299.001313.801273.15133711-0.02%
27 Jun 20221302.601310.551327.901287.702177820.47%
24 Jun 20221296.501262.351310.001261.652657883.51%
23 Jun 20221252.551246.901273.001238.00846390.45%
22 Jun 20221246.951258.201258.201214.85143132-0.89%
21 Jun 20221258.201261.951291.351250.753516250.38%
20 Jun 20221253.401257.001260.501212.50182152-0.48%
17 Jun 20221259.401254.151278.801228.451898770.56%
16 Jun 20221252.351290.001299.851238.70141989-2.22%
15 Jun 20221280.801275.001294.451265.45171880-0.35%
14 Jun 20221285.251247.001308.951247.002217251.92%
13 Jun 20221261.001276.001276.001238.00175241-2.12%
10 Jun 20221288.301282.001319.801272.85237561-0.46%
09 Jun 20221294.251270.001301.901265.202273211.93%
08 Jun 20221269.701237.751307.501237.7511524712.58%
07 Jun 20221237.751273.001275.951228.10745995-3.50%
06 Jun 20221282.701252.801298.001240.504841352.39%
03 Jun 20221252.801378.001381.401250.00998453-8.80%
02 Jun 20221373.751360.101377.951345.00815800.83%
01 Jun 20221362.401372.901410.001345.80193277-0.01%
31 May 20221362.501375.251375.301352.05112261-0.84%
30 May 20221374.101345.101388.001339.501676682.94%
27 May 20221334.901358.001358.001325.45541020.05%
26 May 20221334.251306.251341.451253.601679343.37%
25 May 20221290.801322.001342.101269.30260926-2.39%
24 May 20221322.451370.651380.901315.85252700-3.28%
23 May 20221367.251410.101430.451351.20229656-2.30%
20 May 20221399.501386.751411.001384.702916852.22%
19 May 20221369.151410.001410.001346.55225747-3.73%
18 May 20221422.201418.101439.801391.001565810.60%
17 May 20221413.701448.301468.001406.05268548-1.48%
16 May 20221435.001420.001440.001392.00999521.92%
13 May 20221408.001414.001448.401400.101155140.18%
12 May 20221405.501435.001438.001379.00197668-2.87%
11 May 20221447.001420.001460.001373.603226931.77%
10 May 20221421.801477.901486.151366.25559455-2.13%
09 May 20221452.801385.001468.501385.001991321.78%
06 May 20221427.451425.001445.001396.15102810-0.87%
05 May 20221439.951444.551495.901429.00198288-0.32%
04 May 20221444.551502.001509.951436.00112315-3.81%
02 May 20221501.751519.151519.151476.3582450-1.15%
29 Apr 20221519.151540.201564.001514.40149626-1.24%
28 Apr 20221538.301568.001568.001529.50129525-0.73%
27 Apr 20221549.601565.001590.001522.65118416-2.12%
26 Apr 20221583.101588.701604.301573.20918480.78%
25 Apr 20221570.901605.501609.001561.50113876-3.05%
22 Apr 20221620.251617.001635.001592.051398640.43%
21 Apr 20221613.251610.001625.001595.00803661.53%
20 Apr 20221588.951573.051622.001545.251440331.01%
19 Apr 20221573.051614.001623.701538.05109892-1.79%
18 Apr 20221601.801634.001634.001590.35109683-1.73%
13 Apr 20221630.001615.001640.501603.252254821.72%
12 Apr 20221602.501620.551631.451570.00306061-1.11%
11 Apr 20221620.551619.401640.401593.002572390.83%
08 Apr 20221607.251600.001622.001597.051226371.14%
07 Apr 20221589.201608.001614.001582.20204798-0.29%
06 Apr 20221593.901576.001624.001561.303605240.10%
05 Apr 20221592.351592.701609.101527.802286340.98%
04 Apr 20221576.901526.251583.301526.252486383.32%
01 Apr 20221526.201502.001534.951485.003960862.05%
31 Mar 20221495.601505.551507.651465.002158800.16%
30 Mar 20221493.151452.301502.401442.756821164.29%
29 Mar 20221431.701375.001448.951370.955240713.47%
28 Mar 20221383.651360.501396.951341.352394151.71%
25 Mar 20221360.401400.001403.351351.40171297-2.02%
24 Mar 20221388.451404.951412.101381.15165414-1.70%
23 Mar 20221412.501427.001440.751390.10145765-0.70%
22 Mar 20221422.451425.151431.951397.05208200-0.19%
21 Mar 20221425.151460.001460.001412.35277487-2.40%
17 Mar 20221460.251490.001523.401450.60352511-0.91%
16 Mar 20221473.601451.801482.001425.754056273.50%
15 Mar 20221423.801421.751474.901405.053898161.17%
14 Mar 20221407.401415.001429.001378.15313954-1.57%
11 Mar 20221429.851473.501480.001402.00449351-3.53%
10 Mar 20221482.151515.101529.951442.704667781.16%
09 Mar 20221465.101366.401475.901362.254428857.55%
08 Mar 20221362.251326.101379.701278.155737032.35%
07 Mar 20221331.001359.001373.901290.15553126-5.23%
04 Mar 20221404.401423.601454.951353.20478418-1.57%
03 Mar 20221426.801521.001548.801420.85369623-5.97%
02 Mar 20221517.351560.001560.351485.00401048-3.17%
28 Feb 20221567.001569.001598.001493.15462614-0.50%
25 Feb 20221574.851536.851620.751536.854825622.47%
24 Feb 20221536.851571.101623.751512.55516658-7.10%
23 Feb 20221654.251708.051708.051648.30173698-1.90%
22 Feb 20221686.251705.001732.151653.25292670-3.04%
21 Feb 20221739.151779.051798.901730.1089264-2.79%
18 Feb 20221789.051827.101836.451761.15317609-2.92%
17 Feb 20221842.851835.001865.001805.653847350.69%
16 Feb 20221830.301864.751873.501818.0071239-1.31%
15 Feb 20221854.601810.001860.001791.801754842.78%
14 Feb 20221804.451852.001883.301793.30121456-4.98%
11 Feb 20221898.951930.401950.501876.00153632-2.53%
10 Feb 20221948.151970.051976.051915.0084587-1.07%
09 Feb 20221969.301948.701985.801935.451953961.51%
08 Feb 20221939.951993.052015.001935.00152058-1.95%
07 Feb 20221978.601940.201986.451922.602594441.98%
04 Feb 20221940.201950.001960.001920.15161686-0.08%
03 Feb 20221941.701914.001970.701906.404423971.15%
02 Feb 20221919.551900.901933.801871.402586310.89%
01 Feb 20221902.701795.001940.001782.108986146.79%
31 Jan 20221781.801789.901819.951757.05275088-0.16%
28 Jan 20221784.701672.251838.251672.254603213.38%
27 Jan 20221726.351834.851834.851666.00399267-5.91%
25 Jan 20221834.851847.001855.151805.05287522-1.75%
24 Jan 20221867.551940.601975.701823.55235536-4.31%
21 Jan 20221951.701974.002003.951917.20429037-1.87%
20 Jan 20221988.851978.002024.751978.00817860.26%
19 Jan 20221983.651975.002008.951958.001186960.11%
18 Jan 20221981.552082.002082.001969.95118647-4.12%
17 Jan 20222066.702029.002104.152010.002895532.68%
14 Jan 20222012.852004.502031.001983.95810640.40%
13 Jan 20222004.852026.802038.001990.85149076-1.08%
12 Jan 20222026.802008.902035.002003.001219561.37%
11 Jan 20221999.452000.002029.001979.653290060.27%
10 Jan 20221994.101955.001999.001935.653125713.25%
07 Jan 20221931.351880.001950.451863.003505512.33%
06 Jan 20221887.401909.901919.351877.00157688-1.24%
05 Jan 20221911.051876.651940.001876.654540901.84%
04 Jan 20221876.601888.001898.301860.5584425-0.28%
03 Jan 20221881.851849.551892.601844.801410111.84%
31 Dec 20211847.901811.001865.951798.152024932.41%
30 Dec 20211804.351825.001829.301796.05106510-0.84%
29 Dec 20211819.701860.001860.051811.00218603-2.42%
28 Dec 20211864.851821.801885.001810.003276192.55%
27 Dec 20211818.501812.001830.001764.40197907-0.42%
24 Dec 20211826.201940.001970.001812.00580031-1.13%
23 Dec 20211847.001850.201864.501836.25940190.14%
22 Dec 20211844.351841.901859.001829.601607880.09%
21 Dec 20211842.701800.601904.001800.604666052.34%
20 Dec 20211800.601820.001839.901756.15533825-2.90%
17 Dec 20211854.301885.001899.901816.05168550-1.57%
16 Dec 20211883.951931.801945.001876.45149434-2.47%
15 Dec 20211931.701904.801955.501904.802586740.77%
14 Dec 20211916.901882.001927.251872.001201471.90%
13 Dec 20211881.201890.001933.251875.00183601-0.25%
10 Dec 20211885.951871.001913.851866.65208385-1.43%
09 Dec 20211913.251923.901943.801893.00240239-0.03%
08 Dec 20211913.851857.001919.001837.005126853.06%
07 Dec 20211857.101800.001905.001792.707587033.53%
06 Dec 20211793.801867.751880.951784.55288863-3.96%
03 Dec 20211867.751870.001920.001861.152655121.04%
02 Dec 20211848.451841.001865.001838.15976490.56%
01 Dec 20211838.101874.851904.051829.35154877-1.88%
30 Nov 20211873.401848.801911.001842.501352120.75%
29 Nov 20211859.451856.001890.001801.00256617-1.53%
26 Nov 20211888.351970.001976.601879.00154465-4.55%
25 Nov 20211978.302000.002029.001953.25414566-1.13%
24 Nov 20212000.952032.102052.301973.30414097-1.53%
23 Nov 20212032.051942.002035.001911.204434544.63%
22 Nov 20211942.202013.402013.401914.25305169-3.64%
18 Nov 20212015.501990.002035.001960.052150861.23%
17 Nov 20211990.952051.002062.501980.55230920-3.24%
16 Nov 20212057.652117.002133.402052.00114838-2.77%
15 Nov 20212116.302145.002164.152109.0085342-1.20%
12 Nov 20212141.952121.002161.952120.501670571.01%
11 Nov 20212120.502170.002170.002100.00135852-2.18%
10 Nov 20212167.652134.002199.002108.403582571.65%
09 Nov 20212132.552093.652142.902075.002053191.86%
08 Nov 20212093.652049.902132.602028.554367892.89%
04 Nov 20212034.852035.002048.802017.90266041.08%
03 Nov 20212013.102019.002039.951995.00123860-0.26%
02 Nov 20212018.402033.002033.001992.151411360.10%
01 Nov 20212016.452010.802041.001987.301712940.21%
29 Oct 20212012.251991.352045.001960.303077621.05%
28 Oct 20211991.351930.002008.001886.303965041.61%
27 Oct 20211959.751947.902000.001935.202212820.78%
26 Oct 20211944.601887.851955.001882.302139213.11%
25 Oct 20211885.951929.951943.651842.00196758-2.18%
22 Oct 20211928.051976.001995.001902.00129153-2.40%
21 Oct 20211975.551979.951999.001927.752943390.17%
20 Oct 20211972.102038.002049.851953.10191504-3.12%
19 Oct 20212035.652090.002109.852014.90284002-2.34%
18 Oct 20212084.502088.002108.002057.105167831.05%
14 Oct 20212062.852077.852100.002049.95376959-0.48%
13 Oct 20212072.852081.702097.202050.002429260.31%
12 Oct 20212066.352095.102117.852031.10427305-0.55%
11 Oct 20212077.852100.102118.002067.00348861-1.05%
08 Oct 20212099.952095.002131.802065.003584470.33%
07 Oct 20212093.002118.002124.652065.80247925-0.51%
06 Oct 20212103.752055.502145.002050.606313271.44%
05 Oct 20212073.802110.002126.752065.00263821-2.57%
04 Oct 20212128.452134.702150.002120.002734860.61%
01 Oct 20212115.502099.002167.002095.053574220.46%
30 Sep 20212105.752085.002120.002048.002521262.60%
29 Sep 20212052.452017.702160.001995.252409231.00%
28 Sep 20212032.202058.002088.002005.25265816-0.82%
27 Sep 20212048.952108.002127.952030.10305803-1.94%
24 Sep 20212089.552140.002142.902070.00219321-1.77%
23 Sep 20212127.152128.902184.002116.10281988-0.01%
22 Sep 20212127.302161.002221.502101.50237107-1.38%
21 Sep 20212157.052223.002254.802124.00235885-2.90%
20 Sep 20212221.502228.002259.002173.35222126-3.33%
17 Sep 20212298.102408.702418.402190.001076054-3.79%
16 Sep 20212388.702460.002480.902363.00344026-2.74%
15 Sep 20212455.952458.402465.002427.802214900.33%
14 Sep 20212447.852425.002548.402415.155699271.60%
13 Sep 20212409.402347.252444.602347.104668443.29%
09 Sep 20212332.702307.352353.802305.002268641.55%
08 Sep 20212297.002311.802333.002284.702270410.10%
07 Sep 20212294.702289.802315.052274.751743600.79%
06 Sep 20212276.752249.702304.902239.001841592.12%
03 Sep 20212229.402220.002258.952200.302879911.57%
02 Sep 20212194.852157.802214.002157.702891072.49%
01 Sep 20212141.452235.002270.002128.00389487-2.65%
31 Aug 20212199.802193.002214.402151.852443760.93%
30 Aug 20212179.502050.002192.902040.004037947.26%
27 Aug 20212032.052050.002062.002013.0088081-0.52%
26 Aug 20212042.702046.352051.651992.753704220.54%
25 Aug 20212031.802014.002042.001987.701244630.91%
24 Aug 20212013.501960.002036.801950.002372433.39%
23 Aug 20211947.401994.001996.001887.65205830-0.31%
20 Aug 20211953.451902.951984.951902.955697032.65%
18 Aug 20211902.951866.901910.001866.905323782.19%
17 Aug 20211862.251914.801914.801836.40302902-2.24%
16 Aug 20211904.901910.001931.451886.25125280-0.68%
13 Aug 20211918.001893.001936.551884.35767601.32%
12 Aug 20211893.101905.001949.951870.1099548-0.47%
11 Aug 20211902.101931.551931.551885.30127384-0.81%
10 Aug 20211917.651925.351953.351895.00200049-0.40%
09 Aug 20211925.351959.251993.901898.00526998-0.77%
06 Aug 20211940.301940.001969.901889.402712770.05%
05 Aug 20211939.402038.002040.901922.10403689-4.75%
04 Aug 20212036.102135.002135.002020.00324859-4.16%
03 Aug 20212124.552194.702194.702074.15337936-1.71%
02 Aug 20212161.452156.602181.852065.008005841.04%
30 Jul 20212139.102151.002169.202131.101673450.17%
29 Jul 20212135.402175.002202.552121.55227804-0.58%
28 Jul 20212147.902237.252237.252115.45524627-4.55%
27 Jul 20212250.252238.002300.002230.001684701.05%
26 Jul 20212226.952308.252375.002195.00249209-2.81%
23 Jul 20212291.452235.502300.002235.502013663.12%
22 Jul 20212222.202205.602272.002204.951949351.79%
20 Jul 20212183.152245.452250.002127.00254141-1.98%
19 Jul 20212227.202244.602282.352205.25172121-1.10%
16 Jul 20212251.902296.002310.002238.95190674-0.87%
15 Jul 20212271.552192.352298.002183.053948284.18%
14 Jul 20212180.352196.502210.002150.00130550-0.73%
13 Jul 20212196.452168.602199.002125.051957881.28%
12 Jul 20212168.602139.002175.002110.704411012.30%
09 Jul 20212119.802058.602125.002043.802564502.91%
08 Jul 20212059.852049.902074.002035.001621470.73%
07 Jul 20212044.852007.902064.902002.052510762.14%
06 Jul 20212002.051969.552050.001934.005608051.65%
05 Jul 20211969.551953.001980.001905.052024011.65%
02 Jul 20211937.651892.001949.901886.201069232.51%
01 Jul 20211890.251893.001920.851877.10119730-0.05%
30 Jun 20211891.151883.951944.001861.052240840.91%
29 Jun 20211874.151880.001888.001854.20683070.46%
28 Jun 20211865.551850.001900.001846.751026531.80%
25 Jun 20211832.551814.701872.501810.151766811.75%
24 Jun 20211801.051822.051823.001770.0067111-1.29%
23 Jun 20211824.601863.901877.001786.15105284-1.32%
22 Jun 20211849.051820.001851.851820.002115461.76%
21 Jun 20211817.001760.001820.001750.001307871.52%
18 Jun 20211789.801819.551838.051728.00140222-0.85%
17 Jun 20211805.101823.001849.951800.00100506-1.97%
16 Jun 20211841.451877.001900.001821.20231576-0.94%
15 Jun 20211859.001796.001883.801791.902664393.33%
14 Jun 20211799.151786.501820.001772.35825310.71%
11 Jun 20211786.501799.001814.951778.4026548-0.41%
10 Jun 20211793.801758.001799.851752.90425112.14%
09 Jun 20211756.201800.001830.001751.2033825-1.92%
08 Jun 20211790.601789.001809.001770.251672001.23%
07 Jun 20211768.801809.501819.901746.95257559-1.24%
04 Jun 20211791.051798.401815.351775.601449270.16%
03 Jun 20211788.101785.001827.551782.35780730.18%
02 Jun 20211784.901816.001816.001778.6071879-1.67%
01 Jun 20211815.301778.401830.001767.901673192.85%
31 May 20211765.001779.951810.251750.8053111-0.62%
28 May 20211776.101825.001829.001767.0071606-2.47%
27 May 20211821.051858.401858.401790.00252773-1.33%
26 May 20211845.651860.001880.851825.0032038-0.73%
25 May 20211859.201878.501911.001850.00205138-1.03%
24 May 20211878.501848.801890.001800.35585562.60%
21 May 20211830.951832.101870.001811.751586420.90%
20 May 20211814.651830.251830.251792.353551411.10%
19 May 20211794.851840.001853.051771.00189566-1.19%
18 May 20211816.501822.701837.051792.154747942.17%
17 May 20211777.851748.001827.001712.503725002.91%
14 May 20211727.501715.001740.001665.001129731.57%
12 May 20211700.751722.301743.601668.70218069-1.25%
11 May 20211722.301652.601743.001632.904350444.22%
10 May 20211652.601650.001688.501629.202402881.27%
07 May 20211631.901582.601676.351571.953858744.13%
06 May 20211567.201547.801585.001540.001149351.87%
05 May 20211538.501560.001590.001530.85103402-0.89%
04 May 20211552.301569.001576.551541.151069070.38%
03 May 20211546.451534.001599.251502.952390572.66%
30 Apr 20211506.351544.951564.001480.80228082-2.03%
29 Apr 20211537.501530.001543.901520.05928121.80%
28 Apr 20211510.301532.501548.701507.4588442-1.27%
27 Apr 20211529.801480.001547.001474.703561823.99%
26 Apr 20211471.151435.001477.601434.901549493.28%
23 Apr 20211424.401450.551494.201405.10171673-3.69%
22 Apr 20211478.951465.001499.851456.05872642.18%
20 Apr 20211447.351525.001564.751428.00260999-3.73%
19 Apr 20211503.501530.001530.001488.0079579-3.62%
16 Apr 20211559.951593.001600.001538.10197968-1.16%
15 Apr 20211578.251555.001600.001542.003341692.41%
13 Apr 20211541.101481.001558.001479.45951704.15%
12 Apr 20211479.751540.001540.001438.9051296-4.90%
09 Apr 20211556.001575.001594.951527.00112550-0.20%
08 Apr 20211559.151564.501572.001541.001949350.66%
07 Apr 20211549.001563.001573.851541.05177075-0.86%
06 Apr 20211562.401540.001576.001503.904055411.66%
05 Apr 20211536.901583.951583.951525.0075321-1.50%
01 Apr 20211560.351598.001599.901550.00192213-1.80%
31 Mar 20211589.001600.001600.051548.001031690.32%
30 Mar 20211584.001574.001605.901537.151244862.10%
26 Mar 20211551.451559.951580.001520.001025122.28%
25 Mar 20211516.801582.001593.251500.0058991-2.79%
24 Mar 20211560.401577.901653.001549.40186845-0.17%
23 Mar 20211563.001592.201607.901545.0573099-1.32%
22 Mar 20211583.901590.901600.001565.00689100.56%
19 Mar 20211575.101564.001589.801520.801718710.17%
18 Mar 20211572.501562.401589.001515.253864450.89%
17 Mar 20211558.601650.001689.751528.6011671132.33%
16 Mar 20211523.151472.351570.001470.905834913.45%
15 Mar 20211472.351513.001513.001445.20191762-0.15%
12 Mar 20211474.601475.001504.901470.003010520.29%
10 Mar 20211470.301459.801475.251452.90547171.29%
09 Mar 20211451.551462.001479.451441.002251570.17%
08 Mar 20211449.101482.601494.901442.0073551-1.75%
05 Mar 20211474.951492.001514.951467.00103893-0.87%
04 Mar 20211487.851498.701509.001480.00175602-0.97%
03 Mar 20211502.451515.001539.001494.051688630.63%
02 Mar 20211493.001489.901510.001460.303469701.63%
01 Mar 20211469.101438.001501.001423.302669372.29%
26 Feb 20211436.151416.001574.001415.55491571-0.57%
25 Feb 20211444.451452.001485.001431.95203741-0.36%
24 Feb 20211449.601467.001472.951365.60540620.09%
23 Feb 20211448.351431.101494.501431.101009531.59%
22 Feb 20211425.751484.001508.351392.80177453-3.42%
19 Feb 20211476.301476.001494.901466.601485370.04%
18 Feb 20211475.651470.001510.001437.803271821.40%
17 Feb 20211455.301444.951476.001405.001374640.73%
16 Feb 20211444.801446.951497.001368.05306389-2.04%
15 Feb 20211474.851488.901488.901426.85155487-0.45%
12 Feb 20211481.451408.651500.001384.005824035.96%
11 Feb 20211398.151366.001400.001352.802049252.41%
10 Feb 20211365.201354.001370.651305.601825501.22%
09 Feb 20211348.801344.901352.001303.554123841.21%
08 Feb 20211332.651245.001340.001245.005066797.47%
05 Feb 20211240.051265.001304.851206.00310803-2.20%
04 Feb 20211268.001254.001274.101241.152429571.93%
03 Feb 20211244.001266.651275.251240.05204134-1.11%
02 Feb 20211258.001230.001270.801204.003103183.17%
01 Feb 20211219.301160.751223.001135.601848565.57%
29 Jan 20211154.951156.601170.001132.10609951.24%
28 Jan 20211140.851135.001155.651125.5581638-1.40%
27 Jan 20211157.001132.851165.801115.501679920.62%
25 Jan 20211149.851167.001180.451139.30114198-0.45%
22 Jan 20211155.051159.401166.051125.001239510.47%
21 Jan 20211149.651180.001185.001144.00211966-1.91%
20 Jan 20211172.051147.851179.001125.45832252.91%
19 Jan 20211138.951130.001150.001115.551036591.30%
18 Jan 20211124.351146.301149.001081.0088678-1.33%
15 Jan 20211139.451170.001179.851125.10124440-3.35%
14 Jan 20211178.951158.001184.451158.00236090.69%
13 Jan 20211170.851198.501198.501153.00171488-1.23%
12 Jan 20211185.451185.201197.701170.05487740.01%
11 Jan 20211185.351210.001219.001161.00139763-1.55%
08 Jan 20211204.051177.801229.801170.053916473.06%
07 Jan 20211168.351180.901212.001151.95212300-0.27%
06 Jan 20211171.501124.001210.001117.004186064.74%
05 Jan 20211118.501115.001133.001110.10130836-1.65%
04 Jan 20211137.251106.901143.301100.051873283.91%
01 Jan 20211094.501083.901098.501061.00921191.37%
31 Dec 20201079.751087.001095.001065.203777610.19%
30 Dec 20201077.751060.301090.001035.102104040.77%
29 Dec 20201069.551064.001080.001051.051263811.41%
28 Dec 20201054.701054.501094.601032.551659682.77%
24 Dec 20201026.301044.901063.001015.00120764-1.29%
23 Dec 20201039.701022.901053.951007.004293862.57%
22 Dec 20201013.651048.001048.00968.003652424.49%
21 Dec 2020970.101079.101079.10945.00183138-9.73%
18 Dec 20201074.701081.601086.501057.0066185-0.62%
17 Dec 20201081.451088.001114.001075.00110349-0.47%
16 Dec 20201086.601080.001109.001062.701924822.97%
15 Dec 20201055.251067.351070.001042.7075162-1.13%
14 Dec 20201067.351061.351079.151056.101023071.07%
11 Dec 20201056.101037.501070.501028.752023601.81%
10 Dec 20201037.301078.001078.001029.30198941-3.79%
09 Dec 20201078.151088.701134.501073.00316156-0.82%
08 Dec 20201087.101134.601138.951080.30140192-3.14%
07 Dec 20201122.351133.901148.051108.1597753-0.11%
04 Dec 20201123.551170.001194.901115.00272321-4.88%
03 Dec 20201181.251171.651189.751153.201350751.33%
02 Dec 20201165.801156.001175.001130.101530381.23%
01 Dec 20201151.601105.701198.001096.253093884.53%
27 Nov 20201101.701031.051111.001027.604723957.47%
26 Nov 20201025.151038.001057.151002.00184223-0.33%
25 Nov 20201028.501075.601086.001013.00182705-3.87%
24 Nov 20201069.951047.751094.801045.002621963.74%
23 Nov 20201031.40990.001049.00987.803671614.95%
20 Nov 2020982.80985.95994.00966.001526240.54%
19 Nov 2020977.55962.55990.00945.001798011.94%
18 Nov 2020958.95982.95997.20953.60196871-2.35%
17 Nov 2020982.00960.00989.90960.003058032.88%
14 Nov 2020954.55960.70964.70942.05330050.54%
13 Nov 2020949.45916.00955.00906.603894673.95%
12 Nov 2020913.40910.00919.00907.551119530.78%
11 Nov 2020906.30896.00913.00895.05147292-0.35%
10 Nov 2020909.50919.90929.95895.003390270.50%
09 Nov 2020904.95894.95925.00869.003255601.34%
06 Nov 2020892.95928.00928.00880.6013914012.33%
05 Nov 2020872.65847.00883.90830.503530654.96%
04 Nov 2020831.40841.00850.20826.8590469-1.02%
03 Nov 2020839.95850.00855.20834.35449740.13%
02 Nov 2020838.90845.00857.10825.2052727-0.47%
30 Oct 2020842.85838.00857.80822.701082970.36%
29 Oct 2020839.85812.00845.00805.55799651.80%
28 Oct 2020825.00829.60845.00819.65928450.21%
27 Oct 2020823.25828.00841.00820.00153724-0.50%
26 Oct 2020827.40853.80862.05818.20113805-2.41%
23 Oct 2020847.80836.00874.40836.003259021.65%
22 Oct 2020834.05819.00843.00810.001984652.40%
21 Oct 2020814.50820.00826.00801.00117693-0.04%
20 Oct 2020814.85812.25835.70805.253532851.24%
19 Oct 2020804.90796.00813.50790.601088291.94%
16 Oct 2020789.60779.90794.00770.006197842.13%
15 Oct 2020773.10800.10813.00770.00225766-3.63%
14 Oct 2020802.20784.00809.70784.001996700.83%
13 Oct 2020795.60795.35830.00789.105198680.41%
12 Oct 2020792.35778.05795.45773.001624661.84%
09 Oct 2020778.05765.55783.00755.701654081.72%
08 Oct 2020764.90795.80809.00758.00311712-3.28%
07 Oct 2020790.80773.05809.00771.553952222.80%
06 Oct 2020769.25763.00778.90740.0011314572.09%
05 Oct 2020753.50778.80781.95750.0075979-2.42%
01 Oct 2020772.20781.45796.00768.0582092-1.18%
30 Sep 2020781.45783.10787.90760.00126209-0.60%
29 Sep 2020786.20779.20792.00765.851726651.42%
28 Sep 2020775.20762.80779.00755.602090453.04%
25 Sep 2020752.35737.80758.65730.55759882.49%
24 Sep 2020734.10740.00747.95721.5545240-2.14%
23 Sep 2020750.15765.00774.55736.0054898-1.63%
22 Sep 2020762.55760.00779.15730.00882290.81%
21 Sep 2020756.40774.00789.05751.15127270-1.63%
18 Sep 2020768.95797.00807.80761.50340095-3.00%
17 Sep 2020792.75771.45797.00770.051894073.28%
16 Sep 2020767.60778.00779.95760.0052105-0.06%
15 Sep 2020768.05755.00784.40745.452260515.00%
14 Sep 2020731.45720.00744.80712.251492632.55%
11 Sep 2020713.25705.00715.50692.15854760.39%
10 Sep 2020710.50689.00715.00689.002089864.03%
09 Sep 2020683.00687.20698.65680.00109920-2.46%
08 Sep 2020700.25720.00720.00695.10127216-2.74%
07 Sep 2020719.95748.30748.30710.50128589-3.31%
04 Sep 2020744.60750.00759.80741.0041323-1.57%
03 Sep 2020756.45771.00772.00751.0549218-1.59%
02 Sep 2020768.65745.15771.00745.15879021.48%
01 Sep 2020757.45753.50775.00652.301106021.03%
31 Aug 2020749.75749.55756.95732.701937820.03%
28 Aug 2020749.55742.00756.00739.00850201.25%
27 Aug 2020740.30740.00760.00738.00921740.10%
26 Aug 2020739.55760.00762.95736.00131323-1.75%
25 Aug 2020752.75770.00770.35750.95275449-2.28%
24 Aug 2020770.35777.80784.00768.0061619-0.50%
21 Aug 2020774.25777.00787.90771.151026050.53%
20 Aug 2020770.20775.50785.85762.4586978-1.34%
19 Aug 2020780.70794.00794.00777.0545733-1.04%
18 Aug 2020788.90769.80791.00764.001101083.28%
17 Aug 2020763.85787.00795.00757.2071897-1.92%
14 Aug 2020778.80798.60798.60775.0057344-1.62%
13 Aug 2020791.65790.00804.35786.40991800.49%
12 Aug 2020787.80778.60790.00775.901219681.85%
11 Aug 2020773.50784.95794.20771.3560225-0.84%
10 Aug 2020780.05793.90793.90770.101616082.11%
07 Aug 2020763.90820.00825.00752.25502595-3.02%
06 Aug 2020787.70778.85809.00772.051988381.99%
05 Aug 2020772.35790.00796.00768.25127804-1.44%
04 Aug 2020783.60754.00794.80754.001700614.35%
03 Aug 2020750.90767.90780.00745.9587053-1.28%
31 Jul 2020760.65754.70774.75752.001010221.66%
30 Jul 2020748.20724.00751.00719.501453724.10%
29 Jul 2020718.75724.00743.95716.1546730-0.59%
28 Jul 2020723.05715.00729.00710.55646681.95%
27 Jul 2020709.25708.00720.85700.00613770.04%
24 Jul 2020708.95719.45735.35702.0067961-1.60%
23 Jul 2020720.45730.00753.00712.25157835-0.85%
22 Jul 2020726.65692.00735.00692.001906393.42%
21 Jul 2020702.60722.40728.00693.45208248-1.95%
20 Jul 2020716.60707.05748.00706.503941971.35%
17 Jul 2020707.05692.00711.70690.00873712.47%
16 Jul 2020690.00705.80705.80685.00164183-1.76%
15 Jul 2020702.35702.00705.00692.40760790.52%
14 Jul 2020698.75695.00700.00681.20972040.19%
13 Jul 2020697.45700.00708.00691.40219503-0.27%
10 Jul 2020699.35708.00719.00693.00986740.09%
09 Jul 2020698.70702.10710.00696.0086971-1.68%
08 Jul 2020710.65718.00724.95701.0065488-1.28%
07 Jul 2020719.85720.45725.00691.50839340.17%
06 Jul 2020718.60725.85731.95711.951003490.38%
03 Jul 2020715.85704.80739.85691.101201171.73%
02 Jul 2020703.65700.00708.50685.00677770.91%
01 Jul 2020697.30677.85700.65670.901062383.56%
30 Jun 2020673.30708.65708.65663.50462820-3.76%
29 Jun 2020699.60702.00717.00696.00118639-0.06%
26 Jun 2020700.00710.00715.80691.05162064-1.26%
25 Jun 2020708.95670.30720.00670.303119222.83%
24 Jun 2020689.45662.00719.00659.805703803.57%
23 Jun 2020665.70595.85679.75595.0068373012.50%
22 Jun 2020591.75600.05604.50585.20377184-1.32%
19 Jun 2020599.65575.00605.70574.356337664.40%
18 Jun 2020574.35570.30584.00565.052698320.79%
17 Jun 2020569.85566.95575.00562.152001160.42%
16 Jun 2020567.45575.00582.25563.003543451.39%
15 Jun 2020559.65559.00569.20549.50294212-0.83%
12 Jun 2020564.35550.55569.00550.55186587-0.20%
11 Jun 2020565.50565.00578.05560.551248350.10%
10 Jun 2020564.95561.00568.00561.00496210.03%
09 Jun 2020564.80560.00572.00560.0089264-0.40%
08 Jun 2020567.05570.00578.00561.55203614-0.11%
05 Jun 2020567.65570.05571.95560.051139290.90%
04 Jun 2020562.60560.00577.35552.05126412-0.57%
03 Jun 2020565.85570.00586.75558.053338550.07%
02 Jun 2020565.45567.50571.95557.803747030.67%
01 Jun 2020561.70565.00581.00555.002628421.23%
29 May 2020554.85559.80577.50550.30398188-1.08%
28 May 2020560.90532.00575.00530.005620576.24%
27 May 2020527.95510.85546.55510.856762664.09%
26 May 2020507.20508.85525.45490.0015128764.27%
22 May 2020486.45490.00494.00479.007648030.13%
21 May 2020485.80485.35509.90479.008658930.09%
20 May 2020485.35494.95498.40474.8060562-1.28%
19 May 2020491.65497.05500.00488.00103005-0.60%
18 May 2020494.60500.40502.00490.00105799-1.16%
15 May 2020500.40503.00503.60497.001630430.07%
14 May 2020500.05502.75510.00497.05249876-1.72%
13 May 2020508.80516.70520.75505.552964080.60%
12 May 2020505.75504.00509.70497.152678290.13%
11 May 2020505.10511.10514.50503.50839300.03%
08 May 2020504.95516.50521.30502.00502554-0.98%
07 May 2020509.95513.80514.95505.501042316-0.71%
06 May 2020513.60505.30521.40505.30516231.22%
05 May 2020507.40519.70526.00507.0077666-0.62%
04 May 2020510.55506.00531.65506.00467343-2.13%
30 Apr 2020521.65525.60531.70520.101491720.06%
29 Apr 2020521.35520.30544.30517.70408607-1.35%
28 Apr 2020528.50537.95544.75523.3548142-1.09%
27 Apr 2020534.35523.00545.95523.001212662.48%
24 Apr 2020521.40530.00533.65521.0076773-2.03%
23 Apr 2020532.20532.00536.80525.003946861.33%
22 Apr 2020525.20540.00545.25523.7062496-1.71%
21 Apr 2020534.35538.15548.00525.70890819-1.06%
20 Apr 2020540.05546.00555.00538.15261699-0.06%
17 Apr 2020540.35553.00553.00532.902736391.21%
16 Apr 2020533.90550.00569.90526.55216110-0.53%
15 Apr 2020536.75506.40560.00506.254104818.49%
13 Apr 2020494.75481.10509.00472.352156952.87%
09 Apr 2020480.95479.80488.15465.051617933.89%
08 Apr 2020462.95463.85503.00455.1569189-0.19%
07 Apr 2020463.85428.25464.50428.253863969.84%
03 Apr 2020422.30460.05468.50415.55136297-7.67%
01 Apr 2020457.40490.00500.80452.1052304-6.77%
31 Mar 2020490.60549.70549.70476.05422492-1.86%
30 Mar 2020499.90503.75540.00455.50114921-0.76%
27 Mar 2020503.75525.00535.15489.101387043.55%
26 Mar 2020486.50448.00486.50439.951138889.99%
25 Mar 2020442.30410.00453.00410.00994232.30%
24 Mar 2020432.35412.00449.75402.704610505.73%
23 Mar 2020408.90488.00505.00408.90293457-20.00%
20 Mar 2020511.10488.10520.00488.101989984.83%
19 Mar 2020487.55505.00519.40484.45282087-7.28%
18 Mar 2020525.85548.05582.60520.05665822-3.97%
17 Mar 2020547.60585.20611.95538.35124687-6.33%
16 Mar 2020584.60610.00644.80575.00199064-6.25%
13 Mar 2020623.60542.00669.95542.00408495-2.23%
12 Mar 2020637.85690.20714.70608.85321374-12.24%
11 Mar 2020726.85744.40759.15720.2062211-2.36%
09 Mar 2020744.40741.50752.60704.80155624-0.04%
06 Mar 2020744.70720.00749.95712.0584204-0.14%
05 Mar 2020745.75730.25749.00723.051680932.32%
04 Mar 2020728.85757.55763.15711.8043542-2.91%
03 Mar 2020750.70778.60778.60740.30117185-1.66%
02 Mar 2020763.35799.00808.85751.00125568-2.40%
28 Feb 2020782.10790.00799.00765.00139239-2.12%
27 Feb 2020799.00801.00812.55794.45133490-0.41%
26 Feb 2020802.30805.00825.00800.00100626-1.64%
25 Feb 2020815.65842.45849.70810.55157696-2.66%
24 Feb 2020837.95869.00869.90828.7564573-3.58%
20 Feb 2020869.05869.40888.80862.301728930.16%
19 Feb 2020867.70850.10890.60850.101531923.29%
18 Feb 2020840.10860.00861.70837.0077193-2.86%
17 Feb 2020864.80864.00873.05855.10358471.41%
14 Feb 2020852.80875.00878.10850.0595605-2.46%
13 Feb 2020874.35890.00897.00871.2591466-1.93%
12 Feb 2020891.55900.00900.00888.25165679-0.73%
11 Feb 2020898.15908.00908.15883.00128276-0.46%
10 Feb 2020902.30886.00916.40885.051268021.58%
07 Feb 2020888.30882.10904.00881.85238750-0.45%
06 Feb 2020892.30887.90899.00880.001204580.80%
05 Feb 2020885.25876.20904.75875.102118421.04%
04 Feb 2020876.15855.40898.70855.401544222.71%
03 Feb 2020853.00850.00870.90844.451658340.58%
01 Feb 2020848.10872.00894.95838.0090936-2.91%
31 Jan 2020873.55885.00895.50871.45162129-0.48%
30 Jan 2020877.80892.00898.00872.0083415-1.00%
29 Jan 2020886.65865.00919.00860.052075273.09%
28 Jan 2020860.05861.30866.80850.0048042-0.12%
27 Jan 2020861.10865.95873.00856.5560336-0.56%
24 Jan 2020865.95858.55872.00847.601300221.07%
23 Jan 2020856.80848.00866.95848.00878851.21%
22 Jan 2020846.55855.85870.00840.0085845-0.64%
21 Jan 2020852.00855.00860.35835.25237195-0.33%
20 Jan 2020854.80872.45877.05850.05133363-1.45%
17 Jan 2020867.35860.00884.05853.701266030.83%
16 Jan 2020860.20835.50877.00835.503076983.16%
15 Jan 2020833.85834.95853.00826.801524540.03%
14 Jan 2020833.60818.70859.00818.154492322.74%
13 Jan 2020811.35810.00815.00802.553394940.73%
10 Jan 2020805.50805.55819.90801.651602740.36%
09 Jan 2020802.65810.00823.15799.00310890-0.37%
08 Jan 2020805.60795.00822.40784.401512151.37%
07 Jan 2020794.75790.00803.95780.001180280.74%
06 Jan 2020788.95803.75805.40781.30107552-1.84%
03 Jan 2020803.75820.00830.00801.00157209-1.98%
02 Jan 2020820.00804.00832.00800.101730721.86%
01 Jan 2020805.00810.00814.00791.25381080.59%
31 Dec 2019800.30777.30811.00773.302112852.89%
30 Dec 2019777.85790.00800.00771.70110599-1.64%
27 Dec 2019790.80791.05799.00787.50108385-0.62%
26 Dec 2019795.75796.10804.75793.00443450.01%
24 Dec 2019795.65807.90807.90792.00192154-0.41%
23 Dec 2019798.90805.40815.00792.0036636-0.55%
20 Dec 2019803.30807.05815.00801.0045020-0.81%
19 Dec 2019809.90810.00829.80807.001464010.06%
18 Dec 2019809.45832.35832.35805.0070326-2.33%
17 Dec 2019828.80804.10832.75800.00844523.25%
16 Dec 2019802.75808.40818.50801.00126385-1.12%
13 Dec 2019811.85815.25826.50797.00145039-0.36%
12 Dec 2019814.80828.15829.45812.4043109-1.61%
11 Dec 2019828.15825.40835.00811.0063120-0.20%
10 Dec 2019829.80841.50845.35828.0091435-0.63%
09 Dec 2019835.10844.45845.70830.0039922-1.26%
06 Dec 2019845.75842.10855.45839.951249880.04%
05 Dec 2019845.45860.80863.60842.00116508-1.45%
04 Dec 2019857.90859.95875.00847.0057962-0.35%
03 Dec 2019860.95873.35877.00855.2562820-1.10%
02 Dec 2019870.55885.90891.05868.0048557-1.17%
29 Nov 2019880.90880.05896.50870.25953770.61%
28 Nov 2019875.55887.20888.00868.0055813-0.76%
27 Nov 2019882.25870.00897.70868.20896421.54%
26 Nov 2019868.90874.75877.35865.00117274-0.30%