Hinduja Global Solutions Ltd

NSE :HGS   BSE :532859  Sector : IT - Software

Buy, Sell or Hold HGS ?

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

HGS Historical Data

Equitypandit Financial Services Pvt. Ltd.
Date Price Open High Low Volume Change(%)
24 Dec 2024692.30687.70695.85686.25285730.47%
23 Dec 2024689.05695.10699.85683.1019696-0.76%
20 Dec 2024694.30701.00709.95692.0064664-0.71%
19 Dec 2024699.25705.00705.00692.0016693-0.66%
18 Dec 2024703.90720.00720.00701.0024700-1.72%
17 Dec 2024716.25722.00725.50712.0013210-0.76%
16 Dec 2024721.75732.60732.60720.0019616-1.23%
13 Dec 2024730.75739.00746.95721.3022904-1.05%
12 Dec 2024738.50749.30749.30733.0030208-0.43%
11 Dec 2024741.70739.90757.00736.15864102.25%
10 Dec 2024725.35730.60732.00721.0015926-0.48%
09 Dec 2024728.85739.00745.75725.1525934-1.34%
06 Dec 2024738.75732.45744.55725.05330111.14%
05 Dec 2024730.45735.80740.00728.0035735-0.28%
04 Dec 2024732.50725.00738.00715.15606262.56%
03 Dec 2024714.20713.50749.90710.051022220.46%
02 Dec 2024710.95689.95714.00683.10945392.78%
29 Nov 2024691.70691.90712.00684.00630671.18%
28 Nov 2024683.65702.35704.75681.00109684-2.67%
27 Nov 2024702.40640.00719.60640.0071522010.61%
26 Nov 2024635.05600.00654.00600.002536215.87%
25 Nov 2024599.85625.75634.00592.95383381-2.44%
22 Nov 2024614.85622.85628.45610.0071226-0.22%
21 Nov 2024616.20632.00636.15606.5084390-2.45%
19 Nov 2024631.65660.00663.00630.00185877-5.42%
18 Nov 2024667.85718.00718.00662.10131091-7.11%
14 Nov 2024718.95725.30730.00709.0025133-0.63%
13 Nov 2024723.50732.20737.00720.9028450-2.16%
12 Nov 2024739.50753.55775.00735.0524992-1.47%
11 Nov 2024750.55773.15773.75745.0521637-2.64%
08 Nov 2024770.90780.00782.95766.5013177-1.36%
07 Nov 2024781.50785.00791.95775.0021809-0.45%
06 Nov 2024785.00771.60788.80769.70180521.99%
05 Nov 2024769.70768.65783.60758.05193671.09%
04 Nov 2024761.40783.55783.60755.0527864-2.83%
01 Nov 2024783.55791.00792.00769.559151-0.43%
31 Oct 2024786.95768.00792.45767.60285112.49%
30 Oct 2024767.85763.00774.00753.60197400.83%
29 Oct 2024761.50746.75782.75736.60516592.95%
28 Oct 2024739.70728.80751.00725.55244201.11%
25 Oct 2024731.55747.80760.00725.2020897-1.93%
24 Oct 2024745.95757.20760.35739.0523066-1.13%
23 Oct 2024754.45739.35759.40730.30311832.12%
22 Oct 2024738.80766.00766.00731.3533660-3.35%
21 Oct 2024764.40771.00779.00761.2519773-1.30%
18 Oct 2024774.50778.95780.85767.1017974-0.57%
17 Oct 2024778.95781.85800.90772.1021651-0.12%
16 Oct 2024779.90786.75789.45775.0015888-0.62%
15 Oct 2024784.80787.20794.45780.00181200.12%
14 Oct 2024783.85789.20798.00780.1015155-0.53%
11 Oct 2024788.00787.00793.00781.4096720.20%
10 Oct 2024786.40788.00793.90783.0519378-0.69%
09 Oct 2024791.90796.30803.35781.55276630.44%
08 Oct 2024788.40769.00791.00757.00383163.05%
07 Oct 2024765.10800.00802.95761.1040493-3.42%
04 Oct 2024792.20799.10807.00781.5529777-0.99%
03 Oct 2024800.15814.45820.00795.0050816-1.76%
01 Oct 2024814.45812.90819.90808.10384660.21%
30 Sep 2024812.75828.65828.65809.1536506-1.62%
27 Sep 2024826.15827.40840.05820.00548090.56%
26 Sep 2024821.55816.95834.70807.70903480.67%
25 Sep 2024816.10838.00842.90805.00127660-2.89%
24 Sep 2024840.40841.10848.90834.0097002-0.53%
23 Sep 2024844.85905.00906.30833.00485385-5.61%
20 Sep 2024895.10915.00920.00890.0560732-1.31%
19 Sep 2024906.95916.55920.00870.051849241.27%
18 Sep 2024895.55887.00949.35879.754323281.92%
17 Sep 2024878.65887.20900.05875.0033015-0.96%
16 Sep 2024887.20908.00908.55883.0030895-1.30%
13 Sep 2024898.85887.45904.45864.00423972.21%
12 Sep 2024879.40889.00889.75870.45359370.69%
11 Sep 2024873.40916.40916.40864.1551277-3.77%
10 Sep 2024907.60882.00918.80879.001215024.03%
09 Sep 2024872.45880.00885.25860.1051764-0.54%
06 Sep 2024877.20899.70903.20868.60185076-1.79%
05 Sep 2024893.20898.00919.45890.00656440.02%
04 Sep 2024893.00901.00909.00879.00385418-1.20%
03 Sep 2024903.85900.00909.90878.452081442.25%
02 Sep 2024883.95915.90920.80878.4555736-3.08%
30 Aug 2024912.05930.00930.05890.95218188-0.62%
29 Aug 2024917.75905.75932.15895.601390371.63%
28 Aug 2024903.00925.70928.10900.0057137-1.99%
27 Aug 2024921.35940.00941.60913.45132822-0.60%
26 Aug 2024926.95914.90954.75911.456720832.68%
23 Aug 2024902.80869.90929.95847.9013301384.44%
22 Aug 2024864.45911.95924.90860.65390428-3.39%
21 Aug 2024894.80809.00908.50809.00100816210.48%
20 Aug 2024809.90732.00820.00722.00120278111.69%
19 Aug 2024725.10724.55738.95721.00959500.17%
16 Aug 2024723.90731.00762.15721.00171816-0.78%
14 Aug 2024729.60735.00735.00720.752999880.63%
13 Aug 2024725.05751.15754.90722.20314547-2.56%
12 Aug 2024744.10740.00760.05740.0049898-0.05%
09 Aug 2024744.45748.00778.00739.501731290.67%
08 Aug 2024739.50749.90749.90732.651751010.07%
07 Aug 2024739.00744.95760.50735.90231806-0.56%
06 Aug 2024743.15786.90799.00740.55198703-5.42%
05 Aug 2024785.70794.90798.00776.7032847-1.78%
02 Aug 2024799.90811.90815.00797.00346259-1.64%
01 Aug 2024813.20809.80827.60809.80385790.56%
31 Jul 2024808.70818.65818.65807.1057843-0.23%
30 Jul 2024810.55822.00830.00807.05112900-1.04%
29 Jul 2024819.10835.00837.05817.1070963-1.14%
26 Jul 2024828.55834.90834.90820.70315771.15%
25 Jul 2024819.10827.00836.00815.2540796-0.95%
24 Jul 2024826.95858.00870.45824.65146812-3.46%
23 Jul 2024856.60862.00888.00835.1078356-0.12%
22 Jul 2024857.60870.00879.80852.9543574-1.77%
19 Jul 2024873.05894.10899.45869.9532710-2.35%
18 Jul 2024894.10902.95910.50887.0547083-0.97%
16 Jul 2024902.90911.00916.50900.10411070.01%
15 Jul 2024902.85916.60923.60900.1024000-0.95%
12 Jul 2024911.55901.00918.90899.70325101.28%
11 Jul 2024900.05894.65909.90894.0024485-0.40%
10 Jul 2024903.70916.65916.65887.0533126-1.42%
09 Jul 2024916.70926.15932.00909.90484000.09%
08 Jul 2024915.85889.90922.00871.951164883.78%
05 Jul 2024882.45866.40899.00863.85898602.63%
04 Jul 2024859.80850.00865.50841.501390431.34%
03 Jul 2024848.45860.00866.60838.0022727-0.77%
02 Jul 2024855.00860.60863.20847.00200580.34%
01 Jul 2024852.10840.00859.00839.05162961.53%
28 Jun 2024839.30843.00849.65837.3012963-0.49%
27 Jun 2024843.40850.40850.40838.00118830.11%
26 Jun 2024842.45858.00858.00839.8511469-1.06%
25 Jun 2024851.45855.25863.90849.0518665-1.44%
24 Jun 2024863.90850.15869.60832.00145468-0.71%
21 Jun 2024870.05860.00890.00860.00705191.49%
20 Jun 2024857.25856.70863.40851.55168160.06%
19 Jun 2024856.70869.60869.60850.0519077-1.18%
18 Jun 2024866.90865.00873.55853.60406971.11%
14 Jun 2024857.40861.05865.45850.35362950.40%
13 Jun 2024854.00836.80862.60828.501040602.95%
12 Jun 2024829.50820.60839.95820.60282391.12%
11 Jun 2024820.30820.00822.25815.65146870.81%
10 Jun 2024813.70823.90826.00810.0022786-0.26%
07 Jun 2024815.85815.50838.20813.25366330.04%
06 Jun 2024815.50806.85820.00801.95199582.92%
05 Jun 2024792.40799.85799.85770.05210401.27%
04 Jun 2024782.45815.80815.80761.3540549-3.65%
03 Jun 2024812.10840.00843.50807.9039775-1.86%
31 May 2024827.50824.95846.00813.251432482.23%
30 May 2024809.45808.80815.90805.05100640.08%
29 May 2024808.80815.25817.00807.208682-0.68%
28 May 2024814.35820.00820.00812.006888-0.34%
27 May 2024817.10828.95828.95814.9514569-0.77%
24 May 2024823.40825.00828.95817.5510073-0.05%
23 May 2024823.80826.20826.20817.0096810.65%
22 May 2024818.50828.95828.95812.00166340.63%
21 May 2024813.40829.00830.95812.8030376-1.88%
18 May 2024829.00826.95834.55826.9514380.28%
17 May 2024826.70827.95829.60821.0096240.16%
16 May 2024825.35823.00829.00819.5564920.89%
15 May 2024818.10821.55830.30816.558243-0.42%
14 May 2024821.55820.85832.45814.6095641.04%
13 May 2024813.10831.85833.95805.1517087-1.32%
10 May 2024823.95827.10834.00818.956616-0.37%
09 May 2024827.05850.00851.10824.608665-2.51%
08 May 2024848.30853.30860.00846.009496-1.35%
07 May 2024859.90874.45878.95850.0013955-1.60%
06 May 2024873.85878.10890.00860.2013052-0.48%
03 May 2024878.10899.00899.00870.0017063-1.44%
02 May 2024890.95874.95897.00868.05406161.86%
30 Apr 2024874.70871.30882.45868.50303541.03%
29 Apr 2024865.80880.00880.00860.05166820.25%
26 Apr 2024863.65858.95869.95858.95139210.55%
25 Apr 2024858.90860.00861.40849.50127560.58%
24 Apr 2024853.95850.15859.15850.1577700.36%
23 Apr 2024850.90858.70858.85848.10109370.33%
22 Apr 2024848.10840.05895.00830.95945522.92%
19 Apr 2024824.05823.65830.00816.6015028-0.93%
18 Apr 2024831.80845.60849.00828.0012707-1.35%
16 Apr 2024843.20831.05848.65831.00117810.20%
15 Apr 2024841.50864.00864.00828.0019409-2.94%
12 Apr 2024867.00875.05875.05863.9519980-1.25%
10 Apr 2024878.00880.45884.10865.00296240.72%
09 Apr 2024871.75869.75883.50863.55326060.23%
08 Apr 2024869.75835.15883.90835.15865694.14%
05 Apr 2024835.15833.00838.00818.00283430.72%
04 Apr 2024829.20825.00833.10815.75276571.53%
03 Apr 2024816.70805.35824.00793.50547932.93%
02 Apr 2024793.45786.05795.90777.65350320.93%
01 Apr 2024786.10745.00790.00745.00484256.43%
28 Mar 2024738.60730.00759.00728.351250071.44%
27 Mar 2024728.15770.50774.95718.80138613-5.28%
26 Mar 2024768.70793.40797.95768.0088943-3.11%
22 Mar 2024793.40803.85807.05791.5042495-1.12%
21 Mar 2024802.35785.00808.90784.50751263.78%
20 Mar 2024773.10783.95786.45766.1033843-0.82%
19 Mar 2024779.50788.95791.75777.7032984-1.20%
18 Mar 2024788.95790.00797.90785.8527810-0.13%
15 Mar 2024790.00795.10810.80783.0044445-0.99%
14 Mar 2024797.90780.00824.90780.00686670.30%
13 Mar 2024795.50840.20845.25785.0060776-5.32%
12 Mar 2024840.20860.00860.00840.0038118-2.06%
11 Mar 2024857.90869.95869.95855.0521004-1.06%
07 Mar 2024867.05880.05887.00865.0538005-1.19%
06 Mar 2024877.50897.15898.00870.0035044-2.33%
05 Mar 2024898.45902.70905.25897.0016309-0.47%
04 Mar 2024902.70914.95915.00901.0011889-1.18%
02 Mar 2024913.45914.00919.90909.4519830.45%
01 Mar 2024909.40920.00923.55908.2014402-0.73%
29 Feb 2024916.05904.90921.00900.30269961.48%
28 Feb 2024902.70917.95918.95900.0016465-1.20%
27 Feb 2024913.65908.00919.00905.00238060.77%
26 Feb 2024906.70909.15914.00905.0023557-0.27%
23 Feb 2024909.15910.00917.00907.7530192-0.33%
22 Feb 2024912.15919.00923.00907.8519104-0.01%
21 Feb 2024912.25917.55928.00911.1024577-0.45%
20 Feb 2024916.40921.70924.60915.0022706-0.35%
19 Feb 2024919.65930.00933.00917.7029956-0.57%
16 Feb 2024924.90925.05932.75921.0026850-0.67%
15 Feb 2024931.15935.65946.40928.2529355-0.12%
14 Feb 2024932.25932.70938.00925.0018850-0.05%
13 Feb 2024932.70928.35933.95912.00156570.47%
12 Feb 2024928.35946.35948.90920.0040847-1.41%
09 Feb 2024941.65952.25957.50931.3017845-1.11%
08 Feb 2024952.25967.00967.00951.0019872-1.05%
07 Feb 2024962.40968.00970.95960.0014002-0.08%
06 Feb 2024963.20951.05968.05950.80210091.30%
05 Feb 2024950.80960.00975.00949.5521325-0.80%
02 Feb 2024958.50978.80985.00955.0028816-1.91%
01 Feb 2024977.20988.00988.00967.2018849-0.60%
31 Jan 2024983.05964.90984.50959.05354241.88%
30 Jan 2024964.90959.00979.80948.00302790.80%
29 Jan 2024957.20960.50962.80950.5016941-0.34%
25 Jan 2024960.50946.25965.90927.45658302.01%
24 Jan 2024941.60936.00948.55935.001297490.88%
23 Jan 2024933.35960.15986.35930.0065705-2.63%
20 Jan 2024958.55965.00975.35953.95216550.25%
19 Jan 2024956.15968.20976.45954.0040311-0.75%
18 Jan 2024963.40970.00975.45956.6017880-1.07%
17 Jan 2024973.80981.30989.80969.0020214-1.76%
16 Jan 2024991.25999.701003.70982.6025331-0.85%
15 Jan 2024999.701001.001012.40995.00495160.23%
12 Jan 2024997.40979.251011.10976.90541012.37%
11 Jan 2024974.35980.00983.80970.6019327-0.46%
10 Jan 2024978.90984.60985.85971.0016880-0.08%
09 Jan 2024979.65984.40987.90975.65208200.01%
08 Jan 2024979.55990.00993.60978.0016702-0.71%
05 Jan 2024986.55987.20990.00981.00281570.29%
04 Jan 2024983.65983.50993.65981.7029467-0.19%
03 Jan 2024985.50990.00994.45983.5021164-0.43%
02 Jan 2024989.75994.90999.00985.0018287-0.47%
01 Jan 2024994.40994.951001.80992.00187530.49%
29 Dec 2023989.60985.05999.80980.00172230.37%
28 Dec 2023986.00992.051000.00976.0024363-0.54%
27 Dec 2023991.401005.001005.00990.0014092-0.56%
26 Dec 2023997.00996.001009.95993.00172920.20%
22 Dec 2023995.00997.00999.85984.60169501.22%
21 Dec 2023983.05981.85992.45975.10228810.12%
20 Dec 2023981.851014.951020.00976.3034310-3.26%
19 Dec 20231014.951014.451025.00995.50526811.15%
18 Dec 20231003.401007.001024.00993.0028450-0.28%
15 Dec 20231006.251015.001020.451002.2528492-0.60%
14 Dec 20231012.30998.001030.00993.55430211.87%
13 Dec 2023993.75980.701000.00974.65161641.34%
12 Dec 2023980.60989.40997.30979.0516161-0.88%
11 Dec 2023989.301008.301008.30984.1519490-1.00%
08 Dec 2023999.301021.001021.00993.3024473-0.78%
07 Dec 20231007.151003.051018.801001.00276040.07%
06 Dec 20231006.451005.601019.001003.0030605-0.02%
05 Dec 20231006.701014.301019.651002.05275900.24%
04 Dec 20231004.251022.001029.951001.0031570-1.51%
01 Dec 20231019.651025.001031.00993.40731531.28%
30 Nov 20231006.75955.751040.00945.001368345.34%
29 Nov 2023955.75953.90965.00924.001857800.81%
28 Nov 2023948.05944.00953.00940.50131360.93%
24 Nov 2023939.35942.65945.00936.958937-0.35%
23 Nov 2023942.65940.00948.00940.008449-0.02%
22 Nov 2023942.85948.25958.00935.0012139-0.56%
21 Nov 2023948.15942.60964.00942.6096390.60%
20 Nov 2023942.50963.25970.05940.0015359-1.79%
17 Nov 2023959.65949.65980.00949.45173401.05%
16 Nov 2023949.65934.60960.00934.60303021.61%
15 Nov 2023934.60935.00939.95931.00189760.25%
13 Nov 2023932.25935.05943.00931.0013486-0.52%
12 Nov 2023937.10935.00949.40935.0077270.27%
10 Nov 2023934.60950.35951.05931.0036017-2.41%
09 Nov 2023957.65948.50966.80946.70107280.92%
08 Nov 2023948.90950.80957.65945.0512334-0.20%
07 Nov 2023950.80940.10955.00940.00131431.21%
06 Nov 2023939.45940.80950.45936.00142110.28%
03 Nov 2023936.85942.00948.75930.00108780.00%
02 Nov 2023936.85937.70949.00934.6080890.49%
01 Nov 2023932.25935.50941.60924.0015584-0.07%
31 Oct 2023932.90955.65959.45931.0021114-1.53%
30 Oct 2023947.40960.00966.40944.6012177-1.48%
27 Oct 2023961.65939.10968.00939.10182632.40%
26 Oct 2023939.10955.95958.10925.0519516-1.74%
25 Oct 2023955.70963.55971.20953.5014640-0.80%
23 Oct 2023963.40986.00989.95959.0034452-2.54%
20 Oct 2023988.50992.00996.00986.0010507-0.46%
19 Oct 2023993.10990.00995.80988.60101440.05%
18 Oct 2023992.60997.951001.00990.1016198-0.54%
17 Oct 2023997.951000.001003.00994.709748-0.02%
16 Oct 2023998.10999.601005.00996.1013000-0.15%
13 Oct 2023999.601000.001008.90998.008532-0.15%
12 Oct 20231001.15998.951018.85996.95232130.42%
11 Oct 2023996.95994.251004.00994.25123650.49%
10 Oct 2023992.10998.00998.00983.05120770.67%
09 Oct 2023985.50999.70999.70982.6024590-1.42%
06 Oct 2023999.701007.051007.05997.0017061-0.48%
05 Oct 20231004.551001.901007.95999.00115380.45%
04 Oct 20231000.05999.501010.90995.20140090.04%
03 Oct 2023999.651004.001005.65998.0013532-0.43%
29 Sep 20231004.001001.751007.00995.20114980.91%
28 Sep 2023994.951002.401004.95992.0555323-0.74%
27 Sep 20231002.401007.001008.801000.0013158-0.25%
26 Sep 20231004.951002.751014.751002.00138370.23%
25 Sep 20231002.651008.751013.801001.55200300.01%
22 Sep 20231002.501010.001015.801001.5017071-0.36%
21 Sep 20231006.101011.801014.901002.1021891-0.30%
20 Sep 20231009.101011.001020.001004.7524235-0.27%
18 Sep 20231011.801018.001025.001010.0027605-0.80%
15 Sep 20231020.001020.001029.451018.00275600.00%
14 Sep 20231019.951017.201027.101011.60300330.53%
13 Sep 20231014.551021.801038.001010.0033817-0.29%
12 Sep 20231017.451050.001050.001008.0033026-2.13%
11 Sep 20231039.601048.501053.801035.05417450.25%
08 Sep 20231037.051039.951046.651035.05473470.28%
07 Sep 20231034.151027.801039.651023.50424211.20%
06 Sep 20231021.851044.751064.901015.55134667-0.72%
05 Sep 20231029.301011.101065.001010.001882831.62%
04 Sep 20231012.901006.001025.001004.70391440.72%
01 Sep 20231005.651010.001019.001004.1019959-0.19%
31 Aug 20231007.601013.201045.001005.5023264-0.26%
30 Aug 20231010.201016.801025.001005.00189540.02%
29 Aug 20231010.001012.601020.051001.0525507-0.26%
28 Aug 20231012.601017.601022.60999.0019333-0.12%
25 Aug 20231013.851023.001030.001010.0017945-0.96%
24 Aug 20231023.701031.001039.951021.0018766-0.72%
23 Aug 20231031.151011.801046.001011.60448352.04%
22 Aug 20231010.551009.001016.001008.00165990.42%
21 Aug 20231006.301000.001010.00999.00211130.30%
18 Aug 20231003.251011.001019.951000.1017853-0.77%
17 Aug 20231011.001014.951022.951010.0022157-0.21%
16 Aug 20231013.151014.851023.501009.1023742-0.21%
14 Aug 20231015.251014.001031.701012.5019443-0.51%
11 Aug 20231020.451017.001024.751014.0027752-0.52%
10 Aug 20231025.751059.001059.001020.6075040-2.63%
09 Aug 20231053.451050.551058.501045.00145040.59%
08 Aug 20231047.251041.751051.951041.75168950.53%
07 Aug 20231041.751059.951063.451036.9023148-0.98%
04 Aug 20231052.051050.551059.851050.2595370.37%
03 Aug 20231048.201048.351056.401042.0012595-0.32%
02 Aug 20231051.601056.251062.451048.0012828-0.44%
01 Aug 20231056.251060.951062.651048.95205700.18%
31 Jul 20231054.351060.001064.751048.9520830-0.39%
28 Jul 20231058.451060.901071.001050.00160930.42%
27 Jul 20231054.051044.051064.801043.60167381.00%
26 Jul 20231043.601053.101054.901040.0020836-0.69%
25 Jul 20231050.801056.751060.251049.1015133-0.08%
24 Jul 20231051.601066.001072.551049.0026776-1.34%
21 Jul 20231065.901065.001074.001062.5015763-0.27%
20 Jul 20231068.801073.301078.951065.1010621-0.42%
19 Jul 20231073.301088.001088.001065.2520139-0.17%
18 Jul 20231075.101089.951089.951070.0016974-0.32%
17 Jul 20231078.501061.951091.651061.95392912.00%
14 Jul 20231057.351057.051063.151052.10324450.06%
13 Jul 20231056.751055.101063.001051.1514818-0.16%
12 Jul 20231058.451064.751070.351055.1017638-0.39%
11 Jul 20231062.601071.051074.901060.0020857-0.66%
10 Jul 20231069.651088.201091.751065.0518398-1.71%
07 Jul 20231088.251089.951096.351085.0017246-0.17%
06 Jul 20231090.101079.051104.751079.00347741.14%
05 Jul 20231077.851079.401084.401070.20148430.14%
04 Jul 20231076.351082.051082.601073.108998-0.06%
03 Jul 20231077.001083.601089.901076.0016322-0.24%
30 Jun 20231079.601069.051093.501069.05359721.01%
28 Jun 20231068.801067.951089.951065.10205690.46%
27 Jun 20231063.901057.001089.001057.00261230.29%
26 Jun 20231060.851068.201072.951060.0023774-0.69%
23 Jun 20231068.251075.401078.451066.1517834-0.62%
22 Jun 20231074.951080.601083.851073.0514389-0.40%
21 Jun 20231079.301085.251087.851075.50196840.04%
20 Jun 20231078.901076.051087.001072.00268380.30%
19 Jun 20231075.651087.851087.851075.0029125-0.57%
16 Jun 20231081.851085.601093.001080.4520894-0.35%
15 Jun 20231085.601090.001093.451083.0021839-0.37%
14 Jun 20231089.601090.901096.451080.00346920.71%
13 Jun 20231081.901075.351089.001075.35685870.37%
12 Jun 20231077.951080.001084.451075.10137018-0.98%
09 Jun 20231088.651088.051120.951085.05167892-2.62%
08 Jun 20231117.901115.001147.001114.0534813-0.46%
07 Jun 20231123.101119.801126.951108.10208240.63%
06 Jun 20231116.101141.851141.851113.1013805-0.70%
05 Jun 20231123.951148.001148.001121.0018565-1.52%
02 Jun 20231141.351135.801148.801135.80110490.60%
01 Jun 20231134.551136.801144.951128.80167530.52%
31 May 20231128.651126.201139.851123.65112230.45%
30 May 20231123.601129.001135.451115.0018968-0.44%
29 May 20231128.601140.001149.801126.3035906-2.43%
26 May 20231156.751163.851166.951153.0520139-0.29%
25 May 20231160.101161.001164.001154.45174270.04%
24 May 20231159.651152.201164.951151.60174850.41%
23 May 20231154.951157.801165.001152.3019201-0.25%
22 May 20231157.801170.001174.001151.0526403-0.55%
19 May 20231164.201139.901170.001124.10492042.66%
18 May 20231134.051124.851144.651115.00251680.82%
17 May 20231124.801127.151140.951112.1516432-0.95%
16 May 20231135.601158.001158.001130.0026588-1.57%
15 May 20231153.701160.001165.801147.50335540.60%
12 May 20231146.851134.001163.451132.95620721.92%
11 May 20231125.201104.001144.451100.00740512.36%
10 May 20231099.301084.901116.901059.551512754.48%
09 May 20231052.201050.001074.801045.05292630.44%
08 May 20231047.601052.951056.801045.55120390.11%
05 May 20231046.501049.501055.051045.007604-0.12%
04 May 20231047.751050.401055.551040.05120030.07%
03 May 20231047.001047.501053.051030.0012717-0.05%
02 May 20231047.501050.951056.801042.00281031.30%
28 Apr 20231034.051027.051046.401027.05243910.71%
27 Apr 20231026.801017.451030.001015.05125460.92%
26 Apr 20231017.451018.701022.201010.6517010-0.02%
25 Apr 20231017.651029.201032.501013.1513370-0.93%
24 Apr 20231027.201029.201037.351026.0010099-0.19%
21 Apr 20231029.201040.001043.651026.0013540-0.90%
20 Apr 20231038.501028.001054.051028.00183441.01%
19 Apr 20231028.101029.601031.001026.1013825-0.15%
18 Apr 20231029.601043.651043.651026.0517363-1.46%
17 Apr 20231044.851052.501064.251025.0023212-1.49%
13 Apr 20231060.701068.551068.551051.9513816-0.89%
12 Apr 20231070.251066.901075.001055.00218310.95%
11 Apr 20231060.151056.751076.101054.60196940.52%
10 Apr 20231054.701079.001079.001050.0523041-1.55%
06 Apr 20231071.351030.051076.301030.05467963.85%
05 Apr 20231031.651029.701032.101024.05291770.80%
03 Apr 20231023.451040.001042.301017.1029284-0.61%
31 Mar 20231029.701015.001035.301007.05671462.52%
29 Mar 20231004.401000.001020.00999.95484370.13%
28 Mar 20231003.051031.001031.00995.1547947-2.05%
27 Mar 20231024.001019.701043.35994.10777950.78%
24 Mar 20231016.101030.001040.851009.0040826-1.08%
23 Mar 20231027.201060.851060.851024.0032628-2.30%
22 Mar 20231051.401059.001072.451045.0033380-0.23%
21 Mar 20231053.801070.951081.701050.0537054-1.20%
20 Mar 20231066.551085.001090.001060.1526867-0.56%
17 Mar 20231072.551080.051089.701067.3024670-0.20%
16 Mar 20231074.701093.701093.701056.0545538-0.83%
15 Mar 20231083.651094.901101.651080.00284620.04%
14 Mar 20231083.251119.651119.651074.9551101-2.19%
13 Mar 20231107.551143.501155.001103.1075047-3.76%
10 Mar 20231150.851178.001178.001143.1063311-2.86%
09 Mar 20231184.751215.001215.001182.5569151-1.82%
08 Mar 20231206.701201.001233.601201.0098886-1.03%
06 Mar 20231219.251179.001252.001146.75415592-10.18%
03 Mar 20231357.501317.951367.401314.153346583.30%
02 Mar 20231314.101316.001317.001312.001457070.05%
01 Mar 20231313.451307.101316.001303.001067310.72%
28 Feb 20231304.051308.951308.951302.151018090.24%
27 Feb 20231300.951310.001311.001297.2576500-0.20%
24 Feb 20231303.501307.001311.001297.25664580.35%
23 Feb 20231298.951298.051309.801295.0544208-0.09%
22 Feb 20231300.101302.001309.501298.0057191-0.32%
21 Feb 20231304.251304.751310.001302.30466540.21%
20 Feb 20231301.501307.151310.001299.40635450.08%
17 Feb 20231300.501300.001304.951298.7061748-0.13%
16 Feb 20231302.251309.001309.951292.00416850.06%
15 Feb 20231301.451302.301307.001292.60257890.38%
14 Feb 20231296.501306.101309.701288.0037654-1.48%
13 Feb 20231316.001305.001323.001300.15812281.22%
10 Feb 20231300.151295.001304.401293.95252300.23%
09 Feb 20231297.201302.001306.001292.0022212-0.05%
08 Feb 20231297.851301.701301.701293.05290340.38%
07 Feb 20231293.001296.001303.851290.0538059-0.38%
06 Feb 20231297.951302.001306.001291.3525431-0.20%
03 Feb 20231300.601292.001305.751281.20453210.18%
02 Feb 20231298.251297.001307.701290.00409600.05%
01 Feb 20231297.551309.601319.901290.0034794-0.92%
31 Jan 20231309.601309.001330.001297.85604820.11%
30 Jan 20231308.201319.001335.901297.001008330.93%
27 Jan 20231296.151304.451306.101280.0533085-0.64%
25 Jan 20231304.451308.001313.951283.45191100.40%
24 Jan 20231299.201318.601318.601290.0529748-0.22%
23 Jan 20231302.051325.151329.751297.1038544-1.12%
20 Jan 20231316.801331.051336.151311.0020766-0.72%
19 Jan 20231326.401320.001344.001318.55390180.26%
18 Jan 20231322.951326.001328.101320.0010484-0.25%
17 Jan 20231326.251324.451330.001320.00147110.52%
16 Jan 20231319.451316.951326.001309.30165330.67%
13 Jan 20231310.651309.851323.001305.25159360.32%
12 Jan 20231306.501310.051325.851302.8518632-0.26%
11 Jan 20231309.901310.001327.901305.00212750.46%
10 Jan 20231303.851309.851312.801299.0025924-0.14%
09 Jan 20231305.701322.701322.801303.9023379-0.19%
06 Jan 20231308.201315.001317.751303.9013470-0.40%
05 Jan 20231313.451316.051327.951305.0015190-0.05%
04 Jan 20231314.101336.101339.451312.6018390-1.65%
03 Jan 20231336.101332.001339.951330.00144370.35%
02 Jan 20231331.451335.001347.951328.55259180.09%
30 Dec 20221330.201350.001350.001325.0024132-1.24%
29 Dec 20221346.951334.901350.001321.35262230.78%
28 Dec 20221336.551329.051348.651329.0547205-0.20%
27 Dec 20221339.201342.051348.801324.00302160.84%
26 Dec 20221328.001280.951333.001270.75484853.96%
23 Dec 20221277.451276.451298.051275.3062852-1.95%
22 Dec 20221302.901346.801353.501293.5560536-3.26%
21 Dec 20221346.801382.001394.251337.1061721-1.24%
20 Dec 20221363.651399.901404.951354.00144679-2.79%
19 Dec 20221402.751423.551426.701394.15695630.24%
16 Dec 20221399.451393.001408.601376.10690640.44%
15 Dec 20221393.301398.601420.001381.352087442.88%
14 Dec 20221354.251322.051367.751313.30508402.76%
13 Dec 20221317.901331.501344.801295.4032749-0.80%
12 Dec 20221328.501362.951362.951307.0533500-1.30%
09 Dec 20221345.951361.001380.001332.00445490.12%
08 Dec 20221344.301369.001390.001324.5052571-0.36%
07 Dec 20221349.201376.951376.951341.0543899-2.08%
06 Dec 20221377.801424.951429.551364.4081068-2.86%
05 Dec 20221418.301411.001480.001406.002261441.04%
02 Dec 20221403.751339.951415.001330.001980685.53%
01 Dec 20221330.201322.051344.851311.051048473.76%
30 Nov 20221282.001220.001322.051220.002699514.97%
29 Nov 20221221.351236.001240.401217.0044375-1.15%
28 Nov 20221235.501270.001270.301231.0058921-2.41%
25 Nov 20221265.951268.001274.001261.50151120.21%
24 Nov 20221263.301257.751273.651252.35272120.95%
23 Nov 20221251.451255.551265.301246.10207180.17%
22 Nov 20221249.351285.001295.001241.0047255-2.51%
21 Nov 20221281.501279.701297.001270.05252300.47%
18 Nov 20221275.551312.701312.701265.0025179-2.34%
17 Nov 20221306.151321.051325.801300.4534343-1.97%
16 Nov 20221332.451352.001363.001310.2076517-0.52%
15 Nov 20221339.351329.001377.501322.301851383.34%
14 Nov 20221296.051259.751317.951259.701043313.40%
11 Nov 20221253.451241.001273.401237.00743911.77%
10 Nov 20221231.651222.601238.001220.00413670.81%
09 Nov 20221221.801199.001225.501185.15467522.73%
07 Nov 20221189.301200.101209.301180.0036414-0.78%
04 Nov 20221198.651210.851211.801190.1031012-0.51%
03 Nov 20221204.801207.851213.951196.0515973-0.24%
02 Nov 20221207.751218.001219.851201.0028684-0.72%
01 Nov 20221216.451224.001227.951205.1034427-0.33%
31 Oct 20221220.451224.901232.601210.0026956-0.10%
28 Oct 20221221.651208.001225.001205.00173951.18%
27 Oct 20221207.401214.001225.001201.0023884-0.47%
25 Oct 20221213.101235.001240.951209.1022176-1.29%
24 Oct 20221228.901200.251233.001200.2572561.02%
21 Oct 20221216.501234.101236.151210.0019587-0.93%
20 Oct 20221227.951255.001287.901211.0053524-2.52%
19 Oct 20221259.651266.151284.901255.5528936-0.02%
18 Oct 20221259.851279.201289.701253.4537560-1.02%
17 Oct 20221272.801280.801290.001265.6520046-0.20%
14 Oct 20221275.401295.001447.001270.4526168-1.41%
13 Oct 20221293.701272.501304.601272.50198510.84%
12 Oct 20221282.901292.451294.151272.1515925-0.24%
11 Oct 20221286.001294.901310.901275.0013436-0.38%
10 Oct 20221290.851296.001315.951285.7022317-1.19%
07 Oct 20221306.351317.401326.051294.3519448-0.47%
06 Oct 20221312.501332.001345.001307.8030919-1.28%
04 Oct 20221329.551324.001338.801318.00317492.07%
03 Oct 20221302.601269.001324.001263.051387163.05%
30 Sep 20221264.051218.001270.001206.60370853.83%
29 Sep 20221217.451240.901257.001212.3026466-1.38%
28 Sep 20221234.451256.851256.851225.0028534-1.71%
27 Sep 20221255.951265.001285.301250.0043677-0.33%
26 Sep 20221260.051323.001323.901255.0081049-5.02%
23 Sep 20221326.701361.051364.201320.0055185-3.81%
22 Sep 20221379.201374.901389.851365.15453420.45%
21 Sep 20221373.051390.001390.001360.15315830.05%
20 Sep 20221372.301360.001385.001359.70385640.93%
19 Sep 20221359.601394.901422.801345.0562055-1.78%
16 Sep 20221384.201424.001435.551375.4555685-2.79%
15 Sep 20221423.951422.951440.601418.75523630.82%
14 Sep 20221412.351418.001454.851405.00145429-0.94%
13 Sep 20221425.751445.001458.001420.0085254-0.46%
12 Sep 20221432.401417.001457.751415.851501331.17%
09 Sep 20221415.851420.001434.601410.30444450.22%
08 Sep 20221412.701425.001433.901408.20522680.50%
07 Sep 20221405.701404.701426.951390.00880510.17%
06 Sep 20221403.301412.651447.601396.501306690.31%
05 Sep 20221398.901418.001436.651393.00200998-1.72%
02 Sep 20221423.351479.251486.451415.15201520-4.35%
01 Sep 20221488.101495.801527.401480.0572547-0.50%
30 Aug 20221495.601505.001534.101483.002015420.05%
29 Aug 20221494.851525.101541.901481.00166531-4.93%
26 Aug 20221572.351610.951621.301556.40167675-1.53%
25 Aug 20221596.751669.901675.001576.00222275-3.97%
24 Aug 20221662.751624.001698.601601.203481002.38%
23 Aug 20221624.101560.001645.001512.204095643.83%
22 Aug 20221564.151487.651615.001455.107576985.14%
19 Aug 20221487.651431.901495.001406.003299134.34%
18 Aug 20221425.751398.001440.001378.701973891.66%
17 Aug 20221402.451325.101427.851317.203305665.51%
16 Aug 20221329.251351.001354.901300.45232084-1.90%
12 Aug 20221354.951358.101370.001300.00194870-0.01%
11 Aug 20221355.101325.701364.001315.102301742.75%
10 Aug 20221318.801337.201346.001311.55154916-0.86%
08 Aug 20221330.201340.001355.001320.00620240.31%
05 Aug 20221326.151322.801335.951313.20410800.25%
04 Aug 20221322.801323.901338.001281.751896440.25%
03 Aug 20221319.551300.201323.951292.151488582.02%
02 Aug 20221293.401278.001300.001272.00473851.10%
01 Aug 20221279.351312.201334.001270.55118625-2.50%
29 Jul 20221312.201304.001317.501292.051269990.91%
28 Jul 20221300.351281.001318.401272.051164821.46%
27 Jul 20221281.651260.001292.001247.051127780.72%
26 Jul 20221272.551262.001280.001243.45596160.40%
25 Jul 20221267.501300.101319.901250.0069553-2.10%
22 Jul 20221294.651285.001299.451270.20663430.54%
21 Jul 20221287.701263.101299.851245.401526181.80%
20 Jul 20221264.951356.251369.951255.00215565-7.00%
19 Jul 20221360.151368.001393.001348.0099335-1.23%
18 Jul 20221377.051335.001382.351318.002864274.09%
15 Jul 20221323.001280.001329.001275.052876423.00%
14 Jul 20221284.451260.001299.001213.003253931.27%
13 Jul 20221268.401247.901272.001218.502803792.43%
12 Jul 20221238.251242.001284.451222.35314441-0.62%
11 Jul 20221245.951189.001251.951167.802605364.77%
08 Jul 20221189.201163.001195.001145.901240672.49%
07 Jul 20221160.301138.501170.051101.151859481.82%
06 Jul 20221139.551123.001159.901110.001666903.57%
05 Jul 20221100.301070.001107.001064.50729943.07%
04 Jul 20221067.501070.001080.151049.0037107-0.69%
01 Jul 20221074.951075.001080.551050.051801810.74%
30 Jun 20221067.101084.301090.001058.0089000-1.59%
29 Jun 20221084.301072.351093.001062.55136187-0.40%
28 Jun 20221088.701083.001094.701048.5076789-0.04%
27 Jun 20221089.101085.001103.001066.001502202.17%
24 Jun 20221065.951039.901069.901030.101106352.73%
23 Jun 20221037.65997.001044.00997.001383802.94%
22 Jun 20221008.00986.001019.00975.002585802.21%
21 Jun 2022986.25965.00995.00954.951271912.57%
20 Jun 2022961.55959.00968.10917.001259051.42%
17 Jun 2022948.10943.80953.10910.2054520-0.54%
16 Jun 2022953.25975.40987.00942.1592281-2.15%
15 Jun 2022974.20970.00982.45966.6584000-0.30%
14 Jun 2022977.15979.90985.00956.0084402-0.08%
13 Jun 2022977.95979.55988.70962.5096174-1.25%
10 Jun 2022990.35966.00999.00960.101087492.37%
09 Jun 2022967.45968.00969.00960.0013181-0.13%
08 Jun 2022968.75970.00972.00956.00359780.16%
07 Jun 2022967.20965.00975.00955.7039731-0.09%
06 Jun 2022968.05985.00985.00952.4026510-0.20%
03 Jun 2022970.00962.00977.55961.40431140.96%
02 Jun 2022960.75974.40975.00952.9543692-0.48%
01 Jun 2022965.40970.00979.40958.60511590.54%
31 May 2022960.20947.00970.50921.00770231.40%
30 May 2022946.90965.00975.05942.00727692.23%
27 May 2022926.25910.00937.75901.55404743.47%
26 May 2022895.15887.30899.20858.70312540.58%
25 May 2022889.95903.80904.15881.4524114-1.54%
24 May 2022903.85930.00930.00896.9048052-1.98%
23 May 2022922.15946.90946.90910.4531593-1.06%
20 May 2022932.05923.00940.80910.05503682.28%
19 May 2022911.25882.00930.00862.00733841.15%
18 May 2022900.85915.00935.00891.0043213-1.26%
17 May 2022912.35862.00920.00862.00638816.18%
16 May 2022859.25862.95864.80849.35595961.00%
13 May 2022850.75885.05891.25846.00102214-3.05%
12 May 2022877.50910.85910.85875.0093631-3.98%
11 May 2022913.85959.00965.20905.5067463-4.33%
10 May 2022955.20939.90997.00939.901319771.69%
09 May 2022939.35958.00966.00935.1541181-2.08%
06 May 2022959.35974.90980.05951.0062971-2.60%
05 May 2022984.951010.001012.50980.0037647-1.70%
04 May 20221002.001010.001019.45996.0048764-0.46%
02 May 20221006.601020.001023.551001.2545805-1.66%
29 Apr 20221023.551065.001068.001020.1068661-3.29%
28 Apr 20221058.401047.001124.351036.051794021.86%
27 Apr 20221039.101061.001068.801031.6041805-2.78%
26 Apr 20221068.801082.001082.001064.00435800.06%
25 Apr 20221068.201081.001081.051063.0034555-1.57%
22 Apr 20221085.201085.901097.901080.0030950-0.44%
21 Apr 20221089.951099.001099.851081.55279810.87%
20 Apr 20221080.501119.001119.851074.0548829-1.98%
19 Apr 20221102.301100.001136.001095.00759081.02%
18 Apr 20221091.201090.001099.901080.0039277-0.66%
13 Apr 20221098.501095.001115.001095.00329420.17%
12 Apr 20221096.601101.001114.301091.3035533-1.52%
11 Apr 20221113.551130.001139.801109.0046972-0.74%
08 Apr 20221121.851114.001133.901109.25664571.15%
07 Apr 20221109.151115.001120.501096.10563220.18%
06 Apr 20221107.151125.001129.601100.0072738-1.72%
05 Apr 20221126.551116.501134.701110.35766461.10%
04 Apr 20221114.251131.701143.701106.75114679-0.62%
01 Apr 20221121.251029.901151.001027.004666969.53%
31 Mar 20221023.701044.301054.951020.0084992-1.86%
30 Mar 20221043.051036.001067.451025.751389011.77%
29 Mar 20221024.901035.001047.401021.35120507-0.68%
28 Mar 20221031.951078.151083.551020.00166751-4.29%
25 Mar 20221078.151104.001110.001075.00120954-2.23%
24 Mar 20221102.751105.001119.301095.00982130.10%
23 Mar 20221101.651160.101178.951050.40159171-4.32%
22 Mar 20221151.451100.001179.951086.001808085.42%
21 Mar 20221092.251119.901119.901077.10109319-1.63%
17 Mar 20221110.351129.001139.901107.0073927-0.91%
16 Mar 20221120.601139.001148.201118.0081846-1.39%
15 Mar 20221136.351152.451160.101135.0036834-1.34%
14 Mar 20221151.751160.001167.701150.0042966-0.75%
11 Mar 20221160.501159.901173.551149.05484460.23%
10 Mar 20221157.801140.001193.651140.00712372.14%
09 Mar 20221133.551119.901137.001119.90412231.57%
08 Mar 20221116.001125.001137.601105.0089647-0.89%
07 Mar 20221126.051135.001147.651117.2571649-3.84%
04 Mar 20221171.051200.101204.201162.5539202-2.98%
03 Mar 20221207.001229.001229.851199.40312950.07%
02 Mar 20221206.101223.001236.951198.0031579-0.61%
28 Feb 20221213.451240.001240.001200.0532475-1.57%
25 Feb 20221232.801250.001258.701226.00567612.07%
24 Feb 20221207.851258.001278.501200.0578843-7.58%
23 Feb 20221306.951326.001339.001299.1539629-0.24%
22 Feb 20221310.101300.001330.951245.30147674-4.16%
21 Feb 20221366.901359.981386.001341.281477422.32%
18 Feb 20221335.951360.501410.001316.28109750-3.69%
17 Feb 20221387.131340.001396.231330.101026125.47%
16 Feb 20221315.251275.001343.751262.63732774.76%
15 Feb 20221255.481257.501257.501210.03507241.53%
14 Feb 20221236.581250.001260.001200.5577706-4.34%
11 Feb 20221292.651295.551299.581282.5324117-0.70%
10 Feb 20221301.701294.301310.001278.48244661.31%
09 Feb 20221284.851258.731290.001251.95184602.08%
08 Feb 20221258.731259.951266.001250.50253990.33%
07 Feb 20221254.551271.851285.081245.7032521-1.44%
04 Feb 20221272.831282.501289.401270.1319941-0.61%
03 Feb 20221280.631299.351305.001278.1837150-1.53%
02 Feb 20221300.551277.001313.781276.28356922.19%
01 Feb 20221272.631291.701291.701260.5024667-0.11%
31 Jan 20221274.001272.001284.731260.00237191.25%
28 Jan 20221258.231250.001297.251245.03481621.31%
27 Jan 20221241.981250.001257.001234.9841834-1.54%
25 Jan 20221261.401275.001279.901250.0074361-1.75%
24 Jan 20221283.901365.001366.481275.0072368-5.92%
21 Jan 20221364.631387.501392.501355.0377973-2.44%
20 Jan 20221398.781394.501422.551387.50497230.44%
19 Jan 20221392.631405.001417.131390.0092133-1.77%
18 Jan 20221417.701492.001498.001412.50142715-4.21%
17 Jan 20221480.031472.531512.501460.00212874-6.57%
14 Jan 20221584.151565.001592.901555.001926982.35%
13 Jan 20221547.781557.001560.981536.001281020.39%
12 Jan 20221541.751535.001567.301530.002288122.47%
11 Jan 20221504.581432.251555.001417.508632476.00%
10 Jan 20221419.351390.001450.001342.501074674-0.63%
07 Jan 20221428.331428.501462.501428.33574765-20.00%
06 Jan 20221785.401819.451824.501776.00162271-0.57%
05 Jan 20221795.651834.001875.681771.00131049-1.19%
04 Jan 20221817.301960.001960.001765.003593869.75%
03 Jan 20221655.851668.131678.501650.08164920.18%
31 Dec 20211652.831675.501682.431650.5014593-0.19%
30 Dec 20211655.901668.631695.001653.50122710.20%
29 Dec 20211652.551653.631686.981640.53183090.57%
28 Dec 20211643.181637.431673.501628.80151661.05%
27 Dec 20211626.101637.601649.901600.0813821-2.12%
24 Dec 20211661.301686.001699.931650.7016560-1.36%
23 Dec 20211684.281670.501690.001650.03240960.82%
22 Dec 20211670.531687.501725.001650.00477331.00%
21 Dec 20211654.001499.981705.001499.989419110.29%
20 Dec 20211499.751515.131535.001485.0046256-1.78%
17 Dec 20211527.001565.001565.001521.0015352-1.59%
16 Dec 20211551.601599.931600.051540.5014788-1.84%
15 Dec 20211580.681541.001591.501535.00192922.57%
14 Dec 20211541.001514.151564.551502.50124501.77%
13 Dec 20211514.151565.101599.901501.0020813-3.26%
10 Dec 20211565.101604.201615.001550.4314726-2.44%
09 Dec 20211604.201667.601667.601590.00652161.01%
08 Dec 20211588.201588.201588.201550.50195835.00%
07 Dec 20211512.581441.001512.581435.60207155.00%
06 Dec 20211440.551410.031465.031410.0390871.24%
03 Dec 20211422.931420.501460.231405.0073230.12%
02 Dec 20211421.181444.631444.631400.559222-0.69%
01 Dec 20211431.051449.981449.981427.508534-0.59%
30 Nov 20211439.551435.001485.001428.0011458-0.46%
29 Nov 20211446.151494.981495.201430.0014856-1.92%
26 Nov 20211474.451469.981500.001426.15201040.16%
25 Nov 20211472.101430.501475.001425.70153231.52%
24 Nov 20211450.001475.001498.801446.5023552-2.11%
23 Nov 20211481.331492.501509.501430.10293910.00%
22 Nov 20211481.281512.501514.501467.50523881.17%
18 Nov 20211464.151464.151464.151433.25490985.00%
17 Nov 20211394.451360.001394.451340.03299225.00%
16 Nov 20211328.051330.651360.501308.1312948-0.62%
15 Nov 20211336.381438.981438.981332.5013800-2.51%
12 Nov 20211370.781411.001435.001341.7822229-2.95%
11 Nov 20211412.381434.981448.401410.735390-1.17%
10 Nov 20211429.081417.851437.251410.9876290.25%
09 Nov 20211425.451403.501437.501403.50195181.55%
08 Nov 20211403.631426.951426.951385.0068180.21%
04 Nov 20211400.681425.001449.001380.054644-1.30%
03 Nov 20211419.201400.001425.451330.55104861.83%
02 Nov 20211393.701357.501399.901350.0057883.00%
01 Nov 20211353.101339.281357.501320.5532331.03%
29 Oct 20211339.281370.001374.001323.758067-1.07%
28 Oct 20211353.751345.001395.001337.507862-0.20%
27 Oct 20211356.531371.501374.501349.4529200.12%
26 Oct 20211354.931302.001375.001302.0071640.86%
25 Oct 20211343.401391.001391.001331.0010886-3.43%
22 Oct 20211391.081415.201415.201375.009249-0.81%
21 Oct 20211402.401405.001417.501355.50131160.78%
20 Oct 20211391.601419.501437.001384.5013939-1.97%
19 Oct 20211419.501424.981441.501410.0014576-0.08%
18 Oct 20211420.581442.001444.501412.5025081-0.14%
14 Oct 20211422.531444.001444.001418.038234-0.30%
13 Oct 20211426.831443.981443.981420.009800-0.71%
12 Oct 20211437.001430.001444.001410.5064220.49%
11 Oct 20211429.981447.501459.501424.5011275-1.22%
08 Oct 20211447.631456.001459.501425.65101600.26%
07 Oct 20211443.831445.001455.001417.5099010.89%
06 Oct 20211431.051424.181450.001416.0392280.48%
05 Oct 20211424.181455.001455.001405.508275-2.09%
04 Oct 20211454.531420.001464.501420.00176582.78%
01 Oct 20211415.151425.001440.001400.507038-1.09%
30 Sep 20211430.751410.001441.001410.00114570.04%
29 Sep 20211430.151410.051442.501395.00394031.15%
28 Sep 20211413.951401.501439.001401.5010761-0.12%
27 Sep 20211415.601406.001449.001406.0011676-0.48%
24 Sep 20211422.431449.501452.501410.839209-0.75%
23 Sep 20211433.131436.001470.001420.0093190.21%
22 Sep 20211430.101362.501469.501362.50115630.83%
21 Sep 20211418.331425.001427.501357.5026394-0.69%
20 Sep 20211428.231490.001499.981423.1523548-5.36%
17 Sep 20211509.051449.501513.951369.80375634.66%
16 Sep 20211441.881499.501499.501435.0012361-2.47%
15 Sep 20211478.401510.151525.001467.0018861-1.94%
14 Sep 20211507.651527.501544.501487.95318901.32%
13 Sep 20211487.951417.001487.951390.83356685.00%
09 Sep 20211417.101380.001424.981380.00272471.77%
08 Sep 20211392.431387.501400.001378.056503-0.15%
07 Sep 20211394.501399.681399.681370.0086710.26%
06 Sep 20211390.851380.001400.001325.00193161.18%
03 Sep 20211374.681365.951382.501350.00233021.35%
02 Sep 20211356.351370.001385.001305.5018442-1.00%
01 Sep 20211370.081372.501389.931340.0020639-0.39%
31 Aug 20211375.501295.001393.001270.00580623.49%
30 Aug 20211329.151327.851350.001327.8582354-4.91%
27 Aug 20211397.731387.501412.001357.50116820.74%
26 Aug 20211387.531420.001431.651367.5814561-2.19%
25 Aug 20211418.531444.451460.001400.5013265-1.61%
24 Aug 20211441.681345.431453.501345.43556031.80%
23 Aug 20211416.231491.501523.501416.2321173-5.00%
20 Aug 20211490.751510.001545.001461.3825058-3.09%
18 Aug 20211538.281555.101580.001525.4523850-2.75%
17 Aug 20211581.701550.031609.501550.0324587-0.28%
16 Aug 20211586.151600.001615.501573.0539195-4.21%
13 Aug 20211655.831745.501745.501655.8351545-5.00%
12 Aug 20211742.951777.501777.501625.001606852.81%
11 Aug 20211695.381695.381695.381695.38327835.00%
10 Aug 20211614.651614.651614.651614.6573855.00%
09 Aug 20211537.781490.501540.801490.50694484.79%
06 Aug 20211467.451435.501495.001435.50237411.68%
05 Aug 20211443.201475.001500.001430.5515137-1.35%
04 Aug 20211462.931466.051512.381450.0010989-2.30%
03 Aug 20211497.401515.001515.001470.0014767-0.72%
02 Aug 20211508.251524.501531.451419.88458240.91%
30 Jul 20211494.601503.301515.001463.00260341.41%
29 Jul 20211473.831525.001539.001455.5017624-2.42%
28 Jul 20211510.331470.001525.001412.50293662.74%
27 Jul 20211470.001475.001500.001437.50163970.43%
26 Jul 20211463.681477.501487.501437.55222890.87%
23 Jul 20211451.031498.481500.001410.0019794-1.02%
22 Jul 20211465.981500.001524.001437.5014345-1.62%
20 Jul 20211490.051561.501561.501483.9040528-4.61%
19 Jul 20211561.981594.001631.431488.50972310.53%
16 Jul 20211553.751553.751553.751553.75109565.00%
15 Jul 20211479.781479.781479.781479.78116605.00%
14 Jul 20211409.331362.501422.001312.50506883.12%
13 Jul 20211366.651387.001390.001338.00334892.49%
12 Jul 20211333.451307.501333.451275.50479535.00%
09 Jul 20211269.981209.501269.981209.50313425.00%
08 Jul 20211209.501189.001225.001189.00196010.30%
07 Jul 20211205.931204.501212.451165.0017037-0.10%
06 Jul 20211207.151205.001274.701203.7517416-4.28%
05 Jul 20211261.131287.481299.981247.2537360-1.27%
02 Jul 20211277.381235.001282.501225.00295023.84%
01 Jul 20211230.131202.001249.501200.00192162.38%
30 Jun 20211201.581200.001230.001189.03118220.47%
29 Jun 20211195.951154.501199.951105.50254623.55%
28 Jun 20211154.931161.001202.001153.6338936-4.89%
25 Jun 20211214.331260.001260.001175.0023224-1.35%
24 Jun 20211230.901305.001305.001227.7332417-4.75%
23 Jun 20211292.331359.031359.031280.0575094-0.15%
22 Jun 20211294.331294.331294.331294.33101925.00%
21 Jun 20211232.701232.701232.701200.55705195.00%
18 Jun 20211174.001257.501257.501150.1564231-3.03%
17 Jun 20211210.681252.501284.501206.3546734-4.66%
16 Jun 20211269.831296.501310.001255.3394818-1.99%
15 Jun 20211295.631305.001321.551280.00893640.48%
14 Jun 20211289.481294.501302.501205.001563122.29%
11 Jun 20211260.581219.001275.001205.551721135.28%
10 Jun 20211197.381183.831212.501154.80789011.95%
09 Jun 20211174.431194.951220.231126.83150170-1.09%
08 Jun 20211187.351217.501242.001175.50132666-1.31%
07 Jun 20211203.101168.431245.001117.533155496.87%
04 Jun 20211125.801030.501168.431025.5041034310.94%
03 Jun 20211014.78980.001049.45980.002616573.94%
02 Jun 2021976.35897.551000.00897.552342148.47%
01 Jun 2021900.15894.95909.85890.55443890.78%
31 May 2021893.20924.48928.10887.4537643-2.41%
28 May 2021915.23914.50985.58908.401069622.66%
27 May 2021891.50889.50909.10875.05278020.80%
26 May 2021884.45915.00920.00881.4036711-2.94%
25 May 2021911.25921.98940.00902.50615230.18%
24 May 2021909.60886.00915.00886.001119953.42%
21 May 2021879.55862.50909.35857.501483891.93%
20 May 2021862.93877.50880.00852.8019969-0.40%
19 May 2021866.38846.50882.50830.28680214.15%
18 May 2021831.83849.98849.98830.0010478-0.23%
17 May 2021833.75836.43851.00831.00167890.46%
14 May 2021829.93832.90844.50825.0014676-0.36%
12 May 2021832.90835.00845.88830.0012617-0.12%
11 May 2021833.93845.00852.35828.5528106-0.76%
10 May 2021840.30850.00854.85832.90309071.11%
07 May 2021831.05849.00853.78827.0017869-0.89%
06 May 2021838.55850.00875.00807.4030439-0.31%
05 May 2021841.15840.00887.75835.2315463-0.26%
04 May 2021843.35865.93874.85835.0033463-1.31%
03 May 2021854.53850.00867.48841.5525813-0.52%
30 Apr 2021858.98882.50882.50847.5032284-1.62%
29 Apr 2021873.10887.75898.50853.6334633-0.27%
28 Apr 2021875.43839.50887.50838.50739224.60%
27 Apr 2021836.90811.10840.00809.60262863.69%
26 Apr 2021807.13792.50820.00792.5044719-0.24%
23 Apr 2021809.05800.00822.50800.00384190.84%
22 Apr 2021802.30812.60819.90800.0082020-2.24%
20 Apr 2021820.65847.08847.50816.5566878-1.13%
19 Apr 2021830.05808.13844.50803.0087629-1.08%
16 Apr 2021839.13862.50898.98825.003047240.57%
15 Apr 2021834.38857.50867.50804.0895789-2.96%
13 Apr 2021859.80864.00881.00838.10425561.11%
12 Apr 2021850.35928.08934.50841.2391828-8.07%
09 Apr 2021925.03908.28937.45907.28500682.11%
08 Apr 2021905.93915.00922.50892.6542398-0.01%
07 Apr 2021905.98900.50938.03891.73717891.15%
06 Apr 2021895.68889.13912.50879.00518011.29%
05 Apr 2021884.28908.95914.45851.4357809-1.68%
01 Apr 2021899.40857.50945.00842.001559684.21%
31 Mar 2021863.10889.00929.45841.43459511-0.75%
30 Mar 2021869.60762.00877.20752.6872599218.96%
26 Mar 2021731.00740.00749.85722.5093408-1.05%
25 Mar 2021738.73736.00774.50685.531292540.78%
24 Mar 2021732.98727.50762.00711.981704100.38%
23 Mar 2021730.18700.00750.13700.003485346.65%
22 Mar 2021684.63605.13719.18602.8336164213.14%
19 Mar 2021605.13602.50618.48590.50345620.50%
18 Mar 2021602.10598.68608.83590.00431100.87%
17 Mar 2021596.93614.98622.48589.7827717-1.13%
16 Mar 2021603.73589.08608.50588.48351003.00%
15 Mar 2021586.13593.00598.98576.0326270-0.64%
12 Mar 2021589.88602.73606.33588.2025113-1.64%
10 Mar 2021599.73610.00610.00580.8331929-0.08%
09 Mar 2021600.23607.55618.73594.5016625-0.69%
08 Mar 2021604.38599.00610.00578.25237912.83%
05 Mar 2021587.73586.38614.23584.35390330.23%
04 Mar 2021586.38562.50600.00562.50280102.41%
03 Mar 2021572.60579.93580.50569.6817983-0.86%
02 Mar 2021577.58572.50582.40572.50100730.83%
01 Mar 2021572.85576.55593.08570.509992-0.12%
26 Feb 2021573.55588.50602.05567.5321721-2.48%
25 Feb 2021588.13591.38625.00578.95809380.44%
24 Feb 2021585.58586.08597.53572.7386730.37%
23 Feb 2021583.45593.03595.98577.909461-1.96%
22 Feb 2021595.10602.48602.48590.5021034-1.01%
19 Feb 2021601.20599.95609.70587.50303280.20%
18 Feb 2021599.98573.15607.50571.23509605.06%
17 Feb 2021571.10564.35580.85564.3597230.28%
16 Feb 2021569.53569.00585.00567.4812857-0.30%
15 Feb 2021571.25576.05581.18565.9812325-0.74%
12 Feb 2021575.48577.75590.03572.7322450-1.30%
11 Feb 2021583.05589.18593.63580.0020270-1.04%
10 Feb 2021589.18583.53596.38576.08249060.97%
09 Feb 2021583.53616.33616.33571.6393822-7.98%
08 Feb 2021634.15632.65645.00613.23581312.15%
05 Feb 2021620.83623.48637.03613.00180760.36%
04 Feb 2021618.58582.50627.50582.28492136.47%
03 Feb 2021581.00601.00629.35576.0374181-2.54%
02 Feb 2021596.15551.50612.35551.50463498.13%
01 Feb 2021551.33560.00560.00545.008927-0.25%
29 Jan 2021552.70546.78563.10546.7894950.28%
28 Jan 2021551.18545.00552.50532.48120510.40%
27 Jan 2021548.98544.50553.10526.50314700.84%
25 Jan 2021544.38569.00569.00539.90188900.18%
22 Jan 2021543.38571.40584.65542.1328008-4.44%
21 Jan 2021568.63594.95596.40562.5018481-2.15%
20 Jan 2021581.15592.50610.00578.0025910-1.71%
19 Jan 2021591.25575.00598.28575.00148753.06%
18 Jan 2021573.68585.05588.08566.3318180-1.67%
15 Jan 2021583.40612.50622.50577.5068856-4.08%
14 Jan 2021608.23606.00649.48595.252009931.40%
13 Jan 2021599.83581.38602.15581.38343243.68%
12 Jan 2021578.53581.03589.50575.009829-0.43%
11 Jan 2021581.03592.50592.50575.2816976-0.79%
08 Jan 2021585.68584.50599.00580.15157451.01%
07 Jan 2021579.80589.40602.03575.0019389-0.79%
06 Jan 2021584.43577.00600.00571.75497742.27%
05 Jan 2021571.43580.50594.45565.0530288-1.89%
04 Jan 2021582.45590.00591.48570.00196930.11%
01 Jan 2021581.83566.88594.55562.00858813.15%
31 Dec 2020564.08579.45579.45562.5010433-0.44%
30 Dec 2020566.60585.50585.50562.0018101-2.86%
29 Dec 2020583.30575.88595.03570.00265712.00%
28 Dec 2020571.88572.80575.48560.88188443.54%
24 Dec 2020552.35565.00571.63547.5013279-1.53%
23 Dec 2020560.95536.45595.80525.50299746.39%
22 Dec 2020527.28504.55532.48482.50312595.38%
21 Dec 2020500.35530.28548.95480.4037317-6.69%
18 Dec 2020536.23532.50556.85521.0038650-1.36%
17 Dec 2020543.60593.68600.00523.9830758-8.44%
16 Dec 2020593.68621.50634.00587.5030463-4.10%
15 Dec 2020619.05624.50626.50578.48582443.05%
14 Dec 2020600.75579.00624.95575.051048066.94%
11 Dec 2020561.75495.00574.00492.0313631514.33%
10 Dec 2020491.35484.98497.53461.33364623.13%
09 Dec 2020476.43462.50480.00461.00273973.88%
08 Dec 2020458.63457.53462.45454.00148900.24%
07 Dec 2020457.53459.93461.75455.6332710.18%
04 Dec 2020456.73459.50459.50456.00179450.01%
03 Dec 2020456.70456.55458.48453.0051160.03%
02 Dec 2020456.58459.00459.00451.0512585-0.03%
01 Dec 2020456.70453.95460.00452.6871821.11%
27 Nov 2020451.68445.78455.00443.80129320.31%
26 Nov 2020450.30450.00452.98438.5310471-0.07%
25 Nov 2020450.63459.45459.45440.00183470.10%
24 Nov 2020450.20450.00454.48445.05199841.01%
23 Nov 2020445.70437.50449.50437.50212691.99%
20 Nov 2020437.00433.50442.00430.00201300.84%
19 Nov 2020433.35434.75437.43429.5520542-0.51%
18 Nov 2020435.58441.00442.00420.05366960.61%
17 Nov 2020432.93415.68438.50415.50818835.51%
14 Nov 2020410.33390.00423.50387.00713595.98%
13 Nov 2020387.18381.48387.68375.03122981.35%
12 Nov 2020382.03377.43383.60373.90226382.21%
11 Nov 2020373.78366.00389.50366.00689351.35%
10 Nov 2020368.80378.00381.95362.80727162.67%
09 Nov 2020359.20360.00362.48351.50162620.28%
06 Nov 2020358.18355.00360.75351.53190992.14%
05 Nov 2020350.68338.55362.50338.55124424.34%
04 Nov 2020336.08337.03345.05330.537600-0.28%
03 Nov 2020337.03334.18339.90330.0093721.35%
02 Nov 2020332.53334.03335.50330.0568490.05%
30 Oct 2020332.38327.03335.03325.6845771.59%
29 Oct 2020327.18329.00331.88325.5313540-1.09%
28 Oct 2020330.80333.00338.00330.2018972-1.19%
27 Oct 2020334.80335.90340.88333.2511047-0.54%
26 Oct 2020336.63346.85348.55335.0512150-2.46%
23 Oct 2020345.13342.95348.00341.40154451.14%
22 Oct 2020341.23346.90347.00339.559723-1.14%
21 Oct 2020345.15350.00354.48343.8010240-0.98%
20 Oct 2020348.58361.50361.50348.0013447-0.95%
19 Oct 2020351.93345.50356.00345.50178411.72%
16 Oct 2020345.98350.00353.00342.2313380-1.58%
15 Oct 2020351.53359.08363.00350.037340-2.89%
14 Oct 2020362.00364.38368.38360.0011126-0.32%
13 Oct 2020363.18355.48364.83353.78115732.58%
12 Oct 2020354.05363.95365.03349.5311126-1.80%
09 Oct 2020360.53363.88364.95359.735827-0.47%
08 Oct 2020362.25359.05367.53358.03209921.40%
07 Oct 2020357.25361.48361.48356.139523-0.78%
06 Oct 2020360.05358.00362.00355.75111201.21%
05 Oct 2020355.73353.00357.23351.5088021.55%
01 Oct 2020350.30348.35353.45348.3586791.07%
30 Sep 2020346.60354.48356.50345.0316759-2.31%
29 Sep 2020354.80355.10359.48352.538827-0.81%
28 Sep 2020357.68351.08365.00350.1396581.88%
25 Sep 2020351.08347.25356.00347.2590551.65%
24 Sep 2020345.38357.50358.33343.9817209-2.70%
23 Sep 2020354.95348.58360.00348.58198982.34%
22 Sep 2020346.85360.50364.75342.5821957-4.18%
21 Sep 2020361.98372.45387.45357.5034167-2.21%
18 Sep 2020370.15381.00384.00368.0517626-2.80%
17 Sep 2020380.83384.33390.00378.48318330.05%
16 Sep 2020380.63373.98387.00367.23355093.14%
15 Sep 2020369.03367.30374.98367.30248110.98%
14 Sep 2020365.45359.00379.08351.55577405.37%
11 Sep 2020346.83351.00354.80345.5514852-0.78%
10 Sep 2020349.55349.20364.63348.00200670.60%
09 Sep 2020347.45358.50358.50345.9815990-3.41%
08 Sep 2020359.73365.00372.98358.5031472-0.85%
07 Sep 2020362.83355.00387.00354.701869873.04%
04 Sep 2020352.13349.98354.48346.4810138-0.30%
03 Sep 2020353.18347.18358.00345.55105771.97%
02 Sep 2020346.35342.73347.50340.0091001.56%
01 Sep 2020341.03340.00347.48339.659506-0.02%
31 Aug 2020341.10358.13361.33329.8014181-4.27%
28 Aug 2020356.33363.65365.15352.1010961-1.52%
27 Aug 2020361.83361.75367.50358.48152410.51%
26 Aug 2020359.98366.45370.50357.508354-1.28%
25 Aug 2020364.63369.95374.25363.509632-0.91%
24 Aug 2020367.98362.50374.50362.50248662.74%
21 Aug 2020358.18354.48359.95354.4893011.05%
20 Aug 2020354.45350.00359.88348.3597500.31%
19 Aug 2020353.35356.18356.20352.50145520.12%
18 Aug 2020352.93352.98355.00350.23122171.00%
17 Aug 2020349.43349.98352.50347.50152701.91%
14 Aug 2020342.88337.80352.40337.80253760.69%
13 Aug 2020340.53337.25344.90334.00206531.64%
12 Aug 2020335.03333.38337.00333.38126770.49%
11 Aug 2020333.38334.95342.20332.0396930.26%
10 Aug 2020332.50333.00337.50331.5316649-0.08%
07 Aug 2020332.75335.00340.00330.5013162-0.74%
06 Aug 2020335.23334.00339.95332.50142911.19%
05 Aug 2020331.28326.00340.85326.00371872.03%
04 Aug 2020324.70339.50342.45322.5061285-4.38%
03 Aug 2020339.58365.00379.98325.08124745-16.11%
31 Jul 2020404.80403.93409.50397.5030725-0.03%
30 Jul 2020404.93395.00413.03393.50600813.01%
29 Jul 2020393.10350.00417.23350.0012741213.06%
28 Jul 2020347.70359.00359.00343.7811087-0.66%
27 Jul 2020350.00359.50362.50347.5013710-2.14%
24 Jul 2020357.65359.63360.80354.488350-0.55%
23 Jul 2020359.63363.80363.80357.0377590.46%
22 Jul 2020357.98367.00367.03356.488332-1.65%
21 Jul 2020363.98365.00369.40362.1099850.17%
20 Jul 2020363.38351.50366.20351.50195102.29%
17 Jul 2020355.25361.63364.25352.55101250.01%
16 Jul 2020355.20349.50367.00349.50233361.67%
15 Jul 2020349.38350.50358.95347.03141940.63%
14 Jul 2020347.20350.50353.80343.4312239-0.57%
13 Jul 2020349.18342.50354.28340.55181263.16%
10 Jul 2020338.48341.00345.05333.0566228-1.06%
09 Jul 2020342.10350.00354.98339.8572878-2.18%
08 Jul 2020349.73356.45359.53349.509835-0.64%
07 Jul 2020352.00355.00358.00348.6014130-0.32%
06 Jul 2020353.13340.00355.00336.00561686.91%
03 Jul 2020330.30328.50334.40325.5873430.89%
02 Jul 2020327.40325.15329.50325.05157760.71%
01 Jul 2020325.08331.48331.48325.0012261-0.62%
30 Jun 2020327.10326.50331.68324.75201240.54%
29 Jun 2020325.35335.20337.70323.5013724-2.94%
26 Jun 2020335.20331.00345.00330.00273912.23%
25 Jun 2020327.90322.48330.00318.50214461.59%
24 Jun 2020322.78335.00340.63319.0020384-2.05%
23 Jun 2020329.55334.45334.45325.0089501.32%
22 Jun 2020325.25322.00329.50318.50103562.14%
19 Jun 2020318.45314.50323.93301.50182154.33%
18 Jun 2020305.23300.88308.38298.0060801.44%
17 Jun 2020300.90299.90312.00294.43115640.57%
16 Jun 2020299.18310.00315.38294.9812529-2.11%
15 Jun 2020305.63311.00311.50299.5083901.11%
12 Jun 2020302.28292.48308.70285.0891162.24%
11 Jun 2020295.65298.00302.50294.003168-0.77%
10 Jun 2020297.95297.50302.98293.0052071.74%
09 Jun 2020292.85308.80308.80290.938344-2.98%
08 Jun 2020301.83307.98307.98300.0076730.72%
05 Jun 2020299.68297.48305.00294.00136192.83%
04 Jun 2020291.43294.95294.98287.532474-0.54%
03 Jun 2020293.00299.00299.00290.0091351.68%
02 Jun 2020288.15295.00295.00278.4349720.38%
01 Jun 2020287.05295.80299.40279.0015550-0.81%
29 May 2020289.40266.73293.30266.70198998.53%
28 May 2020266.65271.45271.45265.0331381.32%
27 May 2020263.18262.70269.50262.505723-0.98%
26 May 2020265.78270.00270.00262.4837721.66%
22 May 2020261.45261.78265.30260.503489-0.40%
21 May 2020262.50262.53270.03261.506974-0.18%
20 May 2020262.98267.00267.00257.4826300.37%
19 May 2020262.00266.98266.98260.5022190.01%
18 May 2020261.98267.53267.55260.506279-1.67%
15 May 2020266.43260.33267.50260.3329330.85%
14 May 2020264.18265.03267.53262.902567-0.72%
13 May 2020266.10270.00270.68263.5053590.54%
12 May 2020264.68268.83268.85260.2346600.64%
11 May 2020263.00277.50277.50261.006327-1.57%
08 May 2020267.20277.50277.50265.906138-1.42%
07 May 2020271.05261.53279.00261.2573952.19%
06 May 2020265.25265.03269.20262.485951-1.79%
05 May 2020270.08279.58279.60261.3013095-2.74%
04 May 2020277.68290.00290.00275.5010677-6.14%
30 Apr 2020295.83320.00323.00289.0082530-1.62%
29 Apr 2020300.70300.03307.40294.05524020.86%
28 Apr 2020298.13302.98302.98294.2027050.22%
27 Apr 2020297.48295.98299.98293.0019631.98%
24 Apr 2020291.70303.38303.40287.503062-2.81%
23 Apr 2020300.13301.90315.00293.5038862.28%
22 Apr 2020293.45305.00305.00291.0325970.57%
21 Apr 2020291.80312.00312.00285.009334-3.51%
20 Apr 2020302.40282.00302.40282.0094369.99%
17 Apr 2020274.93277.00277.00265.0078764.11%
16 Apr 2020264.08253.10274.90245.5351324.54%
15 Apr 2020252.60258.08258.08250.008171-1.90%
13 Apr 2020257.50257.00261.98251.002565-0.75%
09 Apr 2020259.45259.50261.50250.0037152.76%
08 Apr 2020252.48252.53261.95243.253846-1.06%
07 Apr 2020255.18259.43259.43243.1050904.98%
03 Apr 2020243.08253.50253.50230.002656-2.67%
01 Apr 2020249.75272.00272.00247.804553-1.05%
31 Mar 2020252.40265.00265.00242.4851523.09%
30 Mar 2020244.83251.25251.28240.001722-2.71%
27 Mar 2020251.65270.00270.00247.5323320.72%
26 Mar 2020249.85238.90257.00232.5041926.28%
25 Mar 2020235.08215.00240.00215.0072053.43%
24 Mar 2020227.28221.50230.00206.0037543.52%
23 Mar 2020219.55220.00254.90219.5535439-20.00%
20 Mar 2020274.43251.53280.00251.5052015.86%
19 Mar 2020259.25258.75267.50245.284714-4.28%
18 Mar 2020270.85302.00302.00266.0016003-5.14%
17 Mar 2020285.53312.75312.75282.508854-5.98%
16 Mar 2020303.68349.50349.50300.055051-8.84%
13 Mar 2020333.13287.98349.35279.5367270.26%
12 Mar 2020332.25357.50362.50320.0510973-10.26%
11 Mar 2020370.23394.00394.00366.705868-0.70%
09 Mar 2020372.83384.98384.98370.007028-3.79%
06 Mar 2020387.50395.00395.00375.003038-3.00%
05 Mar 2020399.50383.30404.50380.1056993.67%
04 Mar 2020385.35394.00394.78385.0010158-2.39%
03 Mar 2020394.78398.13406.85389.054084-0.84%
02 Mar 2020398.13409.50418.50396.506139-1.73%
28 Feb 2020405.15404.50413.73402.5516262-3.72%
27 Feb 2020420.80430.95439.95417.5311084-3.44%
26 Feb 2020435.78444.55444.55434.789184-2.06%
25 Feb 2020444.93447.48449.50438.55132910.52%
24 Feb 2020442.65449.50453.00436.7810714-0.32%
20 Feb 2020444.08439.23452.40437.55161751.10%
19 Feb 2020439.23450.88459.75436.1513045-1.12%
18 Feb 2020444.20449.95458.48441.5018225-0.34%
17 Feb 2020445.73435.00470.00431.85563733.55%
14 Feb 2020430.43447.05450.18428.5018969-2.95%
13 Feb 2020443.50455.00472.48443.0026912-2.31%
12 Feb 2020453.98475.28475.28438.2065113-5.38%
11 Feb 2020479.78469.95504.95460.0533397111.87%
10 Feb 2020428.88371.00428.88369.9811088020.00%
07 Feb 2020357.40352.50359.93349.8895191.67%
06 Feb 2020351.53354.95354.95345.5592550.55%
05 Feb 2020349.60337.63352.33337.6364322.68%
04 Feb 2020340.48337.55342.50337.553928-0.17%
03 Feb 2020341.05329.00341.25329.0054081.03%
01 Feb 2020337.58337.50338.75337.505468-0.04%
31 Jan 2020337.70330.50339.48330.5061690.06%
30 Jan 2020337.50339.98341.95335.0084960.63%
29 Jan 2020335.38337.20337.20327.58111172.40%
28 Jan 2020327.53327.50330.00327.5071020.01%
27 Jan 2020327.50318.43329.75318.4392170.74%
24 Jan 2020325.08325.00327.70325.0020750.13%
23 Jan 2020324.65325.00327.65322.531450-0.61%
22 Jan 2020326.65325.50330.00322.6846160.21%
21 Jan 2020325.95332.50334.50325.007176-1.16%
20 Jan 2020329.78320.05334.95320.0590473.06%
17 Jan 2020319.98312.55322.50312.5536881.52%
16 Jan 2020315.20313.10317.33312.0533480.74%
15 Jan 2020312.88309.63314.38309.6316551.06%
14 Jan 2020309.60305.95311.95302.5328831.78%
13 Jan 2020304.18302.50306.95300.5812611.02%
10 Jan 2020301.10303.18303.18298.0510100.82%
09 Jan 2020298.65301.05304.50297.531638-0.39%
08 Jan 2020299.83296.28302.03295.009290.18%
07 Jan 2020299.28304.95304.95296.289980.20%
06 Jan 2020298.68309.00309.00297.502275-2.46%
03 Jan 2020306.20295.33309.23295.3346303.51%
02 Jan 2020295.83292.80298.18291.0030290.67%
01 Jan 2020293.85298.93298.95292.756800.96%
31 Dec 2019291.05296.03298.63289.288528-2.18%
30 Dec 2019297.55306.13310.88296.1525595-2.80%
27 Dec 2019306.13314.13318.00297.5012449-1.31%