Gland Pharma Ltd

NSE :GLAND   BSE :543245  Sector : Pharmaceuticals

Buy, Sell or Hold GLAND ?

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

GLAND Historical Data

Equitypandit Financial Services Pvt. Ltd.
Date Price Open High Low Volume Change(%)
24 Dec 20241779.451774.051807.851754.601035900.83%
23 Dec 20241764.801790.251793.001743.05147482-0.42%
20 Dec 20241772.301790.001794.801765.00101436-0.30%
19 Dec 20241777.601759.901794.401748.601864470.78%
18 Dec 20241763.901750.001784.001748.05987830.94%
17 Dec 20241747.401725.001780.951725.001844210.93%
16 Dec 20241731.351740.451751.901727.0549734-0.96%
13 Dec 20241748.101765.551767.501736.6580817-1.93%
12 Dec 20241782.551850.001864.001761.207064380.41%
11 Dec 20241775.301770.901788.301756.35751980.82%
10 Dec 20241760.851791.001800.001756.0590671-1.74%
09 Dec 20241791.951822.251838.001781.0587607-1.17%
06 Dec 20241813.251837.101837.151804.0069337-1.14%
05 Dec 20241834.201801.451840.001786.001144581.85%
04 Dec 20241800.851800.001827.851790.00134463-0.64%
03 Dec 20241812.451784.701845.001777.552670641.82%
02 Dec 20241780.101735.201817.451732.601481232.42%
29 Nov 20241738.001719.551744.301713.45642671.14%
28 Nov 20241718.351728.401752.101712.10181770-0.58%
27 Nov 20241728.401746.501760.001721.0049017-0.70%
26 Nov 20241740.601782.251791.701733.0598533-1.88%
25 Nov 20241773.951779.001786.801756.351729561.08%
22 Nov 20241755.051787.001804.901748.20101150-1.79%
21 Nov 20241787.001764.001794.001725.00871980.22%
19 Nov 20241783.001751.151798.101751.15687440.55%
18 Nov 20241773.301765.001792.451726.45103079-0.04%
14 Nov 20241774.001703.001782.951703.001507334.14%
13 Nov 20241703.401764.001764.751696.1097009-3.47%
12 Nov 20241764.551821.701831.901750.0087563-2.95%
11 Nov 20241818.101784.501858.301777.602955072.28%
08 Nov 20241777.601786.001828.301775.00202286-1.45%
07 Nov 20241803.801827.201849.501793.45442892-2.83%
06 Nov 20241856.351800.001871.701765.5510328831.28%
05 Nov 20241832.851601.001850.001600.00575646113.78%
04 Nov 20241610.901653.601653.601603.0088189-2.15%
01 Nov 20241646.351651.101659.451637.4520971-0.29%
31 Oct 20241651.101642.001656.551623.801034110.55%
30 Oct 20241642.151627.001653.701616.45574851.03%
29 Oct 20241625.401624.551639.901601.401916380.05%
28 Oct 20241624.551615.001640.001602.75715281.16%
25 Oct 20241605.851655.001663.351591.85106396-2.20%
24 Oct 20241641.951609.901660.001604.001936572.15%
23 Oct 20241607.351640.001647.151585.70145731-2.44%
22 Oct 20241647.601675.301682.851640.00135796-1.65%
21 Oct 20241675.301671.601696.851662.153239111.53%
18 Oct 20241650.101639.001655.551598.604062500.64%
17 Oct 20241639.651667.001669.401627.0096802-1.60%
16 Oct 20241666.351652.951695.001630.157325421.00%
15 Oct 20241649.851690.001698.001630.75209665-1.86%
14 Oct 20241681.151699.001713.151677.0087416-1.02%
11 Oct 20241698.551708.001708.001693.3080521-0.23%
10 Oct 20241702.501705.001724.101693.00725090.14%
09 Oct 20241700.101699.751733.951686.002886550.02%
08 Oct 20241699.751710.001720.001685.00110233-0.55%
07 Oct 20241709.101751.951779.001689.95181715-2.28%
04 Oct 20241749.051776.001793.001740.00149623-1.86%
03 Oct 20241782.251786.051795.001760.10119370-1.03%
01 Oct 20241800.801802.551805.001781.152089200.27%
30 Sep 20241795.901785.001799.901771.002078110.66%
27 Sep 20241784.051808.001827.001771.001504526-3.48%
26 Sep 20241848.451857.851863.851820.10120134-0.51%
25 Sep 20241857.851857.551897.001850.6010193580.14%
24 Sep 20241855.251864.101870.501847.001691690.49%
23 Sep 20241846.201823.001856.001818.401209092.54%
20 Sep 20241800.451814.601824.851787.50458897-0.53%
19 Sep 20241810.051845.001849.451801.00230547-1.71%
18 Sep 20241841.501858.001865.451827.00140341-0.22%
17 Sep 20241845.601874.001874.001830.75163275-1.06%
16 Sep 20241865.451878.251895.951862.0076554-0.68%
13 Sep 20241878.251890.051890.051858.30150249-0.66%
12 Sep 20241890.751896.151908.001873.051390010.14%
11 Sep 20241888.201927.451945.951879.50120885-2.04%
10 Sep 20241927.451911.501962.001909.051817801.52%
09 Sep 20241898.651915.951974.551865.00495176-0.39%
06 Sep 20241906.001882.001916.951879.501443280.75%
05 Sep 20241891.801905.001917.401886.002784420.25%
04 Sep 20241887.051916.651922.101872.05254214-0.33%
03 Sep 20241893.351848.701942.001840.908500363.30%
02 Sep 20241832.951860.001860.001824.00288789-0.30%
30 Aug 20241838.551848.001886.001830.001536456-0.57%
29 Aug 20241849.001858.001867.551839.60631720-0.56%
28 Aug 20241859.401890.001890.001851.05415617-0.74%
27 Aug 20241873.301879.951918.001856.6010123961.03%
26 Aug 20241854.251879.001888.951851.00292605-0.77%
23 Aug 20241868.701904.951919.701865.65221673-1.66%
22 Aug 20241900.251958.701959.001885.05634906-1.53%
21 Aug 20241929.751958.001977.501921.00334459-0.01%
20 Aug 20241929.901984.151999.951922.25110989-1.59%
19 Aug 20241961.001957.701995.001951.001361530.82%
16 Aug 20241945.051942.801973.751909.45348490-0.67%
14 Aug 20241958.251970.002009.001952.25122703-0.57%
13 Aug 20241969.402070.002070.001962.50195503-3.36%
12 Aug 20242037.952031.002085.002021.001309230.57%
09 Aug 20242026.452027.552099.552019.05302843-0.05%
08 Aug 20242027.552048.102049.901977.00384599-0.02%
07 Aug 20242027.902010.052079.951911.051853375-3.75%
06 Aug 20242106.952120.002220.952075.55581155-0.40%
05 Aug 20242115.402031.002150.002020.00341936-0.53%
02 Aug 20242126.652088.002147.002073.501919830.14%
01 Aug 20242123.652150.002159.952103.00194441-0.84%
31 Jul 20242141.602080.002183.852066.008835544.03%
30 Jul 20242058.652043.952065.002002.656075071.43%
29 Jul 20242029.652040.952057.002016.603191370.65%
26 Jul 20242016.602009.952068.001990.001271440.58%
25 Jul 20242004.952014.052045.601978.40240176-0.73%
24 Jul 20242019.601999.002030.951984.60883611.91%
23 Jul 20241981.752006.452023.151936.20151090-0.65%
22 Jul 20241994.751990.252009.001961.10828920.21%
19 Jul 20241990.601996.002008.751963.35115987-0.95%
18 Jul 20242009.752066.952066.951990.90118320-2.01%
16 Jul 20242051.002003.002079.951985.002677632.49%
15 Jul 20242001.202041.202044.151991.1093277-1.50%
12 Jul 20242031.702072.002080.002012.25259515-0.96%
11 Jul 20242051.401989.302062.851977.652745443.45%
10 Jul 20241983.002028.602049.301922.00346549-2.40%
09 Jul 20242031.801891.002143.001869.0020128037.78%
08 Jul 20241885.151845.001892.001834.703373092.47%
05 Jul 20241839.751814.951868.751803.002834461.64%
04 Jul 20241810.001814.651828.001805.00172326-0.01%
03 Jul 20241810.201812.051832.001808.0047439-0.03%
02 Jul 20241810.801818.001821.351804.05177181-0.40%
01 Jul 20241818.151840.001842.451810.1599268-0.37%
28 Jun 20241824.851818.851835.001803.552208380.41%
27 Jun 20241817.351781.001829.901781.002522201.80%
26 Jun 20241785.201817.001821.551776.10276425-2.09%
25 Jun 20241823.301835.001835.001810.003591660.01%
24 Jun 20241823.201800.001826.951788.953908290.40%
21 Jun 20241816.001825.301837.951784.00771198-0.81%
20 Jun 20241830.751837.001838.951815.005583170.14%
19 Jun 20241828.101869.951875.001776.002007185-0.63%
18 Jun 20241839.651842.901869.001825.00296667-0.34%
14 Jun 20241845.951874.351880.901831.6580642-0.53%
13 Jun 20241855.801892.501914.001850.00263703-0.96%
12 Jun 20241873.751878.001896.801868.0047051-0.10%
11 Jun 20241875.651890.001914.751862.00170816-0.62%
10 Jun 20241887.301857.001892.001850.051050551.59%
07 Jun 20241857.801839.951866.801829.301762721.34%
06 Jun 20241833.301879.901879.901825.001160600.01%
05 Jun 20241833.151831.001854.601722.957274162.38%
04 Jun 20241790.451850.351866.701654.50190205-3.24%
03 Jun 20241850.351860.001880.051831.003660710.55%
31 May 20241840.151835.001860.001835.00192335-0.54%
30 May 20241850.201861.051868.401836.75268605-0.58%
29 May 20241861.051814.651870.001814.651962192.56%
28 May 20241814.651874.001874.001810.00151435-2.77%
27 May 20241866.401897.001897.001860.00747213-1.03%
24 May 20241885.901880.001928.101829.357200820.22%
23 May 20241881.851910.151989.901861.2021163764.95%
22 May 20241793.051812.001830.101773.10131943-0.44%
21 May 20241800.901770.001806.001770.002168571.22%
18 May 20241779.201799.751799.751771.006945-0.67%
17 May 20241791.251785.001796.051765.001190300.65%
16 May 20241779.651779.051819.051765.004286530.25%
15 May 20241775.201756.851790.001756.85847290.55%
14 May 20241765.501770.001770.001742.00838630.06%
13 May 20241764.401695.001770.001685.003772963.18%
10 May 20241710.001695.151714.951684.10576501.00%
09 May 20241693.001720.001722.951680.0066764-1.39%
08 May 20241716.851698.001723.951688.10916230.37%
07 May 20241710.551717.001772.501662.053546930.43%
06 May 20241703.301691.001709.901666.002932411.00%
03 May 20241686.451736.001736.001661.25254645-2.08%
02 May 20241722.301729.951739.451701.104126150.65%
30 Apr 20241711.201739.901742.101708.50109691-1.04%
29 Apr 20241729.251738.001747.201708.002194050.05%
26 Apr 20241728.351756.701756.701722.00166537-0.59%
25 Apr 20241738.601770.001780.801736.0074251-1.03%
24 Apr 20241756.701797.001797.001747.3089617-1.41%
23 Apr 20241781.901782.951786.001761.05763620.28%
22 Apr 20241776.901784.001784.001753.00869900.75%
19 Apr 20241763.601740.051779.701736.0096212-0.05%
18 Apr 20241764.401750.001778.001732.003468030.84%
16 Apr 20241749.751749.001768.501731.70187181-0.15%
15 Apr 20241752.301731.601759.001711.803357180.15%
12 Apr 20241749.651776.201781.351735.00840422-2.39%
10 Apr 20241792.401809.651812.701771.00521014-0.44%
09 Apr 20241800.351769.701809.701735.0514329144-3.19%
08 Apr 20241859.601789.951879.001768.108455485.99%
05 Apr 20241754.551780.051799.951745.00127185-1.16%
04 Apr 20241775.101810.001810.001770.05130476-0.70%
03 Apr 20241787.601790.051819.801782.30131873-0.06%
02 Apr 20241788.701820.001829.701785.0072299-1.38%
01 Apr 20241813.751845.251868.301803.9084380-1.71%
28 Mar 20241845.251843.351851.001803.25982021.36%
27 Mar 20241820.501773.751838.101773.751069501.62%
26 Mar 20241791.451781.001800.801760.0060414-0.16%
22 Mar 20241794.351774.701805.001750.05990462.36%
21 Mar 20241753.001734.951765.001711.301175033.07%
20 Mar 20241700.751772.901773.951690.00283536-4.07%
19 Mar 20241772.901791.401791.401753.1049536-0.76%
18 Mar 20241786.451789.951805.001756.0068653-0.20%
15 Mar 20241790.001748.001811.901728.751703942.36%
14 Mar 20241748.751688.001755.001670.951010333.43%
13 Mar 20241690.701732.001732.401671.00361620-2.37%
12 Mar 20241731.751752.801760.551706.10233224-1.20%
11 Mar 20241752.801773.851776.751731.95126820-0.70%
07 Mar 20241765.201747.901779.551726.252245221.18%
06 Mar 20241744.601764.951769.951724.10169060-0.64%
05 Mar 20241755.851710.251782.401707.954572692.80%
04 Mar 20241707.951809.001822.201666.80528410-4.84%
02 Mar 20241794.801795.001803.851775.0082040.41%
01 Mar 20241787.551770.001807.001740.453182791.22%
29 Feb 20241765.951809.001812.851732.90244498-1.99%
28 Feb 20241801.801830.001841.251793.00157618-1.11%
27 Feb 20241821.951844.901862.651798.00269905-0.47%
26 Feb 20241830.601866.051874.001811.85226919-1.64%
23 Feb 20241861.101909.001915.951836.15342877-1.98%
22 Feb 20241898.651953.001953.001894.45238387-2.77%
21 Feb 20241952.701966.001980.001935.00139572-0.71%
20 Feb 20241966.752000.002014.001945.75168869-1.68%
19 Feb 20242000.302024.702026.601965.35188853-0.04%
16 Feb 20242001.151910.002060.001908.058608495.48%
15 Feb 20241897.101920.002031.001865.001233168-2.72%
14 Feb 20241950.051959.351979.001921.00195128-1.51%
13 Feb 20241979.901996.102021.601931.00308052-0.81%
12 Feb 20241996.102007.252038.951987.10151900-0.56%
09 Feb 20242007.252003.002022.301964.001401610.55%
08 Feb 20241996.252049.002055.901986.20162482-2.33%
07 Feb 20242043.902140.502194.002034.50377150-4.51%
06 Feb 20242140.402022.002160.002022.006200446.07%
05 Feb 20242018.002008.002041.952002.552583840.97%
02 Feb 20241998.551993.702026.951989.353456080.74%
01 Feb 20241983.801956.351990.001946.052473051.39%
31 Jan 20241956.551888.301998.551882.502333783.61%
30 Jan 20241888.301889.701912.851865.201436990.41%
29 Jan 20241880.601908.701908.701864.10108850-0.97%
25 Jan 20241899.051939.401943.951892.4075586-1.96%
24 Jan 20241936.951851.201974.351851.203313182.74%
23 Jan 20241885.251940.101960.801865.30126569-2.80%
20 Jan 20241939.501983.901985.951935.0043045-1.36%
19 Jan 20241966.251950.252020.951942.351972100.82%
18 Jan 20241950.251935.001954.851845.80180402-0.19%
17 Jan 20241953.901930.001963.451910.002596280.96%
16 Jan 20241935.351954.001972.001909.05115085-0.87%
15 Jan 20241952.351967.601976.701947.5566734-0.69%
12 Jan 20241965.851951.051977.801935.001751630.44%
11 Jan 20241957.151917.001978.001908.702753552.54%
10 Jan 20241908.701943.001963.051886.05189506-1.67%
09 Jan 20241941.051940.002000.001915.003575480.55%
08 Jan 20241930.451999.002017.701920.00142853-2.98%
05 Jan 20241989.751986.002026.001980.002755540.73%
04 Jan 20241975.302043.002057.601968.40211701-2.75%
03 Jan 20242031.101982.002040.001979.003362352.74%
02 Jan 20241977.001915.501995.001905.303833553.70%
01 Jan 20241906.551934.901956.551900.00106769-0.93%
29 Dec 20231924.501941.901944.001910.05147405-0.56%
28 Dec 20231935.351960.951969.201914.50235650-0.61%
27 Dec 20231947.201905.001997.001878.008629942.97%
26 Dec 20231891.001885.001904.451856.802401311.26%
22 Dec 20231867.401820.001948.001819.959213453.26%
21 Dec 20231808.501810.001832.301782.25144474-0.21%
20 Dec 20231812.351859.751890.001771.00494507-2.51%
19 Dec 20231859.001840.001875.001824.002818771.04%
18 Dec 20231839.951800.001853.401775.052124931.55%
15 Dec 20231811.901846.001846.001790.05112997-0.96%
14 Dec 20231829.551811.951857.501796.253711391.43%
13 Dec 20231803.701829.951829.951796.70126283-0.36%
12 Dec 20231810.201828.001839.901800.954788890.51%
11 Dec 20231800.951779.951807.201756.552975891.31%
08 Dec 20231777.751770.001793.401752.103001300.83%
07 Dec 20231763.201775.001784.351738.00204312-0.26%
06 Dec 20231767.851814.951825.001735.00617042-2.37%
05 Dec 20231810.801807.851819.001790.001638970.16%
04 Dec 20231807.851820.951841.801782.00256546-0.08%
01 Dec 20231809.351796.801840.001780.004076451.96%
30 Nov 20231774.651798.801798.801755.05325983-0.79%
29 Nov 20231788.851793.601798.001748.354755550.21%
28 Nov 20231785.101769.701797.951766.006303021.63%
24 Nov 20231756.501714.701817.701710.0015230812.85%
23 Nov 20231707.801725.001736.351696.90310410-0.66%
22 Nov 20231719.201669.701725.001663.4016499403.99%
21 Nov 20231653.301645.101681.001635.156040531.48%
20 Nov 20231629.201633.001707.001618.406478500.02%
17 Nov 20231628.851615.701648.901615.701102270.84%
16 Nov 20231615.251617.951656.451610.00167870-0.10%
15 Nov 20231616.801630.001639.801605.60136104-0.55%
13 Nov 20231625.751644.001644.001617.0066266-0.68%
12 Nov 20231636.901645.001646.351628.00340940.61%
10 Nov 20231627.051615.001632.001596.40950500.89%
09 Nov 20231612.651633.401634.401594.00137308-0.77%
08 Nov 20231625.201659.701659.701620.00329861-1.69%
07 Nov 20231653.151645.001676.951625.0519131234.97%
06 Nov 20231574.851519.951632.701509.308051484.26%
03 Nov 20231510.501499.201539.951493.201878831.32%
02 Nov 20231490.751544.351548.351486.65158507-2.82%
01 Nov 20231533.951551.001553.201520.00111658-0.78%
31 Oct 20231546.001538.951564.751535.451274420.77%
30 Oct 20231534.201550.951565.101513.401157918-1.08%
27 Oct 20231550.951548.001570.001538.201250300.87%
26 Oct 20231537.551488.001549.501475.052571491.78%
25 Oct 20231510.651519.951541.701481.00166865-0.57%
23 Oct 20231519.301559.951568.001488.30360481-2.54%
20 Oct 20231558.901607.401613.751547.10136295-3.08%
19 Oct 20231608.501605.101612.851585.0088008-0.06%
18 Oct 20231609.501597.001617.751587.051602441.06%
17 Oct 20231592.651582.401603.951575.005029171.20%
16 Oct 20231573.801622.001628.701566.10332145-2.98%
13 Oct 20231622.151617.001638.001615.1079400-0.21%
12 Oct 20231625.551640.001677.601620.00188356-0.51%
11 Oct 20231633.851635.701685.351626.008542530.45%
10 Oct 20231626.501628.001645.001621.00844430.72%
09 Oct 20231614.951650.001656.151604.05160537-3.38%
06 Oct 20231671.501675.001684.701665.40577650.04%
05 Oct 20231670.751694.951694.951665.0076024-0.30%
04 Oct 20231675.701686.801698.501657.10137458-0.62%
03 Oct 20231686.101674.901718.001670.053358360.66%
29 Sep 20231675.101667.801713.001664.354214441.47%
28 Sep 20231650.801667.001684.301642.05238276-0.36%
27 Sep 20231656.701636.001666.001636.001643851.59%
26 Sep 20231630.701658.751700.001623.00362456-1.75%
25 Sep 20231659.801690.001748.001643.20320246-1.97%
22 Sep 20231693.201697.801704.551681.25170216-0.10%
21 Sep 20231694.851679.401709.001665.452009540.83%
20 Sep 20231680.901688.951694.451665.00125725-0.95%
18 Sep 20231696.951704.951714.251685.001910370.05%
15 Sep 20231696.151670.001715.001635.052692792.18%
14 Sep 20231659.901645.001676.351641.051449721.22%
13 Sep 20231639.901653.551670.951616.45226760-0.83%
12 Sep 20231653.601695.001703.301634.05326411-1.88%
11 Sep 20231685.201701.951709.001671.00269595-0.42%
08 Sep 20231692.351709.901709.901685.00151817-0.42%
07 Sep 20231699.451698.001709.951680.003293290.48%
06 Sep 20231691.351715.001716.601676.656267920.07%
05 Sep 20231690.151730.001767.851680.30667630-1.10%
04 Sep 20231709.001774.001779.801705.00499342-3.34%
01 Sep 20231768.101749.751810.851718.4512683191.53%
31 Aug 20231741.451604.951775.801597.0514930379.15%
30 Aug 20231595.401580.001614.951580.002071431.35%
29 Aug 20231574.151579.951618.001567.103791680.22%
28 Aug 20231570.751535.601594.951535.602406031.56%
25 Aug 20231546.601572.101584.301540.00156296-1.62%
24 Aug 20231572.001594.401627.801564.10335450-0.58%
23 Aug 20231581.201613.001613.001572.05172375-1.55%
22 Aug 20231606.101597.001625.001596.952288871.02%
21 Aug 20231589.851570.001599.001545.002105641.35%
18 Aug 20231568.701617.251631.251521.65378777-3.02%
17 Aug 20231617.551535.001664.651526.655540364.61%
16 Aug 20231546.251564.951594.951535.10210746-3.53%
14 Aug 20231602.801649.001649.001550.00410355-2.74%
11 Aug 20231648.001665.001692.001605.00856415-0.76%
10 Aug 20231660.701685.001727.051643.102445732-0.66%
09 Aug 20231671.651635.001768.001621.00121368863.76%
08 Aug 20231611.051500.001611.051430.10599563320.00%
07 Aug 20231342.551343.451378.001301.056846510.53%
04 Aug 20231335.451332.401364.001330.006398100.49%
03 Aug 20231329.001284.701335.951282.056225573.12%
02 Aug 20231288.751290.051306.601265.65585291-1.14%
01 Aug 20231303.601306.001324.001287.00501912-0.30%
31 Jul 20231307.551350.001393.951282.0022575731.20%
28 Jul 20231292.001266.601301.001250.259476152.01%
27 Jul 20231266.601198.401295.001196.0512818766.03%
26 Jul 20231194.551231.951245.001190.00306247-2.66%
25 Jul 20231227.151244.701264.501218.10328087-0.98%
24 Jul 20231239.351235.651246.451211.054027520.30%
21 Jul 20231235.651240.901268.001225.15770898-0.11%
20 Jul 20231237.051198.501243.151198.5016580083.85%
19 Jul 20231191.151163.701216.001158.0011367472.58%
18 Jul 20231161.201180.001182.801148.30315290-0.87%
17 Jul 20231171.401145.801184.001136.757955243.05%
14 Jul 20231136.751112.001147.001109.0010853362.80%
13 Jul 20231105.801097.001110.001086.106199651.20%
12 Jul 20231092.701110.001110.001084.50526923-1.05%
11 Jul 20231104.301092.001109.151073.407515571.80%
10 Jul 20231084.751059.001135.851056.6531760233.69%
07 Jul 20231046.151058.001068.251042.00317782-1.35%
06 Jul 20231060.451069.001069.001057.05174143-0.34%
05 Jul 20231064.051051.801068.951050.902387491.16%
04 Jul 20231051.801070.951070.951045.00326952-1.35%
03 Jul 20231066.151069.451072.001040.054319240.34%
30 Jun 20231062.501066.001083.701052.90603486-0.25%
28 Jun 20231065.151025.001085.751017.0026653914.95%
27 Jun 20231014.951025.651025.651010.00387094-0.59%
26 Jun 20231021.00980.001027.90972.0511177384.18%
23 Jun 2023980.00997.001004.95971.00498393-1.74%
22 Jun 2023997.401006.001011.70988.65782005-0.89%
21 Jun 20231006.351025.001028.951002.80456867-1.53%
20 Jun 20231022.001025.001031.951017.00300994-0.17%
19 Jun 20231023.751019.001033.951013.005418691.46%
16 Jun 20231009.051016.001027.151003.054900390.06%
15 Jun 20231008.451004.001019.801000.2510097870.73%
14 Jun 20231001.101003.001065.00995.0045070740.74%
13 Jun 2023993.70966.001010.10965.0524613574.00%
12 Jun 2023955.45960.00969.00951.20616871-0.43%
09 Jun 2023959.55955.00989.00950.0015265550.81%
08 Jun 2023951.85948.50962.80943.154328040.94%
07 Jun 2023943.00946.25953.00940.552690190.11%
06 Jun 2023942.00938.35956.80932.854848540.72%
05 Jun 2023935.25930.00943.95925.103831461.41%
02 Jun 2023922.25936.00937.00920.00332720-1.09%
01 Jun 2023932.45923.00943.00921.253368100.91%
31 May 2023924.05908.50927.60902.002775971.80%
30 May 2023907.70912.75920.00896.50493509-0.43%
29 May 2023911.60929.30940.00910.00503070-1.90%
26 May 2023929.25928.00932.00912.106042330.55%
25 May 2023924.15943.00954.90919.00505856-1.10%
24 May 2023934.45950.00964.00927.00935219-0.74%
23 May 2023941.40917.00979.60905.0064900755.36%
22 May 2023893.55950.05979.90861.0010765871-16.15%
19 May 20231065.601160.001194.401065.602839265-20.00%
18 May 20231331.951348.451379.901315.05237928-0.50%
17 May 20231338.701359.651366.801333.00106503-1.18%
16 May 20231354.701376.951388.001350.25268900-1.15%
15 May 20231370.501362.701379.851355.001228650.89%
12 May 20231358.451386.701394.951352.00224994-1.87%
11 May 20231384.351410.001415.401380.00175558-1.34%
10 May 20231403.151395.951418.601373.353681800.52%
09 May 20231395.901395.001419.301385.552409970.55%
08 May 20231388.251407.951421.101375.00447864-0.67%
05 May 20231397.551370.001429.101364.056593541.88%
04 May 20231371.701373.001382.001362.051415530.07%
03 May 20231370.701372.701383.501367.10128244-0.36%
02 May 20231375.701372.001395.001368.154063091.24%
28 Apr 20231358.801369.001375.001346.30286689-0.65%
27 Apr 20231367.701376.901390.001361.60332068-0.83%
26 Apr 20231379.201349.701394.001332.3511423972.19%
25 Apr 20231349.701321.201376.951318.2019175043.00%
24 Apr 20231310.451320.101324.001286.00703209-0.06%
21 Apr 20231311.201365.001365.001305.001294691-3.90%
20 Apr 20231364.451399.951416.951347.052818412-3.71%
19 Apr 20231416.951235.001477.851232.05672568915.05%
18 Apr 20231231.551240.001244.901222.00542570-0.39%
17 Apr 20231236.401254.951270.001229.00338575-1.22%
13 Apr 20231251.651268.001280.601240.00232290-1.18%
12 Apr 20231266.651275.001309.001256.406029720.27%
11 Apr 20231263.251261.201272.651249.001993710.17%
10 Apr 20231261.051260.951266.651253.153765810.10%
06 Apr 20231259.851273.751273.751255.25153706-0.59%
05 Apr 20231267.301290.001290.001255.25197223-1.26%
03 Apr 20231283.451278.901298.001266.051995921.20%
31 Mar 20231268.251270.001289.351250.004157040.83%
29 Mar 20231257.801254.001280.451232.957739420.25%
28 Mar 20231254.651268.301292.001245.00302303-0.58%
27 Mar 20231261.951288.601329.801233.30994931-1.58%
24 Mar 20231282.201275.001323.301226.001229621-0.15%
23 Mar 20231284.101243.001290.001233.858442563.07%
22 Mar 20231245.801235.001251.251224.553229021.74%
21 Mar 20231224.551166.401280.001161.106297305.51%
20 Mar 20231160.601180.001185.951148.60423396-2.19%
17 Mar 20231186.551221.001227.951172.60327669-2.56%
16 Mar 20231217.751202.301237.901190.404060200.27%
15 Mar 20231214.451200.001245.001175.0513562162.39%
14 Mar 20231186.151157.001224.751156.0016029622.75%
13 Mar 20231154.351193.001209.001130.00579333-2.96%
10 Mar 20231189.551236.651261.401175.00604825-3.81%
09 Mar 20231236.651263.201263.951232.00387133-1.92%
08 Mar 20231260.801256.001275.001256.00141198-1.31%
06 Mar 20231277.551298.701300.001272.30162588-0.34%
03 Mar 20231281.951286.501308.451272.20195502-0.27%
02 Mar 20231285.451292.751318.901274.95216151-0.56%
01 Mar 20231292.751320.001327.201280.00201346-1.92%
28 Feb 20231318.051275.001349.001265.009149793.51%
27 Feb 20231273.301291.551291.551265.00202969-1.16%
24 Feb 20231288.301315.901326.001254.00144764-2.08%
23 Feb 20231315.701326.651326.651305.00256787-0.81%
22 Feb 20231326.501337.001360.951306.25610922-0.24%
21 Feb 20231329.651311.951347.701304.207813811.86%
20 Feb 20231305.401305.951315.001290.00326734-0.12%
17 Feb 20231307.001324.801335.001300.00167290-1.56%
16 Feb 20231327.751348.651356.001322.00207152-0.87%
15 Feb 20231339.401355.001368.001322.50248705-1.64%
14 Feb 20231361.801365.001375.001338.00501234-0.23%
13 Feb 20231365.001321.751377.351318.3512190443.86%
10 Feb 20231314.301323.001327.001301.705422151.02%
09 Feb 20231301.001310.251380.001290.001070952-2.81%
08 Feb 20231338.551310.001404.601272.0528246232.43%
07 Feb 20231306.851175.001333.301172.70333751611.44%
06 Feb 20231172.701212.001212.001167.00496727-3.19%
03 Feb 20231211.301280.001280.001195.00433825-5.08%
02 Feb 20231276.101256.401283.051217.204008211.09%
01 Feb 20231262.401305.001318.151252.00503901-2.97%
31 Jan 20231301.001311.001328.901300.00455983-0.73%
30 Jan 20231310.551358.351360.501307.45500393-3.39%
27 Jan 20231356.501345.401376.001332.9012324271.05%
25 Jan 20231342.351355.001453.001328.852760146-0.93%
24 Jan 20231354.951349.001390.001308.351903771-1.50%
23 Jan 20231375.651389.951404.701365.35272966-0.79%
20 Jan 20231386.651396.051402.101381.00316619-0.64%
19 Jan 20231395.651423.001424.951392.00240208-1.95%
18 Jan 20231423.451400.001429.951387.153392151.79%
17 Jan 20231398.351444.901457.801388.651239497-3.20%
16 Jan 20231444.601462.001464.901436.10419775-0.69%
13 Jan 20231454.701507.001510.251449.00766442-2.92%
12 Jan 20231498.401591.051591.051475.301180312-5.89%
11 Jan 20231592.101549.401599.601542.002774092.88%
10 Jan 20231547.501564.001567.801540.05232024-0.77%
09 Jan 20231559.501575.001584.301558.00934310-0.36%
06 Jan 20231565.151580.001583.951561.45199299-1.20%
05 Jan 20231584.101594.001595.001571.00232638-0.24%
04 Jan 20231587.951581.701598.801566.001811700.77%
03 Jan 20231575.751586.801589.001571.0095947-0.01%
02 Jan 20231575.901585.001606.001566.00174154-0.04%
30 Dec 20221576.551584.101618.001570.10156365-0.11%
29 Dec 20221578.301570.001589.001553.453608080.31%
28 Dec 20221573.351582.001589.851563.60203748-0.65%
27 Dec 20221583.601585.001607.701574.002486970.17%
26 Dec 20221580.951588.351597.551571.00260949-0.03%
23 Dec 20221581.451604.951606.951570.00336255-1.48%
22 Dec 20221605.151619.001658.951594.00455043-0.44%
21 Dec 20221612.301652.001666.001605.90557870-1.58%
20 Dec 20221638.251683.901693.451615.70629536-2.28%
19 Dec 20221676.501701.001709.351673.20255778-0.81%
16 Dec 20221690.201738.001751.001683.45707265-3.40%
15 Dec 20221749.601763.701775.001735.10143196-0.91%
14 Dec 20221765.751744.701769.001730.053653191.78%
13 Dec 20221734.801727.601756.001722.006028681.19%
12 Dec 20221714.401730.001734.951707.0072925-0.71%
09 Dec 20221726.651726.901732.201708.001906190.64%
08 Dec 20221715.601708.001738.951703.202036840.93%
07 Dec 20221699.851735.001747.901695.10589959-1.99%
06 Dec 20221734.351741.001749.901730.2085201-0.81%
05 Dec 20221748.551735.151769.951728.253990151.62%
02 Dec 20221720.751753.001753.001717.75418612-1.84%
01 Dec 20221752.951805.001805.001737.30550501-1.50%
30 Nov 20221779.651878.001898.001765.001689301-5.23%
29 Nov 20221877.951760.001908.801732.2030847287.61%
28 Nov 20221745.101701.601752.001695.051507803.07%
25 Nov 20221693.101706.001709.001685.5098764-0.26%
24 Nov 20221697.501709.101716.001694.30135568-0.18%
23 Nov 20221700.551722.601723.951695.35203208-0.56%
22 Nov 20221710.201716.101727.001705.00138242-0.34%
21 Nov 20221716.101717.001749.001707.0061877-0.94%
18 Nov 20221732.451735.051765.001711.30120594-0.15%
17 Nov 20221735.051734.951739.851710.20151006-0.54%
16 Nov 20221744.451726.001750.051720.002066891.09%
15 Nov 20221725.701735.001744.001720.45215534-0.60%
14 Nov 20221736.151730.701751.901725.055341250.31%
11 Nov 20221730.701704.051734.301700.155495832.16%
10 Nov 20221694.051775.001783.451660.00666832-4.38%
09 Nov 20221771.651814.001814.001763.25440691-1.85%
07 Nov 20221805.051812.501828.651799.60378046-0.34%
04 Nov 20221811.201845.001858.801803.10220550-1.85%
03 Nov 20221845.351849.951874.451823.40625086-1.84%
02 Nov 20221879.951784.001895.001782.2512458745.25%
01 Nov 20221786.251799.901839.901761.7013518580.11%
31 Oct 20221784.351881.151897.851680.003448700-4.67%
28 Oct 20221871.751903.451922.001840.201156437-1.56%
27 Oct 20221901.402115.102148.701880.503798313-14.56%
25 Oct 20222225.302191.002238.002160.052289751.43%
24 Oct 20222193.852209.002213.952183.5092130.16%
21 Oct 20222190.252205.002205.152177.0081738-0.46%
20 Oct 20222200.352166.402203.402155.501408200.55%
19 Oct 20222188.302169.002198.002169.001831261.43%
18 Oct 20222157.352200.002214.902136.751574280.02%
17 Oct 20222157.002158.152175.002130.05533622-0.14%
14 Oct 20222159.952185.002202.002143.752132060.47%
13 Oct 20222149.852139.002155.002072.001361190.80%
12 Oct 20222132.752094.052142.452055.101787852.36%
11 Oct 20222083.602061.402100.002036.252902691.58%
10 Oct 20222051.102061.002088.002031.00399820-1.23%
07 Oct 20222076.602080.002094.802045.002614790.09%
06 Oct 20222074.802133.002140.852072.35522868-2.68%
04 Oct 20222131.902160.002160.002121.00160320-0.04%
03 Oct 20222132.652090.002158.452080.002675611.90%
30 Sep 20222092.852080.002118.002064.301471470.24%
29 Sep 20222087.852061.352118.002061.355193781.79%
28 Sep 20222051.052060.002100.002042.85235036-0.46%
27 Sep 20222060.452063.952084.902049.65291193-0.17%
26 Sep 20222063.952143.502155.052055.50579648-3.71%
23 Sep 20222143.452180.002192.702121.80345348-1.45%
22 Sep 20222175.052172.702240.002160.003976170.42%
21 Sep 20222166.052230.002230.002128.001263088-2.95%
20 Sep 20222231.902250.252271.552222.00243481-0.67%
19 Sep 20222246.852290.002299.652222.75205758-2.04%
16 Sep 20222293.552322.802322.802272.50140384-1.26%
15 Sep 20222322.802388.602398.002316.00208322-2.27%
14 Sep 20222376.702414.252426.002375.00252132-2.50%
13 Sep 20222437.652373.252456.352363.004420053.23%
12 Sep 20222361.402405.002405.002353.75192760-1.23%
09 Sep 20222390.752460.002460.002380.00161830-2.05%
08 Sep 20222440.902499.952499.952430.75139509-1.91%
07 Sep 20222488.352444.002503.002432.55753791.37%
06 Sep 20222454.752494.002494.002443.00108525-0.73%
05 Sep 20222472.802570.002570.002455.55275097-3.64%
02 Sep 20222566.102519.002607.002493.106047342.59%
01 Sep 20222501.352368.002514.002350.004548205.63%
30 Aug 20222368.052348.302385.002345.601715401.13%
29 Aug 20222341.702318.002379.002312.95133655-1.93%
26 Aug 20222387.752415.002420.002379.4082466-0.50%
25 Aug 20222399.802419.002419.002376.102159830.04%
24 Aug 20222398.952375.002401.002357.706587961.93%
23 Aug 20222353.602417.802453.002335.60340155-0.69%
22 Aug 20222369.902392.002400.002352.10217388-1.73%
19 Aug 20222411.602427.752458.002406.452953300.53%
18 Aug 20222399.002370.002425.002355.001897681.22%
17 Aug 20222370.052367.002385.052340.051602301.36%
16 Aug 20222338.152370.002380.002334.6597696-1.13%
12 Aug 20222364.902345.402375.652313.001447000.72%
11 Aug 20222348.102329.552351.152302.751453831.75%
10 Aug 20222307.652337.002343.002287.85117117-0.89%
08 Aug 20222328.452277.002333.952266.054266502.84%
05 Aug 20222264.052325.002330.052250.10321491-2.27%
04 Aug 20222316.652266.452351.002263.154715312.21%
03 Aug 20222266.452271.002304.002245.50466553-0.15%
02 Aug 20222269.852260.152275.002249.005111680.43%
01 Aug 20222260.152260.552280.002233.10570279-0.02%
29 Jul 20222260.552302.002312.002252.50293306-0.82%
28 Jul 20222279.252212.052300.002200.1019474923.25%
27 Jul 20222207.602202.602224.802181.008489620.01%
26 Jul 20222207.352222.002226.952191.10626340-0.91%
25 Jul 20222227.702294.452294.452219.05400159-2.31%
22 Jul 20222280.402340.002353.002265.50855056-2.12%
21 Jul 20222329.702290.002373.802180.004500329-5.81%
20 Jul 20222473.352477.502505.002465.052429930.97%
19 Jul 20222449.602469.002532.952423.65362421-0.53%
18 Jul 20222462.552490.002503.002430.65198608-0.15%
15 Jul 20222466.302441.102511.002428.551588781.43%
14 Jul 20222431.602464.902485.502420.00115436-0.57%
13 Jul 20222445.652493.002515.002440.00146775-1.63%
12 Jul 20222486.302496.002523.002480.00288804-0.40%
11 Jul 20222496.202529.002565.952486.00156275-0.99%
08 Jul 20222521.252580.002585.952510.00130831-1.86%
07 Jul 20222569.002585.102618.102553.25349352-0.61%
06 Jul 20222584.752539.902598.002501.354976052.32%
05 Jul 20222526.102585.002604.652511.00199216-2.64%
04 Jul 20222594.502637.402650.002575.30609224-2.20%
01 Jul 20222652.902710.002710.002637.40129469-1.81%
30 Jun 20222701.702664.002718.002664.005107371.75%
29 Jun 20222655.252653.002700.002627.803471480.08%
28 Jun 20222653.002659.052690.002605.10170427-0.23%
27 Jun 20222659.052670.002680.052621.051698600.58%
24 Jun 20222643.652647.252651.952596.851018361.40%
23 Jun 20222607.252589.752625.002555.10400981.33%
22 Jun 20222573.152652.002689.502558.05109149-3.14%
21 Jun 20222656.552625.002695.002605.854235853.27%
20 Jun 20222572.452550.002590.002495.152348220.21%
17 Jun 20222567.152655.802655.802550.00728705-3.20%
16 Jun 20222652.002699.002710.002628.80176224-0.53%
15 Jun 20222666.002696.002730.452622.00173049-0.87%
14 Jun 20222689.352701.002758.202672.0067021-1.36%
13 Jun 20222726.502754.002754.002693.90136887-2.03%
10 Jun 20222782.902794.002813.952751.65162950-0.61%
09 Jun 20222800.102802.752812.802780.20140686-0.09%
08 Jun 20222802.752817.002842.002788.35142680-0.43%
07 Jun 20222814.802824.952839.802775.00132797-1.01%
06 Jun 20222843.502838.002868.502788.30915810.13%
03 Jun 20222839.952842.002858.902795.4571020-0.05%
02 Jun 20222841.302771.002849.952770.654113121.45%
01 Jun 20222800.802859.802892.852785.00211403-2.10%
31 May 20222860.952919.952923.952834.95116914-2.02%
30 May 20222919.952960.002977.002868.301212290.49%
27 May 20222905.852880.002924.002829.401114441.89%
26 May 20222852.002753.252864.252745.601530963.96%
25 May 20222743.252890.002900.002675.90328654-4.57%
24 May 20222874.652997.003022.352862.00222406-3.65%
23 May 20222983.603101.703179.352955.05158184-2.68%
20 May 20223065.703112.003154.703031.15223004-1.09%
19 May 20223099.503050.253150.003010.0079539-0.30%
18 May 20223108.853141.953141.953091.90690390.14%
17 May 20223104.553119.003179.703063.0080550-0.14%
16 May 20223109.003019.953133.553002.051300343.75%
13 May 20222996.602845.253023.952844.901416545.08%
12 May 20222851.702876.852922.552801.00178997-1.69%
11 May 20222900.852952.002995.002851.50271525-1.82%
10 May 20222954.653050.003089.702910.00215051-2.52%
09 May 20223031.153022.653040.352971.00472685-0.81%
06 May 20223055.853130.003130.003024.85146887-3.54%
05 May 20223167.853140.003190.003125.001478321.34%
04 May 20223126.003205.053238.453078.25168062-2.47%
02 May 20223205.053199.903239.953193.501050160.10%
29 Apr 20223201.853219.003219.003163.0081100-0.28%
28 Apr 20223210.853146.053222.853146.051669182.06%
27 Apr 20223146.053139.803183.153039.003535000.10%
26 Apr 20223142.953300.003309.853117.00480051-4.57%
25 Apr 20223293.603325.003370.003248.80144373-1.37%
22 Apr 20223339.303429.853429.853319.00333630-3.17%
21 Apr 20223448.703211.253559.403211.2515310105.06%
20 Apr 20223282.553230.003300.003201.102316372.54%
19 Apr 20223201.103200.003270.003170.00429700.03%
18 Apr 20223200.053180.003249.003163.651535170.11%
13 Apr 20223196.503235.003247.003181.00247862-1.04%
12 Apr 20223230.003272.603272.603211.70309404-0.81%
11 Apr 20223256.253255.003302.003240.05268533-0.30%
08 Apr 20223266.003319.003319.003255.6564257-0.68%
07 Apr 20223288.353339.903344.103275.0076691-1.42%
06 Apr 20223335.603390.003395.003290.00608576-1.36%
05 Apr 20223381.653390.003394.003344.90120129-0.19%
04 Apr 20223388.253343.003394.003340.00847381.36%
01 Apr 20223342.803287.903359.003281.753290672.14%
31 Mar 20223272.653240.003282.503216.803062580.88%
30 Mar 20223244.203300.003315.003220.00138740-1.18%
29 Mar 20223282.903265.003301.903250.051360571.14%
28 Mar 20223245.853205.003265.453180.001981281.43%
25 Mar 20223199.953233.103250.003185.00501050-1.03%
24 Mar 20223233.103280.003291.953204.00352735-1.35%
23 Mar 20223277.253271.003309.953190.005823502.42%
22 Mar 20223199.853271.003296.003170.00194024-2.52%
21 Mar 20223282.653332.203332.953256.0072209-0.53%
17 Mar 20223300.153319.853325.003285.0080136-0.09%
16 Mar 20223303.253304.453349.903282.15898660.98%
15 Mar 20223271.303333.003343.553256.00191043-1.75%
14 Mar 20223329.653340.003374.053295.60528340.01%
11 Mar 20223329.403340.003365.003307.4593725-0.82%
10 Mar 20223356.853355.003381.103310.001516661.74%
09 Mar 20223299.603190.003320.153160.101413553.45%
08 Mar 20223189.553195.603230.003129.80132275-0.32%
07 Mar 20223199.753210.003246.703133.25113299-1.50%
04 Mar 20223248.553185.603303.203185.00102558-0.06%
03 Mar 20223250.603237.353274.003210.10636350.61%
02 Mar 20223231.053203.403263.203203.10119259-0.99%
28 Feb 20223263.203312.003312.003219.50148185-1.59%
25 Feb 20223316.053296.003381.003277.00968350.60%
24 Feb 20223296.153279.603330.003202.00149508-1.79%
23 Feb 20223356.103280.003400.003270.401902463.39%
22 Feb 20223246.103189.903349.003163.70247161-0.21%
21 Feb 20223252.903211.003279.353120.002469621.10%
18 Feb 20223217.503380.203380.203190.00389707-4.90%
17 Feb 20223383.203415.553478.003369.9564700-0.87%
16 Feb 20223412.753439.953452.403362.001130570.04%
15 Feb 20223411.353450.003489.753348.05215866-2.74%
14 Feb 20223507.503498.003575.003450.00481100-1.01%
11 Feb 20223543.153439.953594.703413.402003872.56%
10 Feb 20223454.653549.003549.003430.00193850-2.24%
09 Feb 20223533.803435.803598.003435.801141161.92%
08 Feb 20223467.353476.853500.003373.3585739-0.45%
07 Feb 20223483.153506.003541.203414.2069246-0.88%
04 Feb 20223513.953598.003598.003500.0077655-1.83%
03 Feb 20223579.503491.003597.003439.601483653.03%
02 Feb 20223474.353520.003521.903455.05110862-1.10%
01 Feb 20223512.953410.003534.003365.002877922.47%
31 Jan 20223428.153320.003450.003266.506159173.20%
28 Jan 20223321.953409.853431.853285.00288308-1.70%
27 Jan 20223379.253390.003475.003242.15293369-0.53%
25 Jan 20223397.103304.003429.953270.003225752.82%
24 Jan 20223304.003545.003545.003246.00417558-7.40%
21 Jan 20223568.103610.003636.053555.00140396-1.82%
20 Jan 20223634.203679.953679.953610.00113576-1.24%
19 Jan 20223679.953682.503698.203604.251157970.12%
18 Jan 20223675.503699.203717.003660.0095323-0.59%
17 Jan 20223697.353718.003725.653686.00176311-0.71%
14 Jan 20223723.853745.003760.003707.0075581-0.69%
13 Jan 20223749.803715.053775.103715.052527420.96%
12 Jan 20223714.303799.703799.703676.00142022-1.37%
11 Jan 20223766.053849.003907.003745.00215939-2.49%
10 Jan 20223862.403915.003930.953802.0083636-1.34%
07 Jan 20223914.853954.003954.953901.0075598-1.66%
06 Jan 20223981.053941.804062.953904.604003661.00%
05 Jan 20223941.803915.003991.003892.051894571.45%
04 Jan 20223885.553867.003935.003863.15624100.89%
03 Jan 20223851.303845.003894.253841.1567056-0.34%
31 Dec 20213864.553873.003906.003831.0089895-0.23%
30 Dec 20213873.603898.703961.003850.00198060-0.73%
29 Dec 20213901.903875.003926.553845.00684400.69%
28 Dec 20213875.103895.653940.003858.75106118-0.53%
27 Dec 20213895.653874.903910.003834.001320710.05%
24 Dec 20213893.853865.003918.303800.001775710.76%
23 Dec 20213864.603789.003919.003777.006401893.03%
22 Dec 20213751.053704.003765.153668.452954371.43%
21 Dec 20213698.153654.753723.003610.001458691.53%
20 Dec 20213642.353605.953773.953566.25331375-0.20%
17 Dec 20213649.703650.003669.003527.001290450.65%
16 Dec 20213626.003560.003737.003492.001454982.40%
15 Dec 20213540.903616.003629.503525.0053908-2.58%
14 Dec 20213634.703590.003647.803560.052046832.26%
13 Dec 20213554.203610.003612.003515.5575632-1.29%
10 Dec 20213600.503593.903619.853561.30453820.61%
09 Dec 20213578.753511.003610.753511.001456181.64%
08 Dec 20213520.903569.953587.103505.00212718-0.99%
07 Dec 20213556.253588.003588.003515.00137961-0.13%
06 Dec 20213560.753660.003660.403539.9595288-2.43%
03 Dec 20213649.303644.003679.003521.101507800.35%
02 Dec 20213636.403645.003662.003571.052322410.44%
01 Dec 20213620.603610.003652.003575.051508080.98%
30 Nov 20213585.353648.053685.003533.85231762-0.61%
29 Nov 20213607.503477.653636.003425.005989892.93%
26 Nov 20213504.853538.553575.003476.20310470-1.23%
25 Nov 20213548.553509.953556.003501.501300671.10%
24 Nov 20213509.903544.253565.553441.00221157-0.46%
23 Nov 20213526.003451.453548.003442.00105354-0.41%
22 Nov 20213540.453449.953588.003355.003456903.57%
18 Nov 20213418.453491.203514.853393.4594710-2.08%
17 Nov 20213491.203502.403544.953476.0057343-0.32%
16 Nov 20213502.403611.003615.253492.35115986-3.46%
15 Nov 20213627.753459.853680.003449.754069725.16%
12 Nov 20213449.753552.003583.003425.00145918-2.86%
11 Nov 20213551.153586.003598.003530.00129447-1.39%
10 Nov 20213601.353599.003614.453564.0595213-0.63%
09 Nov 20213624.253719.903719.903591.05194358-0.90%
08 Nov 20213657.003639.753690.003609.90118570-0.52%
04 Nov 20213676.053725.003730.003650.009741-0.64%
03 Nov 20213699.753700.003718.403669.05924910.04%
02 Nov 20213698.453651.003709.003651.00474930.46%
01 Nov 20213681.653700.003725.003643.50227937-0.50%
29 Oct 20213700.203599.853749.003552.952549442.97%
28 Oct 20213593.403530.003644.953465.551412062.03%
27 Oct 20213521.953590.003613.203488.00186998-1.08%
26 Oct 20213560.303755.003780.003512.50372705-4.46%
25 Oct 20213726.403680.003752.003312.159975380.88%
22 Oct 20213693.953608.903725.003580.651923381.99%
21 Oct 20213621.953580.003720.003335.454872522.23%
20 Oct 20213543.103737.003737.003511.35201532-5.20%
19 Oct 20213737.303709.203808.753703.1076696-0.32%
18 Oct 20213749.203809.903819.953733.7086911-0.83%
14 Oct 20213780.503801.953819.903765.00932290.03%
13 Oct 20213779.403799.903811.853737.00122941-0.26%
12 Oct 20213789.153838.753850.003780.0071424-0.54%
11 Oct 20213809.603889.703924.603786.05127777-1.05%
08 Oct 20213850.003904.903905.603823.6080001-0.84%
07 Oct 20213882.603929.003973.853861.25121557-0.38%
06 Oct 20213897.404033.004072.003880.00134071-3.30%
05 Oct 20214030.553884.004050.003851.703022913.93%
04 Oct 20213878.253760.003930.003705.052167404.04%
01 Oct 20213727.603724.003763.953704.00649000.21%
30 Sep 20213719.903677.653760.053672.001684380.14%
29 Sep 20213714.753677.603765.203604.302037861.01%
28 Sep 20213677.603880.003885.003649.50219342-4.38%
27 Sep 20213846.153900.003900.003822.10539620.05%
24 Sep 20213844.053930.003937.603832.0063278-1.57%
23 Sep 20213905.253938.003957.003867.50918810.72%
22 Sep 20213877.153900.103933.003863.05397870.32%
21 Sep 20213864.853901.153936.853769.55102715-0.89%
20 Sep 20213899.703948.003948.003869.0090582-1.59%
17 Sep 20213962.904049.704179.653900.00266974-1.99%
16 Sep 20214043.254036.904119.803958.002259260.62%
15 Sep 20214018.303810.004031.003806.255629125.40%
14 Sep 20213812.353821.003863.353795.051790200.06%
13 Sep 20213810.003878.453896.003760.00305920-1.76%
09 Sep 20213878.453940.003954.003865.00138625-1.80%
08 Sep 20213949.503986.704008.003938.05103435-0.93%
07 Sep 20213986.704020.004020.003936.00145359-0.07%
06 Sep 20213989.654045.004050.003951.902594850.02%
03 Sep 20213989.003919.004023.003872.806813412.24%
02 Sep 20213901.553939.853940.003877.051118140.02%
01 Sep 20213900.703900.003942.003863.252053420.17%
31 Aug 20213893.903903.853950.003880.00886000.33%
30 Aug 20213880.953870.003913.003870.00328430-1.25%
27 Aug 20213930.253920.003945.003870.101168581.39%
26 Aug 20213876.453858.603920.353841.004545560.79%
25 Aug 20213846.203830.003883.453811.004729210.86%
24 Aug 20213813.303870.003919.353762.00272244-1.50%
23 Aug 20213871.254088.004088.003800.00310148-2.22%
20 Aug 20213959.104055.004057.303930.00119703-2.76%
18 Aug 20214071.354150.004160.004060.0078073-1.02%
17 Aug 20214113.304119.004194.004050.00202098-0.09%
16 Aug 20214117.054252.004300.004096.00191993-3.97%
13 Aug 20214287.204302.004330.004233.35274211-0.67%
12 Aug 20214316.254154.904350.004092.154467294.00%
11 Aug 20214150.154268.004268.004120.00372792-1.20%
10 Aug 20214200.354041.004244.804040.955146103.78%
09 Aug 20214047.554009.004063.003997.301322061.44%
06 Aug 20213990.254063.004069.003962.00184300-1.54%
05 Aug 20214052.603938.954092.003899.854114802.77%
04 Aug 20213943.453978.004010.003915.40208411-0.22%
03 Aug 20213952.203950.003989.103922.151364820.09%
02 Aug 20213948.803958.904011.003880.002290220.47%
30 Jul 20213930.454022.004050.003800.25178028-1.72%
29 Jul 20213999.303915.004070.003876.001807142.28%
28 Jul 20213910.053920.003938.853778.005237641.17%
27 Jul 20213864.904070.004078.003834.05423372-3.84%
26 Jul 20214019.254012.004080.003963.252021170.06%
23 Jul 20214016.854150.004172.003941.90727749-3.13%
22 Jul 20214146.703960.004168.003862.2519606959.27%
20 Jul 20213794.853899.753899.753761.95155329-1.65%
19 Jul 20213858.603877.003956.003835.00205320-2.48%
16 Jul 20213956.803790.003999.903775.103686995.72%
15 Jul 20213742.603880.003908.003721.05197863-2.30%
14 Jul 20213830.853689.003869.003651.004708533.99%
13 Jul 20213683.803600.003704.953600.002740132.35%
12 Jul 20213599.303668.203690.003562.00210900-0.99%
09 Jul 20213635.453557.503678.053550.003411822.70%
08 Jul 20213539.853505.003598.103481.501528281.13%
07 Jul 20213500.203424.903560.003412.452575342.89%
06 Jul 20213402.003509.003536.003375.50122449-2.48%
05 Jul 20213488.503494.703548.003440.052070820.75%
02 Jul 20213462.603389.903489.803340.002827292.83%
01 Jul 20213367.153433.003433.003350.5583354-1.67%
30 Jun 20213424.303430.003555.003401.354568480.77%
29 Jun 20213398.103252.503477.003225.008936684.48%
28 Jun 20213252.503204.703277.003171.251497431.95%
25 Jun 20213190.353150.003220.003121.551297111.16%
24 Jun 20213153.903180.003184.753126.70124243-0.93%
23 Jun 20213183.553189.003219.803150.101506240.01%
22 Jun 20213183.153089.003200.003066.205012903.73%
21 Jun 20213068.803050.003087.003013.5563730-0.15%
18 Jun 20213073.553113.003168.803021.90303950-0.82%
17 Jun 20213099.053149.953238.353075.00551490-1.36%
16 Jun 20213141.803150.003164.603124.00159991-0.15%
15 Jun 20213146.453150.003161.903131.40101956-0.40%
14 Jun 20213159.203147.953189.753113.302200800.36%
11 Jun 20213147.953164.903164.903113.30110521-0.20%
10 Jun 20213154.253117.153165.003094.701335711.58%
09 Jun 20213105.103147.003163.003091.35107431-0.68%
08 Jun 20213126.503119.953183.103080.201755240.25%
07 Jun 20213118.603132.003190.003113.00120754-0.50%
04 Jun 20213134.153196.503196.503112.85134920-1.46%
03 Jun 20213180.553188.553201.453169.001243280.65%
02 Jun 20213160.103079.753173.753078.001932592.59%
01 Jun 20213080.253155.003198.153031.00374190-2.33%
31 May 20213153.853200.003211.753136.00296581-2.19%
28 May 20213224.353288.003298.803150.00522591-1.78%
27 May 20213282.703260.003298.703191.352542900.74%
26 May 20213258.603303.003363.003240.00283373-0.49%
25 May 20213274.653150.003290.003115.005511244.45%
24 May 20213135.103208.003230.003102.00287502-1.08%
21 May 20213169.203190.003297.003146.054003610.31%
20 May 20213159.303303.003460.903132.251014564-5.45%
19 May 20213341.453050.003514.853013.1015701449.11%
18 May 20213062.552910.003136.452860.2015632929.64%
17 May 20212793.202948.002950.002770.00185252-2.51%
14 May 20212865.202875.002928.002750.002254030.17%
12 May 20212860.402895.002983.002833.00359962-0.24%
11 May 20212867.352788.002885.002757.803368502.77%
10 May 20212790.052675.002865.902641.158435135.40%
07 May 20212647.052685.002688.002640.302472030.49%
06 May 20212634.252650.002719.452616.202887780.96%
05 May 20212609.302679.802684.552595.00372851-1.48%
04 May 20212648.452765.002778.002632.30181889-3.47%
03 May 20212743.702805.152836.002720.00148728-1.36%
30 Apr 20212781.552651.002818.302629.005129114.92%
29 Apr 20212651.052678.952682.852645.20103622-0.69%
28 Apr 20212669.602663.002685.002605.002154930.74%
27 Apr 20212650.052664.902672.852637.15185405-0.05%
26 Apr 20212651.302674.002699.002645.00202832-0.26%
23 Apr 20212658.252700.002739.952642.40325225-0.09%
22 Apr 20212660.552616.852718.952607.056161410.65%
20 Apr 20212643.252825.002873.002620.00669317-4.24%
19 Apr 20212760.152601.002804.002560.458326655.06%
16 Apr 20212627.202489.002660.002464.004039295.90%
15 Apr 20212480.852544.002544.002473.00235371-2.05%
13 Apr 20212532.852664.802710.002521.00633131-1.91%
12 Apr 20212582.102518.002655.002446.156771572.04%
09 Apr 20212530.552520.002571.002495.202024650.79%
08 Apr 20212510.752514.002545.402498.55715300.27%
07 Apr 20212504.102499.952524.902485.201272661.05%
06 Apr 20212478.202501.002515.002470.0062286-0.93%
05 Apr 20212501.502470.002548.602400.001354771.36%
01 Apr 20212467.902499.202507.802441.00168497-0.42%
31 Mar 20212478.302494.002512.002451.7092845-0.76%
30 Mar 20212497.402425.002514.902425.001838633.51%
26 Mar 20212412.652475.002483.452405.1054723-1.55%
25 Mar 20212450.602489.002505.252365.00166985-1.50%
24 Mar 20212487.852470.002510.002460.95114839-0.23%
23 Mar 20212493.652489.002519.402480.00818790.27%
22 Mar 20212487.002556.502556.502473.55125514-2.64%
19 Mar 20212554.352450.002565.002416.002325813.54%
18 Mar 20212467.102555.002570.852430.05204798-2.60%
17 Mar 20212532.902670.052679.202512.15423662-6.78%
16 Mar 20212717.002545.002783.852532.208006236.89%
15 Mar 20212541.902456.052550.002414.101532352.79%
12 Mar 20212473.002513.352513.352461.05177470-0.72%
10 Mar 20212490.902509.002558.802475.0596338-0.56%
09 Mar 20212505.052562.202575.002500.00134636-2.32%
08 Mar 20212564.552569.952600.002550.001663490.59%
05 Mar 20212549.602629.752630.002515.65215299-4.50%
04 Mar 20212669.802423.902693.002405.808453839.56%
03 Mar 20212436.752360.002450.002356.101525243.70%
02 Mar 20212349.852361.002390.902308.55107872-0.38%
01 Mar 20212358.702425.002467.702350.00120452-1.79%
26 Feb 20212401.652389.852445.002360.00189954-0.41%
25 Feb 20212411.602390.052420.002341.551577691.53%
24 Feb 20212375.152398.952404.952325.0558313-0.25%
23 Feb 20212381.002385.002428.902351.25175596-0.36%
22 Feb 20212389.552418.002483.952350.00215914-1.22%
19 Feb 20212419.052474.002487.952375.00346130-1.34%
18 Feb 20212451.852372.002492.002300.006849613.94%
17 Feb 20212359.002204.902374.802201.954690846.94%
16 Feb 20212205.852178.702235.202157.252148761.75%
15 Feb 20212167.952200.002230.002161.10132676-0.92%
12 Feb 20212188.002285.702285.702179.55151350-4.20%
11 Feb 20212283.852300.002323.752262.0053077-0.61%
10 Feb 20212297.952274.002325.002253.003249251.31%
09 Feb 20212268.302312.002345.202252.00287768-2.34%
08 Feb 20212322.552314.002338.352258.001802591.26%
05 Feb 20212293.702152.702312.002127.003893027.34%
04 Feb 20212136.852130.002185.902080.952932400.22%
03 Feb 20212132.102116.702155.002103.501411631.56%
02 Feb 20212099.402095.002142.952080.002496071.02%
01 Feb 20212078.102120.002140.002071.00127319-1.81%
29 Jan 20212116.302160.002164.302101.00143246-1.25%
28 Jan 20212143.152155.002200.002122.10185270-1.91%
27 Jan 20212184.902253.002253.952166.10290741-2.94%
25 Jan 20212251.002295.002295.002191.60342532-1.47%
22 Jan 20212284.502220.002324.002184.906138053.62%
21 Jan 20212204.602287.952304.702197.00197792-3.08%
20 Jan 20212274.552295.002318.702257.00186031-0.68%
19 Jan 20212290.102343.252365.002251.40123343-1.95%
18 Jan 20212335.552390.002394.002320.00150380-1.30%
15 Jan 20212366.202263.002401.952260.355032484.70%
14 Jan 20212259.952209.002280.002205.251566592.68%
13 Jan 20212201.002250.002275.002175.00342069-2.11%
12 Jan 20212248.352330.052338.602240.00267814-3.45%
11 Jan 20212328.702384.952385.002310.05200693-1.66%
08 Jan 20212368.102408.952417.402350.10194282-1.37%
07 Jan 20212401.102429.952447.002390.05137885-0.31%
06 Jan 20212408.452480.002486.952400.15238280-2.43%
05 Jan 20212468.552444.002482.402422.953359710.85%
04 Jan 20212447.702390.052488.402375.006290653.29%
01 Jan 20212369.702344.902388.002344.90923061.28%
31 Dec 20202339.752356.002404.002326.00362391-0.48%
30 Dec 20202351.002355.802363.702296.002437250.10%
29 Dec 20202348.602409.002425.002335.00400122-1.88%
28 Dec 20202393.652439.002508.552380.00448777-0.61%
24 Dec 20202408.352360.002429.002339.005757792.35%
23 Dec 20202353.052350.002396.802330.005120281.07%
22 Dec 20202328.252341.202395.002240.004354930.37%
21 Dec 20202319.752244.952440.002152.1514644844.19%
18 Dec 20202226.502180.002255.002164.008850052.21%
17 Dec 20202178.302199.002203.952115.501643980-0.82%
16 Dec 20202196.202199.002252.202190.00411542-0.04%
15 Dec 20202197.152228.002230.002178.00246370-1.23%
14 Dec 20202224.402245.002273.002221.00167368-0.77%
11 Dec 20202241.602258.002274.602227.85177900-0.38%
10 Dec 20202250.052278.002278.452205.00255923-1.29%
09 Dec 20202279.502320.002349.952275.00192250-1.13%
08 Dec 20202305.502368.002396.852292.00317512-2.01%
07 Dec 20202352.802179.002438.852164.009673928.00%
04 Dec 20202178.452212.002220.002169.00409649-1.09%
03 Dec 20202202.402198.002239.002174.003993130.81%
02 Dec 20202184.752205.002212.902141.10649329-0.29%
01 Dec 20202191.052120.002220.002110.009903363.69%
27 Nov 20202113.002125.002151.002092.007803770.30%
26 Nov 20202106.702074.402155.902070.0012117252.62%
25 Nov 20202053.002077.002222.002036.1027718930.22%
24 Nov 20202048.502110.002174.801960.201961368-1.94%
23 Nov 20202089.051844.002183.451840.00389323714.81%