Gujarat State Petronet Ltd

NSE :GSPL   BSE :532702  Sector : Gas Distribution

Buy, Sell or Hold GSPL ?

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

GSPL Historical Data

Equitypandit Financial Services Pvt. Ltd.
Date Price Open High Low Volume Change(%)
22 Nov 2024332.10333.85339.90330.95939193-0.02%
21 Nov 2024332.15325.25335.00321.8012808802.12%
19 Nov 2024325.25325.00329.70321.0520048630.23%
18 Nov 2024324.50349.00349.00322.203179455-7.60%
14 Nov 2024351.20357.25362.70350.001445877-2.40%
13 Nov 2024359.85370.80371.65357.301048455-3.31%
12 Nov 2024372.15385.00388.75370.80699537-2.73%
11 Nov 2024382.60380.00383.85377.804163930.46%
08 Nov 2024380.85387.00388.15380.00748206-2.45%
07 Nov 2024390.40388.45401.40386.0517132781.26%
06 Nov 2024385.55384.95389.65383.206758510.46%
05 Nov 2024383.80385.00387.55380.60397470-0.53%
04 Nov 2024385.85391.05392.40384.05429344-1.29%
01 Nov 2024390.90389.10393.20388.35893080.46%
31 Oct 2024389.10388.55393.00387.104123700.14%
30 Oct 2024388.55392.05395.80386.30418252-0.38%
29 Oct 2024390.05389.45394.70386.306265940.15%
28 Oct 2024389.45384.85395.80384.006095420.58%
25 Oct 2024387.20388.05394.20382.80722615-1.05%
24 Oct 2024391.30392.00395.60387.557097090.28%
23 Oct 2024390.20381.65396.80378.6510383771.05%
22 Oct 2024386.15389.10394.60383.05971564-1.23%
21 Oct 2024390.95399.75401.80390.00847507-2.31%
18 Oct 2024400.20390.00403.75384.0525390271.29%
17 Oct 2024395.10410.00410.05394.201323799-3.17%
16 Oct 2024408.05401.10409.00398.8010430170.99%
15 Oct 2024404.05409.95410.90401.701316063-0.53%
14 Oct 2024406.20413.45413.45398.551192424-1.34%
11 Oct 2024411.70410.85413.40409.004879950.34%
10 Oct 2024410.30414.95415.95408.051846266-0.13%
09 Oct 2024410.85410.20413.85408.0523833570.21%
08 Oct 2024410.00408.00416.95403.00993999-0.05%
07 Oct 2024410.20427.50429.35405.752084587-4.24%
04 Oct 2024428.35422.85432.75415.2017912941.53%
03 Oct 2024421.90424.00433.15418.801867547-2.32%
01 Oct 2024431.90426.00433.75423.6015264061.61%
30 Sep 2024425.05425.00435.00420.0031805671.53%
27 Sep 2024418.65405.60422.25405.6037017853.08%
26 Sep 2024406.15404.90408.50401.6020508840.69%
25 Sep 2024403.35403.00410.90402.5023787710.10%
24 Sep 2024402.95406.00408.50401.051343519-0.12%
23 Sep 2024403.45401.55405.30397.5529118010.47%
20 Sep 2024401.55404.00404.65396.551876036-0.22%
19 Sep 2024402.45403.00406.60393.5013704360.32%
18 Sep 2024401.15406.00406.00396.053044158-1.23%
17 Sep 2024406.15415.00418.15400.603818959-2.18%
16 Sep 2024415.20421.70425.00413.052548032-1.52%
13 Sep 2024421.60430.00430.00420.051784361-1.53%
12 Sep 2024428.15430.70435.00426.151629395-0.58%
11 Sep 2024430.65438.10439.30425.601502895-0.71%
10 Sep 2024433.75439.90439.90431.004471636-0.10%
09 Sep 2024434.20446.00446.80426.254029757-2.73%
06 Sep 2024446.40456.00461.50442.353769276-3.04%
05 Sep 2024460.40447.90464.70447.0087893383.32%
04 Sep 2024445.60455.00460.00444.104771825-2.75%
03 Sep 2024458.20457.00464.10452.009247334-0.28%
02 Sep 2024459.50419.95469.70415.00478566613.82%
30 Aug 2024442.60421.00447.00398.00350240865.56%
29 Aug 2024419.30399.10423.00394.05266707295.79%
28 Aug 2024396.35393.80400.00379.0096834651.38%
27 Aug 2024390.95379.45407.00379.45360334733.71%
26 Aug 2024376.95344.90388.75338.003292013211.33%
23 Aug 2024338.60340.00340.00332.009559971.36%
22 Aug 2024334.05335.00338.30330.3512760010.62%
21 Aug 2024332.00327.55335.00325.659341161.54%
20 Aug 2024326.95321.80327.85320.056618032.16%
19 Aug 2024320.05323.90332.20319.009781990.44%
16 Aug 2024318.65320.05323.05318.05424099-0.25%
14 Aug 2024319.45321.00322.45315.40669665-0.51%
13 Aug 2024321.10326.90328.50316.95773635-1.77%
12 Aug 2024326.90327.35329.00322.10713457-0.14%
09 Aug 2024327.35337.95340.70325.501555658-2.65%
08 Aug 2024336.25335.00338.75331.958252831.07%
07 Aug 2024332.70344.00344.00330.051025475-1.63%
06 Aug 2024338.20337.20348.05336.1016364090.28%
05 Aug 2024337.25328.05340.60328.052181816-1.52%
02 Aug 2024342.45335.50343.80331.5014069680.68%
01 Aug 2024340.15341.85346.25338.208306000.27%
31 Jul 2024339.25349.20351.85338.001621848-2.49%
30 Jul 2024347.90336.80350.45335.6524204903.73%
29 Jul 2024335.40332.35343.60332.3511858760.96%
26 Jul 2024332.20330.00334.00323.9513695741.23%
25 Jul 2024328.15320.05333.30319.7518339840.95%
24 Jul 2024325.05319.70326.00316.657812271.69%
23 Jul 2024319.65315.20321.20307.7017741221.46%
22 Jul 2024315.05312.75318.80310.0513900390.24%
19 Jul 2024314.30321.05321.55312.601214789-2.07%
18 Jul 2024320.95326.00327.80318.003104077-0.90%
16 Jul 2024323.85325.00328.70321.801154415-0.25%
15 Jul 2024324.65319.95326.15314.3521511432.03%
12 Jul 2024318.20319.00321.00313.3013516450.16%
11 Jul 2024317.70319.90323.40316.0518067020.02%
10 Jul 2024317.65313.20320.00306.4519707802.01%
09 Jul 2024311.40311.95316.00309.851037396-0.14%
08 Jul 2024311.85313.05316.00310.459929080.08%
05 Jul 2024311.60306.55314.50306.0019448591.60%
04 Jul 2024306.70304.65309.00301.9012006190.59%
03 Jul 2024304.90303.25306.60300.7511459351.09%
02 Jul 2024301.60303.00306.60300.201244048-0.48%
01 Jul 2024303.05296.55307.00295.1018419512.19%
28 Jun 2024296.55296.35305.55295.0022424290.07%
27 Jun 2024296.35297.35297.95294.60896616-0.34%
26 Jun 2024297.35302.30302.90297.00679274-1.29%
25 Jun 2024301.25302.65305.75299.90549879-0.15%
24 Jun 2024301.70305.00308.70301.10848218-0.97%
21 Jun 2024304.65308.90311.30303.001087692-0.96%
20 Jun 2024307.60302.05310.70302.0515933741.42%
19 Jun 2024303.30305.00306.75299.301236417-0.18%
18 Jun 2024303.85306.25308.90303.00993681-0.31%
14 Jun 2024304.80304.80309.80304.1524466090.43%
13 Jun 2024303.50303.50307.00299.2523979341.35%
12 Jun 2024299.45295.00304.35293.7526705932.10%
11 Jun 2024293.30298.50299.25291.701542096-0.78%
10 Jun 2024295.60286.70298.70283.2038507354.69%
07 Jun 2024282.35279.10285.35278.1042945991.55%
06 Jun 2024278.05280.10286.05276.5533350660.18%
05 Jun 2024277.55288.15288.60275.501708656-2.94%
04 Jun 2024285.95293.95294.20260.053228659-2.37%
03 Jun 2024292.90299.00300.00291.7542873481.00%
31 May 2024290.00290.20291.35284.508998320.40%
30 May 2024288.85290.10291.35287.90447815-0.52%
29 May 2024290.35291.55293.75287.101061422-0.48%
28 May 2024291.75291.05295.15289.607849880.50%
27 May 2024290.30297.30297.95289.904191652-1.81%
24 May 2024295.65298.90298.90295.20539038-0.61%
23 May 2024297.45299.35299.35295.60928262-0.12%
22 May 2024297.80300.60301.30295.101150648-0.42%
21 May 2024299.05299.50302.90295.0018903090.55%
18 May 2024297.40295.20298.20295.152135350.75%
17 May 2024295.20291.05295.95289.6014108941.69%
16 May 2024290.30292.60293.00289.551469950-0.27%
15 May 2024291.10291.80293.45289.1011946900.07%
14 May 2024290.90292.90293.85289.0021206710.15%
13 May 2024290.45292.65295.85287.002523328-0.75%
10 May 2024292.65291.00294.90284.2510746890.64%
09 May 2024290.80297.00297.00288.901655765-0.97%
08 May 2024293.65288.75294.65287.009019690.91%
07 May 2024291.00292.50292.75286.501482027-0.41%
06 May 2024292.20298.00299.50291.553921697-1.60%
03 May 2024296.95297.45300.75295.5531675080.95%
02 May 2024294.15296.50297.75293.453239964-0.63%
30 Apr 2024296.00298.50302.05295.102503824-0.84%
29 Apr 2024298.50296.00301.90295.0032645561.86%
26 Apr 2024293.05294.20297.35292.002750743-0.09%
25 Apr 2024293.30297.90299.10292.503178444-0.88%
24 Apr 2024295.90309.60309.70294.607164218-1.79%
23 Apr 2024301.30300.15327.65298.1527963216-0.84%
22 Apr 2024303.85315.00320.00302.1531045742-19.54%
19 Apr 2024377.65380.00385.10374.25763420-2.13%
18 Apr 2024385.85393.00399.00380.451736075-1.56%
16 Apr 2024391.95378.10399.50376.8532416993.19%
15 Apr 2024379.85365.15386.70361.0511922800.81%
12 Apr 2024376.80388.00388.00374.15889420-2.91%
10 Apr 2024388.10385.00393.00382.3520788270.96%
09 Apr 2024384.40382.00388.00374.7011736451.61%
08 Apr 2024378.30377.75384.00374.5513051241.01%
05 Apr 2024374.50365.90379.90364.0525294782.80%
04 Apr 2024364.30367.25373.65363.251058877-0.80%
03 Apr 2024367.25365.25374.40364.0015385030.27%
02 Apr 2024366.25369.75373.40363.00630270-0.20%
01 Apr 2024367.00356.55368.70355.1022305322.95%
28 Mar 2024356.50352.85358.00349.1021411951.03%
27 Mar 2024352.85349.95354.80348.7515939801.03%
26 Mar 2024349.25354.65363.45347.701632834-1.10%
22 Mar 2024353.15348.25357.00344.1510070852.08%
21 Mar 2024345.95347.90349.65343.105797530.57%
20 Mar 2024344.00340.80349.10340.0025565281.49%
19 Mar 2024338.95344.35348.20337.30661039-0.95%
18 Mar 2024342.20338.95348.65336.805472580.91%
15 Mar 2024339.10349.20352.00335.10957091-2.15%
14 Mar 2024346.55331.95348.75329.6010286503.16%
13 Mar 2024335.95351.80356.95333.301691109-4.98%
12 Mar 2024353.55357.50361.25351.80707235-1.44%
11 Mar 2024358.70367.10368.35356.55444272-1.70%
07 Mar 2024364.90361.90366.90359.104844020.86%
06 Mar 2024361.80370.70374.40359.852695021-2.72%
05 Mar 2024371.90372.15376.75367.10995816-0.15%
04 Mar 2024372.45367.90377.00361.7017108001.50%
02 Mar 2024366.95368.40368.90365.00325550.15%
01 Mar 2024366.40371.90372.70359.55946805-0.68%
29 Feb 2024368.90360.00374.20353.3013395482.17%
28 Feb 2024361.05365.00366.55356.30560946-0.78%
27 Feb 2024363.90368.00368.00361.05578910-1.11%
26 Feb 2024368.00375.00378.00366.00732512-0.80%
23 Feb 2024370.95369.50375.15361.0011422281.06%
22 Feb 2024367.05375.80377.20365.201059971-1.79%
21 Feb 2024373.75365.00376.00362.3018212142.83%
20 Feb 2024363.45371.95372.70360.101111491-2.05%
19 Feb 2024371.05380.50380.55368.901145296-1.71%
16 Feb 2024377.50377.00403.25371.1058595641.00%
15 Feb 2024373.75354.00382.00351.6540686165.62%
14 Feb 2024353.85344.00356.40339.1010144110.28%
13 Feb 2024352.85351.45358.55341.1516245530.24%
12 Feb 2024352.00384.60387.95345.251799819-8.33%
09 Feb 2024384.00400.00403.95371.002578151-3.89%
08 Feb 2024399.55389.00406.75388.0041387953.47%
07 Feb 2024386.15385.00390.00373.3534130271.74%
06 Feb 2024379.55374.20385.00369.6543120823.04%
05 Feb 2024368.35352.90373.75352.1534426505.12%
02 Feb 2024350.40363.55365.90349.001844518-3.11%
01 Feb 2024361.65369.00371.00359.00776303-1.69%
31 Jan 2024367.85355.00370.00353.1523291323.20%
30 Jan 2024356.45360.00365.50355.001738711-1.95%
29 Jan 2024363.55360.00379.00356.0026501290.66%
25 Jan 2024361.15366.00375.90356.603313989-0.71%
24 Jan 2024363.75347.65370.35346.7535323584.63%
23 Jan 2024347.65355.00375.00343.0573764990.83%
20 Jan 2024344.80320.80355.95320.1522912537.99%
19 Jan 2024319.30317.40321.80314.107396282.05%
18 Jan 2024312.90316.85319.05306.70935755-1.32%
17 Jan 2024317.10324.90324.90315.55541645-2.58%
16 Jan 2024325.50325.30328.75322.206289480.85%
15 Jan 2024322.75325.00331.35319.0012547560.28%
12 Jan 2024321.85321.00328.50319.608857951.74%
11 Jan 2024316.35317.20324.75311.802214681-0.74%
10 Jan 2024318.70328.50329.95313.102430429-2.73%
09 Jan 2024327.65328.65337.80325.009043250.31%
08 Jan 2024326.65336.65336.70325.30717304-2.20%
05 Jan 2024334.00334.00339.50332.101176568-0.03%
04 Jan 2024334.10327.00337.00323.1522825462.48%
03 Jan 2024326.00329.80331.40323.301192282-1.24%
02 Jan 2024330.10321.80335.40319.2563605613.12%
01 Jan 2024320.10307.50324.35306.1042313644.61%
29 Dec 2023306.00311.00312.25303.001253834-0.84%
28 Dec 2023308.60294.80315.50294.4047530054.68%
27 Dec 2023294.80298.50298.80292.45446457-0.84%
26 Dec 2023297.30295.00298.60293.507073151.16%
22 Dec 2023293.90292.10295.10290.0013973961.40%
21 Dec 2023289.85282.00291.45279.008475242.28%
20 Dec 2023283.40289.20295.50279.402143941-1.56%
19 Dec 2023287.90286.00290.55286.0014193630.77%
18 Dec 2023285.70292.00293.45284.25993229-1.12%
15 Dec 2023288.95292.35298.50287.701167420-1.55%
14 Dec 2023293.50298.75299.15292.60753697-1.10%
13 Dec 2023296.75295.00298.95293.258201850.97%
12 Dec 2023293.90302.75303.90292.80847497-2.36%
11 Dec 2023301.00299.10302.25296.4511227641.02%
08 Dec 2023297.95287.90302.70286.3040729934.14%
07 Dec 2023286.10283.50289.90281.5520117001.13%
06 Dec 2023282.90286.40287.80279.601251566-0.40%
05 Dec 2023284.05289.10290.25283.051169186-1.68%
04 Dec 2023288.90292.15294.80286.45933249-0.69%
01 Dec 2023290.90290.00292.00288.4011546170.83%
30 Nov 2023288.50284.90290.00284.0511833991.30%
29 Nov 2023284.80283.90286.00280.458281460.74%
28 Nov 2023282.70277.95284.20277.608633611.71%
24 Nov 2023277.95277.45280.25274.805429860.69%
23 Nov 2023276.05275.10277.95273.804316080.95%
22 Nov 2023273.45272.50274.90268.459096780.31%
21 Nov 2023272.60278.00278.00271.501421131-1.45%
20 Nov 2023276.60276.75277.70274.452512290.31%
17 Nov 2023275.75275.40276.95272.255242920.18%
16 Nov 2023275.25281.00281.85273.50705754-1.68%
15 Nov 2023279.95280.00281.95278.103738970.52%
13 Nov 2023278.50277.25279.00275.204882580.51%
12 Nov 2023277.10277.00277.65275.60940820.98%
10 Nov 2023274.40272.00275.80270.755782321.55%
09 Nov 2023270.20276.00276.00269.50884814-1.83%
08 Nov 2023275.25280.60280.70272.10684100-1.41%
07 Nov 2023279.20285.00289.00276.5033511022.42%
06 Nov 2023272.60269.70275.40267.255191042.29%
03 Nov 2023266.50265.10267.90263.806773191.35%
02 Nov 2023262.95262.75266.35262.203230341.45%
01 Nov 2023259.20268.90269.15254.502592055-3.10%
31 Oct 2023267.50274.90278.00266.10993756-2.34%
30 Oct 2023273.90272.40278.15272.40262574-0.35%
27 Oct 2023274.85275.00278.50273.30342783-0.24%
26 Oct 2023275.50275.00278.40269.558664470.36%
25 Oct 2023274.50274.90280.45273.5013809271.07%
23 Oct 2023271.60288.90288.90268.20985252-5.68%
20 Oct 2023287.95285.50290.05282.3014740170.86%
19 Oct 2023285.50289.00290.00284.75306391-1.18%
18 Oct 2023288.90289.10292.10285.0513640950.31%
17 Oct 2023288.00288.90291.70287.301233763-0.03%
16 Oct 2023288.10285.10299.40284.5527520051.11%
13 Oct 2023284.95288.00289.85284.40329221-1.28%
12 Oct 2023288.65289.35290.50285.403242910.43%
11 Oct 2023287.40289.50290.90286.652496880.19%
10 Oct 2023286.85295.00296.65285.40719667-0.43%
09 Oct 2023288.10290.00291.95285.65389706-0.67%
06 Oct 2023290.05288.80291.30285.157826650.96%
05 Oct 2023287.30285.00288.70284.053239711.22%
04 Oct 2023283.85285.00286.55280.35317704-0.23%
03 Oct 2023284.50283.40290.90283.407571720.82%
29 Sep 2023282.20284.45285.90279.45738302-0.28%
28 Sep 2023283.00288.90289.90281.05385682-1.57%
27 Sep 2023287.50285.00288.85282.206392061.16%
26 Sep 2023284.20285.75286.45282.30224926-0.19%
25 Sep 2023284.75288.55289.80284.00223513-1.16%
22 Sep 2023288.10290.80290.80284.354634370.02%
21 Sep 2023288.05288.35297.30286.1025519420.12%
20 Sep 2023287.70283.15288.90279.3010618452.08%
18 Sep 2023281.85280.50284.75279.9011229960.99%
15 Sep 2023279.10283.00285.20278.00710464-0.52%
14 Sep 2023280.55282.95284.85279.653372910.09%
13 Sep 2023280.30280.00284.50278.50984018-0.69%
12 Sep 2023282.25289.00292.00278.552667905-1.93%
11 Sep 2023287.80286.00289.25283.9514605251.84%
08 Sep 2023282.60283.00291.20281.3018900200.44%
07 Sep 2023281.35281.75285.10279.7510695180.46%
06 Sep 2023280.05280.00291.40278.2530270370.94%
05 Sep 2023277.45277.90284.75275.7021172670.34%
04 Sep 2023276.50280.00280.95275.701828128-0.31%
01 Sep 2023277.35272.80279.00271.507795110.43%
31 Aug 2023276.15277.10277.60274.003509760.18%
30 Aug 2023275.65275.35277.25274.2017403390.62%
29 Aug 2023273.95278.00280.15271.65844419-1.17%
28 Aug 2023277.20280.70280.70275.25233464-0.54%
25 Aug 2023278.70278.30281.40277.052042510.20%
24 Aug 2023278.15277.45280.70277.252392310.56%
23 Aug 2023276.60277.35277.80275.001634720.22%
22 Aug 2023276.00272.60276.95272.302891080.40%
21 Aug 2023274.90276.50278.80274.00242424-0.07%
18 Aug 2023275.10271.00276.30270.251806131.42%
17 Aug 2023271.25272.75273.00268.05286102-0.13%
16 Aug 2023271.60273.00274.70269.302498952-0.62%
14 Aug 2023273.30279.35280.15272.65436968-1.90%
11 Aug 2023278.60280.65281.30276.40177369-0.21%
10 Aug 2023279.20284.10286.20278.50398023-1.20%
09 Aug 2023282.60284.95285.00277.60318929-0.48%
08 Aug 2023283.95284.90292.00281.209239510.75%
07 Aug 2023281.85279.85284.80277.106424982.16%
04 Aug 2023275.90277.85280.65268.4510923580.07%
03 Aug 2023275.70284.35284.35274.30663795-4.17%
02 Aug 2023287.70289.90290.65285.90165759-0.62%
01 Aug 2023289.50289.40292.20288.102135950.40%
31 Jul 2023288.35288.60291.00287.004251470.52%
28 Jul 2023286.85285.00287.90283.802243700.74%
27 Jul 2023284.75287.10288.80283.20262416-0.30%
26 Jul 2023285.60292.50293.15284.50404642-2.06%
25 Jul 2023291.60291.70293.20288.202116440.45%
24 Jul 2023290.30288.90291.95286.052587231.79%
21 Jul 2023285.20289.95291.50284.20263492-1.42%
20 Jul 2023289.30295.50295.50287.50259658-1.95%
19 Jul 2023295.05295.60296.15292.753929050.32%
18 Jul 2023294.10299.90300.70293.35157002-1.42%
17 Jul 2023298.35296.00301.70296.005373220.96%
14 Jul 2023295.50295.00298.45293.0010382481.09%
13 Jul 2023292.30297.80298.00289.75492703-1.32%
12 Jul 2023296.20299.10299.85293.60391848-0.65%
11 Jul 2023298.15289.90298.95289.207355463.11%
10 Jul 2023289.15288.90290.10285.507256290.66%
07 Jul 2023287.25289.90292.00285.50752949-0.74%
06 Jul 2023289.40287.45290.00282.3016944891.19%
05 Jul 2023286.00290.50291.15285.35259010-1.11%
04 Jul 2023289.20292.00296.00288.15432607-0.96%
03 Jul 2023292.00286.35294.50285.0510800582.65%
30 Jun 2023284.45288.65291.70283.00464137-0.75%
28 Jun 2023286.60297.00297.40285.10601921-2.98%
27 Jun 2023295.40298.40301.00294.50393734-0.81%
26 Jun 2023297.80296.35300.25296.355178720.52%
23 Jun 2023296.25297.00300.30294.25778952-0.13%
22 Jun 2023296.65299.80300.40294.75692373-0.85%
21 Jun 2023299.20298.00303.40298.001897870.03%
20 Jun 2023299.10296.00301.80295.853113110.71%
19 Jun 2023297.00301.65302.50293.50331160-1.57%
16 Jun 2023301.75302.60310.75298.451556404-0.02%
15 Jun 2023301.80296.55302.40295.907002461.77%
14 Jun 2023296.55295.00297.75291.553728760.49%
13 Jun 2023295.10299.60300.00293.00555147-1.16%
12 Jun 2023298.55295.90300.60293.2010421091.41%
09 Jun 2023294.40294.80295.75292.20460111-0.14%
08 Jun 2023294.80294.00298.00291.20374878-0.72%
07 Jun 2023296.95296.00299.75293.702925540.66%
06 Jun 2023295.00297.00298.20293.50152690-0.54%
05 Jun 2023296.60304.20304.20295.05599679-1.98%
02 Jun 2023302.60304.80304.80300.50214734-0.56%
01 Jun 2023304.30304.00305.65300.003971781.26%
31 May 2023300.50303.00303.35297.05396888-0.94%
30 May 2023303.35297.90304.45295.2511650322.00%
29 May 2023297.40293.35301.95288.806765731.88%
26 May 2023291.90295.25296.85290.10437627-0.63%
25 May 2023293.75286.20303.00286.2020815551.66%
24 May 2023288.95288.00290.20284.95285925-0.26%
23 May 2023289.70287.75291.50287.104791721.24%
22 May 2023286.15283.25287.05280.002707111.24%
19 May 2023282.65279.50284.00274.103859311.73%
18 May 2023277.85285.55288.45276.20404875-2.53%
17 May 2023285.05281.15289.80278.6510039201.71%
16 May 2023280.25283.75286.15278.501310769-1.23%
15 May 2023283.75287.30289.20282.50426001-1.17%
12 May 2023287.10288.00292.75284.751115670-0.43%
11 May 2023288.35283.30298.65281.1538080462.80%
10 May 2023280.50273.60282.40272.6018119292.54%
09 May 2023273.55276.00279.20272.70338105-1.03%
08 May 2023276.40280.00283.85274.05369643-1.02%
05 May 2023279.25282.00286.00276.10360966-0.87%
04 May 2023281.70283.30283.50280.10233813-0.58%
03 May 2023283.35285.00286.00281.55212661-0.28%
02 May 2023284.15287.00288.50281.75332331-0.28%
28 Apr 2023284.95284.60286.45281.255487100.81%
27 Apr 2023282.65286.20286.20277.85845790-0.69%
26 Apr 2023284.60271.00293.30271.0081500907.15%
25 Apr 2023265.60265.40267.80264.002214700.49%
24 Apr 2023264.30264.00265.20262.451516390.42%
21 Apr 2023263.20263.75264.70262.00251702-0.13%
20 Apr 2023263.55265.30266.60262.00259040-0.64%
19 Apr 2023265.25266.20267.70263.25322916-0.19%
18 Apr 2023265.75267.85270.85265.00424612-0.39%
17 Apr 2023266.80276.35277.40265.80519237-3.46%
13 Apr 2023276.35275.80277.50269.553854800.69%
12 Apr 2023274.45278.00280.50272.50579923-0.96%
11 Apr 2023277.10271.45278.30269.058212323.05%
10 Apr 2023268.90271.90273.50267.80184944-1.10%
06 Apr 2023271.90266.00274.40265.406556822.41%
05 Apr 2023265.50266.00266.40262.402637791.14%
03 Apr 2023262.50267.00268.25260.50594552-0.94%
31 Mar 2023265.00267.00269.35262.35544662-0.09%
29 Mar 2023265.25268.00272.35261.151203287-1.14%
28 Mar 2023268.30268.00269.70265.95208486-0.02%
27 Mar 2023268.35270.00274.60267.10289430-0.89%
24 Mar 2023270.75274.55276.05268.25193739-1.38%
23 Mar 2023274.55269.05278.10267.757726511.95%
22 Mar 2023269.30271.50272.35266.30864181-1.16%
21 Mar 2023272.45272.40274.75267.704440311.08%
20 Mar 2023269.55271.00278.60263.501280720-0.17%
17 Mar 2023270.00274.50277.20268.15454989-1.57%
16 Mar 2023274.30275.00275.05268.65690987-0.78%
15 Mar 2023276.45280.85283.25275.00390385-1.58%
14 Mar 2023280.90276.00284.00271.056242331.06%
13 Mar 2023277.95283.00283.25272.40527553-1.37%
10 Mar 2023281.80288.00288.05279.55502253-2.63%
09 Mar 2023289.40290.00292.75288.20325630-0.02%
08 Mar 2023289.45292.15298.40287.701342926-1.08%
06 Mar 2023292.60278.70294.50277.6020654065.50%
03 Mar 2023277.35283.90284.40275.45623546-1.96%
02 Mar 2023282.90286.55290.35281.05808320-1.27%
01 Mar 2023286.55282.85289.75278.6018624641.31%
28 Feb 2023282.85277.50283.50271.8010214321.78%
27 Feb 2023277.90278.45287.00276.001630171-0.20%
24 Feb 2023278.45271.00280.80266.6011080012.84%
23 Feb 2023270.75267.05274.05265.007551811.42%
22 Feb 2023266.95268.80271.15265.20671663-0.71%
21 Feb 2023268.85274.70274.70268.00144998-1.39%
20 Feb 2023272.65277.00280.00271.40664735-1.07%
17 Feb 2023275.60266.00279.25264.505585393.32%
16 Feb 2023266.75269.50270.15263.90692128-1.00%
15 Feb 2023269.45275.80279.60265.601014406-2.30%
14 Feb 2023275.80265.00278.00261.0015868083.74%
13 Feb 2023265.85265.00267.35259.504492870.04%
10 Feb 2023265.75259.75266.95259.057207872.19%
09 Feb 2023260.05268.00268.85259.10901497-3.31%
08 Feb 2023268.95260.15270.50258.357860123.76%
07 Feb 2023259.20262.25263.10254.50466485-0.65%
06 Feb 2023260.90260.85263.05256.202259400.42%
03 Feb 2023259.80261.80264.25257.05299666-0.74%
02 Feb 2023261.75263.20267.95260.50402229-0.83%
01 Feb 2023263.95270.85272.20260.501860343-2.17%
31 Jan 2023269.80269.45270.00264.807476750.28%
30 Jan 2023269.05266.00274.00262.0022852381.38%
27 Jan 2023265.40266.70270.80262.95486760-0.49%
25 Jan 2023266.70268.00270.00262.05499857-1.22%
24 Jan 2023270.00275.00275.75269.00534295-1.75%
23 Jan 2023274.80267.70277.80266.507893013.13%
20 Jan 2023266.45268.00271.20266.00268787-0.54%
19 Jan 2023267.90273.75274.30266.45649715-2.23%
18 Jan 2023274.00275.95277.35272.25280450-0.53%
17 Jan 2023275.45277.50278.70271.35316970-0.88%
16 Jan 2023277.90270.10280.00269.009492522.96%
13 Jan 2023269.90279.75279.75269.10493426-3.00%
12 Jan 2023278.25275.10281.00274.052641571.03%
11 Jan 2023275.40283.50284.70274.00427262-2.62%
10 Jan 2023282.80280.05291.00276.3521155121.20%
09 Jan 2023279.45282.90283.40275.5515116571.42%
06 Jan 2023275.55277.00277.00272.40414509-0.16%
05 Jan 2023276.00270.75277.85268.9511679702.45%
04 Jan 2023269.40273.50277.00267.40846523-0.97%
03 Jan 2023272.05270.05274.20268.552863780.78%
02 Jan 2023269.95266.00271.95261.004571312.37%
30 Dec 2022263.70258.50267.45258.059787292.55%
29 Dec 2022257.15256.10258.90254.504178860.41%
28 Dec 2022256.10260.00261.75255.20650945-1.80%
27 Dec 2022260.80263.85266.85259.00323758-0.65%
26 Dec 2022262.50254.05264.50248.554593783.33%
23 Dec 2022254.05257.75257.75250.05904826-1.70%
22 Dec 2022258.45267.75267.80256.30798868-3.47%
21 Dec 2022267.75273.70275.65267.05540009-1.67%
20 Dec 2022272.30273.15274.85269.0511998600.13%
19 Dec 2022271.95272.80272.95265.006052850.13%
16 Dec 2022271.60269.50273.20264.5513082580.95%
15 Dec 2022269.05274.10274.85268.00784482-1.86%
14 Dec 2022274.15276.40276.70272.70683734-0.13%
13 Dec 2022274.50271.85284.50271.5022624761.10%
12 Dec 2022271.50269.05275.20264.5522320081.34%
09 Dec 2022267.90268.60269.20265.107998970.22%
08 Dec 2022267.30267.00271.50265.856149620.24%
07 Dec 2022266.65267.45269.95264.10757453-0.11%
06 Dec 2022266.95260.00276.00259.0043638662.28%
05 Dec 2022261.00265.90267.85257.60812224-1.02%
02 Dec 2022263.70265.95268.90262.65576664-0.28%
01 Dec 2022264.45274.40274.40263.201022171-1.87%
30 Nov 2022269.50268.65271.00264.4012455380.97%
29 Nov 2022266.90273.85279.20265.101798321-2.14%
28 Nov 2022272.75279.00280.10270.002635466-2.17%
25 Nov 2022278.80264.00283.70260.65123187977.05%
24 Nov 2022260.45239.00261.60236.5595015179.50%
23 Nov 2022237.85238.80240.80236.302700816-0.13%
22 Nov 2022238.15245.80258.50231.10134061131.25%
21 Nov 2022235.20238.45238.95226.503090115-0.95%
18 Nov 2022237.45239.15243.60235.552638535-0.69%
17 Nov 2022239.10243.50245.30238.20536575-1.81%
16 Nov 2022243.50253.00253.90241.001205033-3.58%
15 Nov 2022252.55244.75257.70244.0046507733.91%
14 Nov 2022243.05234.50245.75233.0017387924.36%
11 Nov 2022232.90238.80238.80231.75840043-0.62%
10 Nov 2022234.35230.05234.70229.9514401711.87%
09 Nov 2022230.05230.60235.35227.152039407-0.02%
07 Nov 2022230.10226.45232.00225.3511884582.13%
04 Nov 2022225.30226.25226.65224.15428499-0.02%
03 Nov 2022225.35224.95228.50224.60539174-0.29%
02 Nov 2022226.00226.80228.05223.25745997-0.33%
01 Nov 2022226.75227.00228.45224.008285080.27%
31 Oct 2022226.15220.95226.80220.907182612.87%
28 Oct 2022219.85221.00225.50219.251894043-0.36%
27 Oct 2022220.65220.00222.20218.308804590.87%
25 Oct 2022218.75221.60222.25218.05642760-1.29%
24 Oct 2022221.60219.95222.55219.05924611.70%
21 Oct 2022217.90221.50224.80216.45457456-1.82%
20 Oct 2022221.95218.50224.25218.059836111.58%
19 Oct 2022218.50217.80221.30217.60633478-0.16%
18 Oct 2022218.85222.90222.90216.501548284-0.68%
17 Oct 2022220.35222.15223.00218.70552652-1.12%
14 Oct 2022222.85222.05224.05220.053912611.02%
13 Oct 2022220.60219.50221.75214.9011674770.50%
12 Oct 2022219.50218.80220.40215.555579240.32%
11 Oct 2022218.80220.70221.60217.85663944-0.86%
10 Oct 2022220.70224.95224.95219.60616542-2.24%
07 Oct 2022225.75226.20226.20221.0012186570.31%
06 Oct 2022225.05224.70226.40223.4016909550.78%
04 Oct 2022223.30229.00231.75222.502626217-1.76%
03 Oct 2022227.30232.15232.45225.30366815-1.58%
30 Sep 2022230.95230.60232.80227.153863360.61%
29 Sep 2022229.55228.95233.75227.306001860.77%
28 Sep 2022227.80229.00231.00226.00445129-1.04%
27 Sep 2022230.20225.65232.85224.1510665053.53%
26 Sep 2022222.35232.00233.35220.451113076-5.02%
23 Sep 2022234.10241.40242.55233.00537705-2.56%
22 Sep 2022240.25241.00244.60238.10547133-0.58%
21 Sep 2022241.65247.70252.35240.60903949-2.62%
20 Sep 2022248.15240.10251.10239.5015783074.07%
19 Sep 2022238.45246.00247.65237.00812153-2.59%
16 Sep 2022244.80252.70256.00242.751856846-3.13%
15 Sep 2022252.70255.20256.80248.151463491-0.47%
14 Sep 2022253.90249.95255.00247.6010737690.00%
13 Sep 2022253.90253.00261.50253.0020635570.51%
12 Sep 2022252.60256.75257.15250.451608820-0.55%
09 Sep 2022254.00239.65262.00239.6597552716.05%
08 Sep 2022239.50240.05242.80238.805093870.21%
07 Sep 2022239.00233.00240.10232.207727542.95%
06 Sep 2022232.15233.75235.65230.55530886-0.66%
05 Sep 2022233.70239.80239.80233.30431204-1.58%
02 Sep 2022237.45241.00242.45236.35387908-1.06%
01 Sep 2022240.00239.50245.85238.80813149-0.95%
30 Aug 2022242.30240.20244.75238.706240931.55%
29 Aug 2022238.60237.00240.00235.10284403-1.38%
26 Aug 2022241.95242.95244.90241.003523990.19%
25 Aug 2022241.50243.80244.00239.255979410.04%
24 Aug 2022241.40242.00247.15240.25808612-0.33%
23 Aug 2022242.20238.50245.30238.007189801.15%
22 Aug 2022239.45245.10245.15238.30419990-2.31%
19 Aug 2022245.10249.10250.15244.10610896-1.25%
18 Aug 2022248.20244.30249.20244.057024031.62%
17 Aug 2022244.25246.75247.60243.70504745-1.01%
16 Aug 2022246.75251.00251.60244.001056534-0.08%
12 Aug 2022246.95233.55249.20233.5528751914.44%
11 Aug 2022236.45231.10240.00231.1013614462.51%
10 Aug 2022230.65238.00238.45230.20426931-2.37%
08 Aug 2022236.25236.75238.75233.454935710.30%
05 Aug 2022235.55240.40245.50233.951450592-1.20%
04 Aug 2022238.40241.50241.50234.30724262-0.60%
03 Aug 2022239.85237.00241.50235.657912101.48%
02 Aug 2022236.35238.00240.45235.10930720-0.76%
01 Aug 2022238.15232.00239.00231.659761482.47%
29 Jul 2022232.40230.70233.80230.704123090.82%
28 Jul 2022230.50232.35232.80227.058365170.55%
27 Jul 2022229.25221.20231.90219.8010065803.29%
26 Jul 2022221.95226.60229.95220.10862943-2.99%
25 Jul 2022228.80239.60239.85228.051449823-4.55%
22 Jul 2022239.70229.75242.30228.8026571494.79%
21 Jul 2022228.75229.45230.15226.555877500.28%
20 Jul 2022228.10231.50232.90226.851101218-0.61%
19 Jul 2022229.50230.50232.60228.10681544-0.89%
18 Jul 2022231.55230.00234.85228.7017007241.51%
15 Jul 2022228.10232.85235.00224.05675607-1.62%
14 Jul 2022231.85227.55233.75225.105474482.02%
13 Jul 2022227.25231.95231.95225.108092430.40%
12 Jul 2022226.35230.95230.95224.10346316-1.86%
11 Jul 2022230.65227.20232.30227.206895090.11%
08 Jul 2022230.40233.00233.15227.50363964-0.67%
07 Jul 2022231.95227.65233.85227.107962822.09%
06 Jul 2022227.20226.70229.15222.1511236360.33%
05 Jul 2022226.45223.40228.80221.6515769991.80%
04 Jul 2022222.45221.00223.50216.057821481.81%
01 Jul 2022218.50220.40221.95215.558822220.28%
30 Jun 2022217.90218.95221.65213.0521798800.69%
29 Jun 2022216.40212.00219.40210.4510404031.24%
28 Jun 2022213.75216.25217.00212.10735998-1.36%
27 Jun 2022216.70216.60218.70215.453377170.84%
24 Jun 2022214.90213.35217.00209.457539231.42%
23 Jun 2022211.90214.90215.50210.00391907-1.00%
22 Jun 2022214.05219.15219.15213.10595416-2.06%
21 Jun 2022218.55215.80219.60214.408574782.20%
20 Jun 2022213.85221.20221.20211.00465797-2.40%
17 Jun 2022219.10223.60226.00218.40500306-2.32%
16 Jun 2022224.30235.60236.25222.85526851-4.31%
15 Jun 2022234.40235.00237.95232.4510888700.86%
14 Jun 2022232.40229.20234.00226.658030600.63%
13 Jun 2022230.95235.50237.95230.00504353-2.68%
10 Jun 2022237.30239.90242.95236.15499783-1.45%
09 Jun 2022240.80241.70242.55237.75493416-0.60%
08 Jun 2022242.25248.20249.70240.00715795-1.94%
07 Jun 2022247.05253.50254.55245.55482401-2.58%
06 Jun 2022253.60255.75255.75252.20213665-0.57%
03 Jun 2022255.05255.00259.35253.404627170.28%
02 Jun 2022254.35252.50257.00252.503660220.32%
01 Jun 2022253.55253.50256.90251.45577062-0.37%
31 May 2022254.50259.00261.20253.30647980-1.91%
30 May 2022259.45260.00262.90258.554645610.68%
27 May 2022257.70262.50262.80255.10429180-1.43%
26 May 2022261.45257.00265.00253.005992311.44%
25 May 2022257.75265.00265.05254.05443575-2.61%
24 May 2022264.65264.00271.00262.55624869-0.06%
23 May 2022264.80274.20274.20262.75369039-2.86%
20 May 2022272.60265.85273.90263.159730153.61%
19 May 2022263.10260.00264.85258.35331745-1.09%
18 May 2022266.00264.00268.45263.204234001.03%
17 May 2022263.30258.00268.25257.457872032.55%
16 May 2022256.75250.00259.35246.657334352.58%
13 May 2022250.30269.95271.00248.001863917-3.56%
12 May 2022259.55256.75268.00250.201161076-1.65%
11 May 2022263.90255.10267.40255.1025419354.02%
10 May 2022253.70262.45263.90252.05420976-2.83%
09 May 2022261.10257.60263.75253.358281951.36%
06 May 2022257.60252.00258.50249.756806021.44%
05 May 2022253.95258.70264.50253.40211214-1.34%
04 May 2022257.40266.00268.15255.70384106-2.92%
02 May 2022265.15261.45267.35259.104880321.22%
29 Apr 2022261.95271.00271.00260.70431381-2.11%
28 Apr 2022267.60264.95269.40260.354959232.02%
27 Apr 2022262.30261.40264.60259.70595924-0.94%
26 Apr 2022264.80263.10266.80262.005259821.13%
25 Apr 2022261.85269.95269.95260.75564485-3.23%
22 Apr 2022270.60277.00277.00268.00565328-2.91%
21 Apr 2022278.70282.00282.60276.55476007-0.46%
20 Apr 2022280.00276.05282.95274.407584531.30%
19 Apr 2022276.40274.90283.60271.4010644950.88%
18 Apr 2022274.00276.25281.00271.001991115-1.74%
13 Apr 2022278.85280.00283.60276.60330297-0.16%
12 Apr 2022279.30286.00286.55275.00575990-2.51%
11 Apr 2022286.50286.10289.80282.104909940.90%
08 Apr 2022283.95286.45287.65280.851326987-0.87%
07 Apr 2022286.45283.25292.40283.2516884781.13%
06 Apr 2022283.25280.00285.25277.255668590.39%
05 Apr 2022282.15278.00287.25275.3022244672.99%
04 Apr 2022273.95261.45275.00259.7029169376.00%
01 Apr 2022258.45259.80267.60255.90952946-0.23%
31 Mar 2022259.05261.00263.15256.356636860.04%
30 Mar 2022258.95256.70259.90251.007571932.31%
29 Mar 2022253.10259.90261.80252.35599305-2.07%
28 Mar 2022258.45265.00265.00257.05578795-2.05%
25 Mar 2022263.85272.00273.25261.55487765-2.58%
24 Mar 2022270.85268.80274.40268.0010397430.35%
23 Mar 2022269.90267.50272.00266.855780240.60%
22 Mar 2022268.30272.00272.60262.55888877-0.46%
21 Mar 2022269.55263.50274.40261.2013307023.41%
17 Mar 2022260.65263.50264.55257.101779062-0.70%
16 Mar 2022262.50260.15264.60253.3521071271.23%
15 Mar 2022259.30267.90268.45257.00689486-2.37%
14 Mar 2022265.60268.05270.35263.50548114-0.73%
11 Mar 2022267.55267.80269.00265.15620728-0.21%
10 Mar 2022268.10277.00277.00265.65951621-0.50%
09 Mar 2022269.45271.00271.65261.1018576290.43%
08 Mar 2022268.30263.05274.65260.7023556051.49%
07 Mar 2022264.35272.50276.00261.001209967-5.79%
04 Mar 2022280.60278.00285.55267.859152821.81%
03 Mar 2022275.60285.00286.45273.75662878-1.68%
02 Mar 2022280.30288.00292.35277.201136152-3.18%
28 Feb 2022289.50277.50294.00274.7016673593.69%
25 Feb 2022279.20273.80282.50272.508065063.54%
24 Feb 2022269.65283.00287.00265.35761357-7.23%
23 Feb 2022290.65282.30296.75281.6530429494.31%
22 Feb 2022278.65280.00284.40271.751535688-1.92%
21 Feb 2022284.10285.00286.65279.201134422-1.30%
18 Feb 2022287.85287.10291.85285.65274043-0.23%
17 Feb 2022288.50294.90296.70287.10444425-1.20%
16 Feb 2022292.00297.00299.25289.95701592-0.76%
15 Feb 2022294.25291.55295.40278.256943122.71%
14 Feb 2022286.50294.00297.75283.35862449-3.73%
11 Feb 2022297.60294.95305.80292.851102480-0.55%
10 Feb 2022299.25302.95306.75297.65488662-1.11%
09 Feb 2022302.60304.25309.70300.70745023-0.54%
08 Feb 2022304.25313.05314.20295.601272738-3.35%
07 Feb 2022314.80317.85325.40309.20857123-1.22%
04 Feb 2022318.70317.60323.50315.106611890.31%
03 Feb 2022317.70316.35328.00315.0532359791.11%
02 Feb 2022314.20300.05318.65300.056953685.19%
01 Feb 2022298.70301.10305.05297.85787538-0.71%
31 Jan 2022300.85301.00306.35299.554493001.01%
28 Jan 2022297.85295.00303.85294.803544321.05%
27 Jan 2022294.75302.00302.00292.90514529-2.40%
25 Jan 2022302.00293.00307.90285.9515700601.87%
24 Jan 2022296.45313.00313.00294.30886768-5.27%
21 Jan 2022312.95312.95318.90309.15602979-0.45%
20 Jan 2022314.35318.65319.80312.60231586-1.35%
19 Jan 2022318.65314.05324.90309.5010925351.42%
18 Jan 2022314.20314.95320.00305.051035748-0.44%
17 Jan 2022315.60312.95320.00311.503593840.75%
14 Jan 2022313.25316.15324.00305.051337192-2.25%
13 Jan 2022320.45328.00328.00316.45914344-1.76%
12 Jan 2022326.20317.30332.40317.3025777182.80%
11 Jan 2022317.30316.60321.60314.056499410.09%
10 Jan 2022317.00314.60320.80313.007934160.76%
07 Jan 2022314.60301.50316.00301.5014319663.93%
06 Jan 2022302.70306.00306.00300.00533248-1.43%
05 Jan 2022307.10300.50310.00299.3510726112.43%
04 Jan 2022299.80300.40302.70296.254411240.27%
03 Jan 2022299.00295.15302.00294.202825391.30%
31 Dec 2021295.15292.00296.90290.802567280.85%
30 Dec 2021292.65294.60295.70290.00258703-0.56%
29 Dec 2021294.30296.00296.80292.60184634-0.34%
28 Dec 2021295.30293.30296.45290.308580911.20%
27 Dec 2021291.80290.05293.00286.65442484-0.31%
24 Dec 2021292.70298.50298.60292.05514265-1.48%
23 Dec 2021297.10294.85302.50294.856528450.76%
22 Dec 2021294.85296.00298.65292.001536795-0.03%
21 Dec 2021294.95292.35298.40292.3510809181.39%
20 Dec 2021290.90294.10297.30282.401183843-1.99%
17 Dec 2021296.80305.35309.60292.251101170-2.80%
16 Dec 2021305.35309.05310.85303.351666607-1.01%
15 Dec 2021308.45318.45321.50306.90631351-3.19%
14 Dec 2021318.60317.85326.00313.9520586220.44%
13 Dec 2021317.20317.00320.00311.407921071.05%
10 Dec 2021313.90306.00315.65305.459366292.18%
09 Dec 2021307.20306.75308.85302.003635760.82%
08 Dec 2021304.70305.45308.00303.801881840.18%
07 Dec 2021304.15302.80307.35300.904112191.40%
06 Dec 2021299.95312.00312.00299.10711806-3.20%
03 Dec 2021309.85305.25318.40304.0522155561.51%
02 Dec 2021305.25305.90310.50302.408857440.15%
01 Dec 2021304.80313.05315.90303.60661497-2.71%
30 Nov 2021313.30300.75320.80300.7524668024.17%
29 Nov 2021300.75301.00302.90292.45702918-0.51%
26 Nov 2021302.30309.00310.00301.40337693-3.28%
25 Nov 2021312.55312.05315.40310.00431816-0.22%
24 Nov 2021313.25310.90322.40309.7018135991.24%
23 Nov 2021309.40301.05316.95299.858203011.84%
22 Nov 2021303.80308.10308.20292.101295449-1.75%
18 Nov 2021309.20318.00321.95291.701813905-3.54%
17 Nov 2021320.55314.00324.75313.0021750601.42%
16 Nov 2021316.05315.90321.85313.80544978-0.08%
15 Nov 2021316.30314.05317.50314.053603610.40%
12 Nov 2021315.05318.50319.90311.00974547-0.41%
11 Nov 2021316.35315.65319.80313.30742631-0.25%
10 Nov 2021317.15314.00319.80310.151317167-0.05%
09 Nov 2021317.30324.90324.90316.801390973-1.83%
08 Nov 2021323.20317.00326.70314.158328692.13%
04 Nov 2021316.45322.10322.10312.80349307-2.60%
03 Nov 2021324.90316.10329.45315.7010639692.78%
02 Nov 2021316.10323.25324.90315.00600351-2.33%
01 Nov 2021323.65304.75324.70304.7510404996.06%
29 Oct 2021305.15307.70309.95300.00908316-1.83%
28 Oct 2021310.85307.90317.30306.258073781.55%
27 Oct 2021306.10305.45311.05304.003302190.33%
26 Oct 2021305.10306.00307.45302.20773997-0.02%
25 Oct 2021305.15317.65317.65302.50574995-3.42%
22 Oct 2021315.95316.60318.75312.75830274-0.32%
21 Oct 2021316.95323.90326.85311.001497683-2.15%
20 Oct 2021323.90323.00326.40318.65471636-0.38%
19 Oct 2021325.15330.00336.50320.801670630-0.90%
18 Oct 2021328.10321.25329.40319.158125483.10%
14 Oct 2021318.25321.45322.30317.551189482-0.14%
13 Oct 2021318.70318.50322.25317.056296960.55%
12 Oct 2021316.95315.00318.10314.053308910.51%
11 Oct 2021315.35322.65326.00312.00595635-1.76%
08 Oct 2021321.00327.80328.00320.05572513-1.11%
07 Oct 2021324.60323.00328.80320.6015225373.34%
06 Oct 2021314.10313.00315.75311.009829281.36%
05 Oct 2021309.90310.00318.90308.5512602530.18%
04 Oct 2021309.35315.85318.00308.45619556-1.50%
01 Oct 2021314.05316.00321.50312.10629869-0.62%
30 Sep 2021316.00324.75325.65312.501392816-2.05%
29 Sep 2021322.60309.85323.00302.4018602124.11%
28 Sep 2021309.85319.90319.90308.001016164-3.70%
27 Sep 2021321.75321.90323.30315.205316130.58%
24 Sep 2021319.90321.60324.10315.65729904-0.42%
23 Sep 2021321.25317.60323.00316.506587502.52%
22 Sep 2021313.35317.00320.50311.601382399-0.52%
21 Sep 2021315.00316.40318.50304.601839006-0.43%
20 Sep 2021316.35321.00329.90314.501258111-1.53%
17 Sep 2021321.25337.40338.00317.602327359-4.06%
16 Sep 2021334.85346.00347.80334.001068907-3.05%
15 Sep 2021345.40352.35355.00344.55963151-1.13%
14 Sep 2021349.35354.05354.05348.00443008-0.47%
13 Sep 2021351.00350.90357.60350.305541370.46%
09 Sep 2021349.40348.80352.65344.303862730.36%
08 Sep 2021348.15347.35349.90343.00262431-0.09%
07 Sep 2021348.45350.00354.20346.252570780.00%
06 Sep 2021348.45353.40354.80347.05921676-0.56%
03 Sep 2021350.40352.60354.95349.001715291-0.06%
02 Sep 2021350.60350.00356.30347.854982110.24%
01 Sep 2021349.75352.60357.00348.351064652-0.26%
31 Aug 2021350.65347.05356.00343.606648180.86%
30 Aug 2021347.65352.00352.95343.804529090.17%
27 Aug 2021347.05346.45350.95344.105399910.10%
26 Aug 2021346.70349.95350.00342.00677640-0.70%
25 Aug 2021349.15357.60359.40346.05737361-2.36%
24 Aug 2021357.60367.20369.50355.20546515-2.61%
23 Aug 2021367.20376.20378.00342.951471696-1.88%
20 Aug 2021374.25372.00379.20361.0514643990.39%
18 Aug 2021372.80367.75375.50363.5514417291.75%
17 Aug 2021366.40363.90369.25362.0026038772.18%
16 Aug 2021358.60353.30368.60352.0026180212.47%
13 Aug 2021349.95353.80356.00348.85664599-0.27%
12 Aug 2021350.90341.00355.00339.1525008483.62%
11 Aug 2021338.65337.05342.00329.3017725390.12%
10 Aug 2021338.25340.50343.80332.2540378954.24%
09 Aug 2021324.50336.00337.30321.00670440-3.42%
06 Aug 2021336.00337.00343.50333.008356750.42%
05 Aug 2021334.60345.00345.90326.65996839-2.89%
04 Aug 2021344.55349.00351.65343.00520012-0.76%
03 Aug 2021347.20345.90352.75343.255736060.71%
02 Aug 2021344.75348.75350.70343.45585778-0.39%
30 Jul 2021346.10359.50359.55345.00771051-2.27%
29 Jul 2021354.15337.90358.00337.9010504825.76%
28 Jul 2021334.85342.00342.95330.25357615-1.56%
27 Jul 2021340.15343.50348.70338.60450937-0.12%
26 Jul 2021340.55346.90353.20338.3513579240.65%
23 Jul 2021338.35332.15343.75330.3013817492.10%
22 Jul 2021331.40337.00338.00329.00274166-0.23%
20 Jul 2021332.15328.00339.00323.308721611.40%
19 Jul 2021327.55336.00341.00322.65775542-2.89%
16 Jul 2021337.30320.50340.00317.008149965.23%
15 Jul 2021320.55322.00327.50317.90357130-0.60%
14 Jul 2021322.50331.80331.80320.55323199-2.15%
13 Jul 2021329.60323.25333.00319.208401922.62%
12 Jul 2021321.20318.00326.45317.0015072901.47%
09 Jul 2021316.55309.75320.55308.7011012602.69%
08 Jul 2021308.25314.70316.80305.25848822-1.69%
07 Jul 2021313.55323.40323.40310.301288877-2.70%
06 Jul 2021322.25323.10326.00318.30404164-0.05%
05 Jul 2021322.40334.00334.50320.20508462-2.64%
02 Jul 2021331.15335.05335.05329.501050975-1.16%
01 Jul 2021335.05333.30335.90330.503076770.49%
30 Jun 2021333.40336.20337.90329.55596194-0.54%
29 Jun 2021335.20335.05336.40329.104927260.62%
28 Jun 2021333.15329.00339.15329.009203880.18%
25 Jun 2021332.55342.00342.10329.35498136-2.06%
24 Jun 2021339.55334.90340.30334.3011081521.77%
23 Jun 2021333.65334.50340.90326.3512647340.60%
22 Jun 2021331.65325.70338.15325.6526607852.79%
21 Jun 2021322.65318.90328.35317.251523929-0.80%
18 Jun 2021325.25324.00329.40311.2529491221.36%
17 Jun 2021320.90307.00326.00307.0028030712.49%
16 Jun 2021313.10321.80324.50306.202757560-1.80%
15 Jun 2021318.85303.75321.90300.9051923945.98%
14 Jun 2021300.85307.00307.60293.20673444-1.49%
11 Jun 2021305.40304.00308.00301.456786581.44%
10 Jun 2021301.05303.00306.80299.50897196-0.45%
09 Jun 2021302.40306.00308.80300.90997159-0.46%
08 Jun 2021303.80308.70310.80302.00943214-0.72%
07 Jun 2021306.00312.00313.95304.002697827-0.68%
04 Jun 2021308.10290.00310.00290.00130418607.48%
03 Jun 2021286.65287.00289.20281.0525964482.39%
02 Jun 2021279.95279.00281.00275.1011569601.05%
01 Jun 2021277.05273.90280.95273.0511781012.21%
31 May 2021271.05281.60282.00263.651272694-2.69%
28 May 2021278.55286.50287.90277.501241191-1.05%
27 May 2021281.50287.50287.50279.2517689251.44%
26 May 2021277.50275.00278.95271.204533222.00%
25 May 2021272.05271.00273.85268.003895200.72%
24 May 2021270.10273.50274.00267.45355655-0.63%
21 May 2021271.80272.95272.95269.002066210.95%
20 May 2021269.25271.40273.45268.15210698-0.79%
19 May 2021271.40279.00279.00269.50413018-2.18%
18 May 2021277.45273.45279.25273.004397151.46%
17 May 2021273.45271.45275.00267.702964312.15%
14 May 2021267.70277.00281.05266.20503097-2.64%
12 May 2021274.95272.00283.00270.3018053201.33%
11 May 2021271.35264.05276.60263.858979902.76%
10 May 2021264.05270.95272.55263.10369992-1.82%
07 May 2021268.95272.00275.75268.00564393-0.77%
06 May 2021271.05271.10275.00269.00377536-0.02%
05 May 2021271.10267.50273.70267.004928442.21%
04 May 2021265.25274.80278.50262.00344594-2.54%
03 May 2021272.15270.10274.00269.103841670.93%
30 Apr 2021269.65268.00274.45265.258824400.09%
29 Apr 2021269.40261.60271.60259.257904913.86%
28 Apr 2021259.40258.05263.90258.052551620.52%
27 Apr 2021258.05257.80260.90255.453397080.92%
26 Apr 2021255.70252.50258.80251.404046762.18%
23 Apr 2021250.25243.20253.45243.2019023772.04%
22 Apr 2021245.25247.00248.35242.60803635-1.35%
20 Apr 2021248.60258.00258.00246.85729100-1.80%
19 Apr 2021253.15250.00258.50220.251173354-1.57%
16 Apr 2021257.20256.00261.90252.309319270.45%
15 Apr 2021256.05253.00256.85248.554848350.02%
13 Apr 2021256.00256.80261.80252.259021820.22%
12 Apr 2021255.45270.00270.00252.601174973-6.27%
09 Apr 2021272.55269.90275.70267.3011642201.08%
08 Apr 2021269.65278.00278.35267.20764633-1.98%
07 Apr 2021275.10267.75277.85266.358359273.54%
06 Apr 2021265.70267.50274.25263.05442730-1.50%
05 Apr 2021269.75274.75275.00264.10255529-2.37%
01 Apr 2021276.30275.90280.40273.359642931.08%
31 Mar 2021273.35267.20275.50263.5012196662.30%
30 Mar 2021267.20269.55269.80260.405504550.53%
26 Mar 2021265.80267.00269.70256.257111240.68%
25 Mar 2021264.00269.60271.90261.20849079-2.69%
24 Mar 2021271.30262.00277.90260.3019205734.39%
23 Mar 2021259.90260.00261.40257.4019724360.58%
22 Mar 2021258.40261.35264.25256.301133390-0.65%
19 Mar 2021260.10257.00266.50249.052110362-0.36%
18 Mar 2021261.05266.00272.40256.65974908-1.36%
17 Mar 2021264.65273.50277.00263.15809622-3.22%
16 Mar 2021273.45278.75278.75272.00905635-1.55%
15 Mar 2021277.75280.90281.75269.00627668-0.07%
12 Mar 2021277.95280.00283.00276.1517458052.49%
10 Mar 2021271.20280.30281.55269.80754885-2.31%
09 Mar 2021277.60288.80292.00273.00851533-2.82%
08 Mar 2021285.65288.60295.75281.65700821-0.49%
05 Mar 2021287.05297.40309.95284.452002621-2.71%
04 Mar 2021295.05275.00302.00273.1039306986.65%
03 Mar 2021276.65270.05311.45268.5577359436.59%
02 Mar 2021259.55252.45263.00250.359963634.07%
01 Mar 2021249.40251.00253.20246.55860690-0.16%
26 Feb 2021249.80254.00255.85245.001099936-1.65%
25 Feb 2021254.00249.50256.75245.5015927182.36%
24 Feb 2021248.15249.00251.05246.0010770610.14%
23 Feb 2021247.80243.70251.95233.4515140862.10%
22 Feb 2021242.70246.35251.00239.501062035-2.41%
19 Feb 2021248.70260.00260.80247.001392255-4.12%
18 Feb 2021259.40242.00276.70241.1061322298.29%
17 Feb 2021239.55239.10241.70237.108760551.38%
16 Feb 2021236.30235.75237.10232.258899091.90%
15 Feb 2021231.90232.90235.95228.40870552-0.22%
12 Feb 2021232.40234.80235.60227.301036577-0.28%
11 Feb 2021233.05227.80234.05226.0022158242.85%
10 Feb 2021226.60223.80228.40222.0017371882.10%
09 Feb 2021221.95215.90223.35213.1031145883.79%
08 Feb 2021213.85207.15215.00207.1517632903.48%
05 Feb 2021206.65206.00208.00205.308537600.90%
04 Feb 2021204.80201.25205.50200.109139641.51%
03 Feb 2021201.75201.65203.50199.005189090.22%
02 Feb 2021201.30202.45204.00199.50430947-0.54%
01 Feb 2021202.40202.00203.50196.507592092.22%
29 Jan 2021198.00196.60198.90192.8512472811.05%
28 Jan 2021195.95193.70197.50190.909858420.26%
27 Jan 2021195.45198.00199.20194.55663712-1.26%
25 Jan 2021197.95203.75204.25195.651213479-2.30%
22 Jan 2021202.60205.80205.80201.55831792-0.88%
21 Jan 2021204.40206.80207.45204.00657231-0.78%
20 Jan 2021206.00209.80209.80204.801097405-1.10%
19 Jan 2021208.30210.55212.00207.50754437-0.71%
18 Jan 2021209.80212.00212.55208.251061940-0.57%
15 Jan 2021211.00213.00215.90210.70735801-0.54%
14 Jan 2021212.15212.95216.70210.007209210.07%
13 Jan 2021212.00212.95214.70211.601309217-0.07%
12 Jan 2021212.15213.00214.35211.051961890-0.05%
11 Jan 2021212.25211.95217.50211.0016644041.02%
08 Jan 2021210.10213.35213.35208.101552609-0.24%
07 Jan 2021210.60215.15217.50210.00908384-1.20%
06 Jan 2021213.15218.15219.20212.101638511-1.82%
05 Jan 2021217.10218.05222.80215.901302051-1.00%
04 Jan 2021219.30220.50222.50217.5514822480.37%
01 Jan 2021218.50222.00223.45217.75562187-1.40%
31 Dec 2020221.60222.00227.00220.10479304-0.92%
30 Dec 2020223.65220.00224.50215.259653522.31%
29 Dec 2020218.60224.00225.50216.00807610-1.77%
28 Dec 2020222.55215.45223.95215.008543404.56%
24 Dec 2020212.85208.65214.75208.007542833.65%
23 Dec 2020205.35205.65209.10203.958561990.69%
22 Dec 2020203.95204.15208.30196.85914416-1.90%
21 Dec 2020207.90218.90220.60205.55643670-4.35%
18 Dec 2020217.35226.00226.95215.151098465-3.06%
17 Dec 2020224.20230.50231.65221.00483385-2.56%
16 Dec 2020230.10236.90238.70229.051543566-2.25%
15 Dec 2020235.40234.00237.00230.859019061.01%
14 Dec 2020233.05234.00234.00228.356498630.28%
11 Dec 2020232.40235.30236.45229.101165442-0.39%
10 Dec 2020233.30234.50235.00227.008826810.65%
09 Dec 2020231.80228.95234.70227.3014326482.41%
08 Dec 2020226.35222.15229.00219.755626071.94%
07 Dec 2020222.05221.50225.00220.106643350.36%
04 Dec 2020221.25227.25228.95218.85965111-2.19%
03 Dec 2020226.20230.80231.90225.10609004-1.48%
02 Dec 2020229.60227.80230.50224.3010448610.77%
01 Dec 2020227.85223.40232.50220.0016664433.78%
27 Nov 2020219.55215.00228.40215.0065469066.58%
26 Nov 2020206.00206.40208.75204.2511283200.27%
25 Nov 2020205.45211.00211.55203.50502493-2.19%
24 Nov 2020210.05207.85210.70206.055725342.11%
23 Nov 2020205.70200.00206.70199.9512170793.63%
20 Nov 2020198.50194.65199.95194.658460722.50%
19 Nov 2020193.65191.40198.25190.109636141.15%
18 Nov 2020191.45191.35192.50190.003885820.18%
17 Nov 2020191.10191.60192.35190.005183220.42%
14 Nov 2020190.30189.95190.95189.65930830.53%
13 Nov 2020189.30189.45189.85187.804245870.26%
12 Nov 2020188.80192.00194.90186.4515402711.45%
11 Nov 2020186.10187.25190.00184.7010232490.46%
10 Nov 2020185.25191.80192.50184.85893494-1.88%
09 Nov 2020188.80190.00192.40187.20305967-0.13%
06 Nov 2020189.05191.60195.85187.60534245-0.53%
05 Nov 2020190.05187.65190.80186.954367261.60%
04 Nov 2020187.05186.00187.90184.652507490.94%
03 Nov 2020185.30191.50192.80184.05456268-3.01%
02 Nov 2020191.05193.90194.65189.75690321-1.11%
30 Oct 2020193.20195.50197.50190.00299989-1.75%
29 Oct 2020196.65193.75197.45193.651484440.67%
28 Oct 2020195.35202.65203.45193.10304777-3.72%
27 Oct 2020202.90199.00204.80198.758945921.96%
26 Oct 2020199.00198.05203.00197.055827790.48%
23 Oct 2020198.05199.00199.95197.002491990.00%
22 Oct 2020198.05188.90200.65187.5510701804.32%
21 Oct 2020189.85188.60191.65185.554783271.17%
20 Oct 2020187.65187.00189.00185.704233670.21%
19 Oct 2020187.25187.35189.00183.25720893-0.05%
16 Oct 2020187.35186.00188.95181.555774311.52%
15 Oct 2020184.55179.50184.95179.505714882.96%
14 Oct 2020179.25185.10186.25177.401035351-2.45%
13 Oct 2020183.75189.00191.45181.10664014-3.29%
12 Oct 2020190.00194.20194.60188.10240648-1.40%
09 Oct 2020192.70196.00196.70190.10706642-1.05%
08 Oct 2020194.75196.00197.70194.153203750.05%
07 Oct 2020194.65198.95199.75193.60470472-2.06%
06 Oct 2020198.75204.20205.20198.20259990-2.67%
05 Oct 2020204.20202.55207.00199.154557580.25%
01 Oct 2020203.70209.00210.00201.60196570-2.33%
30 Sep 2020208.55203.65209.00202.704826192.99%
29 Sep 2020202.50198.40207.50196.555707322.92%
28 Sep 2020196.75196.50199.50196.003787310.92%
25 Sep 2020194.95195.60199.30193.60755949-0.10%
24 Sep 2020195.15195.55197.40193.50586791-2.16%
23 Sep 2020199.45199.50202.55193.104539060.00%
22 Sep 2020199.45204.00204.15193.60657249-2.25%
21 Sep 2020204.05212.90213.60202.00480249-2.88%
18 Sep 2020210.10208.40214.30205.0017444271.55%
17 Sep 2020206.90206.85210.20206.05879015-1.22%
16 Sep 2020209.45211.00213.85207.701813524-4.16%
15 Sep 2020218.55216.50224.80211.2025154481.82%
14 Sep 2020214.65202.70216.90202.3021783058.44%
11 Sep 2020197.95196.25198.90193.053395431.31%
10 Sep 2020195.40195.90200.60194.258315660.00%
09 Sep 2020195.40195.05197.45193.05453236-1.49%
08 Sep 2020198.35195.80200.50193.256044821.98%
07 Sep 2020194.50199.00203.40192.551086092-2.14%
04 Sep 2020198.75199.80205.90197.10426766-1.41%
03 Sep 2020201.60202.40205.35201.103222510.45%
02 Sep 2020200.70202.65204.00197.6012158630.00%
01 Sep 2020200.70205.00206.65196.45829133-1.40%
31 Aug 2020203.55213.00215.40200.801168200-4.32%
28 Aug 2020212.75221.35221.35211.80708195-2.59%
27 Aug 2020218.40221.85223.90215.251554123-0.07%
26 Aug 2020218.55212.35224.35212.3523401152.92%
25 Aug 2020212.35212.00215.40210.8010334021.12%
24 Aug 2020210.00211.50214.85209.158441310.31%
21 Aug 2020209.35207.90211.55206.9012666702.12%
20 Aug 2020205.00204.85208.00203.85871078-0.46%
19 Aug 2020205.95211.30212.00204.601510653-2.53%
18 Aug 2020211.30206.25211.95203.3015005212.50%
17 Aug 2020206.15213.95213.95205.80363794-2.30%
14 Aug 2020211.00214.85215.00208.10489372-1.01%
13 Aug 2020213.15214.60217.00212.756949450.14%
12 Aug 2020212.85214.95216.55210.401425154-1.75%
11 Aug 2020216.65213.25219.50212.2533723722.36%
10 Aug 2020211.65204.00214.75204.0036060701.98%
07 Aug 2020207.55204.90211.35204.0018721884.40%
06 Aug 2020198.80199.50200.90195.504933830.15%
05 Aug 2020198.50200.00203.50197.401384270-0.13%
04 Aug 2020198.75201.05202.55198.30328164-0.38%
03 Aug 2020199.50205.00206.75198.001120090-2.56%
31 Jul 2020204.75209.00209.00203.257499580.96%
30 Jul 2020202.80204.20207.70199.25339084-0.22%
29 Jul 2020203.25204.80212.50200.101202291-0.71%
28 Jul 2020204.70207.00208.90203.10298305-1.21%
27 Jul 2020207.20213.30213.30206.55495562-1.75%
24 Jul 2020210.90211.80214.00210.00150359-0.07%
23 Jul 2020211.05216.70219.25209.05944090-1.77%
22 Jul 2020214.85207.10217.00207.1011651772.77%
21 Jul 2020209.05211.90212.45207.702811892-0.85%
20 Jul 2020210.85209.80212.80207.6010158321.47%
17 Jul 2020207.80209.80212.00207.30467100-0.12%
16 Jul 2020208.05206.00210.00205.657557010.87%
15 Jul 2020206.25209.40212.40205.00728752-1.36%
14 Jul 2020209.10208.00214.90207.057456730.77%
13 Jul 2020207.50211.25216.95206.00524501-0.72%
10 Jul 2020209.00207.45213.25207.004673650.55%
09 Jul 2020207.85212.15214.45203.251166883-2.99%
08 Jul 2020214.25224.45224.45212.50508744-2.79%
07 Jul 2020220.40226.80227.00217.80896944-2.48%
06 Jul 2020226.00222.80226.70219.858644641.99%
03 Jul 2020221.60225.80225.80219.20633260-1.53%
02 Jul 2020225.05228.20229.80219.058822290.42%
01 Jul 2020224.10222.00225.45218.9010829661.52%
30 Jun 2020220.75218.30222.50218.059794971.68%
29 Jun 2020217.10217.00218.50214.805993740.72%
26 Jun 2020215.55213.95217.85213.055492462.06%
25 Jun 2020211.20209.90216.50207.458731980.05%
24 Jun 2020211.10220.00220.30206.751348342-2.52%
23 Jun 2020216.55223.00223.80215.70920429-2.87%
22 Jun 2020222.95226.80228.30221.90229694-1.52%
19 Jun 2020226.40228.00229.00221.3514460070.04%
18 Jun 2020226.30219.20227.80219.206453802.75%
17 Jun 2020220.25220.20223.40220.00626902-0.43%
16 Jun 2020221.20225.30226.00219.502646776-1.12%
15 Jun 2020223.70222.00226.25221.002654801.24%
12 Jun 2020220.95216.70221.90211.702470650.30%
11 Jun 2020220.30224.95225.00218.101239594-2.00%
10 Jun 2020224.80224.00227.00221.1015116620.54%
09 Jun 2020223.60228.95234.80221.4530991950.65%
08 Jun 2020222.15217.00225.30215.0010039335.06%
05 Jun 2020211.45213.90213.90209.0518947850.14%
04 Jun 2020211.15213.95218.50210.00317237-0.80%
03 Jun 2020212.85214.80219.80208.0024175750.47%
02 Jun 2020211.85204.45220.00204.455035334.28%
01 Jun 2020203.15200.00204.70200.001086452.86%
29 May 2020197.50193.20201.25193.204139502.23%
28 May 2020193.20192.00199.90190.0017718230.68%
27 May 2020191.90189.45193.25188.208035541.80%
26 May 2020188.50190.00192.35185.65462310-0.68%
22 May 2020189.80187.10192.00186.856574090.77%
21 May 2020188.35187.00193.20185.257022190.86%
20 May 2020186.75186.25188.30183.005917800.57%
19 May 2020185.70182.00187.15181.0516140662.94%
18 May 2020180.40184.90187.00177.60384217-1.98%
15 May 2020184.05185.15185.50181.402241130.41%
14 May 2020183.30189.10193.00181.30424143-3.50%
13 May 2020189.95191.50198.00186.305956370.48%
12 May 2020189.05190.95190.95187.00343982-0.42%
11 May 2020189.85192.60194.65186.45644732-1.33%
08 May 2020192.40198.95199.00191.25123800-1.61%
07 May 2020195.55195.10199.50192.50146056-0.03%
06 May 2020195.60198.70201.70194.30420131-1.16%
05 May 2020197.90200.25205.00194.60229438-0.65%
04 May 2020199.20202.80205.50198.05218682-3.88%
30 Apr 2020207.25204.35211.30200.308806073.78%
29 Apr 2020199.70198.00204.85196.054517120.76%
28 Apr 2020198.20190.00200.65189.554918224.56%
27 Apr 2020189.55192.90192.90187.603894260.11%
24 Apr 2020189.35193.30193.90183.20347801-2.07%
23 Apr 2020193.35193.80196.40191.204400932.14%
22 Apr 2020189.30192.10195.70187.90290602-1.92%
21 Apr 2020193.00205.00205.00191.70356700-6.81%
20 Apr 2020207.10210.00210.00203.053034130.31%
17 Apr 2020206.45205.65208.90197.004933311.65%
16 Apr 2020203.10196.05204.00190.004956521.63%
15 Apr 2020199.85186.90202.75185.759490266.99%
13 Apr 2020186.80196.00196.00183.40375346-2.15%
09 Apr 2020190.90193.25199.00187.004817500.39%
08 Apr 2020190.15184.70200.50181.404174445.00%
07 Apr 2020181.10179.00184.90177.152353442.87%
03 Apr 2020176.05181.00190.00173.05424005-3.93%
01 Apr 2020183.25172.45190.00167.204305686.26%
31 Mar 2020172.45166.00178.95161.1010995477.35%
30 Mar 2020160.65159.00164.95156.50281900-2.31%
27 Mar 2020164.45168.50170.75159.40838356-1.38%
26 Mar 2020166.75161.25169.75155.852435216.86%
25 Mar 2020156.05146.15162.35146.153720013.96%
24 Mar 2020150.10165.00167.15146.201067651-9.39%
23 Mar 2020165.65151.80172.00150.00827721-11.18%
20 Mar 2020186.50172.00188.80156.206664488.65%
19 Mar 2020171.65182.20189.80170.00389938-5.35%
18 Mar 2020181.35190.05195.80180.00354833-5.94%
17 Mar 2020192.80190.55196.80186.005086120.13%
16 Mar 2020192.55193.00204.20181.556332438-6.19%
13 Mar 2020205.25189.20217.90180.00945178-2.05%
12 Mar 2020209.55215.20215.90192.30993147-4.40%
11 Mar 2020219.20214.55223.60214.004054391.39%
09 Mar 2020216.20217.60219.75214.401670131-2.98%
06 Mar 2020222.85227.20230.00216.55789738-3.13%
05 Mar 2020230.05229.00234.75228.405568821.77%
04 Mar 2020226.05236.00236.00223.45994107-4.11%
03 Mar 2020235.75226.50237.90226.506503574.02%
02 Mar 2020226.65225.45231.40224.601887790.53%
28 Feb 2020225.45232.20232.20224.05618041-3.39%
27 Feb 2020233.35240.00240.05232.00279992-1.08%
26 Feb 2020235.90237.00238.90232.55448088-0.21%
25 Feb 2020236.40235.00240.00233.20669690-0.30%
24 Feb 2020237.10238.00239.00232.05300116-0.32%
20 Feb 2020237.85231.70240.55230.056005112.61%
19 Feb 2020231.80235.10237.20229.60248977-0.66%
18 Feb 2020233.35242.00243.65228.70944499-3.27%
17 Feb 2020241.25242.00247.70238.00288477-0.02%
14 Feb 2020241.30237.00244.80235.608752501.43%
13 Feb 2020237.90242.65242.75235.90318941-1.16%
12 Feb 2020240.70242.50242.80239.85288016-0.50%
11 Feb 2020241.90245.40245.85239.45433661-1.37%
10 Feb 2020245.25249.00249.85243.60307898-0.10%
07 Feb 2020245.50245.95247.50244.051765260.00%
06 Feb 2020245.50241.25247.50241.253018801.76%
05 Feb 2020241.25246.50246.50236.60703500-1.45%
04 Feb 2020244.80252.30252.30242.00869093-2.26%
03 Feb 2020250.45243.20252.95242.355104300.58%
01 Feb 2020249.00251.00259.80244.40551552-1.81%
31 Jan 2020253.60255.80255.80244.40426398-0.37%
30 Jan 2020254.55262.00262.00247.25521006-2.86%
29 Jan 2020262.05263.80263.80259.00479137-0.17%
28 Jan 2020262.50261.10263.45257.302879031.16%
27 Jan 2020259.50254.80263.60252.556519022.47%
24 Jan 2020253.25253.00257.50252.256331301.00%
23 Jan 2020250.75255.30255.30248.15821028-1.18%
22 Jan 2020253.75252.20254.90250.405947851.48%
21 Jan 2020250.05248.00253.40246.752946550.14%
20 Jan 2020249.70244.40252.80244.4010323792.17%
17 Jan 2020244.40244.15245.75242.102603850.10%
16 Jan 2020244.15240.00245.75238.4019217382.30%
15 Jan 2020238.65237.30240.00234.307826200.72%
14 Jan 2020236.95234.60240.00234.105091900.21%
13 Jan 2020236.45236.10240.00234.404605040.17%
10 Jan 2020236.05240.05240.80234.75500890-1.52%
09 Jan 2020239.70239.75241.70238.006623730.86%
08 Jan 2020237.65235.00241.00231.503510860.44%
07 Jan 2020236.60237.30239.30233.552552440.42%
06 Jan 2020235.60235.70237.80228.40272051-0.04%
03 Jan 2020235.70233.20243.80233.0013952091.68%
02 Jan 2020231.80221.00233.60219.1010451125.08%
01 Jan 2020220.60218.35222.50218.356329700.50%
31 Dec 2019219.50218.05220.20216.501472170.37%
30 Dec 2019218.70218.40219.90214.301464490.67%
27 Dec 2019217.25215.90218.25213.007750361.05%
26 Dec 2019215.00217.05217.50214.00227778-0.76%
24 Dec 2019216.65217.25219.55215.80167673-0.30%
23 Dec 2019217.30216.20218.40216.201324129-0.23%
20 Dec 2019217.80217.10220.40216.653936410.32%
19 Dec 2019217.10216.20218.00216.20610837-0.12%
18 Dec 2019217.35217.60218.20216.201383370.30%
17 Dec 2019216.70218.20221.85216.00673816-0.51%
16 Dec 2019217.80220.70228.00216.70943508-0.21%
13 Dec 2019218.25216.70219.95213.0012161111.18%
12 Dec 2019215.70209.70217.00209.159340202.28%
11 Dec 2019210.90217.00217.05208.30754141-2.81%
10 Dec 2019217.00219.00220.45216.00148754-0.91%
09 Dec 2019219.00221.10222.20218.15113511-0.41%
06 Dec 2019219.90217.00226.55216.0010914921.90%
05 Dec 2019215.80217.90220.00215.50209980-0.99%
04 Dec 2019217.95216.00219.00215.002744800.16%
03 Dec 2019217.60215.35218.80215.003319340.23%
02 Dec 2019217.10215.50218.30214.756257430.86%
29 Nov 2019215.25216.60219.50214.60494681-0.44%
28 Nov 2019216.20218.90218.90215.00119322-0.83%
27 Nov 2019218.00216.35218.65214.602326171.28%
26 Nov 2019215.25220.65221.90214.60785779-0.44%