Gujarat Gas Ltd

NSE :GUJGASLTD   BSE :539336  Sector : Gas Distribution

Buy, Sell or Hold GUJGASLTD ?

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

GUJGASLTD Historical Data

Equitypandit Financial Services Pvt. Ltd.
Date Price Open High Low Volume Change(%)
19 Nov 2024451.25452.00459.00448.201357441-0.28%
18 Nov 2024452.50476.05481.75442.504498545-6.89%
14 Nov 2024486.00493.00497.00484.70311664-1.16%
13 Nov 2024491.70501.15506.50489.65470223-2.26%
12 Nov 2024503.05519.00523.05501.50558217-2.82%
11 Nov 2024517.65521.10526.15516.55742031-1.13%
08 Nov 2024523.55537.05537.05518.351602443-3.19%
07 Nov 2024540.80533.75553.00530.3039550102.45%
06 Nov 2024527.85516.10530.00515.308112672.99%
05 Nov 2024512.55508.10515.35503.50685517-0.29%
04 Nov 2024514.05523.75524.70508.70432598-1.78%
01 Nov 2024523.35523.00525.40521.10524060.81%
31 Oct 2024519.15530.05531.95517.00631770-1.54%
30 Oct 2024527.25530.05533.55525.85441730-0.50%
29 Oct 2024529.90527.90531.70520.554395070.43%
28 Oct 2024527.65526.30532.85519.056672350.26%
25 Oct 2024526.30536.45536.50520.85736182-1.81%
24 Oct 2024536.00543.90544.20532.50654515-1.14%
23 Oct 2024542.20535.95546.90532.457304771.21%
22 Oct 2024535.70546.85549.95534.15871767-2.05%
21 Oct 2024546.90558.80571.00545.00585272-2.86%
18 Oct 2024563.00559.95566.55543.353149777-1.27%
17 Oct 2024570.25587.00589.65566.701077288-2.74%
16 Oct 2024586.30583.70591.35579.0013841910.07%
15 Oct 2024585.90591.55594.95584.301851820-0.58%
14 Oct 2024589.30602.55602.90585.05640388-1.80%
11 Oct 2024600.10603.30605.25597.55323483-0.46%
10 Oct 2024602.90600.95605.35590.054019160.90%
09 Oct 2024597.55604.25607.55595.50648560-0.90%
08 Oct 2024602.95592.15606.45585.005993551.14%
07 Oct 2024596.15620.00620.00592.801191569-3.29%
04 Oct 2024616.45609.55627.00606.0017523231.13%
03 Oct 2024609.55607.80618.90605.001111120-0.93%
01 Oct 2024615.30622.00624.35613.651154310-0.50%
30 Sep 2024618.40616.00621.50608.0015724381.24%
27 Sep 2024610.80603.50616.50601.0013772220.88%
26 Sep 2024605.45610.85611.00597.0014835060.02%
25 Sep 2024605.30613.00615.75604.051207605-1.07%
24 Sep 2024611.85622.25622.25610.75708943-0.84%
23 Sep 2024617.05614.95623.70611.407431350.46%
20 Sep 2024614.20619.50622.65611.00721181-0.86%
19 Sep 2024619.50620.00623.40608.907911150.49%
18 Sep 2024616.50623.80625.75614.90833927-1.19%
17 Sep 2024623.95634.75641.45621.501296821-1.01%
16 Sep 2024630.30632.95634.70623.35642313-0.43%
13 Sep 2024633.00643.90644.45632.00557827-0.99%
12 Sep 2024639.35647.05650.50636.851050945-0.81%
11 Sep 2024644.60654.50658.20637.85959370-1.46%
10 Sep 2024654.15660.55662.35644.7014630720.06%
09 Sep 2024653.75664.80665.45641.951718079-1.99%
06 Sep 2024667.00672.50685.00664.552073678-1.62%
05 Sep 2024677.95661.00682.80661.0042904722.63%
04 Sep 2024660.55662.00680.00659.153339043-2.31%
03 Sep 2024676.15676.00682.50665.006860218-0.57%
02 Sep 2024680.00637.15689.95630.754535635512.04%
30 Aug 2024606.95605.00615.90604.0016057710.61%
29 Aug 2024603.30600.95614.00599.9028648320.42%
28 Aug 2024600.75601.00604.90595.6010373910.16%
27 Aug 2024599.80602.00607.15597.259928850.06%
26 Aug 2024599.45597.70601.45588.609501760.92%
23 Aug 2024594.00598.40598.40590.152008643-0.24%
22 Aug 2024595.40602.90602.90589.251236574-0.25%
21 Aug 2024596.90589.90602.00584.4013954921.51%
20 Aug 2024588.00593.00596.85584.00816689-0.47%
19 Aug 2024590.75602.00605.85589.00783832-1.74%
16 Aug 2024601.20594.30606.55592.506533741.47%
14 Aug 2024592.50601.00602.00584.35985314-0.55%
13 Aug 2024595.75620.00624.95593.65660439-3.74%
12 Aug 2024618.90605.00620.60603.908925031.34%
09 Aug 2024610.70605.00619.90598.102360222-1.76%
08 Aug 2024621.65639.00639.90620.10488110-2.40%
07 Aug 2024636.95649.00654.30631.451818505-1.17%
06 Aug 2024644.50642.00665.00635.156591010.39%
05 Aug 2024642.00648.50654.05628.75861263-2.27%
02 Aug 2024656.90654.80666.00646.55563647-0.05%
01 Aug 2024657.20678.40682.75655.051158495-3.20%
31 Jul 2024678.90680.70686.90674.1013280400.24%
30 Jul 2024677.25674.00687.30671.2022854961.31%
29 Jul 2024668.50649.20670.00649.2020230743.09%
26 Jul 2024648.45649.45653.65644.00379947-0.15%
25 Jul 2024649.45647.95654.00641.0511055730.11%
24 Jul 2024648.75634.50656.90631.008412372.25%
23 Jul 2024634.45647.90650.00617.10972910-1.41%
22 Jul 2024643.50612.00645.90612.0020175383.92%
19 Jul 2024619.20634.40637.70612.401167358-2.40%
18 Jul 2024634.40637.80646.45628.501645852-0.53%
16 Jul 2024637.80642.50651.55636.301356224-0.73%
15 Jul 2024642.50634.70649.35631.308390021.23%
12 Jul 2024634.70645.15650.50633.60944893-1.61%
11 Jul 2024645.10652.45654.05642.15360811-1.13%
10 Jul 2024652.45658.00662.80635.7010621330.38%
09 Jul 2024650.00658.00661.00642.25965198-0.51%
08 Jul 2024653.35649.00655.55639.007128321.39%
05 Jul 2024644.40632.90649.70630.058905531.83%
04 Jul 2024632.85637.00637.85628.20816689-0.78%
03 Jul 2024637.85651.95654.40634.751332320-2.00%
02 Jul 2024650.85653.00663.40647.5533186920.60%
01 Jul 2024646.95628.45650.00627.4517722792.94%
28 Jun 2024628.45627.90642.10623.0516272010.22%
27 Jun 2024627.05623.95638.70610.4513298060.98%
26 Jun 2024620.95612.90623.20608.1013192341.31%
25 Jun 2024612.90607.80618.90607.8011379510.84%
24 Jun 2024607.80595.00613.60580.4521653801.34%
21 Jun 2024599.75608.10613.45595.351561042-1.41%
20 Jun 2024608.30612.05623.30605.951123522-0.61%
19 Jun 2024612.05635.25635.25610.201108093-3.65%
18 Jun 2024635.25632.05638.50622.5012232080.51%
14 Jun 2024632.05646.20648.95626.851745156-0.65%
13 Jun 2024636.20615.50644.10610.9025689314.21%
12 Jun 2024610.50613.75616.00603.0014729660.45%
11 Jun 2024607.75593.80618.00577.0023511563.01%
10 Jun 2024590.00594.80598.00577.4014441540.22%
07 Jun 2024588.70577.00590.00567.0525084253.08%
06 Jun 2024571.10554.35576.00551.4018379743.80%
05 Jun 2024550.20537.25553.70514.258194133.17%
04 Jun 2024533.30570.00571.70490.002834737-6.35%
03 Jun 2024569.45560.00577.00555.3526010743.28%
31 May 2024551.35538.10558.00538.1018108212.10%
30 May 2024540.00555.05555.05535.65765462-2.71%
29 May 2024555.05548.20557.55544.557440691.41%
28 May 2024547.35554.00559.95540.00462513-1.27%
27 May 2024554.40560.95562.80551.15577203-0.38%
24 May 2024556.50560.00567.00555.20762932-0.76%
23 May 2024560.75563.00563.55550.107291520.49%
22 May 2024558.00563.00568.45556.051052694-0.50%
21 May 2024560.80554.00563.00550.359409431.27%
18 May 2024553.75555.00558.20551.151092580.37%
17 May 2024551.70551.20556.70543.407760250.15%
16 May 2024550.90544.90553.70539.308106011.54%
15 May 2024542.55551.35551.35541.45437814-1.61%
14 May 2024551.40539.55553.90535.0513396122.73%
13 May 2024536.75531.00539.25519.356242411.26%
10 May 2024530.05533.40538.00523.25662436-0.36%
09 May 2024531.95549.00551.30530.001180977-2.62%
08 May 2024546.25538.95556.00536.1513038421.46%
07 May 2024538.40563.00567.00534.206162778-1.79%
06 May 2024548.20536.20561.80532.6536714532.30%
03 May 2024535.90539.80542.00530.80963669-0.22%
02 May 2024537.10548.75550.30534.701435634-1.74%
30 Apr 2024546.60551.55556.50545.201230913-0.90%
29 Apr 2024551.55554.80558.00548.403387580.03%
26 Apr 2024551.40544.95557.10543.757505661.51%
25 Apr 2024543.20544.90547.20540.00561634-0.16%
24 Apr 2024544.05543.20548.75540.655800180.36%
23 Apr 2024542.10543.15549.70540.05579037-0.16%
22 Apr 2024542.95550.00556.05536.251719258-0.60%
19 Apr 2024546.25552.00552.00535.201087066-1.28%
18 Apr 2024553.35557.85570.00550.651518746-0.03%
16 Apr 2024553.50584.00584.00551.904855479-3.39%
15 Apr 2024572.95550.55577.60540.2028901012.21%
12 Apr 2024560.55566.00567.60558.05626146-0.89%
10 Apr 2024565.60560.00571.90557.9012029781.48%
09 Apr 2024557.35568.20570.00555.001125528-1.42%
08 Apr 2024565.40552.95567.40552.0522921373.11%
05 Apr 2024548.35546.95560.00538.4042234660.26%
04 Apr 2024546.95546.05554.50544.506112560.48%
03 Apr 2024544.35543.70554.00540.009534360.64%
02 Apr 2024540.90547.95553.20534.101321869-1.24%
01 Apr 2024547.70544.95555.80544.253390160.63%
28 Mar 2024544.25545.00547.00538.306983290.46%
27 Mar 2024541.75549.35556.45539.90975813-1.37%
26 Mar 2024549.30529.00553.05525.0510343893.87%
22 Mar 2024528.85528.50532.20524.15317477-0.04%
21 Mar 2024529.05515.30530.80515.307776172.41%
20 Mar 2024516.60518.45518.65498.352368871-0.82%
19 Mar 2024520.85543.00543.00516.25564288-4.04%
18 Mar 2024542.75543.15545.90535.00843660-0.07%
15 Mar 2024543.15537.30546.95528.559029831.09%
14 Mar 2024537.30528.00542.65522.0511366811.68%
13 Mar 2024528.40556.15556.15523.201266699-4.99%
12 Mar 2024556.15561.00576.90553.00481623-1.65%
11 Mar 2024565.50576.95576.95556.00800541-0.92%
07 Mar 2024570.75568.00573.90559.705483880.69%
06 Mar 2024566.85594.00594.75555.152080869-4.48%
05 Mar 2024593.45594.80594.85586.406771120.58%
04 Mar 2024590.00576.80595.75576.0519527112.29%
02 Mar 2024576.80580.95582.15574.1544352-0.27%
01 Mar 2024578.35568.00582.35567.0510931482.30%
29 Feb 2024565.35552.75568.70544.7521275063.11%
28 Feb 2024548.30558.35568.25545.001109298-1.79%
27 Feb 2024558.30567.10572.85557.00590652-1.55%
26 Feb 2024567.10580.00583.60565.651399946-1.77%
23 Feb 2024577.30567.95580.50563.9013118822.26%
22 Feb 2024564.55565.55575.70561.901459852-0.18%
21 Feb 2024565.55558.95569.75554.0015320121.90%
20 Feb 2024555.00551.00561.00544.0013407140.67%
19 Feb 2024551.30545.00565.45540.0019426161.15%
16 Feb 2024545.05567.50567.50541.856418568-6.16%
15 Feb 2024580.85559.00585.40556.1520775533.77%
14 Feb 2024559.75529.00562.60512.004501093-0.35%
13 Feb 2024561.70555.15566.85555.154495370.22%
12 Feb 2024560.45580.30585.70558.75848484-3.85%
09 Feb 2024582.90596.10596.10566.051240706-2.94%
08 Feb 2024600.55605.00612.15598.30707704-0.37%
07 Feb 2024602.80620.00620.00600.30729023-2.13%
06 Feb 2024615.90599.70617.75592.6512014353.21%
05 Feb 2024596.75596.80607.00591.008236131.00%
02 Feb 2024590.85585.00599.80584.0512628261.90%
01 Feb 2024579.85587.40593.00575.451400836-0.25%
31 Jan 2024581.30555.65582.75555.6521831894.80%
30 Jan 2024554.65555.10562.50553.155686350.23%
29 Jan 2024553.40558.50561.50552.005273320.17%
25 Jan 2024552.45571.90571.90549.50937310-2.94%
24 Jan 2024569.20550.00570.75548.0511348462.85%
23 Jan 2024553.45563.95564.75549.501749559-0.21%
20 Jan 2024554.60554.00555.85547.604714130.18%
19 Jan 2024553.60562.45562.45547.251174999-0.74%
18 Jan 2024557.70553.00561.95534.3027037180.46%
17 Jan 2024555.15555.70566.50549.752688070-0.16%
16 Jan 2024556.05544.90558.40540.5528390452.67%
15 Jan 2024541.60540.00547.00534.5021829271.31%
12 Jan 2024534.60548.00548.00531.253820123-1.20%
11 Jan 2024541.10516.00547.85512.2539661215.03%
10 Jan 2024515.20516.35516.35505.3514264330.22%
09 Jan 2024514.05512.95515.80506.709736181.11%
08 Jan 2024508.40510.35513.90505.5013589480.33%
05 Jan 2024506.75508.90511.20501.1013157270.11%
04 Jan 2024506.20500.10507.70496.9018228191.49%
03 Jan 2024498.75497.95501.50491.6015839450.08%
02 Jan 2024498.35485.00503.45480.6550856252.96%
01 Jan 2024484.00464.80495.40461.7058988984.88%
29 Dec 2023461.50453.55463.00448.5527982652.07%
28 Dec 2023452.15449.95453.60448.5026309390.50%
27 Dec 2023449.90451.35454.35446.654416912-0.32%
26 Dec 2023451.35449.80456.95447.0514380970.89%
22 Dec 2023447.35447.40449.50443.6512018090.86%
21 Dec 2023443.55437.80447.00431.2514894471.17%
20 Dec 2023438.40450.00455.50434.751904958-1.97%
19 Dec 2023447.20451.00452.80446.80479461-0.86%
18 Dec 2023451.10452.20455.65448.4011593330.60%
15 Dec 2023448.40445.00453.65443.1518559301.48%
14 Dec 2023441.85439.90442.55435.508870891.23%
13 Dec 2023436.50439.30440.95434.00846424-0.59%
12 Dec 2023439.10443.90446.50436.601165630-0.45%
11 Dec 2023441.10441.00446.50439.6016236520.18%
08 Dec 2023440.30444.20446.25439.452098749-0.61%
07 Dec 2023443.00441.45446.80439.4013355890.35%
06 Dec 2023441.45444.10446.20441.00737293-0.60%
05 Dec 2023444.10444.10444.55439.009677270.51%
04 Dec 2023441.85438.00444.70435.7513546021.80%
01 Dec 2023434.05434.90439.00432.307195170.21%
30 Nov 2023433.15435.90436.00430.80790451-0.09%
29 Nov 2023433.55427.95435.00427.9513101511.31%
28 Nov 2023427.95426.00428.80424.104291730.56%
24 Nov 2023425.55429.25430.80425.00379765-0.65%
23 Nov 2023428.35426.00430.50425.705896780.56%
22 Nov 2023425.95427.15428.35425.15504816-0.28%
21 Nov 2023427.15425.00429.50424.207911850.68%
20 Nov 2023424.25425.05426.00423.00270402-0.19%
17 Nov 2023425.05422.15427.45421.454809670.69%
16 Nov 2023422.15421.25426.00419.604278810.07%
15 Nov 2023421.85421.00423.50417.656719020.84%
13 Nov 2023418.35417.80420.00414.253426730.13%
12 Nov 2023417.80419.05421.00417.00933460.06%
10 Nov 2023417.55413.65420.00412.002326300.96%
09 Nov 2023413.60418.85418.85412.30459834-0.77%
08 Nov 2023416.80418.00419.00416.05252981-0.18%
07 Nov 2023417.55417.15419.90416.102830740.10%
06 Nov 2023417.15422.85422.90414.50736363-0.55%
03 Nov 2023419.45414.00423.40413.0019814682.73%
02 Nov 2023408.30404.90410.90404.903042950.84%
01 Nov 2023404.90409.00409.05402.25760851-1.01%
31 Oct 2023409.05413.30413.30404.10869665-0.51%
30 Oct 2023411.15410.95414.80408.0512959211.08%
27 Oct 2023406.75406.60407.90403.706566550.72%
26 Oct 2023403.85403.70404.60397.051569194-0.64%
25 Oct 2023406.45407.00408.75400.551449997-0.09%
23 Oct 2023406.80413.20415.65405.001079758-1.55%
20 Oct 2023413.20418.00418.80410.402249782-1.58%
19 Oct 2023419.85418.10420.90414.609972830.00%
18 Oct 2023419.85427.95427.95417.702255046-1.71%
17 Oct 2023427.15426.10429.00425.0014704620.47%
16 Oct 2023425.15424.35427.60423.60759264-0.39%
13 Oct 2023426.80425.70428.60424.0511997580.15%
12 Oct 2023426.15422.60429.00422.4022914661.04%
11 Oct 2023421.75424.95427.00421.351235669-0.28%
10 Oct 2023422.95425.00425.75420.006998420.02%
09 Oct 2023422.85423.90425.15416.75767140-0.44%
06 Oct 2023424.70422.00425.55421.1011463560.85%
05 Oct 2023421.10425.25425.60420.05918165-0.08%
04 Oct 2023421.45425.15426.10419.801855444-0.87%
03 Oct 2023425.15423.00431.00421.0018922100.53%
29 Sep 2023422.90417.50424.20416.0014031691.92%
28 Sep 2023414.95421.80423.60414.002093000-1.41%
27 Sep 2023420.90430.80431.30420.102053494-2.57%
26 Sep 2023432.00438.45439.55430.801797267-1.21%
25 Sep 2023437.30440.95442.15435.101108990-0.52%
22 Sep 2023439.60443.55445.05438.60751015-0.33%
21 Sep 2023441.05445.35447.35440.051430589-1.17%
20 Sep 2023446.25453.75455.50445.001675358-1.53%
18 Sep 2023453.20452.00455.90448.4011491600.42%
15 Sep 2023451.30456.00456.50450.55834338-0.20%
14 Sep 2023452.20450.45452.90448.0011334440.80%
13 Sep 2023448.60450.95453.80446.251428666-0.48%
12 Sep 2023450.75462.10465.00450.001350738-2.05%
11 Sep 2023460.20460.50461.35456.401850728-0.90%
08 Sep 2023464.40464.75466.70463.0010229480.32%
07 Sep 2023462.90466.00466.30458.859892440.16%
06 Sep 2023462.15459.40469.20459.0020368961.23%
05 Sep 2023456.55459.00464.00455.0013123230.09%
04 Sep 2023456.15460.00460.60454.751512915-0.40%
01 Sep 2023458.00458.00459.35450.5532227411.93%
31 Aug 2023449.35453.95455.35447.401466175-0.89%
30 Aug 2023453.40460.00461.45453.002126957-1.19%
29 Aug 2023458.85457.00460.20454.6013482700.64%
28 Aug 2023455.95456.00457.00452.308653590.56%
25 Aug 2023453.40456.00459.95452.35490845-0.58%
24 Aug 2023456.05456.00460.90455.057108400.41%
23 Aug 2023454.20454.90457.00453.50394500-0.09%
22 Aug 2023454.60457.00457.00452.15721647-0.04%
21 Aug 2023454.80457.95462.00453.5512848210.50%
18 Aug 2023452.55455.00457.35451.10842064-0.36%
17 Aug 2023454.20455.00456.85451.10824472-0.18%
16 Aug 2023455.00456.70458.50451.70342851-0.37%
14 Aug 2023456.70461.00461.85453.501074147-0.73%
11 Aug 2023460.05463.95464.70458.001533152-0.41%
10 Aug 2023461.95467.50469.90456.553135625-2.14%
09 Aug 2023472.05469.05473.30466.655350410.41%
08 Aug 2023470.10462.10471.50459.408943791.82%
07 Aug 2023461.70453.90463.35450.8014523922.40%
04 Aug 2023450.90456.80457.50449.653685903-0.91%
03 Aug 2023455.05457.00458.55438.608900464-3.60%
02 Aug 2023472.05482.65482.65469.001410497-2.34%
01 Aug 2023483.35485.20493.50481.5518656120.13%
31 Jul 2023482.70482.00486.75478.6511510040.29%
28 Jul 2023481.30471.00482.95470.1015532332.22%
27 Jul 2023470.85474.40475.35469.05835642-0.33%
26 Jul 2023472.40470.80475.15468.5010356580.71%
25 Jul 2023469.05467.45470.45465.9013000090.45%
24 Jul 2023466.95470.00470.95462.101109420-0.44%
21 Jul 2023469.00466.00471.45463.058062120.45%
20 Jul 2023466.90466.60469.30465.2514474530.06%
19 Jul 2023466.60466.00468.50463.458194000.39%
18 Jul 2023464.80463.55465.75457.5012833230.77%
17 Jul 2023461.25460.20467.10460.0017415030.23%
14 Jul 2023460.20467.05467.40459.451968806-0.62%
13 Jul 2023463.05471.95472.90461.301662964-1.56%
12 Jul 2023470.40483.00483.00468.252157603-2.12%
11 Jul 2023480.60475.70481.65474.305653531.01%
10 Jul 2023475.80478.00479.00470.70710965-0.23%
07 Jul 2023476.90475.55484.40472.9010693650.27%
06 Jul 2023475.60474.10479.60472.655123200.31%
05 Jul 2023474.15472.00476.30469.503829840.30%
04 Jul 2023472.75479.30479.30469.35949053-0.39%
03 Jul 2023474.60485.00492.00472.5055539532.05%
30 Jun 2023465.05467.40471.75462.301578398-0.50%
28 Jun 2023467.40466.00469.80464.852028118-0.16%
27 Jun 2023468.15467.00469.90465.754877250.42%
26 Jun 2023466.20462.05467.25459.255649480.92%
23 Jun 2023461.95469.80469.90460.75897119-1.46%
22 Jun 2023468.80472.95476.60468.00720267-0.85%
21 Jun 2023472.80477.50480.60472.001249372-0.77%
20 Jun 2023476.45472.50477.30471.009670350.65%
19 Jun 2023473.35478.95479.50469.551292765-1.10%
16 Jun 2023478.60484.90486.65476.30822598-1.40%
15 Jun 2023485.40486.00486.80481.5010582460.09%
14 Jun 2023484.95486.00486.80481.05598386-0.21%
13 Jun 2023485.95485.00488.90482.708276700.34%
12 Jun 2023484.30479.50486.70478.1010398801.00%
09 Jun 2023479.50478.90484.70475.357052590.10%
08 Jun 2023479.00484.50485.65474.901013214-0.98%
07 Jun 2023483.75480.40484.80477.557765230.97%
06 Jun 2023479.10476.80479.80471.257056640.80%
05 Jun 2023475.30479.00479.90472.709230280.06%
02 Jun 2023475.00490.00492.20473.103389105-2.71%
01 Jun 2023488.25488.50499.80483.003060387-3.62%
31 May 2023506.60502.40508.40500.109030850.70%
30 May 2023503.10497.60504.80496.009089271.25%
29 May 2023496.90500.00502.90495.60967925-0.27%
26 May 2023498.25490.50500.90489.5515776421.94%
25 May 2023488.75489.05490.30482.958134240.32%
24 May 2023487.20486.90491.15482.609021470.24%
23 May 2023486.05485.45488.85479.057175560.64%
22 May 2023482.95478.00485.75473.504881880.84%
19 May 2023478.95487.00488.70474.001020749-1.65%
18 May 2023487.00493.25497.45481.80977594-0.92%
17 May 2023491.50487.90496.00485.0013184881.04%
16 May 2023486.45482.00491.55479.9516933510.80%
15 May 2023482.60477.70483.95466.1012712331.25%
12 May 2023476.65490.00492.55475.751095738-2.38%
11 May 2023488.25475.00493.00468.0099443265.49%
10 May 2023462.85468.95470.45455.101966807-0.78%
09 May 2023466.50461.90475.00460.8515501561.56%
08 May 2023459.35462.00462.75456.50977590-0.29%
05 May 2023460.70473.25475.50457.25688010-2.65%
04 May 2023473.25475.00475.00469.058880570.23%
03 May 2023472.15470.00477.60467.1014736340.47%
02 May 2023469.95468.90472.10464.507448180.47%
28 Apr 2023467.75457.00468.50456.9516402612.92%
27 Apr 2023454.50462.35464.00453.201836212-1.92%
26 Apr 2023463.40463.00464.80456.2523967561.01%
25 Apr 2023458.75464.80465.30458.00776250-1.02%
24 Apr 2023463.50469.10469.65462.35429140-0.66%
21 Apr 2023466.60460.05467.30458.206483471.13%
20 Apr 2023461.40465.00466.65459.45827975-0.73%
19 Apr 2023464.80471.30471.30463.05605655-0.93%
18 Apr 2023469.15471.90477.65467.45900867-0.16%
17 Apr 2023469.90464.80470.75460.806018421.50%
13 Apr 2023462.95466.80467.00461.25916402-0.45%
12 Apr 2023465.05462.10470.60462.0011212550.83%
11 Apr 2023461.20461.60464.70458.2012402100.57%
10 Apr 2023458.60469.95472.00453.851202495-1.66%
06 Apr 2023466.35464.65470.80458.506217490.89%
05 Apr 2023462.25461.90466.55458.0014457700.23%
03 Apr 2023461.20462.95465.00452.0011034010.35%
31 Mar 2023459.60472.00472.95451.75970080-2.14%
29 Mar 2023469.65472.40475.40467.10524679-0.15%
28 Mar 2023470.35481.90482.80467.20400568-1.93%
27 Mar 2023479.60481.00487.40476.25329426-0.58%
24 Mar 2023482.40493.75494.65480.60311464-1.80%
23 Mar 2023491.25495.35506.65489.30531491-0.82%
22 Mar 2023495.30504.80504.80494.45252212-1.17%
21 Mar 2023501.15499.40510.00495.0013785661.20%
20 Mar 2023495.20507.80507.80494.20470868-1.39%
17 Mar 2023502.20499.20507.80498.006195441.09%
16 Mar 2023496.80491.60498.95484.054414041.05%
15 Mar 2023491.65502.80504.60488.35655736-1.73%
14 Mar 2023500.30507.60511.45498.00747379-1.44%
13 Mar 2023507.60511.50513.00505.05449389-0.51%
10 Mar 2023510.20508.60514.00501.15603399-0.74%
09 Mar 2023514.00507.50516.40506.007350301.34%
08 Mar 2023507.20512.50513.20505.00828522-1.06%
06 Mar 2023512.65510.85526.00508.3021453590.65%
03 Mar 2023509.35513.00513.70505.45680634-0.36%
02 Mar 2023511.20513.80518.00510.006636790.00%
01 Mar 2023511.20506.25513.10506.2511536641.25%
28 Feb 2023504.90505.60511.60497.6511114640.14%
27 Feb 2023504.20506.00511.80500.851088125-0.63%
24 Feb 2023507.40508.40513.00498.6014847350.65%
23 Feb 2023504.10510.05519.40494.0520925490.28%
22 Feb 2023502.70502.10518.00500.251429841-0.76%
21 Feb 2023506.55500.50510.85497.9018714471.44%
20 Feb 2023499.35482.50503.00481.0019516562.91%
17 Feb 2023485.25485.35486.50476.75442003-0.03%
16 Feb 2023485.40483.00489.10478.258266860.44%
15 Feb 2023483.25473.25486.70472.508636431.78%
14 Feb 2023474.80487.95496.10473.002258775-2.03%
13 Feb 2023484.65481.00494.00473.9018132830.91%
10 Feb 2023480.30479.90486.90477.15772600-0.52%
09 Feb 2023482.80482.00483.95473.755986160.58%
08 Feb 2023480.00471.90482.00467.855511852.23%
07 Feb 2023469.55476.80476.80468.00416832-1.13%
06 Feb 2023474.90469.90477.80469.703793881.16%
03 Feb 2023469.45474.40475.40456.451135188-0.68%
02 Feb 2023472.65472.05477.85467.258611380.13%
01 Feb 2023472.05459.40486.40459.4033587293.30%
31 Jan 2023456.95453.90460.00446.059139491.57%
30 Jan 2023449.90452.85458.10447.65831599-1.06%
27 Jan 2023454.70465.25469.95450.85482804-2.49%
25 Jan 2023466.30465.45472.90464.00907188-0.67%
24 Jan 2023469.45473.25474.00462.00835735-0.34%
23 Jan 2023471.05460.85471.85460.358675822.21%
20 Jan 2023460.85455.10464.70453.257565341.25%
19 Jan 2023455.15455.45458.55447.00930342-0.07%
18 Jan 2023455.45448.50460.45447.007858891.55%
17 Jan 2023448.50448.25449.90442.008921920.04%
16 Jan 2023448.30451.95452.90447.001201616-0.44%
13 Jan 2023450.30455.50458.50442.003266021-3.53%
12 Jan 2023466.80472.70473.40464.001115689-0.94%
11 Jan 2023471.25481.10482.40468.451063937-1.80%
10 Jan 2023479.90486.00486.75474.551092831-0.83%
09 Jan 2023483.90488.00490.75477.208939410.59%
06 Jan 2023481.05490.00492.60478.00776107-1.84%
05 Jan 2023490.05478.95491.70472.1020562142.63%
04 Jan 2023477.50492.90494.15476.20871233-2.67%
03 Jan 2023490.60490.15495.10488.458661630.09%
02 Jan 2023490.15488.60492.85484.606171140.82%
30 Dec 2022486.15481.30490.75478.5510369971.69%
29 Dec 2022478.05479.90483.25473.25766363-0.28%
28 Dec 2022479.40478.90482.75473.655681350.21%
27 Dec 2022478.40482.35487.30473.50900935-0.54%
26 Dec 2022481.00465.00484.95464.505711722.84%
23 Dec 2022467.70493.00497.30463.051182558-5.61%
22 Dec 2022495.50513.50516.30494.001066001-3.51%
21 Dec 2022513.50527.00536.35511.001221529-2.48%
20 Dec 2022526.55525.75527.75519.40546384-0.16%
19 Dec 2022527.40518.55530.50515.5010475171.23%
16 Dec 2022521.00532.65532.65519.25818134-2.03%
15 Dec 2022531.80525.00539.10523.5515833711.17%
14 Dec 2022525.65526.00529.00520.351199036-0.03%
13 Dec 2022525.80525.00532.30519.0015201870.38%
12 Dec 2022523.80520.00525.00508.3510461960.43%
09 Dec 2022521.55521.70533.50517.0025848270.64%
08 Dec 2022518.25506.80519.00506.1513089912.46%
07 Dec 2022505.80512.00512.40504.751090292-0.77%
06 Dec 2022509.70509.95514.00505.0010918890.24%
05 Dec 2022508.50519.95520.00504.151273186-1.51%
02 Dec 2022516.30510.00522.90508.2523252661.57%
01 Dec 2022508.30502.10517.00500.3533276311.89%
30 Nov 2022498.85501.90508.65494.3517580250.03%
29 Nov 2022498.70504.35507.90497.00919299-1.10%
28 Nov 2022504.25492.55508.65492.0016279362.47%
25 Nov 2022492.10496.60496.95486.601500080-0.37%
24 Nov 2022493.95503.00507.00491.001096570-1.91%
23 Nov 2022503.55507.50508.15498.10625211-0.34%
22 Nov 2022505.25503.00513.00500.5010584970.38%
21 Nov 2022503.35502.90505.20497.157391130.29%
18 Nov 2022501.90499.50507.20490.6018094060.70%
17 Nov 2022498.40506.60508.90492.50923621-1.17%
16 Nov 2022504.30515.00516.80502.251247381-1.77%
15 Nov 2022513.40487.45515.00485.2034117636.04%
14 Nov 2022484.15481.90489.40477.057080090.73%
11 Nov 2022480.65500.00503.50478.051766171-2.97%
10 Nov 2022495.35504.75518.45491.402268676-2.30%
09 Nov 2022507.00519.60519.60504.85345747-1.86%
07 Nov 2022516.60516.75521.15513.556513940.48%
04 Nov 2022514.15517.90520.00511.00290899-0.47%
03 Nov 2022516.60522.10522.60515.00271789-1.05%
02 Nov 2022522.10520.10528.00519.157793920.38%
01 Nov 2022520.10520.25523.95515.108768280.29%
31 Oct 2022518.60518.00522.75507.2512997800.77%
28 Oct 2022514.65518.00525.00511.30569073-0.69%
27 Oct 2022518.25515.20522.00512.006719640.20%
25 Oct 2022517.20506.00528.30503.1014551731.62%
24 Oct 2022508.95507.00515.00505.003354981.42%
21 Oct 2022501.80484.30503.55484.3015245603.75%
20 Oct 2022483.65479.00486.45475.755575440.57%
19 Oct 2022480.90477.00489.90475.809878630.96%
18 Oct 2022476.35480.00482.00467.1015112721.47%
17 Oct 2022469.45472.65475.00463.90573320-0.68%
14 Oct 2022472.65476.00476.90462.5020938790.74%
13 Oct 2022469.20475.00478.30466.00771752-0.81%
12 Oct 2022473.05476.90481.60463.00890893-0.74%
11 Oct 2022476.60492.85492.85473.55649722-2.92%
10 Oct 2022490.95485.00495.80483.558686691.05%
07 Oct 2022485.85498.55502.00482.001183270-2.03%
06 Oct 2022495.90494.80498.25491.408161661.16%
04 Oct 2022490.20497.90503.35488.051018062-0.73%
03 Oct 2022493.80500.50505.50488.551027296-1.88%
30 Sep 2022503.25513.00515.00493.001468595-2.53%
29 Sep 2022516.30512.00520.95510.1511458481.86%
28 Sep 2022506.85515.50522.35505.001082372-1.90%
27 Sep 2022516.65495.90519.90490.0027120526.04%
26 Sep 2022487.20495.00498.85480.151304964-2.63%
23 Sep 2022500.35523.45524.95495.001433867-3.74%
22 Sep 2022519.80507.45526.00503.3013839302.49%
21 Sep 2022507.15504.00512.60499.7013024280.79%
20 Sep 2022503.15503.00507.90496.8011183211.03%
19 Sep 2022498.00506.50508.85488.451744864-1.24%
16 Sep 2022504.25533.30533.30501.501589610-4.98%
15 Sep 2022530.65517.45532.60511.2519588383.33%
14 Sep 2022513.55514.00518.00505.10829790-0.73%
13 Sep 2022517.35515.70523.00511.4017938190.96%
12 Sep 2022512.45510.90517.40503.2012073441.04%
09 Sep 2022507.20493.40519.00490.0050731373.43%
08 Sep 2022490.40489.50494.40484.205232100.65%
07 Sep 2022487.25475.00492.75472.0013918712.12%
06 Sep 2022477.15482.00485.70475.05621941-1.25%
05 Sep 2022483.20484.40486.00477.154906570.38%
02 Sep 2022481.35480.00485.00476.758890880.69%
01 Sep 2022478.05471.00491.70466.8528072901.34%
30 Aug 2022471.75464.00473.50463.257211831.81%
29 Aug 2022463.35448.85464.65445.0013470261.09%
26 Aug 2022458.35474.95477.75456.501350530-2.59%
25 Aug 2022470.55481.95484.45469.05901507-1.70%
24 Aug 2022478.70490.30492.00475.451488015-2.01%
23 Aug 2022488.50480.00491.50476.2014335570.57%
22 Aug 2022485.75484.90501.55480.001723568-1.05%
19 Aug 2022490.90491.40493.40482.201040521-0.10%
18 Aug 2022491.40499.90499.90489.001324299-0.91%
17 Aug 2022495.90483.00500.30468.7528411662.64%
16 Aug 2022483.15484.00484.45474.0012450710.60%
12 Aug 2022480.25464.00487.85462.2535339663.38%
11 Aug 2022464.55460.00478.95458.1038533872.16%
10 Aug 2022454.75450.20458.45444.0516185531.01%
08 Aug 2022450.20437.75453.00435.9012228902.84%
05 Aug 2022437.75446.45449.70429.701492696-1.51%
04 Aug 2022444.45450.00462.00437.004547924-3.98%
03 Aug 2022462.85466.50467.70456.001102218-0.22%
02 Aug 2022463.85469.95472.10461.50846632-1.15%
01 Aug 2022469.25447.90483.00447.9033345525.41%
29 Jul 2022445.15447.70454.80443.458282140.21%
28 Jul 2022444.20450.75452.20443.00907948-1.32%
27 Jul 2022450.15443.55453.75440.0011214621.49%
26 Jul 2022443.55457.00457.40441.10878645-2.53%
25 Jul 2022455.05453.00459.25450.209115580.35%
22 Jul 2022453.45460.75462.60450.05704710-0.94%
21 Jul 2022457.75456.90459.70451.706384370.62%
20 Jul 2022454.95453.00469.80451.3021271840.83%
19 Jul 2022451.20455.95461.00449.10715451-1.09%
18 Jul 2022456.15456.55459.80449.704109370.55%
15 Jul 2022453.65455.00457.80449.004674080.01%
14 Jul 2022453.60455.70457.95449.00574922-0.21%
13 Jul 2022454.55451.10461.45448.3519868921.86%
12 Jul 2022446.25447.10454.00441.001142450-0.07%
11 Jul 2022446.55443.00451.00438.00855902-0.04%
08 Jul 2022446.75458.80459.20444.85776848-2.10%
07 Jul 2022456.35454.30463.00450.1518565631.21%
06 Jul 2022450.90434.90454.35427.4522114874.47%
05 Jul 2022431.60440.00449.00428.951175820-2.55%
04 Jul 2022442.90425.00445.90421.1535956294.87%
01 Jul 2022422.35419.00425.95416.7010780480.84%
30 Jun 2022418.85421.00423.75415.05937193-0.14%
29 Jun 2022419.45426.50432.75416.201136195-3.73%
28 Jun 2022435.70425.95436.65420.5014131312.33%
27 Jun 2022425.80424.50429.65421.5512866551.25%
24 Jun 2022420.55412.25421.65406.1016625852.81%
23 Jun 2022409.05408.25414.35403.5514289550.32%
22 Jun 2022407.75419.25420.00405.501300736-3.11%
21 Jun 2022420.85420.00426.40417.308869660.25%
20 Jun 2022419.80413.00430.80410.0525795001.84%
17 Jun 2022412.20412.00421.00405.554756360-2.83%
16 Jun 2022424.20451.00455.55422.002486820-5.62%
15 Jun 2022449.45449.20465.00443.4542581470.75%
14 Jun 2022446.10443.00453.95437.651464174-0.35%
13 Jun 2022447.65472.00474.60444.902705579-7.40%
10 Jun 2022483.40499.00499.00478.302428395-3.31%
09 Jun 2022499.95486.95502.00480.8044946402.22%
08 Jun 2022489.10511.95511.95486.855949055-7.03%
07 Jun 2022526.10548.00549.90512.853914048-4.62%
06 Jun 2022551.60552.00559.80545.55740872-0.94%
03 Jun 2022556.85574.95577.95554.90850179-2.70%
02 Jun 2022572.30564.40577.55559.2513286211.94%
01 Jun 2022561.40559.30568.00558.507059150.38%
31 May 2022559.30550.05562.10545.0015058140.56%
30 May 2022556.20558.10564.50549.5024756610.39%
27 May 2022554.05542.55555.25536.2512019282.32%
26 May 2022541.50540.00544.80536.009212810.56%
25 May 2022538.50549.85555.00534.50652373-1.43%
24 May 2022546.30555.00558.25544.10866651-1.11%
23 May 2022552.45570.50573.80550.40908441-3.17%
20 May 2022570.55563.20576.00562.959994302.00%
19 May 2022559.35560.25572.30557.55606161-2.50%
18 May 2022573.70557.85583.75556.8520291653.19%
17 May 2022555.95564.00564.00550.751003162-0.77%
16 May 2022560.25569.00577.55558.801253303-1.53%
13 May 2022568.95569.90578.90556.0035979460.35%
12 May 2022566.95536.90571.45526.6564952915.50%
11 May 2022537.40540.00555.00525.05126328045.99%
10 May 2022507.05516.10529.00503.251349691-2.34%
09 May 2022519.20505.15524.50504.4512779280.64%
06 May 2022515.90510.00517.45499.2511237990.19%
05 May 2022514.90507.00518.10497.8515341572.52%
04 May 2022502.25498.65506.50490.0013425831.28%
02 May 2022495.90482.40497.00480.0019964952.80%
29 Apr 2022482.40501.00504.30479.004186935-5.80%
28 Apr 2022512.10522.00526.40507.501085497-1.40%
27 Apr 2022519.35531.00532.00515.55842329-2.49%
26 Apr 2022532.60528.00534.45522.1015319621.49%
25 Apr 2022524.80514.10530.00510.4015510841.89%
22 Apr 2022515.05518.00531.70513.25843392-1.23%
21 Apr 2022521.45517.85522.90516.003700571.36%
20 Apr 2022514.45515.40519.90509.205353490.55%
19 Apr 2022511.65533.85534.95505.00896537-3.42%
18 Apr 2022529.75532.95536.15524.40882694-0.39%
13 Apr 2022531.80530.85537.80528.0018592670.88%
12 Apr 2022527.15541.00541.60522.251166598-2.11%
11 Apr 2022538.50528.95541.45528.9518748121.90%
08 Apr 2022528.45518.45532.30518.4520732552.19%
07 Apr 2022517.15528.00531.60515.801797780-1.41%
06 Apr 2022524.55521.00535.00521.0047381911.05%
05 Apr 2022519.10518.05523.30512.6017557991.40%
04 Apr 2022511.95499.50514.45498.0521137603.40%
01 Apr 2022495.10507.00507.55493.601718234-1.62%
31 Mar 2022503.25494.50507.55492.5018379021.91%
30 Mar 2022493.80492.00496.90487.4011647411.13%
29 Mar 2022488.30485.00491.40483.3011678271.25%
28 Mar 2022482.25495.30495.30478.051518111-1.99%
25 Mar 2022492.05503.00503.00490.001035981-1.52%
24 Mar 2022499.65496.00507.20493.351238558-0.20%
23 Mar 2022500.65500.95511.40497.0031877891.78%
22 Mar 2022491.90503.60506.60487.201512778-1.56%
21 Mar 2022499.70507.00507.85498.001334474-1.01%
17 Mar 2022504.80507.00512.00503.3028342910.37%
16 Mar 2022502.95520.00520.00501.551858079-1.58%
15 Mar 2022511.05516.00531.00508.6525650730.01%
14 Mar 2022511.00513.95515.25502.0018509380.06%
11 Mar 2022510.70512.00519.80505.2519225810.21%
10 Mar 2022509.65544.90559.00506.303519566-4.45%
09 Mar 2022533.40530.00539.20505.0041190012.10%
08 Mar 2022522.45503.05532.00495.2549681225.17%
07 Mar 2022496.75509.50514.10486.001963539-5.92%
04 Mar 2022528.00519.00541.40498.5051975190.29%
03 Mar 2022526.45569.00574.00524.002713392-6.84%
02 Mar 2022565.10579.00582.90555.701745787-3.16%
28 Feb 2022583.55594.50594.50578.501963284-2.87%
25 Feb 2022600.80575.50609.85575.5010721184.90%
24 Feb 2022572.75603.95611.40565.251772989-7.75%
23 Feb 2022620.85643.00654.25618.00997926-3.52%
22 Feb 2022643.50650.00654.85632.85694246-2.51%
21 Feb 2022660.05663.00674.60654.20700146-0.60%
18 Feb 2022664.05657.00668.70651.554920941.03%
17 Feb 2022657.30660.50666.00654.503002320.09%
16 Feb 2022656.70665.00667.95654.40814680-0.97%
15 Feb 2022663.10649.30666.00626.0015760763.33%
14 Feb 2022641.70623.70647.35612.1014204980.67%
11 Feb 2022637.45641.00651.00633.00978809-1.57%
10 Feb 2022647.65658.00659.10641.551278455-1.98%
09 Feb 2022660.70626.00674.00625.004576490-0.62%
08 Feb 2022664.85692.50695.90660.65898537-3.69%
07 Feb 2022690.35681.35697.65675.006631281.34%
04 Feb 2022681.25679.00692.00667.208825120.39%
03 Feb 2022678.60695.05698.70675.30631797-2.13%
02 Feb 2022693.40684.00702.20680.908917821.84%
01 Feb 2022680.90674.25690.00670.105975431.23%
31 Jan 2022672.65686.00689.00670.00437807-0.72%
28 Jan 2022677.50690.10709.45672.90925539-1.75%
27 Jan 2022689.55691.00698.60666.201631861-0.28%
25 Jan 2022691.50686.10696.55672.80961100-0.03%
24 Jan 2022691.70705.00705.00673.001200723-1.32%
21 Jan 2022700.95701.45714.80686.101897592-0.03%
20 Jan 2022701.15700.00704.50673.309879440.63%
19 Jan 2022696.75672.80699.35672.8014875483.06%
18 Jan 2022676.05694.30697.75672.60943756-2.88%
17 Jan 2022696.10704.80705.30685.05478212-1.23%
14 Jan 2022704.80712.00721.80695.501221311-1.47%
13 Jan 2022715.35712.00719.00706.004236010.26%
12 Jan 2022713.50713.00718.00708.857239480.19%
11 Jan 2022712.15690.00714.00685.6515858663.01%
10 Jan 2022691.35685.55705.90685.5521570400.99%
07 Jan 2022684.55668.00686.95663.0018476962.29%
06 Jan 2022669.20636.25671.30635.6516487404.19%
05 Jan 2022642.30645.00648.80640.05369156-1.12%
04 Jan 2022649.60644.50651.35640.055114751.34%
03 Jan 2022641.00637.00644.00635.006772530.97%
31 Dec 2021634.85628.00638.45626.454687031.42%
30 Dec 2021625.95631.55633.85619.30625067-0.89%
29 Dec 2021631.55638.10639.95627.00580417-0.75%
28 Dec 2021636.35628.50638.90626.254563721.81%
27 Dec 2021625.05629.40629.40620.00410303-0.69%
24 Dec 2021629.40630.00637.00625.75437526-0.74%
23 Dec 2021634.10628.10637.75627.806310541.00%
22 Dec 2021627.80629.90637.10622.557109460.16%
21 Dec 2021626.80620.65635.50612.156942652.49%
20 Dec 2021611.60614.00617.75592.00937236-2.35%
17 Dec 2021626.35637.55637.95616.55599271-1.73%
16 Dec 2021637.40651.40655.25628.00986477-1.71%
15 Dec 2021648.50663.35676.20636.701535512-2.47%
14 Dec 2021664.90660.05668.30656.805011640.02%
13 Dec 2021664.80668.00676.00662.30402518-0.08%
10 Dec 2021665.30665.15675.00662.555271230.54%
09 Dec 2021661.70667.10669.90658.40468252-0.50%
08 Dec 2021665.05664.25669.35656.156162890.36%
07 Dec 2021662.65660.00668.00650.559865330.77%
06 Dec 2021657.60664.90668.45651.001070758-0.72%
03 Dec 2021662.40688.90694.00655.451840133-3.53%
02 Dec 2021686.65665.70696.00661.2030178453.15%
01 Dec 2021665.70674.00674.00652.25923142-0.63%
30 Nov 2021669.95659.00678.35656.1510410531.47%
29 Nov 2021660.25650.05664.75633.556660530.60%
26 Nov 2021656.30660.20677.30650.501628092-1.00%
25 Nov 2021662.95656.50665.00650.555606270.74%
24 Nov 2021658.10649.20668.00649.2011534431.55%
23 Nov 2021648.05622.40652.70616.7012549324.12%
22 Nov 2021622.40630.00644.90614.051643780-2.50%
18 Nov 2021638.35656.75659.95627.901138266-2.99%
17 Nov 2021658.05665.00673.60655.00683712-1.73%
16 Nov 2021669.65677.00684.00661.001089751-0.89%
15 Nov 2021675.65671.95683.85665.1013962360.99%
12 Nov 2021669.00655.10675.00652.3015504862.31%
11 Nov 2021653.90658.10663.75648.401413154-0.84%
10 Nov 2021659.45640.50661.85639.4515581882.20%
09 Nov 2021645.25628.25654.00627.0022737823.07%
08 Nov 2021626.05636.50638.00621.00752921-1.70%
04 Nov 2021636.85636.40640.95635.001328010.62%
03 Nov 2021632.95641.50645.00630.001177949-0.97%
02 Nov 2021639.15639.90649.80632.251474269-0.06%
01 Nov 2021639.55632.25640.90623.2520798832.77%
29 Oct 2021622.30584.75626.10577.8528147904.74%
28 Oct 2021594.15594.00605.00577.203154890-0.47%
27 Oct 2021596.95595.20601.15587.0010950600.29%
26 Oct 2021595.20588.00598.00581.259345281.59%
25 Oct 2021585.90619.45619.45581.602027950-4.64%
22 Oct 2021614.40630.00639.20611.801009956-2.20%
21 Oct 2021628.25635.00644.25625.55735934-0.84%
20 Oct 2021633.55637.20645.25618.801834988-0.56%
19 Oct 2021637.10670.00671.95631.402500973-3.49%
18 Oct 2021660.15631.80667.70630.0035714954.99%
14 Oct 2021628.80634.95638.00624.00930477-0.25%
13 Oct 2021630.40621.80636.80620.0017104201.85%
12 Oct 2021618.95621.85624.20616.001141929-0.39%
11 Oct 2021621.40625.80628.95620.10776955-0.46%
08 Oct 2021624.30639.90640.70623.301734985-1.74%
07 Oct 2021635.35626.30640.00624.7021685772.27%
06 Oct 2021621.25630.70646.85617.403618163-1.04%
05 Oct 2021627.80628.40638.85616.8547913432.90%
04 Oct 2021610.10618.00619.50609.001377767-0.59%
01 Oct 2021613.70640.50643.85610.553177599-3.73%
30 Sep 2021637.45630.50639.75622.3022293851.91%
29 Sep 2021625.50619.95634.10618.2540776571.35%
28 Sep 2021617.15615.90623.00607.3023655930.20%
27 Sep 2021615.90615.00622.95607.501840928-0.86%
24 Sep 2021621.25630.00635.10617.101090970-0.89%
23 Sep 2021626.80628.90637.25625.7514071580.37%
22 Sep 2021624.50634.10641.20623.001303524-1.30%
21 Sep 2021632.75633.00638.85608.653760977-0.84%
20 Sep 2021638.10660.00660.00632.101328847-3.79%
17 Sep 2021663.25685.10687.25660.001339582-2.78%
16 Sep 2021682.20678.75686.40674.5013920711.16%
15 Sep 2021674.35676.00690.85673.0020536380.25%
14 Sep 2021672.70676.00678.75668.001024902-0.51%
13 Sep 2021676.15677.00685.30674.001468046-0.56%
09 Sep 2021679.95688.00693.00677.551294227-1.33%
08 Sep 2021689.10699.80700.65685.25940085-0.97%
07 Sep 2021695.85690.00700.85677.0020548271.42%
06 Sep 2021686.10700.55705.15685.001581043-2.06%
03 Sep 2021700.55709.00710.90696.001076758-0.56%
02 Sep 2021704.50705.00713.55701.4013883730.02%
01 Sep 2021704.35725.95729.30702.751556898-2.55%
31 Aug 2021722.80713.75733.75709.2017274981.62%
30 Aug 2021711.25714.00723.85709.257865760.06%
27 Aug 2021710.80704.95712.80698.0011119670.29%
26 Aug 2021708.75714.80718.80704.001420984-0.28%
25 Aug 2021710.75730.00732.90710.001024474-1.80%
24 Aug 2021723.75706.05734.40706.0539208623.99%
23 Aug 2021695.95720.00721.70690.001182548-2.58%
20 Aug 2021714.35719.65728.80707.001110325-1.54%
18 Aug 2021725.50733.00739.75718.45814477-0.96%
17 Aug 2021732.50738.90741.55723.001059548-0.77%
16 Aug 2021738.15744.00760.00734.053075718-0.01%
13 Aug 2021738.20748.00752.10732.101088119-0.59%
12 Aug 2021742.55727.00746.70725.0018856272.43%
11 Aug 2021724.95723.00728.95703.5510136160.71%
10 Aug 2021719.85726.20735.00710.651227959-0.44%
09 Aug 2021723.00739.40757.00705.553365343-1.95%
06 Aug 2021737.40778.90783.00734.005232499-4.49%
05 Aug 2021772.10775.80782.65760.0018365670.24%
04 Aug 2021770.25766.00786.00760.6525764370.82%
03 Aug 2021764.00757.70766.00745.4518682751.25%
02 Aug 2021754.60720.00760.80719.9539021505.55%
30 Jul 2021714.95709.00719.00704.258315811.25%
29 Jul 2021706.10708.90716.80702.407194620.11%
28 Jul 2021705.30698.00712.10697.0021548051.50%
27 Jul 2021694.90718.00718.65686.801506801-2.85%
26 Jul 2021715.30731.00733.00712.301403201-2.09%
23 Jul 2021730.60721.95742.80716.5041020531.86%
22 Jul 2021717.25718.00723.05711.1016087550.94%
20 Jul 2021710.60680.00716.95680.0060454113.81%
19 Jul 2021684.55678.00690.00671.007833090.58%
16 Jul 2021680.60680.65684.45675.703953770.41%
15 Jul 2021677.80685.45686.50674.10654809-0.69%
14 Jul 2021682.50681.50693.00675.5014328120.37%
13 Jul 2021680.00684.10687.55678.50614242-0.24%
12 Jul 2021681.65682.50692.75676.8013283070.32%
09 Jul 2021679.50674.90681.45670.707408751.07%
08 Jul 2021672.30672.95683.95666.8016185180.03%
07 Jul 2021672.10671.15676.25666.107719260.35%
06 Jul 2021669.75668.00685.00664.0017063740.47%
05 Jul 2021666.60668.00671.70656.0013127050.23%
02 Jul 2021665.10677.50677.50661.001457550-1.47%
01 Jul 2021675.00665.00677.95658.7514839252.16%
30 Jun 2021660.75668.00670.55656.501185974-0.26%
29 Jun 2021662.45675.80682.90658.102872417-1.33%
28 Jun 2021671.35648.00677.90647.4534658804.36%
25 Jun 2021643.30655.20657.80637.451910983-1.78%
24 Jun 2021654.95655.00658.95644.1517392390.31%
23 Jun 2021652.90677.80679.40651.102163622-2.89%
22 Jun 2021672.30690.95704.50667.455999600-0.90%
21 Jun 2021678.40644.00687.00632.0034152143.09%
18 Jun 2021658.05665.90672.95636.003790700-0.24%
17 Jun 2021659.65635.95675.00626.0069081103.69%
16 Jun 2021636.20653.60657.15633.853487935-1.93%
15 Jun 2021648.70606.50654.00605.50105149877.83%
14 Jun 2021601.60605.00610.20586.35766446-0.36%
11 Jun 2021603.80617.50623.80599.102059008-1.44%
10 Jun 2021612.65599.25617.50599.2517324422.85%
09 Jun 2021595.70600.55617.35592.851693323-0.54%
08 Jun 2021598.95607.95614.50595.001594781-1.42%
07 Jun 2021607.55599.80616.00590.0035488323.02%
04 Jun 2021589.75580.10596.00573.3026006871.55%
03 Jun 2021580.75570.95584.00560.4539259062.52%
02 Jun 2021566.50552.55578.80544.25139997674.83%
01 Jun 2021540.40541.00547.80535.0025053090.76%
31 May 2021536.30512.90539.70508.8532284105.01%
28 May 2021510.70515.45518.50509.50576867-0.40%
27 May 2021512.75515.00518.05511.30859086-0.22%
26 May 2021513.90518.70520.40511.00756861-0.26%
25 May 2021515.25525.00530.00514.101285378-1.29%
24 May 2021522.00515.00523.05512.509796991.95%
21 May 2021512.00514.00521.00506.001866328-0.02%
20 May 2021512.10522.00523.50511.00534524-1.63%
19 May 2021520.60532.50535.00519.50712128-1.97%
18 May 2021531.05531.00542.00525.809693740.50%
17 May 2021528.40521.00533.80516.409059412.52%
14 May 2021515.40520.85521.30497.001227491-0.43%
12 May 2021517.65525.60529.70515.00682356-1.02%
11 May 2021523.00531.15533.00522.20675138-0.75%
10 May 2021526.95537.00537.00525.65649073-0.81%
07 May 2021531.25540.00548.85529.30925621-0.69%
06 May 2021534.95533.00537.00528.903390310.61%
05 May 2021531.70534.15539.25526.004122720.62%
04 May 2021528.45537.55544.50526.40732668-0.73%
03 May 2021532.35530.00538.95523.307682970.26%
30 Apr 2021530.95519.45539.50519.457854080.29%
29 Apr 2021529.40539.00545.75528.40855851-2.01%
28 Apr 2021540.25545.00550.50534.40868385-0.59%
27 Apr 2021543.45547.00548.80534.20668481-0.42%
26 Apr 2021545.75552.55565.00543.5016732590.05%
23 Apr 2021545.50534.10548.00531.408962582.65%
22 Apr 2021531.40537.90537.90518.951040244-2.15%
20 Apr 2021543.05534.00555.95534.0017261901.91%
19 Apr 2021532.85532.00537.20517.00875827-1.94%
16 Apr 2021543.40528.65551.35528.1012548732.79%
15 Apr 2021528.65530.00535.00524.007026000.50%
13 Apr 2021526.00534.50546.10510.301153450-1.69%
12 Apr 2021535.05556.10559.75527.051387888-5.87%
09 Apr 2021568.40553.00580.50545.7527419553.36%
08 Apr 2021549.90536.10557.50535.0010576971.97%
07 Apr 2021539.25539.90548.00529.658129840.11%
06 Apr 2021538.65549.20553.70537.00673404-1.81%
05 Apr 2021548.60547.10555.00535.009355630.15%
01 Apr 2021547.80554.70566.00542.001665370-0.30%
31 Mar 2021549.45540.30554.00532.0018282502.20%
30 Mar 2021537.60524.00540.00515.0012261593.75%
26 Mar 2021518.15516.00522.80502.6011240461.23%
25 Mar 2021511.85510.90515.20495.809535730.12%
24 Mar 2021511.25507.50517.00500.0012044920.03%
23 Mar 2021511.10511.00521.00508.508103290.14%
22 Mar 2021510.40524.50524.50508.10672263-1.85%
19 Mar 2021520.00515.00524.50502.0515114280.73%
18 Mar 2021516.25527.95527.95505.501209688-0.11%
17 Mar 2021516.80537.50554.50514.554081957-3.50%
16 Mar 2021535.55512.70540.75508.0015799374.95%
15 Mar 2021510.30522.75522.75501.501122494-1.58%
12 Mar 2021518.50540.00543.50515.701366818-3.02%
10 Mar 2021534.65544.00544.00531.40522995-0.70%
09 Mar 2021538.40541.90544.90523.6517708680.13%
08 Mar 2021537.70534.70550.35532.5511028831.13%
05 Mar 2021531.70543.00555.65522.551494156-2.28%
04 Mar 2021544.10548.80555.00540.551201180-0.99%
03 Mar 2021549.55534.00555.55533.9518343723.31%
02 Mar 2021531.95566.70566.70525.302561230-0.21%
01 Mar 2021533.05502.00540.00498.3030702527.75%
26 Feb 2021494.70486.00502.80485.001369139-0.35%
25 Feb 2021496.45501.00501.00493.0510307430.14%
24 Feb 2021495.75491.00509.00429.756388571.02%
23 Feb 2021490.75486.90497.45485.804587571.20%
22 Feb 2021484.95497.00499.20482.15724880-2.20%
19 Feb 2021495.85485.00506.00482.3520368543.64%
18 Feb 2021478.45455.00526.80454.0048991887.67%
17 Feb 2021444.35442.75454.30436.306844180.92%
16 Feb 2021440.30431.85445.00428.556235151.96%
15 Feb 2021431.85450.00453.40425.35790506-3.89%
12 Feb 2021449.35440.00454.00432.258665391.28%
11 Feb 2021443.65444.90450.90441.10735433-2.13%
10 Feb 2021453.30466.00476.60443.202380002-1.85%
09 Feb 2021461.85439.20477.00437.0057788746.15%
08 Feb 2021435.10415.00449.50405.301062227814.55%
05 Feb 2021379.85384.00387.00376.351498860-0.21%
04 Feb 2021380.65375.00385.50372.408628022.22%
03 Feb 2021372.40368.00385.05362.9511470681.47%
02 Feb 2021367.00365.00369.30359.0010147302.13%
01 Feb 2021359.35373.60375.45357.00823644-2.94%
29 Jan 2021370.25370.05374.50362.50423094-0.82%
28 Jan 2021373.30366.00375.95361.60612472-0.07%
27 Jan 2021373.55355.00375.65352.0512021414.33%
25 Jan 2021358.05350.00361.00342.055873722.40%
22 Jan 2021349.65363.90363.90345.151196313-4.06%
21 Jan 2021364.45373.55374.45360.05624063-2.04%
20 Jan 2021372.05369.00375.15369.004569150.92%
19 Jan 2021368.65366.50369.80366.252792930.63%
18 Jan 2021366.35376.15377.50362.05839635-2.45%
15 Jan 2021375.55380.00382.35370.004462810.00%
14 Jan 2021375.55371.25379.00371.2511219461.16%
13 Jan 2021371.25384.65386.65369.001181613-3.40%
12 Jan 2021384.30387.05388.25383.00434936-0.53%
11 Jan 2021386.35390.55393.35384.05704977-0.92%
08 Jan 2021389.95390.90391.50385.004583240.80%
07 Jan 2021386.85388.80394.00383.005465550.14%
06 Jan 2021386.30393.30396.95380.00919295-0.83%
05 Jan 2021389.55380.95391.00380.059469472.69%
04 Jan 2021379.35381.00387.50375.0014582390.36%
01 Jan 2021378.00378.70381.50375.602132610.43%
31 Dec 2020376.40380.00383.35375.00397545-1.52%
30 Dec 2020382.20383.30384.65374.305447970.38%
29 Dec 2020380.75376.90387.70372.5010808861.51%
28 Dec 2020375.10379.00379.00370.001073548-0.16%
24 Dec 2020375.70364.20379.95364.2013258243.19%
23 Dec 2020364.10352.50364.90348.3010286194.28%
22 Dec 2020349.15351.00361.95346.001217078-2.58%
21 Dec 2020358.40364.00372.35340.001373869-1.88%
18 Dec 2020365.25364.00368.90361.859931980.84%
17 Dec 2020362.20363.00364.50360.155338050.43%
16 Dec 2020360.65361.65363.65359.503990280.24%
15 Dec 2020359.80361.75363.95357.508506950.11%
14 Dec 2020359.40350.00360.60347.8015262243.05%
11 Dec 2020348.75349.80351.90338.504508450.11%
10 Dec 2020348.35349.55354.90346.1510263900.20%
09 Dec 2020347.65342.00351.90341.006561281.71%
08 Dec 2020341.80345.00348.75340.40547156-0.65%
07 Dec 2020344.05349.95349.95341.65610444-1.09%
04 Dec 2020347.85347.85349.90343.007394900.84%
03 Dec 2020344.95346.00351.00342.601123898-1.06%
02 Dec 2020348.65344.00353.00335.0016255872.30%
01 Dec 2020340.80352.45354.05340.001743119-2.31%
27 Nov 2020348.85348.00412.40344.0063842371.44%
26 Nov 2020343.90341.50348.00339.5011659941.73%
25 Nov 2020338.05338.10345.55334.5018009211.20%
24 Nov 2020334.05325.50339.50324.0023958113.33%
23 Nov 2020323.30322.50331.95321.0018526661.54%
20 Nov 2020318.40321.20324.40317.15567505-0.02%
19 Nov 2020318.45325.00328.95316.001045924-1.94%
18 Nov 2020324.75312.50327.80312.5022609464.42%
17 Nov 2020311.00310.50312.70307.855120760.60%
14 Nov 2020309.15308.50310.00307.00831421.11%
13 Nov 2020305.75311.05313.75303.25541410-1.58%
12 Nov 2020310.65309.00313.00305.5510489160.60%
11 Nov 2020308.80313.20313.20307.00400203-0.21%
10 Nov 2020309.45315.85317.00307.00413926-1.46%
09 Nov 2020314.05316.00317.40311.153317750.38%
06 Nov 2020312.85316.95323.50305.0019070773.78%
05 Nov 2020301.45298.15303.00297.004070031.65%
04 Nov 2020296.55296.00298.65293.501492150.29%
03 Nov 2020295.70296.00299.45294.50182213-0.34%
02 Nov 2020296.70297.00298.10290.306389300.03%
30 Oct 2020296.60295.05299.80293.957017630.41%
29 Oct 2020295.40294.80296.90291.052167440.19%
28 Oct 2020294.85295.20297.10293.15294059-0.12%
27 Oct 2020295.20294.00296.20289.505702110.94%
26 Oct 2020292.45290.90299.75289.206823520.84%
23 Oct 2020290.00289.95292.85289.002012170.73%
22 Oct 2020287.90287.20291.85286.407218470.37%
21 Oct 2020286.85290.00291.55286.15956272-0.35%
20 Oct 2020287.85290.70294.80286.00485984-0.62%
19 Oct 2020289.65293.00294.65288.50717075-0.74%
16 Oct 2020291.80292.20299.80290.85182683-0.05%
15 Oct 2020291.95296.55298.95290.20657258-1.43%
14 Oct 2020296.20282.80300.00282.7510669104.22%
13 Oct 2020284.20290.15293.70281.001386518-3.12%
12 Oct 2020293.35305.00308.50291.25471073-3.26%
09 Oct 2020303.25306.55309.90301.35198351-0.98%
08 Oct 2020306.25305.80307.95303.254226400.71%
07 Oct 2020304.10312.00314.95301.00464422-2.17%
06 Oct 2020310.85314.90315.00310.00244728-0.21%
05 Oct 2020311.50313.90313.90308.652212000.21%
01 Oct 2020310.85314.95316.70309.656057800.79%
30 Sep 2020308.40311.00313.50305.10628088-0.47%
29 Sep 2020309.85304.00311.00298.206151972.60%
28 Sep 2020302.00300.00304.45299.603330271.53%
25 Sep 2020297.45300.00305.75296.003751000.54%
24 Sep 2020295.85299.30302.65294.45787309-1.15%
23 Sep 2020299.30308.05314.00297.10305390-2.35%
22 Sep 2020306.50304.35313.85294.30709047-0.70%
21 Sep 2020308.65317.00318.85304.00616074-2.63%
18 Sep 2020317.00308.85327.50303.5028414904.05%
17 Sep 2020304.65301.95307.00301.204019260.15%
16 Sep 2020304.20300.50308.75299.25410999-0.16%
15 Sep 2020304.70304.80309.50303.905795481.91%
14 Sep 2020299.00299.40304.90297.105643391.10%
11 Sep 2020295.75297.00299.70294.254487780.73%
10 Sep 2020293.60293.65297.00290.253257760.79%
09 Sep 2020291.30290.40293.45285.204734110.76%
08 Sep 2020289.10302.05302.05287.00905316-3.94%
07 Sep 2020300.95307.00309.00298.60536947-1.94%
04 Sep 2020306.90305.90313.95304.10257737-0.68%
03 Sep 2020309.00313.00316.70308.50374855-0.90%
02 Sep 2020311.80316.00317.65308.55866009-0.70%
01 Sep 2020314.00326.10328.00309.10647991-3.52%
31 Aug 2020325.45321.00328.00312.6014416521.42%
28 Aug 2020320.90327.30327.50318.00481098-1.72%
27 Aug 2020326.50327.50328.10323.05704485-0.12%
26 Aug 2020326.90328.75329.25323.50398539-0.02%
25 Aug 2020326.95324.80329.30320.259717132.17%
24 Aug 2020320.00324.75326.85318.50572357-0.50%
21 Aug 2020321.60315.80324.00315.157399882.67%
20 Aug 2020313.25302.90316.00300.009880992.94%
19 Aug 2020304.30307.45308.00304.00883666-0.56%
18 Aug 2020306.00308.50309.90304.00712315-0.89%
17 Aug 2020308.75315.95316.90305.10754755-1.59%
14 Aug 2020313.75325.95334.40307.151506720-3.65%
13 Aug 2020325.65325.00331.00323.0017385871.46%
12 Aug 2020320.95312.00324.20312.0019503522.92%
11 Aug 2020311.85309.50320.50309.5012458800.76%
10 Aug 2020309.50301.80311.35297.0012202232.13%
07 Aug 2020303.05305.15308.50302.00499298-0.10%
06 Aug 2020303.35309.95311.00301.50542493-1.62%
05 Aug 2020308.35308.00312.90298.002044703-0.37%
04 Aug 2020309.50307.90312.00295.2011134251.18%
03 Aug 2020305.90292.00307.55289.3015814725.76%
31 Jul 2020289.25287.20292.05284.503671471.14%
30 Jul 2020286.00285.45291.70283.506964701.04%
29 Jul 2020283.05287.10294.00281.50642038-1.22%
28 Jul 2020286.55288.95292.00285.502586240.05%
27 Jul 2020286.40294.70296.00282.20699275-2.49%
24 Jul 2020293.70300.00300.00291.75592926-2.08%
23 Jul 2020299.95300.55309.00297.60478910-0.22%
22 Jul 2020300.60306.00307.75296.15727535-1.62%
21 Jul 2020305.55296.00307.00292.5513543574.03%
20 Jul 2020293.70295.00296.20291.255643190.17%
17 Jul 2020293.20297.00298.00291.00373343-0.58%
16 Jul 2020294.90300.30301.70290.20557875-2.03%
15 Jul 2020301.00300.00307.00298.406494890.53%
14 Jul 2020299.40307.30311.75297.25635979-3.29%
13 Jul 2020309.60309.65314.70304.0011507320.96%
10 Jul 2020306.65289.65313.25287.1020142386.24%
09 Jul 2020288.65295.75296.75285.051945420-2.12%
08 Jul 2020294.90309.95311.20292.001600024-4.79%
07 Jul 2020309.75318.55318.55308.951040190-3.41%
06 Jul 2020320.70324.70328.00319.251066117-0.43%
03 Jul 2020322.10326.00327.25318.257050330.34%
02 Jul 2020321.00328.40328.80317.351353124-1.71%
01 Jul 2020326.60321.25328.80318.2512921022.62%
30 Jun 2020318.25313.95324.40311.7027175962.84%
29 Jun 2020309.45310.25315.90304.2511875390.83%
26 Jun 2020306.90311.30319.50303.452447867-0.63%
25 Jun 2020308.85285.90315.85283.2023829606.30%
24 Jun 2020290.55291.15294.30286.357917250.00%
23 Jun 2020290.55292.00293.40288.10721484-0.14%
22 Jun 2020290.95293.95295.25289.00707898-0.55%
19 Jun 2020292.55295.95297.25289.25544891-0.31%
18 Jun 2020293.45286.80301.45286.1010041162.19%
17 Jun 2020287.15284.00291.35284.00427802-0.14%
16 Jun 2020287.55291.00297.35286.00741347-0.24%
15 Jun 2020288.25290.00293.00286.853741780.38%
12 Jun 2020287.15276.20288.90270.05660512-1.02%
11 Jun 2020290.10292.00296.90288.75709189-0.91%
10 Jun 2020292.75298.00301.50287.50729314-0.95%
09 Jun 2020295.55290.85301.90289.0022921092.43%
08 Jun 2020288.55290.00293.60286.5022920721.07%
05 Jun 2020285.50282.00291.00271.0021279112.92%
04 Jun 2020277.40272.90282.00271.6511659643.22%
03 Jun 2020268.75255.00271.30255.0034791237.18%
02 Jun 2020250.75248.00253.80244.009786912.22%
01 Jun 2020245.30244.80249.80244.009027441.97%
29 May 2020240.55233.45244.00230.4013523503.31%
28 May 2020232.85235.30237.90232.15653000-1.02%
27 May 2020235.25243.00243.10231.75614837-2.14%
26 May 2020240.40248.35248.90238.10311569-2.79%
22 May 2020247.30249.45249.45242.20204246-1.08%
21 May 2020250.00249.85256.85246.503871560.14%
20 May 2020249.65250.20250.20241.302933722.48%
19 May 2020243.60233.65248.50228.459436935.16%
18 May 2020231.65239.00240.90228.00357344-3.44%
15 May 2020239.90244.50244.75239.15237103-0.74%
14 May 2020241.70241.00246.25240.00686958-0.47%
13 May 2020242.85254.40255.45242.20490533-1.60%
12 May 2020246.80251.00252.25243.10188829-2.16%
11 May 2020252.25246.00254.95245.105417493.44%
08 May 2020243.85238.65245.90236.107875854.19%
07 May 2020234.05235.00237.90232.20206351-0.40%
06 May 2020235.00242.85244.85232.85397001-2.63%
05 May 2020241.35253.30255.55240.15367969-3.88%
04 May 2020251.10254.15257.95250.00411652-3.05%
30 Apr 2020259.00259.60267.85255.758904230.74%
29 Apr 2020257.10255.00260.00254.055984751.92%
28 Apr 2020252.25256.70260.60251.30549527-1.25%
27 Apr 2020255.45261.80263.00254.05265082-1.08%
24 Apr 2020258.25261.30264.25252.15436932-1.45%
23 Apr 2020262.05270.00270.95260.10618043-2.00%
22 Apr 2020267.40250.00272.50249.806494956.01%
21 Apr 2020252.25260.50260.95248.50681723-4.32%
20 Apr 2020263.65259.20274.90253.4015928792.39%
17 Apr 2020257.50261.00262.85255.003644470.47%
16 Apr 2020256.30253.00259.00250.056841653.33%
15 Apr 2020248.05235.90254.00235.9017104385.42%
13 Apr 2020235.30235.00247.00226.1012262990.06%
09 Apr 2020235.15231.00241.80230.5516209262.48%
08 Apr 2020229.45229.20237.70226.55887536-0.80%
07 Apr 2020231.30226.25239.00226.2520188153.49%
03 Apr 2020223.50227.00229.00219.10558813-1.41%
01 Apr 2020226.70234.00250.00225.00688946-1.80%
31 Mar 2020230.85229.00257.95216.1013047792.28%
30 Mar 2020225.70228.00234.95223.10601351-1.14%
27 Mar 2020228.30237.00239.00225.55861068-1.93%
26 Mar 2020232.80213.00242.40212.80174850510.25%
25 Mar 2020211.15201.80213.00201.0510788631.49%
24 Mar 2020208.05213.60217.00190.508077971.44%
23 Mar 2020205.10223.00234.65201.05761158-15.18%
20 Mar 2020241.80231.00245.00225.057657865.36%
19 Mar 2020229.50226.60234.65215.501346393-3.00%
18 Mar 2020236.60252.10257.65232.401033646-5.72%
17 Mar 2020250.95250.00259.60244.952302434-3.59%
16 Mar 2020260.30257.00275.00248.0015357070.77%
13 Mar 2020258.30242.80285.90225.001603163-1.03%
12 Mar 2020261.00263.00270.25250.001452268-5.59%
11 Mar 2020276.45274.10286.70274.101896066-0.43%
09 Mar 2020277.65285.00285.90264.001576267-2.32%
06 Mar 2020284.25277.90287.70274.00392220-1.64%
05 Mar 2020289.00290.00299.20282.05907979-0.34%
04 Mar 2020290.00290.95293.25278.006812630.22%
03 Mar 2020289.35278.25291.30278.258619263.78%
02 Mar 2020278.80276.10286.15275.0010195630.98%
28 Feb 2020276.10272.00282.25271.00591787-3.58%
27 Feb 2020286.35284.95288.85266.6512509880.65%
26 Feb 2020284.50291.65292.70282.551085650-1.88%
25 Feb 2020289.95286.00293.45282.2010391521.72%
24 Feb 2020285.05286.80286.80282.051238802-0.83%
20 Feb 2020287.45287.50289.65285.751023523-0.03%
19 Feb 2020287.55288.30291.75282.007871700.45%
18 Feb 2020286.25285.90289.65277.2012943940.33%
17 Feb 2020285.30300.00300.90282.05753958-4.77%
14 Feb 2020299.60298.00301.20296.454384210.74%
13 Feb 2020297.40303.00308.00295.251142789-1.38%
12 Feb 2020301.55296.85303.10294.709114532.87%
11 Feb 2020293.15302.75302.75291.25732512-2.22%
10 Feb 2020299.80306.30307.75295.25865601-1.51%
07 Feb 2020304.40309.80313.80302.7013124850.73%
06 Feb 2020302.20300.00305.00297.0023065382.01%
05 Feb 2020296.25295.70302.00292.5512912801.35%
04 Feb 2020292.30285.15297.00285.1510128783.32%
03 Feb 2020282.90280.55284.30280.55427994-0.63%
01 Feb 2020284.70289.80297.85281.15813716-1.25%
31 Jan 2020288.30291.00293.90285.206953320.00%
30 Jan 2020288.30296.65296.65285.80575832-2.24%
29 Jan 2020294.90293.70298.80288.109704931.29%
28 Jan 2020291.15304.65307.95286.001743701-3.67%
27 Jan 2020302.25294.50304.80294.5012058802.65%
24 Jan 2020294.45292.80298.00290.4019912611.31%
23 Jan 2020290.65282.00291.60279.3014400613.54%
22 Jan 2020280.70278.10282.00273.058288891.54%
21 Jan 2020276.45270.95278.25269.259215651.77%
20 Jan 2020271.65270.95273.90265.4011614880.65%
17 Jan 2020269.90272.50275.85267.00936164-0.44%
16 Jan 2020271.10271.65272.75268.2010874781.38%
15 Jan 2020267.40270.40278.90266.002776474-0.41%
14 Jan 2020268.50264.60270.00263.1019551612.05%
13 Jan 2020263.10264.00265.40260.056235190.27%
10 Jan 2020262.40266.10269.00259.202083758-2.47%
09 Jan 2020269.05263.00272.00262.1015794853.56%
08 Jan 2020259.80249.80261.80249.0013731661.56%
07 Jan 2020255.80257.15261.55251.6019015001.13%
06 Jan 2020252.95247.90256.00241.5015194070.92%
03 Jan 2020250.65255.00260.00249.002695895-1.73%
02 Jan 2020255.05255.50270.00248.1038897320.14%
01 Jan 2020254.70239.00257.40237.8533847607.22%
31 Dec 2019237.55231.80239.00231.0017359053.53%
30 Dec 2019229.45227.10230.30225.006209271.59%
27 Dec 2019225.85225.90232.75225.0015278891.03%
26 Dec 2019223.55224.70225.40223.00360638-0.09%
24 Dec 2019223.75226.00227.75223.30292680-0.95%
23 Dec 2019225.90226.80231.45225.10313830-1.12%
20 Dec 2019228.45225.00232.10224.804938141.51%
19 Dec 2019225.05229.40229.40223.05891841-2.02%
18 Dec 2019229.70229.20230.75227.052748930.35%
17 Dec 2019228.90230.00234.00227.407534630.11%
16 Dec 2019228.65232.60236.85228.00613667-1.32%
13 Dec 2019231.70226.50233.30225.158714731.71%
12 Dec 2019227.80222.60230.00217.4012827972.59%
11 Dec 2019222.05228.00231.45216.30725791-1.77%
10 Dec 2019226.05228.95230.75223.151222930-1.85%
09 Dec 2019230.30228.50231.70227.5019678701.34%
06 Dec 2019227.25223.85228.25220.2510050061.77%
05 Dec 2019223.30218.00227.85218.0018728663.00%
04 Dec 2019216.80214.00219.85213.659035661.47%
03 Dec 2019213.65217.20217.75210.00918651-1.41%
02 Dec 2019216.70213.20220.90212.0018826361.93%
29 Nov 2019212.60205.40214.30203.2517056553.81%
28 Nov 2019204.80204.00208.00204.004390280.54%
27 Nov 2019203.70207.00208.00201.55633367-1.36%
26 Nov 2019206.50196.00210.00195.2530267288.03%
25 Nov 2019191.15195.00195.25189.00586819-1.77%