HDFC Life Insurance Company Ltd

NSE :HDFCLIFE   BSE :540777  Sector : Insurance

Buy, Sell or Hold HDFCLIFE ?

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

HDFCLIFE Historical Data

Equitypandit Financial Services Pvt. Ltd.
Date Price Open High Low Volume Change(%)
14 Nov 2024694.00681.50696.70681.5017158621.31%
13 Nov 2024685.05695.00698.85683.152080391-2.14%
12 Nov 2024700.00707.55719.85696.102502158-0.76%
11 Nov 2024705.35704.10711.60695.801888427-0.44%
08 Nov 2024708.50709.50719.85707.001272302-0.45%
07 Nov 2024711.70708.70713.70703.3019350620.42%
06 Nov 2024708.70717.00718.00704.352878220-1.19%
05 Nov 2024717.25710.80726.60685.4050363000.90%
04 Nov 2024710.85720.20727.60706.102047984-1.78%
01 Nov 2024723.70721.95726.00720.151987430.49%
31 Oct 2024720.15723.10726.75713.152028752-0.95%
30 Oct 2024727.05744.25745.00724.551645358-2.07%
29 Oct 2024742.40718.00745.10708.1545851803.36%
28 Oct 2024718.25710.25721.80705.7014483341.24%
25 Oct 2024709.45718.00719.70700.002852838-0.76%
24 Oct 2024714.85725.00735.00711.051806714-1.23%
23 Oct 2024723.75725.00732.00718.201668266-0.61%
22 Oct 2024728.20745.80749.75724.353346783-2.37%
21 Oct 2024745.85748.85755.45742.4545086890.46%
18 Oct 2024742.45726.00744.00720.1037038582.25%
17 Oct 2024726.10730.00731.50715.954310887-0.10%
16 Oct 2024726.80723.45732.45714.8553750051.76%
15 Oct 2024714.25742.80746.45711.306665822-3.56%
14 Oct 2024740.60728.00741.60726.3039856242.31%
11 Oct 2024723.85721.50725.50717.0019845880.03%
10 Oct 2024723.65721.00726.20713.3022494430.89%
09 Oct 2024717.30709.85725.45703.7517432021.01%
08 Oct 2024710.10700.50712.55699.8037673200.60%
07 Oct 2024705.85711.65719.30702.903474485-0.42%
04 Oct 2024708.80702.25713.50701.5526168510.93%
03 Oct 2024702.25696.55711.95696.502542774-1.12%
01 Oct 2024710.20716.00723.35706.601987048-1.09%
30 Sep 2024718.00735.00736.35716.002488795-1.67%
27 Sep 2024730.20729.45740.65726.3545676610.09%
26 Sep 2024729.55716.55732.00714.3027970651.81%
25 Sep 2024716.55722.00723.10710.101096265-0.58%
24 Sep 2024720.70727.50728.95715.153212859-0.93%
23 Sep 2024727.50718.85730.00714.0529438022.31%
20 Sep 2024711.10702.00721.00702.0078911711.37%
19 Sep 2024701.50700.35708.10697.7522024990.39%
18 Sep 2024698.80698.90705.20693.401527865-0.01%
17 Sep 2024698.90701.35702.90691.552985585-0.35%
16 Sep 2024701.35708.85709.20698.002754818-0.57%
13 Sep 2024705.40712.00713.75703.151886832-1.28%
12 Sep 2024714.55703.15715.95698.3034878622.06%
11 Sep 2024700.15701.00704.30696.004604184-0.39%
10 Sep 2024702.90730.00732.15701.207366304-4.47%
09 Sep 2024735.80735.10749.00731.252635184-0.35%
06 Sep 2024738.40750.00754.10736.052765612-1.79%
05 Sep 2024751.85758.00758.65750.401759438-0.92%
04 Sep 2024758.80751.70759.45748.4030316500.01%
03 Sep 2024758.75754.00761.20741.6562680501.80%
02 Sep 2024745.30743.15754.00739.8530739260.89%
30 Aug 2024738.70736.90742.70733.5062278070.24%
29 Aug 2024736.90740.00748.50731.853962913-0.70%
28 Aug 2024742.10739.95746.55734.0529959300.34%
27 Aug 2024739.55724.00742.45719.3056271301.92%
26 Aug 2024725.65734.00734.00719.252131814-0.46%
23 Aug 2024729.00725.00730.50723.4538989890.41%
22 Aug 2024726.00726.00729.90720.0538892490.20%
21 Aug 2024724.55714.35727.60708.6561869351.96%
20 Aug 2024710.60687.00713.00684.0568284743.63%
19 Aug 2024685.70689.40689.40678.502352893-0.54%
16 Aug 2024689.40664.65690.60664.6545841810.44%
14 Aug 2024686.35686.00690.60676.4029623580.20%
13 Aug 2024685.00698.10707.30677.505741391-2.48%
12 Aug 2024702.45698.60713.65692.2037234170.01%
09 Aug 2024702.40714.20715.00701.452848313-1.12%
08 Aug 2024710.35691.10713.20689.7059533152.03%
07 Aug 2024696.25682.10697.70682.1051543272.45%
06 Aug 2024679.60711.65719.00677.306106310-4.40%
05 Aug 2024710.90693.00713.90690.0593272170.49%
02 Aug 2024707.40707.50712.75699.052710858-0.87%
01 Aug 2024713.60715.00722.50710.054074648-0.27%
31 Jul 2024715.50697.20719.00693.1066832042.62%
30 Jul 2024697.20696.10708.35683.9061345100.05%
29 Jul 2024696.85703.55710.00693.754676765-0.92%
26 Jul 2024703.35683.15709.80682.0589330462.96%
25 Jul 2024683.15666.00685.60665.5593868641.54%
24 Jul 2024672.80639.60675.00639.30123776384.48%
23 Jul 2024643.95642.00649.70623.2590829951.03%
22 Jul 2024637.40631.90641.00628.9538541080.24%
19 Jul 2024635.90644.65646.00634.152496778-2.00%
18 Jul 2024648.90646.75651.40641.1039752430.33%
16 Jul 2024646.75642.00655.00633.3591670711.36%
15 Jul 2024638.05635.55648.00630.5069516880.39%
12 Jul 2024635.55634.00636.40627.1026436470.20%
11 Jul 2024634.25635.95636.60629.3035733490.24%
10 Jul 2024632.75624.00640.75615.6061869681.46%
09 Jul 2024623.65622.00629.35620.9050007970.44%
08 Jul 2024620.90609.00622.05608.6068008572.23%
05 Jul 2024607.35606.20608.80600.6534930500.56%
04 Jul 2024603.95596.00607.30594.3050284211.31%
03 Jul 2024596.15592.40598.85590.5021345871.08%
02 Jul 2024589.80603.70603.75586.506477279-1.82%
01 Jul 2024600.75590.15603.05589.6033429130.96%
28 Jun 2024595.05594.00599.80590.0036462720.30%
27 Jun 2024593.25589.05595.00586.6047721960.71%
26 Jun 2024589.05591.65599.00587.203672989-0.32%
25 Jun 2024590.95579.00592.25576.9565932881.98%
24 Jun 2024579.50580.00582.45575.653226301-0.25%
21 Jun 2024580.95588.00592.60580.007263396-1.55%
20 Jun 2024590.10596.20597.50582.706133067-1.02%
19 Jun 2024596.20602.10605.15592.354453729-0.83%
18 Jun 2024601.20596.85605.00591.8051202800.48%
14 Jun 2024598.35599.15601.80594.0573089420.82%
13 Jun 2024593.50565.00598.40565.00243523413.63%
12 Jun 2024572.70571.70577.75569.6043043690.17%
11 Jun 2024571.70571.50576.90566.2064176700.44%
10 Jun 2024569.20563.25574.55561.3038632891.11%
07 Jun 2024562.95555.05563.60553.5033829621.39%
06 Jun 2024555.25555.00558.75550.4039702170.60%
05 Jun 2024551.95540.00554.30536.1032349143.27%
04 Jun 2024534.45555.00555.00511.409783762-2.84%
03 Jun 2024550.10568.95569.25547.0592636700.05%
31 May 2024549.85551.90556.30546.559707990-0.16%
30 May 2024550.75552.75563.85548.256312875-1.98%
29 May 2024561.85578.45578.45560.906259646-2.87%
28 May 2024578.45567.00579.95563.6557979992.52%
27 May 2024564.25565.20569.30562.102624929-0.15%
24 May 2024565.10565.00571.80563.453433290-0.10%
23 May 2024565.65564.00569.20558.0571068200.94%
22 May 2024560.40565.60566.80559.653820060-0.92%
21 May 2024565.60569.40570.00563.055583840-0.67%
18 May 2024569.40570.05571.95566.75145527-0.14%
17 May 2024570.20567.05572.00561.4539925750.56%
16 May 2024567.05557.00568.20550.7045439022.00%
15 May 2024555.95561.55562.00555.002415161-1.00%
14 May 2024561.55566.00568.00560.0053485990.34%
13 May 2024559.65553.80568.45547.1578670892.02%
10 May 2024548.55542.80553.80539.5575247791.67%
09 May 2024539.55551.05551.90538.0013570152-1.98%
08 May 2024550.45552.10553.95548.006715043-0.34%
07 May 2024552.35559.50561.95549.607783593-0.49%
06 May 2024555.05569.90569.90550.208759027-1.92%
03 May 2024565.90581.80581.80565.258574215-1.81%
02 May 2024576.35584.30586.55573.408292342-1.25%
30 Apr 2024583.65576.55588.50576.0599264851.49%
29 Apr 2024575.10590.00591.95571.008879207-2.17%
26 Apr 2024587.85597.00603.40587.003094364-1.15%
25 Apr 2024594.70595.45596.40585.6061503720.08%
24 Apr 2024594.20600.05601.10593.004095087-1.16%
23 Apr 2024601.15606.05609.15598.004527775-0.79%
22 Apr 2024605.95601.85608.85598.1030768880.73%
19 Apr 2024601.55600.00604.40581.1010243493-0.68%
18 Apr 2024605.65618.00624.00604.15119842980.17%
16 Apr 2024604.60609.05611.10600.604970256-1.36%
15 Apr 2024612.95610.05616.50604.102594888-0.90%
12 Apr 2024618.50621.00624.00616.255081775-0.48%
10 Apr 2024621.50636.00637.10620.006753666-1.96%
09 Apr 2024633.95639.00639.15632.652873703-0.10%
08 Apr 2024634.60630.00635.90626.5534033600.83%
05 Apr 2024629.40621.00630.45616.3038609951.12%
04 Apr 2024622.40625.00626.50618.103858229-0.27%
03 Apr 2024624.10629.85630.00620.403822465-1.23%
02 Apr 2024631.90631.10641.65631.105179918-0.45%
01 Apr 2024634.75638.00638.00628.0038747440.22%
28 Mar 2024633.35626.35638.75626.3568789641.12%
27 Mar 2024626.35627.50638.40624.0513848953-0.09%
26 Mar 2024626.90638.85642.80625.50138225980.49%
22 Mar 2024623.85623.90628.65616.0036367330.26%
21 Mar 2024622.25629.00639.00620.007197320-0.66%
20 Mar 2024626.40630.00632.50619.401712459-0.96%
19 Mar 2024632.50634.00636.50623.353861068-0.25%
18 Mar 2024634.10634.95636.55628.2529115890.28%
15 Mar 2024632.35620.00634.80611.3048960491.62%
14 Mar 2024622.25603.00624.50598.2037506222.00%
13 Mar 2024610.05623.25626.70604.052840155-1.85%
12 Mar 2024621.55618.25629.80615.0549757360.11%
11 Mar 2024620.85625.00629.00618.903777242-0.18%
07 Mar 2024621.95611.55624.15611.5536820631.30%
06 Mar 2024613.95611.25618.10604.7048965981.03%
05 Mar 2024607.70611.80615.60603.754342310-0.43%
04 Mar 2024610.30595.00620.50587.6072729873.04%
02 Mar 2024592.30594.45597.00591.051719350.40%
01 Mar 2024589.95584.90596.80583.0034604431.37%
29 Feb 2024582.00581.00585.90575.5527509470.24%
28 Feb 2024580.60582.00590.90578.153434747-0.17%
27 Feb 2024581.60576.05592.00572.8563210680.91%
26 Feb 2024576.35568.75580.95567.254199991-0.75%
23 Feb 2024580.70577.20583.35575.7525610281.05%
22 Feb 2024574.65578.00579.40567.054195869-0.48%
21 Feb 2024577.45587.95591.25574.503321288-1.79%
20 Feb 2024587.95580.20589.50576.2535239660.47%
19 Feb 2024585.20594.30594.30584.402785107-1.22%
16 Feb 2024592.45588.50594.00583.7029733241.26%
15 Feb 2024585.10586.85589.35582.001737411-0.04%
14 Feb 2024585.35582.40586.95578.401572158-0.71%
13 Feb 2024589.55577.25594.00574.7050111282.14%
12 Feb 2024577.20584.00586.50572.402799522-1.16%
09 Feb 2024584.00591.70594.15582.252453771-1.30%
08 Feb 2024591.70605.15616.05590.107782663-2.22%
07 Feb 2024605.15597.00614.00596.0075602962.09%
06 Feb 2024592.75564.00595.05562.25159150285.22%
05 Feb 2024563.35578.80581.95561.553750294-2.67%
02 Feb 2024578.80589.95589.95576.503006965-1.41%
01 Feb 2024587.10577.20591.40567.2089118721.82%
31 Jan 2024576.60573.50578.00571.3040682800.28%
30 Jan 2024575.00583.00583.60571.555895638-0.61%
29 Jan 2024578.55575.05584.00575.054399011-0.08%
25 Jan 2024579.00584.15586.55577.303725167-0.46%
24 Jan 2024581.65590.00591.00576.706144401-0.77%
23 Jan 2024586.15600.25613.75582.805994679-3.59%
20 Jan 2024608.00618.00619.50607.351194291-1.28%
19 Jan 2024615.90614.50618.40609.8025630651.33%
18 Jan 2024607.80608.00612.30600.6036586390.20%
17 Jan 2024606.60611.00618.50605.1010183042-0.76%
16 Jan 2024611.25615.75616.85609.058761562-0.52%
15 Jan 2024614.45637.00637.00611.8512433539-3.63%
12 Jan 2024637.60646.85648.60621.307076942-0.99%
11 Jan 2024644.00646.00653.10639.902800658-0.15%
10 Jan 2024644.95642.00650.35641.4532884720.63%
09 Jan 2024640.90647.00650.80638.603648496-0.77%
08 Jan 2024645.85647.00654.15641.702064691-0.14%
05 Jan 2024646.75648.50654.55642.451394951-0.19%
04 Jan 2024647.95638.00649.00638.0044125501.69%
03 Jan 2024637.20644.00648.45636.101893956-1.29%
02 Jan 2024645.50649.50654.30642.603005450-0.49%
01 Jan 2024648.70647.00652.35644.3513438880.31%
29 Dec 2023646.70648.10649.85643.001653662-0.22%
28 Dec 2023648.10647.00650.95644.2535668800.67%
27 Dec 2023643.80643.00646.00638.4023533730.91%
26 Dec 2023638.00641.00645.90634.002202221-0.29%
22 Dec 2023639.85646.00649.00637.102854029-0.68%
21 Dec 2023644.20641.00648.70637.1527551020.02%
20 Dec 2023644.10671.90674.00640.303772684-3.30%
19 Dec 2023666.05673.00674.05664.303794818-0.92%
18 Dec 2023672.25673.80674.80666.802050286-0.13%
15 Dec 2023673.10688.00688.00663.258720610-1.67%
14 Dec 2023684.55702.00704.00679.106251731-1.96%
13 Dec 2023698.20706.50707.00689.204757264-1.29%
12 Dec 2023707.35676.90710.60675.35107494205.18%
11 Dec 2023672.50671.05674.50667.2518979480.19%
08 Dec 2023671.25680.45684.00667.002713075-1.04%
07 Dec 2023678.30680.90685.70675.5538539360.14%
06 Dec 2023677.35677.00681.80675.0516277770.68%
05 Dec 2023672.75679.00681.30667.704028068-0.33%
04 Dec 2023674.95689.80689.80672.254817286-1.06%
01 Dec 2023682.15694.05695.00680.052106753-1.25%
30 Nov 2023690.75676.90693.00674.5546371162.23%
29 Nov 2023675.65677.00680.45671.3018295100.35%
28 Nov 2023673.30668.05676.70668.0519008250.79%
24 Nov 2023668.00666.05672.25663.0515110790.45%
23 Nov 2023665.00668.05677.00659.502184014-0.52%
22 Nov 2023668.50669.75675.35665.3026641540.09%
21 Nov 2023667.90655.00672.05654.2550778162.38%
20 Nov 2023652.40654.95655.20647.5021783440.09%
17 Nov 2023651.80632.85660.00632.0043064732.65%
16 Nov 2023634.95636.90639.70632.001753550-0.19%
15 Nov 2023636.15632.95639.40627.0020336272.43%
13 Nov 2023621.05625.15628.20617.002047300-0.93%
12 Nov 2023626.90629.00629.90624.551908190.02%
10 Nov 2023626.75620.85631.50620.0524496600.87%
09 Nov 2023621.35618.75625.00613.2022356300.42%
08 Nov 2023618.75624.00624.85617.501332249-0.59%
07 Nov 2023622.45623.40624.00614.7027478380.10%
06 Nov 2023621.80622.10626.30619.401789823-0.05%
03 Nov 2023622.10622.00625.00619.6014505530.45%
02 Nov 2023619.30622.00626.80618.001651263-0.12%
01 Nov 2023620.05621.80623.95616.9019477400.27%
31 Oct 2023618.35607.10621.00604.4526612841.77%
30 Oct 2023607.60609.80618.00600.751882245-0.17%
27 Oct 2023608.65606.05615.60606.0513481470.46%
26 Oct 2023605.85611.85614.95602.702011512-1.72%
25 Oct 2023616.45625.25627.95607.702821496-1.41%
23 Oct 2023625.25638.00644.70621.802502483-2.30%
20 Oct 2023639.95636.95641.95630.0018539370.15%
19 Oct 2023639.00639.00644.25629.153371397-0.93%
18 Oct 2023645.00641.65648.45637.7521870890.50%
17 Oct 2023641.80632.50645.90630.5544432951.86%
16 Oct 2023630.05633.00635.00619.6533995930.77%
13 Oct 2023625.25623.25633.00614.5054627710.10%
12 Oct 2023624.65622.05626.30619.0028100530.51%
11 Oct 2023621.50626.95627.00619.0031020880.04%
10 Oct 2023621.25616.10624.75615.1540542320.99%
09 Oct 2023615.15625.00629.55613.353308557-2.50%
06 Oct 2023630.90624.55636.20622.7537133701.05%
05 Oct 2023624.35626.00627.75619.904050085-0.18%
04 Oct 2023625.50631.00632.00624.252357914-1.27%
03 Oct 2023633.55634.45637.50628.553454441-0.60%
29 Sep 2023637.40635.55639.40630.6518307340.43%
28 Sep 2023634.70645.20650.65633.352418577-2.08%
27 Sep 2023648.20647.90649.55639.8014525700.61%
26 Sep 2023644.25640.05648.85638.1519687530.33%
25 Sep 2023642.10652.20653.00640.052079256-1.13%
22 Sep 2023649.45643.40656.00642.2519257170.81%
21 Sep 2023644.25646.05653.90641.402420603-0.61%
20 Sep 2023648.20659.35659.35645.751596867-1.78%
18 Sep 2023659.95644.70665.55644.6040122092.33%
15 Sep 2023644.90641.20646.85640.306827895-0.09%
14 Sep 2023645.45650.30655.40643.003735579-0.73%
13 Sep 2023650.20656.00658.95642.704423644-1.63%
12 Sep 2023660.95668.65670.30656.504061914-1.15%
11 Sep 2023668.65658.00677.55656.4040830291.70%
08 Sep 2023657.45659.20660.80652.9516938510.11%
07 Sep 2023656.75648.00657.75643.0523490891.42%
06 Sep 2023647.55643.50651.20639.3028983231.03%
05 Sep 2023640.95644.00648.10636.0037594600.14%
04 Sep 2023640.05645.00645.85634.001384829-0.20%
01 Sep 2023641.35644.75648.00638.551271599-0.53%
31 Aug 2023644.75635.00647.90631.3044738261.21%
30 Aug 2023637.05636.50639.95634.1518589950.34%
29 Aug 2023634.90628.40636.00626.0536560251.20%
28 Aug 2023627.35629.00632.25624.652531965-0.15%
25 Aug 2023628.30630.00635.85625.751938963-0.35%
24 Aug 2023630.50635.00637.50628.501518585-0.43%
23 Aug 2023633.20638.00638.50630.101544136-0.42%
22 Aug 2023635.85625.00654.05624.2081869671.71%
21 Aug 2023625.15625.00629.35623.001207075-0.13%
18 Aug 2023625.95623.00627.45616.752392364-0.39%
17 Aug 2023628.40625.15630.95622.2018000920.52%
16 Aug 2023625.15627.10629.80619.651800138-1.20%
14 Aug 2023632.75632.10638.00625.601927044-0.13%
11 Aug 2023633.60640.00641.90632.001288176-1.00%
10 Aug 2023640.00645.00651.50638.101472754-0.90%
09 Aug 2023645.80646.00652.00643.1521761680.05%
08 Aug 2023645.45650.00654.85642.103542734-0.52%
07 Aug 2023648.80645.00649.75639.2516766831.03%
04 Aug 2023642.20635.95644.25635.1520321721.50%
03 Aug 2023632.70637.10640.95629.102670399-1.58%
02 Aug 2023642.85642.75644.90637.0025362210.02%
01 Aug 2023642.75641.15646.80638.003370855-0.63%
31 Jul 2023646.85652.00655.00644.453738008-1.89%
28 Jul 2023659.30663.00664.45654.501664766-0.48%
27 Jul 2023662.45658.60668.25657.2033646590.58%
26 Jul 2023658.60652.00660.00648.0018418321.04%
25 Jul 2023651.80653.15660.00650.004754351-0.21%
24 Jul 2023653.15653.60660.20646.0577818360.90%
21 Jul 2023647.30662.50662.50633.655964750-2.08%
20 Jul 2023661.05660.00662.85651.5527543280.30%
19 Jul 2023659.05658.00660.45649.0548663710.38%
18 Jul 2023656.55667.00667.00653.355855926-1.59%
17 Jul 2023667.15672.95674.85662.102439405-0.43%
14 Jul 2023670.05683.85684.80660.556273380-1.55%
13 Jul 2023680.60676.00690.85676.0039970601.32%
12 Jul 2023671.70675.90677.50669.752912240-0.13%
11 Jul 2023672.55671.00684.80670.7550046220.64%
10 Jul 2023668.25660.00674.75659.0536769901.54%
07 Jul 2023658.10660.60679.00656.705425784-0.46%
06 Jul 2023661.15674.55677.70659.504788193-1.85%
05 Jul 2023673.60647.00675.95645.0558716424.11%
04 Jul 2023647.00654.40657.25644.603340982-0.57%
03 Jul 2023650.70651.00657.00644.052795761-0.08%
30 Jun 2023651.20652.00657.50638.508681796-0.12%
28 Jun 2023651.95667.20671.95641.5521909643-2.29%
27 Jun 2023667.20641.00674.00637.10300508775.86%
26 Jun 2023630.25619.95632.35616.7537499620.53%
23 Jun 2023626.90642.45643.00623.804159293-1.89%
22 Jun 2023639.00642.50655.80637.254577233-0.54%
21 Jun 2023642.50645.00659.95640.057689046-0.19%
20 Jun 2023643.70627.00644.85624.20104006842.74%
19 Jun 2023626.55609.95629.00602.1070872872.79%
16 Jun 2023609.55577.80615.00576.60114225245.43%
15 Jun 2023578.15585.05585.05574.002074065-1.18%
14 Jun 2023585.05584.80589.45581.8053440730.04%
13 Jun 2023584.80582.25587.00581.0032889500.07%
12 Jun 2023584.40585.95591.00581.4533274400.46%
09 Jun 2023581.70587.95593.70576.753023579-2.05%
08 Jun 2023593.90594.45597.40589.801675907-0.09%
07 Jun 2023594.45583.00595.50582.7034402842.54%
06 Jun 2023579.70574.15582.75567.9033341570.97%
05 Jun 2023574.15578.05580.95573.002230529-0.39%
02 Jun 2023576.40585.30586.00572.953192761-1.00%
01 Jun 2023582.20593.45594.45581.001659264-1.71%
31 May 2023592.35603.00603.70584.25100274751.23%
30 May 2023585.15576.00589.00571.0026539261.05%
29 May 2023579.05577.30588.45575.0027947170.32%
26 May 2023577.20572.00578.85569.3514674440.90%
25 May 2023572.05566.00573.70563.0513077971.07%
24 May 2023566.00562.60571.95558.9015293960.59%
23 May 2023562.70567.70573.75561.153425506-0.76%
22 May 2023567.00557.00569.20554.5019758411.69%
19 May 2023557.60564.90564.90554.951484899-0.70%
18 May 2023561.55564.00568.80559.3017453340.26%
17 May 2023560.10562.00562.75552.4013953850.11%
16 May 2023559.50562.20563.50554.0030270080.04%
15 May 2023559.30559.90563.05556.301984609-0.24%
12 May 2023560.65567.40569.00558.651433810-1.19%
11 May 2023567.40562.05569.40561.0516202760.84%
10 May 2023562.65553.40563.50551.1531915161.92%
09 May 2023552.05552.50557.45549.6019273060.45%
08 May 2023549.55542.00551.00540.0019702801.83%
05 May 2023539.70543.00548.75537.502159574-1.24%
04 May 2023546.50539.80549.75536.5523128211.45%
03 May 2023538.70544.00547.85535.102875460-1.07%
02 May 2023544.50530.00545.85529.5542390672.78%
28 Apr 2023529.75517.10531.00516.4540316792.30%
27 Apr 2023517.85530.10530.10516.057978904-2.59%
26 Apr 2023531.60529.00536.90528.6041657610.35%
25 Apr 2023529.75546.15546.85528.006700461-3.25%
24 Apr 2023547.55551.00555.55532.00234963856.67%
21 Apr 2023513.30536.00541.25511.404452849-3.20%
20 Apr 2023530.25525.00531.60522.8015616411.04%
19 Apr 2023524.80532.50532.95523.351622301-1.41%
18 Apr 2023532.30537.00540.00529.502514020-0.21%
17 Apr 2023533.40542.50542.50529.3034176170.29%
13 Apr 2023531.85519.65533.50518.5041532002.86%
12 Apr 2023517.05514.00518.45509.5519506030.68%
11 Apr 2023513.55516.80522.80512.753671457-0.03%
10 Apr 2023513.70514.65520.30511.652375216-0.18%
06 Apr 2023514.65506.10516.90505.2524168821.36%
05 Apr 2023507.75503.70511.95503.7042704790.80%
03 Apr 2023503.70502.05508.50501.2523949440.90%
31 Mar 2023499.20497.00501.20495.0034593420.66%
29 Mar 2023495.95491.30498.00486.7031370101.28%
28 Mar 2023489.70495.45498.50486.852494157-0.66%
27 Mar 2023492.95486.65499.45486.6524125100.14%
24 Mar 2023492.25494.50501.90481.606424544-1.26%
23 Mar 2023498.55497.45505.00494.1544891380.22%
22 Mar 2023497.45483.00498.50483.0056041873.05%
21 Mar 2023482.75467.00484.00466.5043635833.76%
20 Mar 2023465.25470.00471.40458.103937830-1.27%
17 Mar 2023471.25464.05477.30464.0076400402.13%
16 Mar 2023461.40466.70469.00457.806790599-1.14%
15 Mar 2023466.70473.05478.45465.106095528-0.82%
14 Mar 2023470.55480.45485.35468.758530038-1.75%
13 Mar 2023478.95490.00495.50477.302849642-2.30%
10 Mar 2023490.25487.55491.15484.202383642-0.20%
09 Mar 2023491.25495.00496.60490.002336282-0.80%
08 Mar 2023495.20490.00496.35488.0055898171.03%
06 Mar 2023490.15492.00496.75489.0030074510.04%
03 Mar 2023489.95485.30492.55481.6029834861.48%
02 Mar 2023482.80490.00491.25481.652618651-1.42%
01 Mar 2023489.75488.90490.85484.4015919160.19%
28 Feb 2023488.80490.90491.70484.5532718080.02%
27 Feb 2023488.70482.85490.90478.0025874091.21%
24 Feb 2023482.85488.50490.00482.002436219-0.82%
23 Feb 2023486.85494.45494.95486.154158416-1.54%
22 Feb 2023494.45500.60501.75492.502728046-1.32%
21 Feb 2023501.05510.90514.80500.052669387-1.36%
20 Feb 2023507.95506.30522.75500.2561293960.73%
17 Feb 2023504.25514.55514.55501.504312084-2.01%
16 Feb 2023514.60519.00522.00512.701983991-0.87%
15 Feb 2023519.10510.75520.00509.6524974241.38%
14 Feb 2023512.05515.40517.45507.652233957-0.48%
13 Feb 2023514.50522.55526.00512.153063664-1.54%
10 Feb 2023522.55519.80528.40518.3072390450.75%
09 Feb 2023518.65508.55522.70502.2095168151.99%
08 Feb 2023508.55484.80510.30483.50105719185.30%
07 Feb 2023482.95483.90491.50482.0071176260.19%
06 Feb 2023482.05487.00489.75473.707441590-1.40%
03 Feb 2023488.90496.00499.00481.0010593983-0.77%
02 Feb 2023492.70499.00505.25483.0517269387-4.46%
01 Feb 2023515.70582.90584.65502.3522671272-10.91%
31 Jan 2023578.85587.95589.50572.953073978-1.55%
30 Jan 2023587.95586.80592.35583.3028439430.04%
27 Jan 2023587.70586.45593.90578.0536322890.45%
25 Jan 2023585.05590.00591.75580.101443501-0.76%
24 Jan 2023589.55591.00594.75588.1522190520.06%
23 Jan 2023589.20595.00596.45585.203884783-0.23%
20 Jan 2023590.55608.00608.40588.254255202-2.43%
19 Jan 2023605.25601.15611.00600.7536157360.70%
18 Jan 2023601.05610.00610.05598.453291651-1.38%
17 Jan 2023609.45607.00610.60601.2018075150.87%
16 Jan 2023604.20605.00612.60599.852170216-0.05%
13 Jan 2023604.50599.45607.60596.3532722851.02%
12 Jan 2023598.40602.45605.80594.602358813-0.24%
11 Jan 2023599.85600.00605.55594.353576811-0.06%
10 Jan 2023600.20608.50613.05599.554073524-1.36%
09 Jan 2023608.45615.05618.05601.753969535-0.52%
06 Jan 2023611.65608.00620.60605.6554158660.36%
05 Jan 2023609.45600.00612.40598.0057049671.81%
04 Jan 2023598.60599.00609.90595.0077226620.50%
03 Jan 2023595.60570.00600.00569.50100962174.44%
02 Jan 2023570.30565.00571.40561.258419280.72%
30 Dec 2022566.25572.05573.00565.201690896-0.83%
29 Dec 2022571.00566.00573.20559.1533930610.49%
28 Dec 2022568.20569.70571.75566.351452719-0.28%
27 Dec 2022569.80572.00574.20567.4515113870.09%
26 Dec 2022569.30562.50570.75562.5019620300.68%
23 Dec 2022565.45574.95578.95564.153234932-2.15%
22 Dec 2022577.85576.40582.80574.0034244910.43%
21 Dec 2022575.40585.00589.90571.302694392-0.76%
20 Dec 2022579.80583.00585.00578.552166279-0.80%
19 Dec 2022584.45574.95586.75574.2019600761.61%
16 Dec 2022575.20579.20585.70573.602787126-0.86%
15 Dec 2022580.20582.90587.25576.151991517-0.03%
14 Dec 2022580.35583.00585.55579.102800824-0.34%
13 Dec 2022582.35578.20583.80577.3032121821.01%
12 Dec 2022576.50575.20578.00571.551747003-0.53%
09 Dec 2022579.60581.00581.90571.5532435130.36%
08 Dec 2022577.50580.00580.80573.503171602-0.74%
07 Dec 2022581.80590.90590.90580.102831232-0.85%
06 Dec 2022586.80588.00595.40585.102751347-0.36%
05 Dec 2022588.90591.90593.80584.802199625-0.16%
02 Dec 2022589.85594.95594.95586.952788220-1.11%
01 Dec 2022596.45590.60600.90589.1031875330.99%
30 Nov 2022590.60586.20593.00585.0535029580.98%
29 Nov 2022584.85583.50587.50582.553215187-0.20%
28 Nov 2022586.00584.70593.00582.155799007-0.10%
25 Nov 2022586.60575.00590.00574.0095563302.45%
24 Nov 2022572.55551.90573.55550.10105931894.55%
23 Nov 2022547.65542.65549.10541.0055169021.43%
22 Nov 2022539.95533.80540.60532.3029134091.43%
21 Nov 2022532.35531.50534.90528.5520633140.15%
18 Nov 2022531.55533.00534.75528.0519470660.07%
17 Nov 2022531.20528.55535.55525.0528366260.59%
16 Nov 2022528.10527.10532.15525.602993826-0.90%
15 Nov 2022532.90539.80540.95530.152529334-1.10%
14 Nov 2022538.85545.00545.20536.352050388-0.70%
11 Nov 2022542.65535.00553.00532.4564256632.73%
10 Nov 2022528.25531.75534.50527.001377280-0.66%
09 Nov 2022531.75536.75538.20530.902253327-0.79%
07 Nov 2022536.00540.00543.50534.702976001-0.61%
04 Nov 2022539.30545.40546.90536.501514523-1.12%
03 Nov 2022545.40540.40548.30538.1517827570.58%
02 Nov 2022542.25545.85548.15540.151479779-0.42%
01 Nov 2022544.55543.05550.90539.9027269380.76%
31 Oct 2022540.45532.80541.30532.1016253501.95%
28 Oct 2022530.10532.70536.50528.301207153-0.54%
27 Oct 2022533.00533.00537.95529.654849578-0.08%
25 Oct 2022533.45544.35544.80531.502362781-1.50%
24 Oct 2022541.55546.80547.00539.70389166-0.07%
21 Oct 2022541.95539.90548.30536.7042216440.88%
20 Oct 2022537.20531.00538.00527.0022858171.06%
19 Oct 2022531.55533.20535.40529.3021351620.06%
18 Oct 2022531.25526.10532.40523.7527572841.43%
17 Oct 2022523.75522.00525.90518.6014860390.14%
14 Oct 2022523.00534.40534.40521.8022143670.45%
13 Oct 2022520.65525.00526.00518.001463375-1.13%
12 Oct 2022526.60520.10528.60520.1017685260.78%
11 Oct 2022522.55534.00535.00521.302358152-2.00%
10 Oct 2022533.20525.80534.50520.0029795521.21%
07 Oct 2022526.85529.95533.50525.902762228-0.53%
06 Oct 2022529.65535.00539.20528.803033739-0.43%
04 Oct 2022531.95522.20533.10522.2022576402.55%
03 Oct 2022518.70530.55530.55518.052951085-2.22%
30 Sep 2022530.45526.00532.40521.5032160790.46%
29 Sep 2022528.00518.00529.75517.0054285422.63%
28 Sep 2022514.45518.35520.25510.003564554-1.23%
27 Sep 2022520.85525.40526.90515.252994372-0.36%
26 Sep 2022522.75535.00536.45520.003974804-3.10%
23 Sep 2022539.45542.75545.00537.102118150-1.16%
22 Sep 2022545.80545.10551.45540.103493307-1.02%
21 Sep 2022551.40558.00561.80549.502075187-1.49%
20 Sep 2022559.75550.80564.55547.2084994192.13%
19 Sep 2022548.10550.00557.00543.0046574540.25%
16 Sep 2022546.75568.00568.85544.907125860-3.53%
15 Sep 2022566.75578.40583.40566.102651988-1.67%
14 Sep 2022576.35580.00586.20575.053032306-1.82%
13 Sep 2022587.05605.00605.90585.00101709131.47%
12 Sep 2022578.55578.00584.00572.8020143000.45%
09 Sep 2022575.95586.00588.90575.001230807-1.44%
08 Sep 2022584.35579.85586.00578.0023972421.28%
07 Sep 2022576.95570.00578.50568.9032102120.60%
06 Sep 2022573.50576.40580.80571.653339197-0.03%
05 Sep 2022573.65574.00578.85570.051218242-0.21%
02 Sep 2022574.85575.00586.10571.253282784-0.13%
01 Sep 2022575.60576.85581.00569.0534919260.07%
30 Aug 2022575.20563.50576.50562.1530570372.54%
29 Aug 2022560.95555.00565.00554.102582228-1.05%
26 Aug 2022566.90574.90581.50564.354009744-0.73%
25 Aug 2022571.05569.50579.75568.3521468450.78%
24 Aug 2022566.65567.90574.25563.1534753520.14%
23 Aug 2022565.85560.00571.30560.002725513-0.14%
22 Aug 2022566.65576.65576.65565.602575136-1.73%
19 Aug 2022576.65586.50594.40573.803992396-1.72%
18 Aug 2022586.75590.20598.95583.007123366-0.44%
17 Aug 2022589.35572.00591.70570.0087757173.29%
16 Aug 2022570.60547.70572.90546.0097809954.71%
12 Aug 2022544.95542.00548.35540.1529048160.63%
11 Aug 2022541.55543.65545.50539.2523335370.12%
10 Aug 2022540.90538.40543.95537.0035970720.77%
08 Aug 2022536.75541.00543.40535.802560379-0.46%
05 Aug 2022539.25537.60545.55536.5554665540.81%
04 Aug 2022534.90536.30539.40529.404868831-0.08%
03 Aug 2022535.35540.00540.55526.504152018-0.58%
02 Aug 2022538.50545.00545.00534.655856552-1.38%
01 Aug 2022546.05560.00560.20544.404482787-1.70%
29 Jul 2022555.50540.00560.00534.20142360164.50%
28 Jul 2022531.60524.00536.00519.65115042691.99%
27 Jul 2022521.25525.00532.55520.058672870-0.25%
26 Jul 2022522.55525.00531.00520.107812371-0.80%
25 Jul 2022526.75534.00536.00526.003800562-1.54%
22 Jul 2022535.00530.00536.95528.5529442871.12%
21 Jul 2022529.10525.30532.35519.0555287570.74%
20 Jul 2022525.20540.00541.10522.009053768-2.00%
19 Jul 2022535.90541.00544.80535.004654412-1.26%
18 Jul 2022542.75544.40545.95540.4515435730.53%
15 Jul 2022539.90537.10541.70534.0010791680.51%
14 Jul 2022537.15540.80543.45532.601770641-0.44%
13 Jul 2022539.50542.45545.75538.551169625-0.05%
12 Jul 2022539.75546.55546.65537.452088278-1.26%
11 Jul 2022546.65543.00549.10540.2018483240.24%
08 Jul 2022545.35558.00558.85543.453509988-1.67%
07 Jul 2022554.60563.80565.65551.204548159-0.51%
06 Jul 2022557.45563.25571.90555.003309296-1.31%
05 Jul 2022564.85581.00581.20563.252528269-1.65%
04 Jul 2022574.30565.45575.50563.1014883721.57%
01 Jul 2022565.45549.95567.30540.5520522912.81%
30 Jun 2022550.00540.50556.00537.6062282991.62%
29 Jun 2022541.25558.50561.55538.754268386-4.36%
28 Jun 2022565.95559.95569.00549.3521942971.42%
27 Jun 2022558.00564.25572.50556.602738127-0.61%
24 Jun 2022561.45558.15565.30558.1510216040.60%
23 Jun 2022558.10553.10560.00549.6515928711.14%
22 Jun 2022551.80561.00563.85550.351215189-2.24%
21 Jun 2022564.45555.40565.80555.009821222.04%
20 Jun 2022553.15551.00558.45545.8512787830.43%
17 Jun 2022550.80564.00572.00547.405050203-3.46%
16 Jun 2022570.55582.00585.85567.652366283-1.59%
15 Jun 2022579.75577.00582.20571.1526014671.28%
14 Jun 2022572.40580.00584.65570.154065780-1.65%
13 Jun 2022582.00581.55590.00579.552280937-1.87%
10 Jun 2022593.10601.80603.80591.551988641-1.95%
09 Jun 2022604.90595.50606.90592.0023208980.83%
08 Jun 2022599.95602.30608.90596.052129427-0.88%
07 Jun 2022605.30607.00607.15593.051652408-0.13%
06 Jun 2022606.10601.95614.50601.0533487900.56%
03 Jun 2022602.70613.00617.45600.303679222-0.86%
02 Jun 2022607.90604.00609.55591.2052520110.12%
01 Jun 2022607.15598.95609.00596.6548932251.37%
31 May 2022598.95607.00607.50596.105609885-1.63%
30 May 2022608.90605.65613.40599.3053992711.81%
27 May 2022598.10582.00604.30577.4087958523.47%
26 May 2022578.05568.10581.00563.1534449551.57%
25 May 2022569.10557.70571.55556.6053398852.93%
24 May 2022552.90551.15556.00545.6538358020.32%
23 May 2022551.15544.00556.20542.6530947981.18%
20 May 2022544.70534.00547.35532.0026077083.03%
19 May 2022528.70542.50547.40525.403998270-3.87%
18 May 2022550.00555.00558.55547.552377852-0.87%
17 May 2022554.85549.85556.85542.5020576340.94%
16 May 2022549.70552.10557.75544.201260662-0.19%
13 May 2022550.75555.00565.85548.0531541660.64%
12 May 2022547.25560.10564.65544.303079554-2.89%
11 May 2022563.55559.50575.70559.5042832070.78%
10 May 2022559.20561.00572.90558.003953646-0.82%
09 May 2022563.85558.15569.00557.502774773-0.37%
06 May 2022565.95555.00573.75555.003969111-0.67%
05 May 2022569.75570.50577.40563.5038603570.38%
04 May 2022567.60570.30580.55564.403587834-2.11%
02 May 2022579.85577.45585.75574.703025011-0.44%
29 Apr 2022582.40575.35594.00573.2089168281.93%
28 Apr 2022571.40550.90575.35546.50149549574.34%
27 Apr 2022547.65552.00558.45537.254744055-0.40%
26 Apr 2022549.85541.10556.00537.9541535181.82%
25 Apr 2022540.00552.00552.00536.003225681-2.54%
22 Apr 2022554.05568.90568.90552.002703271-2.96%
21 Apr 2022570.95560.50575.70557.0531113072.08%
20 Apr 2022559.30548.00560.75541.0032782022.30%
19 Apr 2022546.70576.90579.90542.002958108-4.81%
18 Apr 2022574.30560.50576.85555.2557658961.67%
13 Apr 2022564.85565.00568.75562.0023132640.45%
12 Apr 2022562.30566.50572.80560.454518691-0.90%
11 Apr 2022567.40564.95571.70560.6030345000.46%
08 Apr 2022564.80558.95566.85553.8032329201.04%
07 Apr 2022559.00560.00560.55552.8531595120.57%
06 Apr 2022555.85567.00568.00553.755626902-2.42%
05 Apr 2022569.65572.00575.65567.004898169-0.38%
04 Apr 2022571.80560.00597.55553.80239763313.90%
01 Apr 2022550.35538.00551.40536.4036751212.26%
31 Mar 2022538.20542.95550.25533.905976662-0.76%
30 Mar 2022542.30526.00543.35526.0066955483.69%
29 Mar 2022523.00517.00525.70514.4034289622.03%
28 Mar 2022512.60516.10520.70505.104968964-1.34%
25 Mar 2022519.55524.10528.00517.852874297-0.54%
24 Mar 2022522.35524.00526.00519.003192575-0.67%
23 Mar 2022525.85531.90534.00524.152654149-0.65%
22 Mar 2022529.30523.50530.50516.5034576061.33%
21 Mar 2022522.35532.80534.30520.254064003-1.47%
17 Mar 2022530.15523.00532.90520.50113039832.48%
16 Mar 2022517.30507.05521.35507.0563398422.50%
15 Mar 2022504.70512.45519.80502.754513513-1.51%
14 Mar 2022512.45520.00521.15510.054517379-1.22%
11 Mar 2022518.80518.55524.20514.752924919-0.48%
10 Mar 2022521.30524.00529.75515.8550590071.28%
09 Mar 2022514.70517.00523.00508.0045159650.32%
08 Mar 2022513.05500.00514.95497.0574430361.90%
07 Mar 2022503.50505.00520.00498.009156126-3.45%
04 Mar 2022521.50528.90528.90514.254687979-1.93%
03 Mar 2022531.75560.75563.50530.255811568-5.18%
02 Mar 2022560.80518.00563.00509.05410810697.19%
28 Feb 2022523.20532.00532.50520.2510669560-2.91%
25 Feb 2022538.90540.00545.55533.8550876851.12%
24 Feb 2022532.95559.00560.00529.055515851-6.34%
23 Feb 2022569.05572.75578.00565.501929381-0.65%
22 Feb 2022572.75577.00577.00565.002952243-1.59%
21 Feb 2022582.00583.55589.40576.552415405-1.51%
18 Feb 2022590.95590.00597.50587.452613689-0.28%
17 Feb 2022592.60586.10595.40581.2535423261.07%
16 Feb 2022586.35577.00592.90576.3069910822.22%
15 Feb 2022573.60564.00574.50551.6042823242.92%
14 Feb 2022557.30588.00589.80555.007168038-6.39%
11 Feb 2022595.35600.70601.50593.002557745-1.80%
10 Feb 2022606.25600.20611.50590.4562315361.01%
09 Feb 2022600.20606.75606.75596.102644690-0.04%
08 Feb 2022600.45606.40607.85594.001954492-0.46%
07 Feb 2022603.25620.10623.70600.003030728-3.38%
04 Feb 2022624.35637.00637.00622.101909456-1.58%
03 Feb 2022634.40646.05647.30631.052076930-1.51%
02 Feb 2022644.15624.10645.80624.1029890023.25%
01 Feb 2022623.90626.25638.55617.6041596280.23%
31 Jan 2022622.45625.50627.50615.4543749430.32%
28 Jan 2022620.45621.35632.90619.051317526-0.17%
27 Jan 2022621.50625.80625.90617.151914985-1.47%
25 Jan 2022630.80627.20633.50617.0018279020.51%
24 Jan 2022627.60639.85639.85619.102628472-2.16%
21 Jan 2022641.45645.00646.95633.352963518-1.23%
20 Jan 2022649.45654.60660.60647.551429228-1.01%
19 Jan 2022656.05665.00667.40652.251945857-1.95%
18 Jan 2022669.10678.00678.80666.75979679-0.75%
17 Jan 2022674.15671.00675.55668.0012556540.40%
14 Jan 2022671.45668.00674.85666.2012927890.16%
13 Jan 2022670.35673.90676.40668.401807858-0.43%
12 Jan 2022673.25658.30674.25658.3020914882.29%
11 Jan 2022658.15662.95665.90656.251484964-0.72%
10 Jan 2022662.95666.00669.70660.0014804190.40%
07 Jan 2022660.30647.00662.95646.0021689952.07%
06 Jan 2022646.90651.00651.95644.902548339-1.02%
05 Jan 2022653.55655.00658.25650.6533268750.06%
04 Jan 2022653.15652.40655.00649.0522933910.41%
03 Jan 2022650.50654.00654.65646.3018920870.15%
31 Dec 2021649.55645.35655.00642.1515928421.35%
30 Dec 2021640.90644.75645.35640.101280995-0.60%
29 Dec 2021644.75645.00646.75639.1015059640.38%
28 Dec 2021642.30641.75643.65639.0012176030.40%
27 Dec 2021639.75635.00642.35630.1011854380.38%
24 Dec 2021637.35641.20643.00634.151183083-0.49%
23 Dec 2021640.50641.05644.60636.8021505230.09%
22 Dec 2021639.90640.05643.30636.0012121830.18%
21 Dec 2021638.75640.00643.95633.0016406010.81%
20 Dec 2021633.60654.00654.00627.002473370-3.50%
17 Dec 2021656.60667.00669.95654.402377387-1.93%
16 Dec 2021669.50674.20677.45667.951404782-0.50%
15 Dec 2021672.85670.00675.30665.1019815290.50%
14 Dec 2021669.50678.00678.00665.652093071-0.73%
13 Dec 2021674.40685.00688.40673.002026297-1.51%
10 Dec 2021684.75684.90686.00680.2510110250.23%
09 Dec 2021683.15689.90690.30681.201650779-0.47%
08 Dec 2021686.40698.10698.85684.703678237-1.15%
07 Dec 2021694.40688.00696.20683.8524593181.49%
06 Dec 2021684.20691.00693.75682.501393577-0.98%
03 Dec 2021690.95707.25707.25688.151878712-2.03%
02 Dec 2021705.30696.00706.75694.0023314961.65%
01 Dec 2021693.85680.00695.00678.0532097991.92%
30 Nov 2021680.80682.00689.75672.6511535239-0.42%
29 Nov 2021683.65669.60686.00658.8049011661.94%
26 Nov 2021670.65685.00689.00667.102236662-2.64%
25 Nov 2021688.80690.00694.50685.5019431120.23%
24 Nov 2021687.20698.40704.45682.852093430-1.18%
23 Nov 2021695.40688.80699.40686.0020813660.95%
22 Nov 2021688.85706.90709.75684.302109072-2.22%
18 Nov 2021704.50711.05715.00702.301708655-0.92%
17 Nov 2021711.05714.20722.40708.402453920-0.36%
16 Nov 2021713.60718.00719.40711.251900114-0.14%
15 Nov 2021714.60723.95723.95711.201917369-0.83%
12 Nov 2021720.60708.85722.00704.8053452702.56%
11 Nov 2021702.60706.00706.90700.151102633-0.55%
10 Nov 2021706.50705.50708.00700.6020779100.01%
09 Nov 2021706.45709.70709.95698.8026477080.46%
08 Nov 2021703.25702.50704.95692.0024296560.98%
04 Nov 2021696.40699.90699.90695.004091640.59%
03 Nov 2021692.30695.05698.50685.801256308-0.05%
02 Nov 2021692.65694.00697.65691.2518983730.41%
01 Nov 2021689.80680.45693.45680.3515755081.37%
29 Oct 2021680.45682.50689.00675.502021722-0.39%
28 Oct 2021683.10693.85695.70680.201471621-1.55%
27 Oct 2021693.85689.90699.95688.3521030490.55%
26 Oct 2021690.05685.00695.00684.1026161741.00%
25 Oct 2021683.25690.75693.55676.502786630-1.09%
22 Oct 2021690.75700.00702.00678.003533890-0.55%
21 Oct 2021694.55706.95711.00691.003427729-1.26%
20 Oct 2021703.40703.40709.50695.3026061190.09%
19 Oct 2021702.80708.00709.05698.552137420-0.11%
18 Oct 2021703.60700.00706.05689.0545971201.41%
14 Oct 2021693.80702.50702.70693.004077281-1.01%
13 Oct 2021700.90704.30709.80700.003092746-0.36%
12 Oct 2021703.40716.90717.95699.003241303-1.94%
11 Oct 2021717.30724.90724.90714.903007329-0.66%
08 Oct 2021722.10729.00731.45720.301573419-0.45%
07 Oct 2021725.35730.00732.35719.302453970-0.04%
06 Oct 2021725.65736.00741.70724.001939154-1.02%
05 Oct 2021733.15724.20735.95722.0522369480.89%
04 Oct 2021726.65725.40733.35725.001615207-0.38%
01 Oct 2021729.45720.00730.50714.3018527580.98%
30 Sep 2021722.40740.00740.00720.703235673-1.68%
29 Sep 2021734.75724.70738.00721.0052002341.23%
28 Sep 2021725.80722.00733.35721.5024075120.67%
27 Sep 2021721.00729.40730.25718.301906863-0.66%
24 Sep 2021725.80728.90731.30720.7522193940.16%
23 Sep 2021724.65733.75735.85722.202336977-1.15%
22 Sep 2021733.05733.40740.05731.001150957-0.37%
21 Sep 2021735.80729.70737.70724.2518509780.77%
20 Sep 2021730.15739.05746.90727.001447672-2.35%
17 Sep 2021747.75759.00759.60740.0011661592-0.98%
16 Sep 2021755.15747.00756.20743.5032091021.19%
15 Sep 2021746.30740.90752.00740.0031721980.96%
14 Sep 2021739.20737.80744.00736.1019746700.59%
13 Sep 2021734.90736.95742.70723.452883674-0.33%
09 Sep 2021737.35742.55746.15735.002867987-0.85%
08 Sep 2021743.65739.00747.00733.8530706121.28%
07 Sep 2021734.25737.00743.40730.602891731-0.24%
06 Sep 2021736.05740.00743.75728.7080843430.22%
03 Sep 2021734.40738.95747.75727.2015600504-3.24%
02 Sep 2021759.00722.45775.65720.00162817255.63%
01 Sep 2021718.55720.00724.60707.3049917720.11%
31 Aug 2021717.75712.35719.00704.1038545100.76%
30 Aug 2021712.35709.00713.20706.1030236551.17%
27 Aug 2021704.10700.35707.00698.8533967690.75%
26 Aug 2021698.85693.40702.00690.0076715241.64%
25 Aug 2021687.55675.10692.00673.0076089152.45%
24 Aug 2021671.10671.00675.45668.1030519840.34%
23 Aug 2021668.80670.00672.80662.3021739780.14%
20 Aug 2021667.85664.00674.80656.004035337-0.48%
18 Aug 2021671.05668.95675.15668.5019689440.25%
17 Aug 2021669.40673.00676.55668.102151413-0.62%
16 Aug 2021673.55670.00675.50666.0010580590.45%
13 Aug 2021670.50675.00678.20668.601358720-0.66%
12 Aug 2021674.95666.50675.90665.4018229521.25%
11 Aug 2021666.65669.60671.90661.351361893-0.54%
10 Aug 2021670.30671.85674.55663.3020244060.49%
09 Aug 2021667.00674.15677.95666.001468932-0.95%
06 Aug 2021673.40670.05675.50669.0017496430.58%
05 Aug 2021669.50678.00678.00668.201985164-0.86%
04 Aug 2021675.30676.00679.65672.6530776490.22%
03 Aug 2021673.80672.00675.00666.6029366460.51%
02 Aug 2021670.35669.00671.45665.4026138660.95%
30 Jul 2021664.05664.50672.00661.3526407630.21%
29 Jul 2021662.65666.05669.95661.001981009-0.33%
28 Jul 2021664.85674.45674.45661.152686658-0.58%
27 Jul 2021668.75666.00674.80662.9035125130.85%
26 Jul 2021663.10665.00665.40660.352503714-0.34%
23 Jul 2021665.35662.10667.95661.8027967250.49%
22 Jul 2021662.10664.00669.40661.104062964-0.20%
20 Jul 2021663.45678.70681.50661.953629414-2.25%
19 Jul 2021678.70696.50696.50677.002866929-2.77%
16 Jul 2021698.00695.95702.00692.1520009510.63%
15 Jul 2021693.65690.00699.50688.1027747180.75%
14 Jul 2021688.50696.00697.05688.002303846-0.71%
13 Jul 2021693.40686.50694.55683.5531194301.53%
12 Jul 2021682.95684.50686.65680.101383135-0.04%
09 Jul 2021683.25680.00683.95677.0025703710.29%
08 Jul 2021681.30685.30689.30678.403568036-0.57%
07 Jul 2021685.20680.00685.80678.0030257320.76%
06 Jul 2021680.05678.60687.00675.0064425520.32%
05 Jul 2021677.90690.00691.00676.756776797-1.40%
02 Jul 2021687.50689.35690.05678.8579423260.26%
01 Jul 2021685.75689.50692.60682.802556547-0.08%
30 Jun 2021686.30690.00695.65685.003432606-0.03%
29 Jun 2021686.50680.25702.50680.0530820343-1.39%
28 Jun 2021696.20728.00728.00694.207428147-4.10%
25 Jun 2021725.95722.00731.50718.3028337170.88%
24 Jun 2021719.60715.00722.45712.0516529820.26%
23 Jun 2021717.75721.00723.65716.3518931160.14%
22 Jun 2021716.75720.00724.00713.252451368-0.28%
21 Jun 2021718.75707.25720.00704.6061004871.35%
18 Jun 2021709.20704.00711.00692.6065805041.27%
17 Jun 2021700.30685.95703.85682.3037969261.18%
16 Jun 2021692.15696.20698.10690.003092360-0.06%
15 Jun 2021692.55681.35694.00680.3026138771.59%
14 Jun 2021681.70682.60685.00674.301151855-0.13%
11 Jun 2021682.60689.25690.15681.551716481-0.96%
10 Jun 2021689.25689.00691.70684.2522172080.64%
09 Jun 2021684.90695.00696.90681.503041695-0.70%
08 Jun 2021689.70684.05692.00681.0034258611.41%
07 Jun 2021680.10682.30684.50675.001746210-0.12%
04 Jun 2021680.90678.75688.75677.6025326050.36%
03 Jun 2021678.45679.75683.30676.6028615630.38%
02 Jun 2021675.90664.00677.95662.9049798221.60%
01 Jun 2021665.25668.60670.95663.651731330-0.10%
31 May 2021665.90670.70670.70662.453123672-0.46%
28 May 2021668.95665.00674.40662.7530300730.74%
27 May 2021664.05661.05667.00657.3535654570.84%
26 May 2021658.50663.50666.40657.151938680-0.10%
25 May 2021659.15673.70674.00657.103425396-1.66%
24 May 2021670.25670.70673.30667.351785392-0.07%
21 May 2021670.70669.00674.90667.0016296160.48%
20 May 2021667.50669.00679.00665.7043169050.20%
19 May 2021666.15668.00671.60665.002252486-0.08%
18 May 2021666.70669.60672.80666.0018092310.06%
17 May 2021666.30671.60675.30662.852453864-0.64%
14 May 2021670.60679.90679.90666.4015805990.27%
12 May 2021668.80671.25673.95665.102428984-0.36%
11 May 2021671.25678.00681.50669.902430724-1.29%
10 May 2021680.05670.25685.95670.2543426791.10%
07 May 2021672.65678.00680.50671.0519135500.13%
06 May 2021671.80672.00679.90669.002269126-0.39%
05 May 2021674.40670.05675.80667.0022490630.98%
04 May 2021667.85677.00680.85665.504118750-0.60%
03 May 2021671.90660.00674.50657.1549080791.02%
30 Apr 2021665.10670.00678.00660.702742166-1.42%
29 Apr 2021674.65678.00681.35672.1539392170.30%
28 Apr 2021672.60682.50682.50671.154011121-0.91%
27 Apr 2021678.75711.05719.00677.0010860187-3.65%
26 Apr 2021704.45693.00708.15687.2032746602.64%
23 Apr 2021686.35679.00691.40676.3531403771.08%
22 Apr 2021679.05672.00682.80672.002526780-0.90%
20 Apr 2021685.20670.10689.00670.1053732332.89%
19 Apr 2021665.95682.05684.45661.554936620-3.58%
16 Apr 2021690.65694.50701.30689.102784995-0.55%
15 Apr 2021694.45713.15713.70688.002566125-1.65%
13 Apr 2021706.10689.15710.70685.0041719782.74%
12 Apr 2021687.30685.00690.00679.603457470-1.09%
09 Apr 2021694.85700.00703.20690.501586783-0.94%
08 Apr 2021701.45700.00706.00697.3018173930.23%
07 Apr 2021699.85704.45705.00695.2028903610.39%
06 Apr 2021697.15686.45701.05680.5514274702.20%
05 Apr 2021682.15697.90698.00676.102074674-1.28%
01 Apr 2021691.00699.80704.35682.303443437-0.75%
31 Mar 2021696.20688.00697.80681.0023684241.23%
30 Mar 2021687.75675.50693.30675.0034678862.39%
26 Mar 2021671.70672.40676.80666.5517614920.70%
25 Mar 2021667.00676.50677.55662.002743208-1.40%
24 Mar 2021676.50679.20686.85675.051735370-1.03%
23 Mar 2021683.55683.85689.45680.6522073650.54%
22 Mar 2021679.85689.45694.75678.252585880-1.25%
19 Mar 2021688.45679.95690.00673.8531469991.12%
18 Mar 2021680.85695.10699.25675.102124421-1.30%
17 Mar 2021689.80706.50707.10687.502100094-1.88%
16 Mar 2021703.05707.70710.60700.001619213-0.16%
15 Mar 2021704.15712.00715.00695.502394247-0.94%
12 Mar 2021710.80739.80739.80710.003271450-2.81%
10 Mar 2021731.35743.15746.00725.102422642-1.20%
09 Mar 2021740.20732.00746.00732.0054129522.39%
08 Mar 2021722.95721.90736.95715.0032037220.79%
05 Mar 2021717.25723.00724.75711.302140241-0.45%
04 Mar 2021720.50721.00728.50713.002122634-0.96%
03 Mar 2021727.50724.00731.50721.1017140370.93%
02 Mar 2021720.80714.95727.80706.2524469102.20%
01 Mar 2021705.25711.30713.50700.1522106650.66%
26 Feb 2021700.65725.95730.90693.9513122512-4.48%
25 Feb 2021733.50724.00744.00721.0056355562.05%
24 Feb 2021718.80712.05721.50697.0023624991.86%
23 Feb 2021705.70693.50712.85690.1546935702.19%
22 Feb 2021690.60711.00713.65688.053110151-2.82%
19 Feb 2021710.65715.30723.45703.103787638-0.39%
18 Feb 2021713.45703.50715.95702.0029499181.47%
17 Feb 2021703.10696.00711.50693.0035334941.11%
16 Feb 2021695.35696.40704.00686.9530661340.01%
15 Feb 2021695.25713.50717.35694.203871100-2.21%
12 Feb 2021710.95713.95720.00708.251760221-0.46%
11 Feb 2021714.20721.00726.45710.303044979-0.67%
10 Feb 2021719.05710.05723.90710.0085145452.01%
09 Feb 2021704.90688.70710.20687.9573310683.05%
08 Feb 2021684.05685.85691.40677.2538874930.37%
05 Feb 2021681.55682.60684.95672.4027593330.17%
04 Feb 2021680.40685.25690.65678.153379697-1.28%
03 Feb 2021689.20685.00695.00679.0029024111.20%
02 Feb 2021681.05710.50712.00674.506702065-2.57%
01 Feb 2021699.05678.30713.30668.5083838073.11%
29 Jan 2021677.95673.65684.95668.1545984510.92%
28 Jan 2021671.80679.50683.05670.101964058-1.62%
27 Jan 2021682.85685.00695.00673.0536297800.36%
25 Jan 2021680.40695.00699.50665.653532317-1.02%
22 Jan 2021687.40702.70708.80684.102644349-1.87%
21 Jan 2021700.50710.00711.90699.002254977-0.35%
20 Jan 2021702.95700.00711.85700.0024954610.63%
19 Jan 2021698.55695.00701.55693.7020165850.66%
18 Jan 2021693.95703.00709.30689.002381523-1.55%
15 Jan 2021704.85708.40717.00702.202417123-0.29%
14 Jan 2021706.90713.00718.55702.551995368-0.89%
13 Jan 2021713.25718.45724.70708.552639680-0.72%
12 Jan 2021718.40727.00727.00714.201607350-0.92%
11 Jan 2021725.10720.90731.00715.7032165461.13%
08 Jan 2021717.00715.40721.95708.1028413461.80%
07 Jan 2021704.30720.00723.80702.503284785-2.05%
06 Jan 2021719.05713.00720.50705.4035821620.74%
05 Jan 2021713.75691.10715.00690.2569554942.57%
04 Jan 2021695.85680.35697.60680.3550316552.57%
01 Jan 2021678.40676.50680.80675.0012643110.28%
31 Dec 2020676.50676.70679.00669.5529598140.12%
30 Dec 2020675.70679.00679.00667.0028861070.37%
29 Dec 2020673.20683.00686.35670.154102480-0.81%
28 Dec 2020678.70661.85680.00657.7056240123.26%
24 Dec 2020657.25651.70663.60649.0037762781.33%
23 Dec 2020648.60641.25649.90633.7529405951.15%
22 Dec 2020641.25630.00643.25620.6030853041.92%
21 Dec 2020629.20646.00653.15617.403004002-3.81%
18 Dec 2020654.10656.30656.30640.002540821-0.07%
17 Dec 2020654.55651.00661.20650.2546603730.90%
16 Dec 2020648.70655.40655.75647.252540833-0.42%
15 Dec 2020651.45659.90663.95644.754819043-0.66%
14 Dec 2020655.75667.45668.00653.252696137-1.32%
11 Dec 2020664.50663.90668.35655.2562757680.77%
10 Dec 2020659.45656.10661.00645.6555826661.05%
09 Dec 2020652.60655.50656.50645.0045127630.17%
08 Dec 2020651.50652.55657.70644.0044090470.30%
07 Dec 2020649.55645.10651.40641.8546443960.98%
04 Dec 2020643.25652.00654.95640.104452423-0.73%
03 Dec 2020647.95626.10650.70625.00267546791.80%
02 Dec 2020636.50644.00646.90630.206126982-0.84%
01 Dec 2020641.90653.25656.00639.504569057-0.76%
27 Nov 2020646.80663.70664.10642.159917761-2.12%
26 Nov 2020660.80668.00675.40658.153804983-0.65%
25 Nov 2020665.10672.45688.50661.8567989740.14%
24 Nov 2020664.15665.50666.40651.4021088470.43%
23 Nov 2020661.30667.20674.30655.953011294-0.39%
20 Nov 2020663.90647.35668.55647.3530454882.76%
19 Nov 2020646.05661.00670.75643.004212122-2.82%
18 Nov 2020664.80672.50676.10661.203642631-0.78%
17 Nov 2020670.05638.70674.00635.0097407535.34%
14 Nov 2020636.10638.00639.20633.7010801241.37%
13 Nov 2020627.50625.00630.35617.955036293-0.46%
12 Nov 2020630.40623.85633.10618.4035552491.11%
11 Nov 2020623.45616.95626.80614.2565269862.26%
10 Nov 2020609.65595.00615.10590.4048016452.83%
09 Nov 2020592.85596.00599.00587.7529789070.38%
06 Nov 2020590.60593.00598.60588.851990463-0.24%
05 Nov 2020592.05600.15602.50590.002350192-0.37%
04 Nov 2020594.25591.10603.90591.101919838-0.80%
03 Nov 2020599.05590.40601.60590.0036466511.97%
02 Nov 2020587.50590.80594.50585.602206055-0.38%
30 Oct 2020589.75590.00598.20584.0037894500.62%
29 Oct 2020586.10582.00588.00580.351671983-0.01%
28 Oct 2020586.15590.75594.80583.654062107-0.20%
27 Oct 2020587.30582.90591.50580.0059598081.49%
26 Oct 2020578.65566.75582.65563.5084862692.51%
23 Oct 2020564.50563.00580.65559.65214537000.61%
22 Oct 2020561.10563.00566.80558.152967366-0.28%
21 Oct 2020562.70574.50577.45556.003458591-1.45%
20 Oct 2020571.00574.60581.00567.0064968530.09%
19 Oct 2020570.50565.90574.30564.3033623501.67%
16 Oct 2020561.15562.95566.25559.502117294-0.06%
15 Oct 2020561.50573.00574.00560.051773035-1.90%
14 Oct 2020572.35564.90574.80558.0039584741.00%
13 Oct 2020566.70564.40571.95559.7021228390.59%
12 Oct 2020563.40576.45577.00560.202349606-1.81%
09 Oct 2020573.80587.00589.00568.604556031-1.60%
08 Oct 2020583.15586.50586.50577.1092881830.73%
07 Oct 2020578.95585.00587.15575.002588117-0.53%
06 Oct 2020582.05577.50586.20575.7556659791.27%
05 Oct 2020574.75572.00576.95565.3524903030.98%
01 Oct 2020569.20568.00572.00562.2514773821.75%
30 Sep 2020559.40571.80571.95555.954906856-2.00%
29 Sep 2020570.80586.80586.80563.754161096-1.79%
28 Sep 2020581.20579.20583.30577.0515916760.64%
25 Sep 2020577.50577.30580.50571.252059556-0.03%
24 Sep 2020577.65574.80580.80572.703044327-0.45%
23 Sep 2020580.25581.25586.10575.6022106060.15%
22 Sep 2020579.40576.00587.50566.3023593890.01%
21 Sep 2020579.35587.00589.80577.251566236-0.98%
18 Sep 2020585.10594.00594.80583.502587595-1.14%
17 Sep 2020591.85593.10598.10588.301532457-1.13%
16 Sep 2020598.60594.50604.95592.8021648760.74%
15 Sep 2020594.20601.95601.95591.052371934-0.88%
14 Sep 2020599.45610.00610.00595.202269786-0.88%
11 Sep 2020604.80608.00612.70601.6045651180.53%
10 Sep 2020601.60589.60603.00587.4037923912.71%
09 Sep 2020585.70588.90593.00582.6533921300.66%
08 Sep 2020581.85593.50595.15579.501896569-1.69%
07 Sep 2020591.85576.60594.50571.1533743352.99%
04 Sep 2020574.65570.00581.00569.052618812-1.30%
03 Sep 2020582.20583.70589.00579.2518960350.23%
02 Sep 2020580.85581.40590.00576.8025021820.27%
01 Sep 2020579.30581.50586.00570.7534073030.78%
31 Aug 2020574.80594.75594.75567.053755093-2.47%
28 Aug 2020589.35600.00603.50588.153638732-1.12%
27 Aug 2020596.05594.20600.00591.1529477490.68%
26 Aug 2020592.05603.00603.00588.652950984-1.29%
25 Aug 2020599.80599.00603.60593.0018031380.18%
24 Aug 2020598.75599.80605.45597.0518934360.11%
21 Aug 2020598.10599.20608.90596.1520093730.51%
20 Aug 2020595.05599.00600.00590.101490688-1.39%
19 Aug 2020603.45600.00607.95598.9523451110.98%
18 Aug 2020597.60590.50600.65589.0022250801.44%
17 Aug 2020589.10591.40594.20585.9513354060.23%
14 Aug 2020587.75600.00602.40585.653151499-2.00%
13 Aug 2020599.75610.00614.00598.002164504-1.48%
12 Aug 2020608.75609.00617.70603.1034196110.00%
11 Aug 2020608.75609.85613.90606.101539726-0.02%
10 Aug 2020608.85616.00617.95607.0020288580.31%
07 Aug 2020606.95607.90613.85605.4517237620.01%
06 Aug 2020606.90608.40611.75602.2525963750.31%
05 Aug 2020605.00616.45618.15603.302052017-1.49%
04 Aug 2020614.15605.20615.90600.9522488641.85%
03 Aug 2020603.00624.00624.00600.503634590-3.84%
31 Jul 2020627.10628.70637.90619.053775023-1.26%
30 Jul 2020635.10639.95644.90623.9527847477-0.42%
29 Jul 2020637.75640.50642.70629.002458653-0.43%
28 Jul 2020640.50636.00647.60633.6543074091.11%
27 Jul 2020633.45624.60637.50613.5033440531.78%
24 Jul 2020622.40617.00624.90615.502789581-0.05%
23 Jul 2020622.70610.95623.70610.6529577972.14%
22 Jul 2020609.65627.00627.00605.905164789-2.84%
21 Jul 2020627.45622.00632.50601.3583063911.78%
20 Jul 2020616.45619.70628.20612.3030208970.32%
17 Jul 2020614.50600.80616.00600.0527907042.44%
16 Jul 2020599.85594.00603.75589.2517677200.85%
15 Jul 2020594.80600.00604.70593.002310735-0.61%
14 Jul 2020598.45592.50609.00592.503645884-0.31%
13 Jul 2020600.30593.95603.75584.0028542691.32%
10 Jul 2020592.50586.00600.00585.2532071701.25%
09 Jul 2020585.20584.10589.90582.9524415450.56%
08 Jul 2020581.95581.50596.90578.004280870-0.11%
07 Jul 2020582.60589.70591.00572.103849690-0.36%
06 Jul 2020584.70581.00591.85576.4048628262.19%
03 Jul 2020572.15564.95589.60558.00156637624.42%
02 Jul 2020547.95549.50552.50545.701638118-0.31%
01 Jul 2020549.65555.55560.00546.1534198230.12%
30 Jun 2020549.00540.50554.45537.0033600632.20%
29 Jun 2020537.20543.50544.60532.651691390-0.87%
26 Jun 2020541.90541.40547.45535.0025866870.65%
25 Jun 2020538.40520.00539.75519.0026544012.11%
24 Jun 2020527.25542.70545.60523.703765294-1.82%
23 Jun 2020537.05524.25544.60520.4058135243.20%
22 Jun 2020520.40524.95525.80514.552767223-0.13%
19 Jun 2020521.10517.95524.00514.3545697911.00%
18 Jun 2020515.95500.00517.90498.6540841453.11%
17 Jun 2020500.40506.00508.70498.551857859-1.05%
16 Jun 2020505.70505.00510.70497.0035794741.16%
15 Jun 2020499.90507.90507.90495.303620145-0.48%
12 Jun 2020502.30488.00504.15486.2581151920.13%
11 Jun 2020501.65500.00509.50497.002483043-0.01%
10 Jun 2020501.70507.45507.95499.003359218-1.02%
09 Jun 2020506.85525.00531.00501.509173487-2.91%
08 Jun 2020522.05520.00529.80516.2584302641.12%
05 Jun 2020516.25517.60521.25511.703558356-0.26%
04 Jun 2020517.60521.15524.95512.30117400283.24%
03 Jun 2020501.35502.10519.75494.45137331760.33%
02 Jun 2020499.70516.00522.25497.005912196-3.18%
01 Jun 2020516.10521.00528.65513.353151566-1.36%
29 May 2020523.20516.40540.80511.75272472641.24%
28 May 2020516.80506.00523.30501.4533465322.68%
27 May 2020503.30506.80510.00495.251859761-0.82%
26 May 2020507.45502.00514.90497.0042156402.57%
22 May 2020494.75493.00504.70490.3046023590.19%
21 May 2020493.80480.00496.55480.0042164243.04%
20 May 2020479.25474.15482.75472.5031128051.59%
19 May 2020471.75475.00485.95465.2551297970.51%
18 May 2020469.35487.30490.90464.004108281-3.68%
15 May 2020487.30499.10501.00485.003513979-1.56%
14 May 2020495.00515.00523.00491.404151393-4.21%
13 May 2020516.75533.00538.00515.003652083-1.91%
12 May 2020526.80521.45536.60517.3036933980.30%
11 May 2020525.20529.75539.00522.5054465960.99%
08 May 2020520.05499.70527.35499.0091800475.16%
07 May 2020494.55489.70502.00488.9024435530.72%
06 May 2020491.00478.00499.00469.4554498722.82%
05 May 2020477.55483.00489.90475.152499854-0.29%
04 May 2020478.95489.00489.00472.102476319-4.41%
30 Apr 2020501.05500.00510.70493.1537514131.66%
29 Apr 2020492.85488.00505.20484.7542307441.38%
28 Apr 2020486.15495.00496.60471.1557908820.29%
27 Apr 2020484.75459.00491.40459.0056123126.93%
24 Apr 2020453.35478.25478.75451.154402298-7.20%
23 Apr 2020488.50505.00511.90486.302996670-3.01%
22 Apr 2020503.65499.50509.00490.3521035841.47%
21 Apr 2020496.35496.00502.85488.902902454-2.35%
20 Apr 2020508.30503.70515.30496.0041645232.58%
17 Apr 2020495.50505.00518.95491.5065253561.18%
16 Apr 2020489.70470.00494.40462.0050653653.82%
15 Apr 2020471.70481.70488.70468.503951830-1.28%
13 Apr 2020477.80473.00482.75453.3041437921.18%
09 Apr 2020472.25488.90494.40464.153633341-0.91%
08 Apr 2020476.60464.95500.55457.4071753401.30%
07 Apr 2020470.50436.90476.00433.25638762011.41%
03 Apr 2020422.30428.50442.00416.206997591-1.77%
01 Apr 2020429.90438.10447.40424.057415298-2.59%
31 Mar 2020441.35429.00448.20414.4054149666.99%
30 Mar 2020412.50432.00443.90407.007106593-6.46%
27 Mar 2020441.00450.20483.80440.0014440644-7.63%
26 Mar 2020477.45448.00487.00434.0064622439.94%
25 Mar 2020434.30390.00440.00385.60617502910.99%
24 Mar 2020391.30362.00409.00345.85526516514.31%
23 Mar 2020342.30377.50394.40340.004439246-18.13%
20 Mar 2020418.10425.10442.00411.3048574810.28%
19 Mar 2020416.95385.35432.55385.358358755-0.60%
18 Mar 2020419.45465.00470.00410.854747409-9.79%
17 Mar 2020464.95475.00486.00460.003292007-1.95%
16 Mar 2020474.20494.00500.40471.004059856-6.50%
13 Mar 2020507.15435.00525.00429.1079737237.24%
12 Mar 2020472.90495.00498.00453.304798516-7.92%
11 Mar 2020513.55515.00526.00508.052971154-0.79%
09 Mar 2020517.65538.00540.30506.204577812-5.56%
06 Mar 2020548.15541.00556.50535.003494853-2.97%
05 Mar 2020564.95572.00572.80556.403821330-0.64%
04 Mar 2020568.60567.40570.00560.1517359620.91%
03 Mar 2020563.50560.00573.00559.6528442921.62%
02 Mar 2020554.50555.00564.25550.9522996481.91%
28 Feb 2020544.10554.00565.00541.254380818-3.99%
27 Feb 2020566.70559.00569.30544.2529852621.73%
26 Feb 2020557.05565.30571.45555.002313470-2.19%
25 Feb 2020569.50570.00582.50566.0035826361.55%
24 Feb 2020560.80572.25578.40556.001576359-2.21%
20 Feb 2020573.50582.10583.70572.103708209-0.97%
19 Feb 2020579.10565.90581.85563.0017522512.93%
18 Feb 2020562.60564.80565.35556.001231246-0.58%
17 Feb 2020565.90574.90575.00564.05918309-1.40%
14 Feb 2020573.95578.90581.50572.002332181-0.56%
13 Feb 2020577.20576.50582.25568.502107487-0.20%
12 Feb 2020578.35585.60594.70563.603303107-0.88%
11 Feb 2020583.50589.75594.50575.801545054-0.77%
10 Feb 2020588.05596.00598.90584.501366499-1.28%
07 Feb 2020595.70593.50600.00589.0011855290.35%
06 Feb 2020593.65587.00598.70587.0022999581.75%
05 Feb 2020583.45574.40586.35565.0027398521.81%
04 Feb 2020573.10568.00578.45555.5531160531.38%
03 Feb 2020565.30553.00573.00527.5096889740.52%
01 Feb 2020562.40598.20609.00537.907823819-6.14%
31 Jan 2020599.20603.10604.45597.301260667-0.21%
30 Jan 2020600.45605.90608.55597.151060111-0.76%
29 Jan 2020605.05605.95611.00602.2513245380.22%
28 Jan 2020603.75601.00611.90599.0016514810.68%
27 Jan 2020599.70604.80605.70598.101531808-1.24%
24 Jan 2020607.25607.90611.25602.802188192-1.42%
23 Jan 2020616.00614.30621.90611.5016853130.53%
22 Jan 2020612.75604.90616.50602.6520668621.79%
21 Jan 2020602.00595.70609.70594.1515978790.63%
20 Jan 2020598.25611.00612.45597.101870028-1.55%
17 Jan 2020607.65607.50611.55601.7023133000.02%
16 Jan 2020607.50624.00625.00605.803196222-1.47%
15 Jan 2020616.55614.00620.50612.7516212970.37%
14 Jan 2020614.25626.50627.00612.752109229-1.78%
13 Jan 2020625.40627.90633.05623.6011614660.37%
10 Jan 2020623.10632.40634.00618.752181852-1.33%
09 Jan 2020631.50635.00636.50627.8013387050.42%
08 Jan 2020628.85622.00631.80618.502248332-0.17%
07 Jan 2020629.95623.60643.70623.6028276581.68%
06 Jan 2020619.55627.40627.40611.504175516-1.77%
03 Jan 2020630.70631.00637.45626.402401828-0.56%
02 Jan 2020634.25622.70638.80618.4019739812.06%
01 Jan 2020621.45623.00626.00616.351749377-0.73%
31 Dec 2019626.05637.90646.00620.752217822-1.59%
30 Dec 2019636.15632.70638.75629.0017996820.75%
27 Dec 2019631.40639.00639.00628.552494965-0.66%
26 Dec 2019635.60627.90639.00623.1030066681.65%
24 Dec 2019625.30618.10627.60613.4029381731.49%
23 Dec 2019616.15615.10621.00609.0023254500.56%
20 Dec 2019612.70606.00616.00603.0032393941.23%
19 Dec 2019605.25602.00609.25598.5027436660.62%
18 Dec 2019601.50599.00604.80588.2030929260.99%
17 Dec 2019595.60595.15600.00586.2016360390.59%
16 Dec 2019592.10588.50594.90586.6014087070.54%
13 Dec 2019588.90585.70595.10585.7020952781.03%
12 Dec 2019582.90576.75585.65571.0529418251.82%
11 Dec 2019572.50573.40575.00565.5022898300.35%
10 Dec 2019570.50577.15586.50569.054061646-0.35%
09 Dec 2019572.50576.70576.75570.101591039-0.43%
06 Dec 2019575.00577.75579.20571.252127676-0.16%
05 Dec 2019575.90585.45585.70575.001929160-1.33%
04 Dec 2019583.65584.90588.00577.102198714-0.19%
03 Dec 2019584.75572.60586.45571.5046228462.70%
02 Dec 2019569.40570.00578.85566.002550584-0.37%
29 Nov 2019571.50577.50583.00570.202142174-0.82%
28 Nov 2019576.20588.00588.65575.002761394-1.50%
27 Nov 2019584.95598.10599.40582.752154255-2.12%
26 Nov 2019597.60600.00607.75592.005918113-0.03%
25 Nov 2019597.80585.85599.85585.0038020001.94%
22 Nov 2019586.40591.80593.90581.252275245-0.48%
21 Nov 2019589.25576.40592.35573.0037527752.53%
20 Nov 2019574.70572.00579.50568.5038225190.70%
19 Nov 2019570.70571.00577.50565.6037912750.04%
18 Nov 2019570.45574.95574.95567.503112232-1.22%