Hindustan Zinc Ltd

NSE :HINDZINC   BSE :500188  Sector : Non Ferrous Metals

Buy, Sell or Hold HINDZINC ?

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

HINDZINC Historical Data

Equitypandit Financial Services Pvt. Ltd.
Date Price Open High Low Volume Change(%)
22 Nov 2024489.25488.00491.70485.1510779370.45%
21 Nov 2024487.05492.15492.95483.201546003-1.04%
19 Nov 2024492.15500.00500.40490.001336754-0.85%
18 Nov 2024496.35503.60503.90494.8028511270.20%
14 Nov 2024495.35487.05497.65484.7515760441.99%
13 Nov 2024485.70497.00503.15484.002639677-3.00%
12 Nov 2024500.70509.00512.25498.202222208-1.07%
11 Nov 2024506.10505.90509.65494.005111496-0.03%
08 Nov 2024506.25509.70512.80505.053200423-0.27%
07 Nov 2024507.60507.70509.70505.557355515-1.07%
06 Nov 2024513.10520.00523.40512.2511690198-8.32%
05 Nov 2024559.65545.00565.00542.8025985082.91%
04 Nov 2024543.80559.00559.55523.053242281-2.59%
01 Nov 2024558.25558.95564.80552.005700570.91%
31 Oct 2024553.20563.00564.00540.002265460-1.28%
30 Oct 2024560.40555.00575.40552.1540407181.86%
29 Oct 2024550.15528.45553.85527.9542919834.46%
28 Oct 2024526.65515.50529.50512.0018534453.25%
25 Oct 2024510.05538.50539.50503.153661702-5.46%
24 Oct 2024539.50526.45549.00526.4553028613.02%
23 Oct 2024523.70515.10535.00515.1047611511.97%
22 Oct 2024513.60505.80523.00505.4548022882.36%
21 Oct 2024501.75519.35521.80500.002266446-0.94%
18 Oct 2024506.50505.95520.00494.003491646-0.33%
17 Oct 2024508.20511.20516.95502.10886030-0.43%
16 Oct 2024510.40514.40519.95508.65972108-0.78%
15 Oct 2024514.40520.30523.55511.301233163-1.11%
14 Oct 2024520.20506.70522.80506.6018830763.18%
11 Oct 2024504.15508.80512.00502.00511306-0.91%
10 Oct 2024508.80506.00513.00506.006776830.66%
09 Oct 2024505.45509.10514.95503.85910097-1.05%
08 Oct 2024510.80495.40513.60492.6517470703.11%
07 Oct 2024495.40524.00524.00490.501936964-4.22%
04 Oct 2024517.25523.15526.65509.851877538-1.08%
03 Oct 2024522.90517.00533.55512.5554989290.58%
01 Oct 2024519.90522.90524.00511.851884521-0.50%
30 Sep 2024522.50525.00531.25516.853995531-0.11%
27 Sep 2024523.05525.00525.40516.5537896791.17%
26 Sep 2024517.00511.15520.95504.0538872161.13%
25 Sep 2024511.20514.00514.95506.4039973210.71%
24 Sep 2024507.60505.00514.00504.1034614490.73%
23 Sep 2024503.90501.00508.05498.2521635170.64%
20 Sep 2024500.70494.70504.15492.3028469822.30%
19 Sep 2024489.45492.00496.00478.5518156710.92%
18 Sep 2024485.00495.00496.00483.601280911-1.20%
17 Sep 2024490.90498.00498.95489.501008673-1.12%
16 Sep 2024496.45501.00508.40494.052072142-0.03%
13 Sep 2024496.60494.70504.00493.4024833811.39%
12 Sep 2024489.80480.00491.00479.4017437462.78%
11 Sep 2024476.55488.00488.00475.401444929-2.13%
10 Sep 2024486.90483.60491.00479.0015187271.42%
09 Sep 2024480.10484.75486.00477.001742601-1.39%
06 Sep 2024486.85496.60497.40485.551938403-1.79%
05 Sep 2024495.70489.00496.70488.0019489192.02%
04 Sep 2024485.90489.00489.00481.052637897-1.35%
03 Sep 2024492.55493.05496.90490.251772852-0.26%
02 Sep 2024493.85502.00502.45492.002338864-1.38%
30 Aug 2024500.75499.00502.00495.0021668800.86%
29 Aug 2024496.50507.95508.60492.405148826-2.89%
28 Aug 2024511.25514.90514.90509.453918470-3.96%
27 Aug 2024532.35531.00537.60530.0059042260.80%
26 Aug 2024528.10518.00528.95517.1080831062.78%
23 Aug 2024513.80517.00519.65512.554980038-0.94%
22 Aug 2024518.65512.90519.85512.1578684211.53%
21 Aug 2024510.85515.95516.90508.757475230-0.34%
20 Aug 2024512.60496.30514.20496.30219195263.41%
19 Aug 2024495.70490.00498.55488.0526422597-4.65%
16 Aug 2024519.90530.00544.00516.0511319240-9.07%
14 Aug 2024571.75562.00618.00544.053055207-1.42%
13 Aug 2024580.00618.00618.00576.251345889-5.57%
12 Aug 2024614.20599.95627.90599.009305643.40%
09 Aug 2024594.00610.40610.40592.00455571-0.99%
08 Aug 2024599.95598.50604.40588.007522190.77%
07 Aug 2024595.35615.00632.00591.401411776-2.19%
06 Aug 2024608.70615.00629.95605.00490504-1.37%
05 Aug 2024617.15626.05636.00609.10812500-5.32%
02 Aug 2024651.80640.00663.15632.5511550610.65%
01 Aug 2024647.60654.00655.70639.205406590.12%
31 Jul 2024646.85637.00654.50633.054229370.83%
30 Jul 2024641.50640.00647.70635.205261901.23%
29 Jul 2024633.70611.00642.00608.207598385.00%
26 Jul 2024603.50610.05624.00599.00915304-1.30%
25 Jul 2024611.45627.05629.05608.25783701-3.61%
24 Jul 2024634.35624.10645.95624.003365871.91%
23 Jul 2024622.45632.00635.90604.95470578-1.51%
22 Jul 2024632.00632.00638.85624.00481431-1.52%
19 Jul 2024641.75647.95654.55635.00488014-0.95%
18 Jul 2024647.90667.00669.50646.00597374-2.14%
16 Jul 2024662.10660.50663.45655.003960450.36%
15 Jul 2024659.70668.00669.90653.00398746-0.74%
12 Jul 2024664.65679.95684.00660.00536850-1.03%
11 Jul 2024671.60663.60680.40661.005031061.88%
10 Jul 2024659.20677.55677.55651.00545551-2.07%
09 Jul 2024673.15688.90699.60669.00588087-1.89%
08 Jul 2024686.15698.00717.00680.901463483-1.01%
05 Jul 2024693.15688.00696.00680.2511372921.03%
04 Jul 2024686.05680.00695.00680.0014962951.92%
03 Jul 2024673.15654.90684.00652.0014883093.16%
02 Jul 2024652.50659.90659.90650.00435691-0.65%
01 Jul 2024656.75670.00673.00650.001045453-1.93%
28 Jun 2024669.65673.55679.30662.30742344-0.53%
27 Jun 2024673.25650.90679.45646.2513326373.58%
26 Jun 2024650.00664.80664.80648.00492273-2.09%
25 Jun 2024663.90659.00672.00655.007132780.67%
24 Jun 2024659.50662.10666.80650.55626230-0.76%
21 Jun 2024664.55652.30684.00642.0026885862.63%
20 Jun 2024647.55635.40673.95634.6022277352.23%
19 Jun 2024633.45647.00658.00630.30867046-1.90%
18 Jun 2024645.75664.00666.00644.40982672-2.44%
14 Jun 2024661.90675.90676.40659.551052979-1.56%
13 Jun 2024672.40694.00695.10670.00874207-2.30%
12 Jun 2024688.25700.00703.35679.55769297-1.19%
11 Jun 2024696.55672.40716.00672.0019937994.02%
10 Jun 2024669.65686.05686.05665.00880093-2.69%
07 Jun 2024688.15691.90699.70683.008729110.05%
06 Jun 2024687.80681.95703.50675.0010591011.62%
05 Jun 2024676.85639.00687.00596.8017640715.87%
04 Jun 2024639.35692.75693.75626.801984752-8.19%
03 Jun 2024696.40740.00740.00695.0016610751.33%
31 May 2024687.25678.80706.55675.2525909603.11%
30 May 2024666.50707.00714.80660.002466965-6.36%
29 May 2024711.80719.90732.00706.901808030-0.63%
28 May 2024716.30714.00746.00703.0034130041.33%
27 May 2024706.90746.00749.70700.002122125-4.81%
24 May 2024742.65740.00760.00728.0022348660.24%
23 May 2024740.90758.75758.90711.906795842-4.07%
22 May 2024772.30768.00807.70712.35174414584.18%
21 May 2024741.30636.75743.60625.101546268819.62%
18 May 2024619.70596.00619.70596.0010894045.00%
17 May 2024590.20584.75619.10578.4065190311.18%
16 May 2024583.30566.50589.00556.5052050704.00%
15 May 2024560.85557.50580.00545.5542131340.17%
14 May 2024559.90578.60582.00547.3017152568-3.32%
13 May 2024579.10529.00586.00506.802534085610.20%
10 May 2024525.50460.95540.95460.302823612915.20%
09 May 2024456.15472.80486.80451.303884464-3.33%
08 May 2024471.85446.70487.00444.3588968795.84%
07 May 2024445.80464.25467.40433.653599889-3.97%
06 May 2024464.25474.00476.80443.105386921-1.24%
03 May 2024470.10438.20478.40438.20103965018.79%
02 May 2024432.10428.80437.35424.2022499971.21%
30 Apr 2024426.95427.50442.55425.2523690920.64%
29 Apr 2024424.25425.35427.85421.8014747860.63%
26 Apr 2024421.60413.50429.00412.0538127702.45%
25 Apr 2024411.50409.60423.95407.5024198660.46%
24 Apr 2024409.60406.55413.90406.5512710051.26%
23 Apr 2024404.50412.00415.90403.001716625-1.27%
22 Apr 2024409.70399.00419.90397.6032120262.76%
19 Apr 2024398.70404.00410.10393.203834728-1.54%
18 Apr 2024404.95405.35417.55403.0031001280.55%
16 Apr 2024402.75406.00418.00400.004248215-1.10%
15 Apr 2024407.25425.00427.30402.009041149-5.72%
12 Apr 2024431.95402.00437.80394.05199514517.64%
10 Apr 2024401.30400.00414.50388.45131044070.73%
09 Apr 2024398.40346.10408.00344.052102344215.68%
08 Apr 2024344.40343.50350.85341.4032201841.31%
05 Apr 2024339.95339.50340.40332.1018224990.62%
04 Apr 2024337.85334.80341.20332.6552964252.89%
03 Apr 2024328.35321.00330.30320.5057087064.02%
02 Apr 2024315.65306.15319.90304.3518472163.10%
01 Apr 2024306.15295.45307.55294.159166874.74%
28 Mar 2024292.30293.70296.15290.10452622-0.48%
27 Mar 2024293.70294.25297.80293.00465415-0.41%
26 Mar 2024294.90297.85298.95294.30455958-0.37%
22 Mar 2024296.00294.00297.95293.205637960.71%
21 Mar 2024293.90292.00296.45292.003671930.75%
20 Mar 2024291.70294.95295.30290.80331332-0.58%
19 Mar 2024293.40294.95295.90291.50366865-0.69%
18 Mar 2024295.45289.40296.50289.406857322.09%
15 Mar 2024289.40304.00304.00284.603154634-4.87%
14 Mar 2024304.20301.80306.70298.005207070.80%
13 Mar 2024301.80308.45308.70300.00560411-2.16%
12 Mar 2024308.45309.70309.70305.553010990.02%
11 Mar 2024308.40310.95312.80308.05240075-0.82%
07 Mar 2024310.95308.60312.80308.053104811.11%
06 Mar 2024307.55307.00308.95306.05268163-0.19%
05 Mar 2024308.15312.50313.40307.00418677-1.30%
04 Mar 2024312.20313.00314.95310.75421726-0.13%
02 Mar 2024312.60309.50313.00308.051063391.25%
01 Mar 2024308.75307.95313.40307.153314010.75%
29 Feb 2024306.45308.90308.90306.00283041-0.83%
28 Feb 2024309.00310.50311.35307.55312859-0.21%
27 Feb 2024309.65310.00310.50308.30262548-0.19%
26 Feb 2024310.25310.65313.95308.70349742-0.13%
23 Feb 2024310.65310.20311.45309.651931070.13%
22 Feb 2024310.25310.00311.00307.951931630.37%
21 Feb 2024309.10310.95312.90308.40280526-0.64%
20 Feb 2024311.10311.00313.00310.501945950.00%
19 Feb 2024311.10313.30314.90310.50278687-0.65%
16 Feb 2024313.15315.00316.45312.50225066-0.56%
15 Feb 2024314.90318.00318.00310.003989891.50%
14 Feb 2024310.25306.00311.00305.702289760.60%
13 Feb 2024308.40308.30310.90305.003319200.03%
12 Feb 2024308.30313.95316.40306.40439066-1.38%
09 Feb 2024312.60314.35314.75310.50290538-0.56%
08 Feb 2024314.35317.00317.20313.00403828-0.49%
07 Feb 2024315.90317.00318.75315.004304900.00%
06 Feb 2024315.90315.50318.70313.504338510.13%
05 Feb 2024315.50318.20319.75314.50802078-0.85%
02 Feb 2024318.20318.90321.45316.507077190.30%
01 Feb 2024317.25320.00321.00316.005046530.00%
31 Jan 2024317.25318.60319.60316.05491387-0.25%
30 Jan 2024318.05314.10319.50313.007336971.29%
29 Jan 2024314.00314.00315.00311.553666230.26%
25 Jan 2024313.20311.50314.35311.003317910.63%
24 Jan 2024311.25310.00312.00308.004206480.18%
23 Jan 2024310.70316.45317.00307.70613374-1.41%
20 Jan 2024315.15315.15317.65314.504096370.00%
19 Jan 2024315.15314.05323.50313.0518140630.99%
18 Jan 2024312.05315.00315.45304.40890971-1.22%
17 Jan 2024315.90318.90318.90314.00765447-1.47%
16 Jan 2024320.60322.00323.95317.30939904-0.36%
15 Jan 2024321.75316.00325.45316.0017091601.69%
12 Jan 2024316.40317.00318.90315.95310597-0.28%
11 Jan 2024317.30318.45318.95316.503190790.02%
10 Jan 2024317.25313.00319.15311.004173591.10%
09 Jan 2024313.80316.85317.85312.50371112-0.52%
08 Jan 2024315.45318.00318.30314.70451664-0.96%
05 Jan 2024318.50318.00320.00315.705248410.08%
04 Jan 2024318.25318.05319.90317.90447976-0.17%
03 Jan 2024318.80320.10322.00318.107879900.47%
02 Jan 2024317.30318.35319.20312.70566897-0.33%
01 Jan 2024318.35318.05320.80316.855794550.09%
29 Dec 2023318.05313.70322.05313.7015198541.74%
28 Dec 2023312.60312.10317.50311.0016396250.21%
27 Dec 2023311.95312.00313.25310.353062960.08%
26 Dec 2023311.70311.05312.90310.003111870.58%
22 Dec 2023309.90305.05312.00305.054801821.11%
21 Dec 2023306.50304.00307.55302.70472198-0.13%
20 Dec 2023306.90312.10314.00305.75681204-1.62%
19 Dec 2023311.95314.20314.90310.50541553-1.06%
18 Dec 2023315.30316.00316.35311.05401872-0.33%
15 Dec 2023316.35320.00320.00314.50778336-0.86%
14 Dec 2023319.10325.10325.10318.00846426-1.97%
13 Dec 2023325.50324.90326.00323.608798740.18%
12 Dec 2023324.90325.25326.75324.20453205-0.14%
11 Dec 2023325.35324.00326.80323.555655220.84%
08 Dec 2023322.65324.15325.90320.20676456-0.46%
07 Dec 2023324.15327.00327.60323.00861934-0.46%
06 Dec 2023325.65329.45332.00325.0029345140.20%
05 Dec 2023325.00320.95327.00320.0018298122.23%
04 Dec 2023317.90318.90319.00313.0022095335.91%
01 Dec 2023300.15300.95302.00297.853952370.30%
30 Nov 2023299.25300.05300.85297.50382853-0.17%
29 Nov 2023299.75302.55303.00299.50636251-0.35%
28 Nov 2023300.80302.75302.75300.00197865-0.07%
24 Nov 2023301.00303.90303.90299.90132414-0.12%
23 Nov 2023301.35299.55302.50299.551155570.60%
22 Nov 2023299.55303.85304.00298.25290073-1.42%
21 Nov 2023303.85307.00307.30303.30142123-0.41%
20 Nov 2023305.10307.60308.95305.00119971-0.81%
17 Nov 2023307.60300.30308.70300.103341491.33%
16 Nov 2023303.55305.90305.90301.35300970-0.25%
15 Nov 2023304.30304.95306.60302.553066981.01%
13 Nov 2023301.25303.95304.60300.15247756-0.89%
12 Nov 2023303.95305.00305.80303.201126210.71%
10 Nov 2023301.80296.60305.90295.353319481.75%
09 Nov 2023296.60297.00298.00295.00186227-0.13%
08 Nov 2023297.00293.80297.50293.801978171.45%
07 Nov 2023292.75296.90297.50292.10393766-1.11%
06 Nov 2023296.05299.00299.70295.30333777-1.02%
03 Nov 2023299.10295.80299.80294.702118121.63%
02 Nov 2023294.30295.00296.50292.502132380.62%
01 Nov 2023292.50295.85296.15291.15315882-1.03%
31 Oct 2023295.55293.45297.05293.102280540.92%
30 Oct 2023292.85295.80295.80291.35325580-1.00%
27 Oct 2023295.80296.25299.70293.353462110.37%
26 Oct 2023294.70299.00299.65290.50557107-1.67%
25 Oct 2023299.70305.95307.90296.60512926-1.24%
23 Oct 2023303.45306.00307.90301.90499171-1.67%
20 Oct 2023308.60314.60315.80300.301532582-1.84%
19 Oct 2023314.40310.00315.00310.002053020.37%
18 Oct 2023313.25320.80324.50309.552046808-2.48%
17 Oct 2023321.20323.70324.00320.10473925-0.22%
16 Oct 2023321.90320.15324.60317.607103711.04%
13 Oct 2023318.60317.70320.50317.153653880.28%
12 Oct 2023317.70315.65321.90315.005555230.13%
11 Oct 2023317.30318.00319.80312.804611200.08%
10 Oct 2023317.05314.95317.85313.006010291.68%
09 Oct 2023311.80308.00314.50302.8011038682.05%
06 Oct 2023305.55306.45306.85302.553260630.34%
05 Oct 2023304.50300.55307.55300.55292298-1.18%
04 Oct 2023308.15307.00309.40304.203696700.37%
03 Oct 2023307.00308.65311.45303.60703140-0.53%
29 Sep 2023308.65300.30317.50300.2022893983.59%
28 Sep 2023297.95311.00311.40294.001140485-4.20%
27 Sep 2023311.00312.00312.00309.20199242-0.14%
26 Sep 2023311.45314.85316.50310.05276885-0.59%
25 Sep 2023313.30315.45315.45309.20350059-0.16%
22 Sep 2023313.80313.95314.95312.051953550.13%
21 Sep 2023313.40315.60316.00312.15233391-0.70%
20 Sep 2023315.60318.15318.90314.80239370-0.80%
18 Sep 2023318.15322.45322.45317.50299525-1.04%
15 Sep 2023321.50322.95323.50321.205382690.09%
14 Sep 2023321.20317.80322.00316.405558902.02%
13 Sep 2023314.85316.45316.95312.50297983-0.11%
12 Sep 2023315.20321.95322.00314.55388769-1.48%
11 Sep 2023319.95320.60322.00318.80391440-0.08%
08 Sep 2023320.20322.00322.85320.00295099-0.22%
07 Sep 2023320.90322.00322.95319.00263613-0.17%
06 Sep 2023321.45325.00325.00321.00291816-0.79%
05 Sep 2023324.00325.00326.45320.655351570.15%
04 Sep 2023323.50320.00324.90319.856676791.19%
01 Sep 2023319.70318.15322.00318.152813970.49%
31 Aug 2023318.15321.00321.45317.05219124-0.56%
30 Aug 2023319.95316.10322.50316.105670271.44%
29 Aug 2023315.40317.05317.85314.80219232-0.25%
28 Aug 2023316.20314.45317.30314.104752820.56%
25 Aug 2023314.45316.95318.00313.30344870-0.52%
24 Aug 2023316.10314.10316.75314.103059840.64%
23 Aug 2023314.10316.30317.50313.60322539-0.70%
22 Aug 2023316.30315.90316.85313.501907880.38%
21 Aug 2023315.10316.00316.85312.302430710.17%
18 Aug 2023314.55314.00315.90312.052465390.18%
17 Aug 2023314.00314.35317.30313.05231013-0.06%
16 Aug 2023314.20316.80316.90314.00207990-0.74%
14 Aug 2023316.55317.00317.95314.002341030.00%
11 Aug 2023316.55320.00320.00316.00279237-0.71%
10 Aug 2023318.80320.95321.95318.00225424-0.56%
09 Aug 2023320.60319.05321.00318.052357470.36%
08 Aug 2023319.45319.35320.95315.754270000.85%
07 Aug 2023316.75321.90321.90316.00411143-0.46%
04 Aug 2023318.20318.90321.50316.753624290.03%
03 Aug 2023318.10322.00322.00316.10485555-0.90%
02 Aug 2023321.00323.00324.70319.30580855-0.39%
01 Aug 2023322.25323.55324.35320.404067430.09%
31 Jul 2023321.95320.30323.00318.206323840.56%
28 Jul 2023320.15320.40320.90316.90497223-0.08%
27 Jul 2023320.40321.10321.95314.858167510.17%
26 Jul 2023319.85320.00322.45318.005620290.57%
25 Jul 2023318.05316.00320.00312.005721620.47%
24 Jul 2023316.55315.00318.00313.00763349-0.50%
21 Jul 2023318.15323.60323.60315.60950300-1.55%
20 Jul 2023323.15324.65324.65322.00208681-0.03%
19 Jul 2023323.25320.00328.00318.706074140.92%
18 Jul 2023320.30325.15325.15318.50442325-1.13%
17 Jul 2023323.95327.50327.95323.00720807-1.40%
14 Jul 2023328.55326.80329.00324.05563672-0.65%
13 Jul 2023330.70333.35334.00327.951090510-0.59%
12 Jul 2023332.65332.90333.00331.606245840.51%
11 Jul 2023330.95329.95333.00327.8512073700.95%
10 Jul 2023327.85331.00332.00324.052648867-3.74%
07 Jul 2023340.60340.00344.00337.5533906441.38%
06 Jul 2023335.95316.00338.35316.0066857947.85%
05 Jul 2023311.50312.40312.40310.503111860.24%
04 Jul 2023310.75310.70312.85310.003888750.39%
03 Jul 2023309.55309.00310.00308.203290580.72%
30 Jun 2023307.35308.00308.00305.303475740.15%
28 Jun 2023306.90307.65309.35305.903493100.54%
27 Jun 2023305.25307.10307.50305.00362332-0.57%
26 Jun 2023307.00308.45308.95304.00577649-0.47%
23 Jun 2023308.45313.60313.60308.00333504-0.72%
22 Jun 2023310.70308.80311.45306.956552790.91%
21 Jun 2023307.90308.40308.70305.55488122-0.06%
20 Jun 2023308.10307.10308.30306.004855390.33%
19 Jun 2023307.10306.15307.45304.506617960.85%
16 Jun 2023304.50304.90309.50303.908035740.20%
15 Jun 2023303.90303.05304.70300.1510665990.58%
14 Jun 2023302.15305.00305.90301.00790046-0.56%
13 Jun 2023303.85299.75304.60299.559842361.64%
12 Jun 2023298.95301.00301.55298.70697003-0.53%
09 Jun 2023300.55305.95305.95299.00854118-1.20%
08 Jun 2023304.20306.50306.50303.60712681-0.41%
07 Jun 2023305.45309.80309.80305.10710622-0.52%
06 Jun 2023307.05308.00309.40306.402551480.05%
05 Jun 2023306.90305.85309.90305.504210920.13%
02 Jun 2023306.50306.00307.15305.002731630.28%
01 Jun 2023305.65306.75307.10304.50283062-0.11%
31 May 2023306.00306.65307.15304.40343628-0.21%
30 May 2023306.65307.00307.80305.45370133-0.02%
29 May 2023306.70307.25308.00305.254533980.36%
26 May 2023305.60307.85307.85304.554424250.23%
25 May 2023304.90306.00307.40304.40363830-0.54%
24 May 2023306.55307.55309.70306.10480513-0.33%
23 May 2023307.55308.10310.00307.10533927-0.37%
22 May 2023308.70309.95310.90308.003308030.11%
19 May 2023308.35310.85312.20307.55330855-0.63%
18 May 2023310.30312.60313.50310.00303319-0.66%
17 May 2023312.35311.40313.60310.153142210.58%
16 May 2023310.55311.20312.85310.002426960.27%
15 May 2023309.70312.50312.50308.85308715-0.21%
12 May 2023310.35313.00313.00309.30339326-1.07%
11 May 2023313.70314.30315.00313.05146651-0.19%
10 May 2023314.30315.50315.50312.602142450.03%
09 May 2023314.20314.20316.60312.254080450.24%
08 May 2023313.45312.25314.50312.002686840.63%
05 May 2023311.50313.00313.55310.60348800-0.37%
04 May 2023312.65315.60316.65311.55404326-0.54%
03 May 2023314.35316.35316.35312.00466517-0.27%
02 May 2023315.20316.40317.80315.004078940.27%
28 Apr 2023314.35311.55314.90311.305543481.31%
27 Apr 2023310.30312.00312.70309.20329620-0.93%
26 Apr 2023313.20315.50316.30312.55401604-1.15%
25 Apr 2023316.85318.45319.20316.20302289-0.50%
24 Apr 2023318.45320.00320.00314.00892063-1.89%
21 Apr 2023324.60326.95328.00321.001221091-0.90%
20 Apr 2023327.55325.70328.50325.057942740.96%
19 Apr 2023324.45324.00326.00323.407898800.36%
18 Apr 2023323.30319.00324.90319.0011299901.40%
17 Apr 2023318.85319.70320.85317.10767761-0.27%
13 Apr 2023319.70313.90321.80312.6513140012.06%
12 Apr 2023313.25313.00313.80311.405074790.38%
11 Apr 2023312.05312.90313.95310.40741347-0.24%
10 Apr 2023312.80311.30314.95310.358392010.48%
06 Apr 2023311.30304.20312.55303.3511073481.83%
05 Apr 2023305.70299.00307.00297.6021222272.52%
03 Apr 2023298.20294.00298.90293.357923751.65%
31 Mar 2023293.35298.00298.00292.301891210-1.89%
29 Mar 2023299.00299.00302.90295.002729086-9.06%
28 Mar 2023328.80331.00331.55323.301943385-0.09%
27 Mar 2023329.10326.50329.70324.0526337611.86%
24 Mar 2023323.10324.00324.00320.3027269020.89%
23 Mar 2023320.25320.00324.80317.3044680370.79%
22 Mar 2023317.75321.00325.00316.85107489922.30%
21 Mar 2023310.60314.90316.00309.1015662600.00%
20 Mar 2023310.60316.80317.25309.551409324-0.48%
17 Mar 2023312.10312.00318.00309.0063246402.38%
16 Mar 2023304.85296.55306.00296.2519967133.30%
15 Mar 2023295.10296.40309.95294.0027963380.08%
14 Mar 2023294.85301.20304.65293.601644635-1.86%
13 Mar 2023300.45307.00314.00297.503529283-1.30%
10 Mar 2023304.40311.00311.90303.70687462-2.33%
09 Mar 2023311.65310.05313.00310.052382060.55%
08 Mar 2023309.95312.00319.70309.25829264-0.64%
06 Mar 2023311.95312.50316.70311.004922300.06%
03 Mar 2023311.75314.50315.65310.15344245-0.24%
02 Mar 2023312.50311.55316.00309.902440430.30%
01 Mar 2023311.55304.00314.00301.257438982.48%
28 Feb 2023304.00307.00307.55295.95636946-1.49%
27 Feb 2023308.60318.70318.70308.00395864-3.55%
24 Feb 2023319.95316.00321.00315.052199641.33%
23 Feb 2023315.75316.00320.85315.00243213-0.05%
22 Feb 2023315.90323.40323.40315.00366016-1.80%
21 Feb 2023321.70322.90323.00321.10926810.16%
20 Feb 2023321.20324.60325.15320.50157990-0.85%
17 Feb 2023323.95324.80325.75323.05135607-0.26%
16 Feb 2023324.80325.00328.95323.052672100.64%
15 Feb 2023322.75325.00326.95320.85268049-1.06%
14 Feb 2023326.20326.00328.80325.201801150.08%
13 Feb 2023325.95329.85329.90325.00276106-1.18%
10 Feb 2023329.85327.25331.00327.002054280.79%
09 Feb 2023327.25329.05332.50325.25559495-0.52%
08 Feb 2023328.95331.25336.15327.25346573-0.93%
07 Feb 2023332.05339.00340.20330.20573595-1.89%
06 Feb 2023338.45335.85344.75335.00556891-2.25%
03 Feb 2023346.25344.00349.60340.306954160.73%
02 Feb 2023343.75330.45347.50330.4513532913.41%
01 Feb 2023332.40337.45343.00324.20949631-0.14%
31 Jan 2023332.85330.00335.90330.005904760.86%
30 Jan 2023330.00333.90335.00327.151021008-4.72%
27 Jan 2023346.35355.65358.00340.501306217-3.25%
25 Jan 2023358.00359.00359.00352.5011094330.86%
24 Jan 2023354.95348.00357.00345.2012781402.53%
23 Jan 2023346.20360.00360.00341.802107210-1.93%
20 Jan 2023353.00345.00356.80340.205818613-6.50%
19 Jan 2023377.55364.00383.00364.0031520134.48%
18 Jan 2023361.35351.05363.90350.5022521753.97%
17 Jan 2023347.55346.00351.95342.658096390.91%
16 Jan 2023344.40351.50352.80340.00388733-1.52%
13 Jan 2023349.70345.10350.00345.106470591.33%
12 Jan 2023345.10341.00345.90337.055998681.68%
11 Jan 2023339.40345.00347.15337.30507764-1.25%
10 Jan 2023343.70340.70345.60340.107809561.48%
09 Jan 2023338.70334.50341.70334.105351751.77%
06 Jan 2023332.80337.70338.45330.30330906-1.45%
05 Jan 2023337.70334.55340.55333.3011877571.70%
04 Jan 2023332.05332.50333.95330.356381250.12%
03 Jan 2023331.65329.45336.10328.0013542772.01%
02 Jan 2023325.10323.30326.45323.252413761.06%
30 Dec 2022321.70327.95329.80320.55327330-1.38%
29 Dec 2022326.20320.25326.60320.254474630.60%
28 Dec 2022324.25319.85326.35318.702976580.82%
27 Dec 2022321.60315.25324.50313.503660162.40%
26 Dec 2022314.05311.20315.95307.003510790.29%
23 Dec 2022313.15312.25315.50308.25993236-2.20%
22 Dec 2022320.20324.00326.45311.10752259-0.97%
21 Dec 2022323.35331.00333.00320.00790394-1.57%
20 Dec 2022328.50321.95328.95320.2010399661.39%
19 Dec 2022324.00319.95324.90318.256998221.36%
16 Dec 2022319.65318.60324.40317.1011249190.19%
15 Dec 2022319.05318.50319.50317.603880160.27%
14 Dec 2022318.20318.00319.80316.154208480.32%
13 Dec 2022317.20317.45319.50316.253379900.02%
12 Dec 2022317.15316.60318.25312.605291410.06%
09 Dec 2022316.95319.70319.70312.55638318-0.08%
08 Dec 2022317.20317.00318.40315.104909300.68%
07 Dec 2022315.05316.65318.30312.004446980.00%
06 Dec 2022315.05314.50318.90313.158305670.32%
05 Dec 2022314.05306.10315.00306.1012272112.83%
02 Dec 2022305.40308.00311.00304.20828054-0.52%
01 Dec 2022307.00308.80309.50304.90604601-0.08%
30 Nov 2022307.25301.50307.60301.504959221.35%
29 Nov 2022303.15298.30303.95297.304956610.68%
28 Nov 2022301.10297.10301.95296.405764001.35%
25 Nov 2022297.10293.40297.80293.406833820.30%
24 Nov 2022296.20300.50301.40292.801088237-1.61%
23 Nov 2022301.05304.10305.70300.051784660-5.79%
22 Nov 2022319.55324.35324.80319.101190367-1.53%
21 Nov 2022324.50323.90325.00320.6511523370.34%
18 Nov 2022323.40326.15326.80322.001233833-0.26%
17 Nov 2022324.25321.95326.80319.9526360451.63%
16 Nov 2022319.05320.00321.55315.5516397541.51%
15 Nov 2022314.30311.50315.00309.659965381.60%
14 Nov 2022309.35303.00310.00302.3024169674.32%
11 Nov 2022296.55295.15298.30293.309414181.26%
10 Nov 2022292.85292.15293.55289.254523020.24%
09 Nov 2022292.15291.80295.00291.006037010.46%
07 Nov 2022290.80290.35293.30288.506441500.66%
04 Nov 2022288.90286.75291.00286.553590411.07%
03 Nov 2022285.85286.25290.90285.15317644-0.83%
02 Nov 2022288.25283.60293.00283.6011466811.64%
01 Nov 2022283.60283.00284.70282.60288825-0.04%
31 Oct 2022283.70284.95285.10282.104191770.07%
28 Oct 2022283.50284.00285.50283.00169733-0.21%
27 Oct 2022284.10286.00287.80283.10284662-0.04%
25 Oct 2022284.20283.00284.70280.552875730.34%
24 Oct 2022283.25283.00283.75281.301234630.75%
21 Oct 2022281.15278.95283.70278.106535051.01%
20 Oct 2022278.35279.25281.00277.20234039-1.10%
19 Oct 2022281.45280.00284.90280.002376210.32%
18 Oct 2022280.55277.90281.00277.853056891.32%
17 Oct 2022276.90285.00285.15276.00373337-2.89%
14 Oct 2022285.15291.00292.75284.00280350-1.38%
13 Oct 2022289.15289.30289.75284.25312524-0.10%
12 Oct 2022289.45286.90289.80282.904148350.89%
11 Oct 2022286.90289.75290.60282.25639022-0.98%
10 Oct 2022289.75285.00290.45282.454334340.68%
07 Oct 2022287.80283.35288.40280.205508381.14%
06 Oct 2022284.55276.70285.30274.2511781454.48%
04 Oct 2022272.35275.00275.00266.1511360132.37%
03 Oct 2022266.05267.20269.35264.00342434-0.43%
30 Sep 2022267.20267.85270.00266.50459950-0.24%
29 Sep 2022267.85268.30272.45266.152154290.66%
28 Sep 2022266.10271.55273.50262.65308238-2.88%
27 Sep 2022274.00275.00276.10272.002174220.57%
26 Sep 2022272.45276.00276.00269.00296586-2.14%
23 Sep 2022278.40282.35284.70278.00308887-1.40%
22 Sep 2022282.35281.15282.95279.052705280.43%
21 Sep 2022281.15278.80281.90277.602719310.84%
20 Sep 2022278.80276.00281.20275.503543951.23%
19 Sep 2022275.40283.75283.75274.65538419-2.10%
16 Sep 2022281.30288.30291.00278.60855108-3.25%
15 Sep 2022290.75291.75291.90287.305618910.35%
14 Sep 2022289.75283.50295.00283.5013432910.45%
13 Sep 2022288.45293.00293.00288.00490769-0.35%
12 Sep 2022289.45290.30295.00288.30662532-0.03%
09 Sep 2022289.55290.00292.00288.205270120.31%
08 Sep 2022288.65289.00289.95286.506851650.37%
07 Sep 2022287.60286.75289.80285.503260920.21%
06 Sep 2022287.00287.45289.75286.30437294-0.16%
05 Sep 2022287.45288.00290.30285.007065240.72%
02 Sep 2022285.40288.90289.30284.008734570.37%
01 Sep 2022284.35285.00287.20283.00453578-0.23%
30 Aug 2022285.00286.20287.95280.354576430.11%
29 Aug 2022284.70279.90287.00278.45713986-0.16%
26 Aug 2022285.15282.30286.45282.006381901.26%
25 Aug 2022281.60282.50284.80280.15369250-0.30%
24 Aug 2022282.45281.65291.35280.85791395-0.02%
23 Aug 2022282.50277.00284.20276.258857011.18%
22 Aug 2022279.20281.50283.90275.05772130-0.29%
19 Aug 2022280.00282.90283.75277.00992701-1.01%
18 Aug 2022282.85285.00288.80282.201443038-0.96%
17 Aug 2022285.60296.30298.00284.002997649-2.59%
16 Aug 2022293.20273.00302.00271.5051588787.12%
12 Aug 2022273.70273.10276.50273.008673260.29%
11 Aug 2022272.90276.00277.30272.505778570.07%
10 Aug 2022272.70271.90275.10270.505391140.48%
08 Aug 2022271.40273.60274.00270.30344207-0.18%
05 Aug 2022271.90274.95276.30270.006904430.28%
04 Aug 2022271.15271.40272.65266.854344070.65%
03 Aug 2022269.40271.25273.00268.10313021-0.65%
02 Aug 2022271.15270.00272.20269.15403498-0.46%
01 Aug 2022272.40272.25273.75270.354945111.00%
29 Jul 2022269.70266.65270.20266.005889671.97%
28 Jul 2022264.50263.00267.15262.604940630.59%
27 Jul 2022262.95265.00265.20260.30655614-1.11%
26 Jul 2022265.90273.25273.25265.00593234-2.62%
25 Jul 2022273.05276.85277.70272.30752631-1.51%
22 Jul 2022277.25285.00285.15276.501416962-2.03%
21 Jul 2022283.00279.00286.80275.9529475921.49%
20 Jul 2022278.85280.00283.00276.703156045-6.63%
19 Jul 2022298.65295.00299.75293.5025604611.79%
18 Jul 2022293.40289.00294.85288.6519411132.82%
15 Jul 2022285.35287.00287.00283.2516637560.58%
14 Jul 2022283.70284.00288.00280.0064667174.44%
13 Jul 2022271.65271.00273.15268.507803031.46%
12 Jul 2022267.75272.85273.45266.25779193-1.34%
11 Jul 2022271.40263.05271.90263.057616113.17%
08 Jul 2022263.05266.70266.70261.109809992.55%
07 Jul 2022256.50248.45257.90248.455892163.83%
06 Jul 2022247.05247.90249.00242.05356748-0.62%
05 Jul 2022248.60248.35251.75248.002779780.30%
04 Jul 2022247.85248.45253.00245.803323840.12%
01 Jul 2022247.55246.00249.00245.35310474-0.72%
30 Jun 2022249.35253.50255.45248.55249341-1.64%
29 Jun 2022253.50250.50257.00248.504910180.92%
28 Jun 2022251.20246.40252.50246.102984022.07%
27 Jun 2022246.10250.00251.75245.30735020-0.18%
24 Jun 2022246.55252.40256.75245.10798772-1.52%
23 Jun 2022250.35248.20252.25246.003958821.11%
22 Jun 2022247.60262.00262.25245.25668130-6.05%
21 Jun 2022263.55259.10267.15258.056348302.27%
20 Jun 2022257.70268.00268.50253.45584569-3.07%
17 Jun 2022265.85274.85275.95262.90543481-3.34%
16 Jun 2022275.05284.00290.85270.00969370-2.08%
15 Jun 2022280.90280.00289.10278.155433821.32%
14 Jun 2022277.25276.40287.10271.10589705-1.18%
13 Jun 2022280.55284.05288.00276.25586014-3.14%
10 Jun 2022289.65292.45297.95287.851034256-0.96%
09 Jun 2022292.45295.20300.00291.45514985-1.76%
08 Jun 2022297.70302.80302.85297.20261209-1.36%
07 Jun 2022301.80299.90307.00299.906070570.75%
06 Jun 2022299.55299.50301.30296.65154736-0.05%
03 Jun 2022299.70307.40308.60298.85344104-1.99%
02 Jun 2022305.80309.00310.00304.35264475-1.35%
01 Jun 2022310.00304.00311.65303.057083013.01%
31 May 2022300.95297.85304.50296.003827120.89%
30 May 2022298.30299.30299.60296.652473600.67%
27 May 2022296.30302.40303.00295.40439604-0.97%
26 May 2022299.20309.50315.00295.101752641-1.74%
25 May 2022304.50295.50318.00290.2059497683.08%
24 May 2022295.40300.00304.95292.30365786-1.29%
23 May 2022299.25292.00300.00286.207411391.91%
20 May 2022293.65291.15296.85290.105916462.87%
19 May 2022285.45286.90290.70282.70339233-1.91%
18 May 2022291.00297.00298.00290.35371423-0.95%
17 May 2022293.80286.50296.30284.258215414.09%
16 May 2022282.25284.70288.30278.95448904-0.81%
13 May 2022284.55289.00294.55283.00415655-0.56%
12 May 2022286.15292.35293.30285.15548950-3.15%
11 May 2022295.45300.15303.60287.00873285-1.83%
10 May 2022300.95305.05308.75299.55562023-2.62%
09 May 2022309.05304.00311.45301.606259881.39%
06 May 2022304.80306.10309.45301.35741272-1.99%
05 May 2022311.00318.20320.95310.15548685-1.54%
04 May 2022315.85323.35325.00314.00612426-2.32%
02 May 2022323.35321.85328.80316.056998940.45%
29 Apr 2022321.90323.00324.70317.608386050.11%
28 Apr 2022321.55323.00324.00315.5510155211.07%
27 Apr 2022318.15318.20322.80314.551364198-1.49%
26 Apr 2022322.95323.05327.70316.2517620870.03%
25 Apr 2022322.85342.50342.50321.851840008-6.52%
22 Apr 2022345.35349.40353.90341.551924985-1.27%
21 Apr 2022349.80347.40350.90344.305999620.68%
20 Apr 2022347.45342.05349.90342.055344521.76%
19 Apr 2022341.45348.50350.00333.10543960-0.76%
18 Apr 2022344.05351.65351.65343.00543920-2.38%
13 Apr 2022352.45345.45356.75345.4035851863.56%
12 Apr 2022340.35348.00348.05337.10712314-2.35%
11 Apr 2022348.55340.00349.00338.0015065182.89%
08 Apr 2022338.75337.00340.80333.808901290.40%
07 Apr 2022337.40333.00338.00332.109822371.20%
06 Apr 2022333.40332.00335.00327.007324220.17%
05 Apr 2022332.85330.00336.00325.0520691552.40%
04 Apr 2022325.05323.50326.80321.257974331.37%
01 Apr 2022320.65311.55321.55309.9513392713.39%
31 Mar 2022310.15312.50314.30308.201148619-0.34%
30 Mar 2022311.20310.00312.50310.007226290.44%
29 Mar 2022309.85312.00312.70306.051291346-0.05%
28 Mar 2022310.00313.40313.40309.10959106-0.26%
25 Mar 2022310.80313.00313.40310.30852759-0.08%
24 Mar 2022311.05315.00318.90310.4020439960.02%
23 Mar 2022311.00313.10314.50310.001050024-0.64%
22 Mar 2022313.00313.25315.00311.4511783160.51%
21 Mar 2022311.40312.00314.70310.6510531170.44%
17 Mar 2022310.05312.05314.90309.1012975890.03%
16 Mar 2022309.95308.00313.65308.0011197421.46%
15 Mar 2022305.50310.90311.85305.00973924-1.40%
14 Mar 2022309.85313.00315.00309.10855693-1.05%
11 Mar 2022313.15315.05315.10309.3013730850.08%
10 Mar 2022312.90316.60319.70312.051670847-1.28%
09 Mar 2022316.95328.50329.30316.501982633-1.69%
08 Mar 2022322.40326.00337.90316.6062052510.92%
07 Mar 2022319.45322.10330.70315.503370332-0.58%
04 Mar 2022321.30340.00349.90318.004485873-5.61%
03 Mar 2022340.40360.00371.70336.858389106-3.23%
02 Mar 2022351.75311.40360.00311.40927337612.76%
28 Feb 2022311.95309.25314.50306.004713180.52%
25 Feb 2022310.35302.25312.00302.253780043.90%
24 Feb 2022298.70306.00309.30296.05733004-4.55%
23 Feb 2022312.95312.55334.75312.003823561.21%
22 Feb 2022309.20308.70311.05299.55627968-1.01%
21 Feb 2022312.35315.00316.45310.80230960-1.54%
18 Feb 2022317.25316.55319.50316.002316620.22%
17 Feb 2022316.55318.10321.95315.00346779-0.30%
16 Feb 2022317.50315.75319.90312.756399490.76%
15 Feb 2022315.10315.00316.35309.754807910.45%
14 Feb 2022313.70321.00323.75310.00510584-4.08%
11 Feb 2022327.05328.00331.35326.00275139-1.43%
10 Feb 2022331.80334.00338.00331.056910560.03%
09 Feb 2022331.70329.90334.50326.054347641.34%
08 Feb 2022327.30336.20337.40324.90667055-2.02%
07 Feb 2022334.05330.45335.90329.7010485951.33%
04 Feb 2022329.65325.00330.90321.858268251.96%
03 Feb 2022323.30321.85326.50321.006197410.89%
02 Feb 2022320.45321.00321.60319.252371380.77%
01 Feb 2022318.00316.60318.75314.753363210.81%
31 Jan 2022315.45316.25318.55315.002649660.03%
28 Jan 2022315.35314.95319.40314.403778150.77%
27 Jan 2022312.95309.50317.00309.505993650.22%
25 Jan 2022312.25314.10319.50308.00707511-1.36%
24 Jan 2022316.55326.60326.70312.50697303-2.90%
21 Jan 2022326.00322.20329.40316.8022277851.18%
20 Jan 2022322.20325.00327.60319.60398781-0.62%
19 Jan 2022324.20326.00328.55323.00292701-0.49%
18 Jan 2022325.80329.90329.90325.10243633-0.52%
17 Jan 2022327.50328.10329.95327.00285705-0.76%
14 Jan 2022330.00331.95332.65328.30220490-0.42%
13 Jan 2022331.40330.10333.00330.052916060.21%
12 Jan 2022330.70328.00331.75327.004053201.21%
11 Jan 2022326.75324.00329.45323.85381278-1.12%
10 Jan 2022330.45334.00334.95329.50326601-0.77%
07 Jan 2022333.00333.00334.10328.404174890.47%
06 Jan 2022331.45331.00332.50328.00349833-0.15%
05 Jan 2022331.95329.80333.20326.105650400.42%
04 Jan 2022330.55331.70334.50326.5024980823.43%
03 Jan 2022319.60316.95320.00316.852979550.88%
31 Dec 2021316.80317.00318.35316.052628450.36%
30 Dec 2021315.65315.70318.00315.00220544-0.02%
29 Dec 2021315.70318.80320.30315.05362907-0.41%
28 Dec 2021317.00317.00318.00316.002443430.49%
27 Dec 2021315.45313.60316.50310.803815030.57%
24 Dec 2021313.65317.50317.90312.30368237-0.44%
23 Dec 2021315.05315.95319.35313.006492360.93%
22 Dec 2021312.15314.30316.65309.15696814-0.22%
21 Dec 2021312.85310.55319.50310.556585260.63%
20 Dec 2021310.90313.40313.40305.75933224-0.80%
17 Dec 2021313.40325.55327.50311.501424154-3.21%
16 Dec 2021323.80333.00335.00323.001180628-2.76%
15 Dec 2021333.00339.95341.90332.00873355-1.65%
14 Dec 2021338.60349.80352.05333.152717685-7.98%
13 Dec 2021367.95369.80369.85364.4014648890.68%
10 Dec 2021365.45368.00368.25363.301345835-0.48%
09 Dec 2021367.20364.55368.35363.6020194001.51%
08 Dec 2021361.75357.00363.75355.2042261372.30%
07 Dec 2021353.60354.00355.00350.5512918811.32%
06 Dec 2021349.00351.45352.70345.6019847520.39%
03 Dec 2021347.65345.10350.00340.0535325154.31%
02 Dec 2021333.30330.00334.85329.054901040.21%
01 Dec 2021332.60333.40335.80328.80630349-0.14%
30 Nov 2021333.05329.00333.90325.9512918970.97%
29 Nov 2021329.85330.90331.90322.50921006-0.14%
26 Nov 2021330.30330.00334.00324.001380003-0.41%
25 Nov 2021331.65330.25335.00326.007550570.42%
24 Nov 2021330.25329.00331.60325.357369091.09%
23 Nov 2021326.70326.05329.45316.5517380212.48%
22 Nov 2021318.80310.95323.00310.951309404-1.29%
18 Nov 2021322.95336.05345.00319.809391701-2.92%
17 Nov 2021332.65330.00334.00328.008704440.94%
16 Nov 2021329.55328.45331.15324.609029640.33%
15 Nov 2021328.45323.00330.00319.2514640621.36%
12 Nov 2021324.05321.50324.95318.757605121.42%
11 Nov 2021319.50317.00323.90317.0010914641.03%
10 Nov 2021316.25317.00318.50315.00424368-0.24%
09 Nov 2021317.00322.30322.75315.25711829-1.14%
08 Nov 2021320.65321.00323.00315.754436690.66%
04 Nov 2021318.55318.00319.50317.101418050.89%
03 Nov 2021315.75315.50317.45313.404419080.30%
02 Nov 2021314.80318.15318.50314.10490874-0.21%
01 Nov 2021315.45314.90318.80312.555452661.32%
29 Oct 2021311.35318.00318.90309.75851684-1.98%
28 Oct 2021317.65322.60322.60316.10824077-1.91%
27 Oct 2021323.85324.00330.95321.0011328060.20%
26 Oct 2021323.20323.95327.50322.008282150.06%
25 Oct 2021323.00322.35331.40317.1018850130.20%
22 Oct 2021322.35343.90347.45315.703860723-5.76%
21 Oct 2021342.05364.00369.70340.002189697-4.96%
20 Oct 2021359.90369.00369.00350.551981348-2.55%
19 Oct 2021369.30390.20392.40365.002858310-4.73%
18 Oct 2021387.65372.00408.60367.50878261411.81%
14 Oct 2021346.70350.00361.00345.0094649184.16%
13 Oct 2021332.85319.30341.00318.2030294494.42%
12 Oct 2021318.75315.95319.95313.156302401.03%
11 Oct 2021315.50317.00318.05314.706296020.02%
08 Oct 2021315.45316.00317.50314.006691270.64%
07 Oct 2021313.45315.75316.50312.25664318-0.38%
06 Oct 2021314.65314.00315.60311.757640140.83%
05 Oct 2021312.05311.55315.95311.5513874440.74%
04 Oct 2021309.75308.85313.00306.8014387421.18%
01 Oct 2021306.15311.50314.50305.402042841-1.75%
30 Sep 2021311.60321.40321.40310.101915795-3.18%
29 Sep 2021321.85320.00324.65318.0016133030.05%
28 Sep 2021321.70321.00324.40318.70626305-0.02%
27 Sep 2021321.75322.60324.10318.65601771-0.26%
24 Sep 2021322.60324.00325.50319.257684460.02%
23 Sep 2021322.55321.90324.55319.005176331.49%
22 Sep 2021317.80319.50319.85314.40975106-0.25%
21 Sep 2021318.60324.10324.40312.30855536-1.44%
20 Sep 2021323.25322.50336.75322.00989401-3.44%
17 Sep 2021334.75334.00335.50328.00673375-0.04%
16 Sep 2021334.90334.85335.60330.504870500.13%
15 Sep 2021334.45333.00335.90330.505145110.44%
14 Sep 2021333.00338.00338.80331.05571182-0.72%
13 Sep 2021335.40325.50337.80325.1011691811.81%
09 Sep 2021329.45327.25332.00327.25390563-0.15%
08 Sep 2021329.95328.95330.50324.356114430.30%
07 Sep 2021328.95328.90330.00322.607139350.27%
06 Sep 2021328.05327.00329.70321.656903230.92%
03 Sep 2021325.05324.05326.90322.20635352-0.05%
02 Sep 2021325.20323.00326.00318.4010144270.76%
01 Sep 2021322.75321.75326.70317.709098900.31%
31 Aug 2021321.75325.00325.90319.05845627-0.71%
30 Aug 2021324.05321.65325.00319.107477581.84%
27 Aug 2021318.20315.05320.80313.107110690.92%
26 Aug 2021315.30315.00317.00312.00641303-0.24%
25 Aug 2021316.05316.00317.50311.45703209-0.06%
24 Aug 2021316.25312.80317.45303.6515378211.93%
23 Aug 2021310.25310.30313.25294.1021823690.70%
20 Aug 2021308.10315.95316.80306.001087129-4.09%
18 Aug 2021321.25316.50324.95313.3014719501.13%
17 Aug 2021317.65332.80332.90314.002585664-3.99%
16 Aug 2021330.85323.20332.50323.2027683053.10%
13 Aug 2021320.90320.90323.00319.106058730.34%
12 Aug 2021319.80319.00321.95315.708930261.15%
11 Aug 2021316.15310.00318.00306.5515276732.20%
10 Aug 2021309.35317.00318.80307.80745912-2.60%
09 Aug 2021317.60317.55321.00315.00727836-0.25%
06 Aug 2021318.40320.00323.20318.00481160-0.33%
05 Aug 2021319.45321.00322.95316.30429968-0.06%
04 Aug 2021319.65322.00324.80319.00538335-0.50%
03 Aug 2021321.25326.65326.90318.05973957-1.00%
02 Aug 2021324.50324.50327.75323.006532971.25%
30 Jul 2021320.50325.90330.40319.002759663-0.94%
29 Jul 2021323.55318.45325.55317.0017538322.31%
28 Jul 2021316.25320.00323.85313.70902734-1.31%
27 Jul 2021320.45328.15329.75319.00820843-1.85%
26 Jul 2021326.50330.00330.30325.00642013-0.62%
23 Jul 2021328.55329.60335.90325.1516913930.46%
22 Jul 2021327.05340.00342.00318.803389719-1.79%
20 Jul 2021333.00337.50339.70328.451078296-2.04%
19 Jul 2021339.95345.00345.00337.80767837-1.21%
16 Jul 2021344.10349.50349.80342.00866858-0.89%
15 Jul 2021347.20335.20350.90335.0028418843.58%
14 Jul 2021335.20337.00339.75333.459295460.10%
13 Jul 2021334.85337.00342.85332.101195775-0.25%
12 Jul 2021335.70334.20336.80333.204726161.13%
09 Jul 2021331.95331.00334.90331.004642720.15%
08 Jul 2021331.45333.85338.45330.25785873-0.63%
07 Jul 2021333.55335.35337.00331.15759230-0.54%
06 Jul 2021335.35337.40339.50334.00485275-0.58%
05 Jul 2021337.30339.40339.90336.15562937-0.65%
02 Jul 2021339.50341.00341.70336.75636705-0.13%
01 Jul 2021339.95337.60344.90336.2512719700.19%
30 Jun 2021339.30340.50341.85337.00520880-0.24%
29 Jun 2021340.10339.50341.00335.306474070.27%
28 Jun 2021339.20341.50341.90335.25982883-0.10%
25 Jun 2021339.55338.25341.50336.359171711.04%
24 Jun 2021336.05332.50338.90329.6514005811.39%
23 Jun 2021331.45333.90336.50327.551078467-0.44%
22 Jun 2021332.90333.00334.00328.7012726210.35%
21 Jun 2021331.75325.00334.90322.509069540.87%
18 Jun 2021328.90332.05332.65323.502192582-1.57%
17 Jun 2021334.15332.00335.60324.902234016-0.01%
16 Jun 2021334.20342.00342.00328.152476285-1.69%
15 Jun 2021339.95340.00341.45337.058862600.10%
14 Jun 2021339.60344.05344.05331.101180879-1.29%
11 Jun 2021344.05341.00351.90340.4032885751.19%
10 Jun 2021340.00341.00341.90337.5010234790.58%
09 Jun 2021338.05336.10341.80333.052068493-0.16%
08 Jun 2021338.60340.20342.80333.501473381-0.37%
07 Jun 2021339.85337.60341.00334.1535053371.84%
04 Jun 2021333.70323.00334.90322.0530802442.77%
03 Jun 2021324.70326.95327.00323.5013559110.09%
02 Jun 2021324.40327.00330.25323.051849017-0.96%
01 Jun 2021327.55330.35331.75323.4513568000.17%
31 May 2021327.00326.90330.50322.3020559590.11%
28 May 2021326.65334.50335.00326.001673508-0.64%
27 May 2021328.75327.95332.50326.0013568620.89%
26 May 2021325.85336.00337.40324.702223573-2.24%
25 May 2021333.30332.05337.70329.2025819141.17%
24 May 2021329.45347.70347.90327.855130644-4.38%
21 May 2021344.55349.00354.00342.403422820-0.01%
20 May 2021344.60347.00348.45336.004061140-0.88%
19 May 2021347.65351.00362.10342.25115435340.62%
18 May 2021345.50321.45350.50321.45249559759.46%
17 May 2021315.65311.80318.00311.8012271311.23%
14 May 2021311.80319.95323.85308.653998991-1.67%
12 May 2021317.10315.50332.00312.0079722171.28%
11 May 2021313.10310.00316.90307.001994769-1.49%
10 May 2021317.85315.00320.20309.0048351542.58%
07 May 2021309.85300.50316.30299.0078381764.50%
06 May 2021296.50290.80300.60290.0036186742.93%
05 May 2021288.05291.10295.05287.001988974-0.81%
04 May 2021290.40303.00303.00287.003787816-2.45%
03 May 2021297.70306.15307.30296.552004533-2.43%
30 Apr 2021305.10305.50312.55302.051726897-0.68%
29 Apr 2021307.20312.00314.75306.002514122-0.32%
28 Apr 2021308.20321.90321.90307.005195162-3.31%
27 Apr 2021318.75308.00322.40306.5593064414.80%
26 Apr 2021304.15304.70311.00300.3531999291.54%
23 Apr 2021299.55302.25309.25294.002969340-0.89%
22 Apr 2021302.25287.00305.00287.0036811846.28%
20 Apr 2021284.40286.00290.15281.107384540.53%
19 Apr 2021282.90286.00290.00278.651180792-3.15%
16 Apr 2021292.10293.00298.75291.108669460.12%
15 Apr 2021291.75291.50297.90290.001015424-0.07%
13 Apr 2021291.95298.35302.45291.001055168-0.75%
12 Apr 2021294.15303.00303.00288.001570309-4.76%
09 Apr 2021308.85317.50317.50308.002143386-3.21%
08 Apr 2021319.10307.50323.50306.6033544063.77%
07 Apr 2021307.50312.00317.50305.2551738352.04%
06 Apr 2021301.35297.80309.00290.0021131611.38%
05 Apr 2021297.25281.00303.00277.5039451136.07%
01 Apr 2021280.25276.00283.00274.2514644912.69%
31 Mar 2021272.90264.50275.00264.4517835034.06%
30 Mar 2021262.25281.40283.00257.002786711-5.68%
26 Mar 2021278.05271.85287.90270.2022317114.26%
25 Mar 2021266.70268.00269.80261.0010115650.62%
24 Mar 2021265.05270.45275.80264.001286577-2.00%
23 Mar 2021270.45280.95283.70269.001795545-2.80%
22 Mar 2021278.25284.50289.70277.351128743-1.80%
19 Mar 2021283.35285.00289.70272.30998832-1.05%
18 Mar 2021286.35298.00298.50283.10909476-2.97%
17 Mar 2021295.10305.00306.40293.75488782-2.83%
16 Mar 2021303.70300.75308.85297.505041580.98%
15 Mar 2021300.75304.25306.20298.50344567-0.40%
12 Mar 2021301.95308.00313.10301.101066538-1.15%
10 Mar 2021305.45301.00307.55295.257262042.62%
09 Mar 2021297.65310.00315.90293.701095282-3.74%
08 Mar 2021309.20314.80317.35308.05599511-0.72%
05 Mar 2021311.45322.05322.75310.001237997-4.43%
04 Mar 2021325.90315.25334.40310.2026190842.47%
03 Mar 2021318.05319.50326.00313.6024279240.87%
02 Mar 2021315.30302.00322.90301.7040310345.05%
01 Mar 2021300.15300.10304.55298.258434800.89%
26 Feb 2021297.50302.00309.75291.001988515-2.28%
25 Feb 2021304.45309.00309.75302.201014557-0.23%
24 Feb 2021305.15304.50311.00303.006476860.25%
23 Feb 2021304.40306.20309.55298.551086718-0.05%
22 Feb 2021304.55302.45311.90302.0023119721.35%
19 Feb 2021300.50302.90307.85298.05811948-0.02%
18 Feb 2021300.55306.00312.00298.351393494-1.65%
17 Feb 2021305.60304.95308.90301.508483240.30%
16 Feb 2021304.70298.00309.85297.4526915992.56%
15 Feb 2021297.10300.10302.35295.50942670-1.00%
12 Feb 2021300.10296.25302.90294.9511208051.06%
11 Feb 2021296.95297.00300.65296.00516828-0.55%
10 Feb 2021298.60297.90301.00294.257716020.49%
09 Feb 2021297.15298.00301.75294.00879542-0.05%
08 Feb 2021297.30293.00306.40290.0524649901.38%
05 Feb 2021293.25295.00295.00287.501113508-0.51%
04 Feb 2021294.75289.40298.00288.2512648181.92%
03 Feb 2021289.20289.50290.60283.001472275-1.09%
02 Feb 2021292.40293.10294.00284.5531474251.26%
01 Feb 2021288.75290.00292.50281.6035115915.10%
29 Jan 2021274.75276.00278.40267.3522542954.35%
28 Jan 2021263.30258.90265.45258.701066770-0.27%
27 Jan 2021264.00265.40266.85261.151310896-1.51%
25 Jan 2021268.05277.40280.00264.001807602-2.76%
22 Jan 2021275.65286.80286.80274.001791445-2.67%
21 Jan 2021283.20301.00302.50282.003043234-4.45%
20 Jan 2021296.40303.35315.00291.556769649-0.80%
19 Jan 2021298.80270.05306.40268.60452937211.24%
18 Jan 2021268.60277.40277.60267.30849339-2.04%
15 Jan 2021274.20280.60285.00270.001324117-1.98%
14 Jan 2021279.75289.00290.00279.00790536-1.98%
13 Jan 2021285.40296.70299.60283.001119073-1.81%
12 Jan 2021290.65293.65303.00286.001455335-0.55%
11 Jan 2021292.25300.70301.00286.502359429-3.87%
08 Jan 2021304.00312.00324.90298.209070406-1.35%
07 Jan 2021308.15281.00328.40280.05520095612.01%
06 Jan 2021275.10257.25279.90256.9584369917.08%
05 Jan 2021256.90244.40259.00243.1538912535.27%
04 Jan 2021244.05241.00245.85240.508867352.09%
01 Jan 2021239.05239.15240.00237.206585360.00%
31 Dec 2020239.05240.50241.45238.20496391-0.06%
30 Dec 2020239.20239.85240.40238.00439356-0.19%
29 Dec 2020239.65243.00243.40239.00446298-0.89%
28 Dec 2020241.80244.50246.00240.203485620.06%
24 Dec 2020241.65244.00247.65240.5511195090.69%
23 Dec 2020240.00235.00241.50232.555403883.27%
22 Dec 2020232.40230.20237.90224.80962929-0.90%
21 Dec 2020234.50242.40246.30229.801719159-3.00%
18 Dec 2020241.75242.60244.50239.55549963-0.12%
17 Dec 2020242.05242.70245.95240.00900827-0.04%
16 Dec 2020242.15244.00245.00239.501099848-0.45%
15 Dec 2020243.25242.60245.70241.505424060.29%
14 Dec 2020242.55243.45247.20241.404404510.56%
11 Dec 2020241.20240.95249.40240.2514879060.63%
10 Dec 2020239.70243.15244.00236.10669991-1.42%
09 Dec 2020243.15238.15247.25235.3020489142.38%
08 Dec 2020237.50240.95243.20232.551984773-1.04%
07 Dec 2020240.00242.00243.90239.00655767-0.50%
04 Dec 2020241.20239.00245.00238.5017727751.30%
03 Dec 2020238.10233.50239.10233.0015663002.52%
02 Dec 2020232.25230.00235.00228.4516392742.04%
01 Dec 2020227.60232.00235.00227.001010004-0.91%
27 Nov 2020229.70221.40235.60221.3028223583.94%
26 Nov 2020221.00220.60221.90219.055814120.73%
25 Nov 2020219.40222.95223.35218.00633337-1.48%
24 Nov 2020222.70219.50224.00218.905371231.30%
23 Nov 2020219.85223.00224.95218.55729048-0.77%
20 Nov 2020221.55225.00225.95220.40591504-1.09%
19 Nov 2020224.00227.25229.90222.50705801-1.43%
18 Nov 2020227.25223.00230.00220.609009581.38%
17 Nov 2020224.15228.00228.60222.50827016-1.99%
14 Nov 2020228.70229.95230.00227.051837400.33%
13 Nov 2020227.95227.95228.80225.00383354-0.37%
12 Nov 2020228.80225.00230.00222.2017903851.94%
11 Nov 2020224.45217.75225.50216.5017479213.31%
10 Nov 2020217.25229.45229.85215.201580254-4.08%
09 Nov 2020226.50225.80227.75224.659430580.82%
06 Nov 2020224.65217.00225.60216.5018192104.29%
05 Nov 2020215.40214.25216.95212.857777500.68%
04 Nov 2020213.95214.00215.80210.6510354240.71%
03 Nov 2020212.45203.00213.80203.0016560814.68%
02 Nov 2020202.95203.60204.80200.05948805-0.17%
30 Oct 2020203.30205.55207.60202.30875586-0.59%
29 Oct 2020204.50205.00207.95203.501240966-2.73%
28 Oct 2020210.25215.00215.75209.051154625-2.07%
27 Oct 2020214.70214.00219.70211.353474280-9.26%
26 Oct 2020236.60242.00242.50234.252512393-1.27%
23 Oct 2020239.65242.00243.00238.2521555580.44%
22 Oct 2020238.60236.35240.00234.0036395332.36%
21 Oct 2020233.10231.75235.70227.1582862044.60%
20 Oct 2020222.85221.50224.80217.4024943810.88%
19 Oct 2020220.90215.50222.50212.6517405474.32%
16 Oct 2020211.75213.50216.00209.4513976632.05%
15 Oct 2020207.50217.00218.40206.201119772-2.63%
14 Oct 2020213.10208.85216.15203.0015636893.40%
13 Oct 2020206.10200.00209.75198.1014704854.04%
12 Oct 2020198.10200.00207.75197.301695186-5.03%
09 Oct 2020208.60208.00211.75207.259535251.76%
08 Oct 2020205.00212.00213.80203.001807636-2.73%
07 Oct 2020210.75222.00225.00209.201492836-4.81%
06 Oct 2020221.40215.20222.80214.0514165053.58%
05 Oct 2020213.75208.50214.45208.506441802.64%
01 Oct 2020208.25210.50212.95207.65352330-0.81%
30 Sep 2020209.95214.90214.90209.10369822-1.06%
29 Sep 2020212.20211.30214.75210.155967821.12%
28 Sep 2020209.85210.00213.25208.755861750.33%
25 Sep 2020209.15206.80210.85205.656594471.90%
24 Sep 2020205.25211.00211.50204.05550605-3.43%
23 Sep 2020212.55209.80222.90207.9018042632.09%
22 Sep 2020208.20205.80211.00200.108718651.07%
21 Sep 2020206.00214.20216.40204.80556240-3.49%
18 Sep 2020213.45217.60220.85211.80618590-1.16%
17 Sep 2020215.95218.40222.90215.50872205-1.51%
16 Sep 2020219.25220.50223.40218.00739602-0.95%
15 Sep 2020221.35226.50231.30219.501122838-1.16%
14 Sep 2020223.95237.70238.45222.501565798-5.78%
11 Sep 2020237.70221.20239.00218.0027183737.44%
10 Sep 2020221.25219.05222.45218.007156242.34%
09 Sep 2020216.20210.60219.45202.8013310142.03%
08 Sep 2020211.90217.55217.55210.10464770-2.71%
07 Sep 2020217.80221.95222.95216.10888789-1.74%
04 Sep 2020221.65221.95226.00220.50413761-1.38%
03 Sep 2020224.75229.50231.30224.00979712-1.96%
02 Sep 2020229.25227.50232.00227.304797070.86%
01 Sep 2020227.30226.75231.00226.059762060.31%
31 Aug 2020226.60230.75235.00225.001633436-0.92%
28 Aug 2020228.70237.25239.45227.551959766-3.56%
27 Aug 2020237.15227.60239.35227.2022650734.93%
26 Aug 2020226.00225.85229.45222.407665560.07%
25 Aug 2020225.85229.00229.00225.00556980-0.96%
24 Aug 2020228.05229.05230.75226.107269810.66%
21 Aug 2020226.55226.50229.00224.3013119061.46%
20 Aug 2020223.30232.20232.20222.851625430-3.60%
19 Aug 2020231.65234.95235.60231.00870322-0.98%
18 Aug 2020233.95232.95235.85232.0012527811.76%
17 Aug 2020229.90233.00235.95227.801255125-0.41%
14 Aug 2020230.85242.95245.00227.402216476-3.57%
13 Aug 2020239.40233.80241.45228.5548504023.39%
12 Aug 2020231.55230.05237.95223.354312095-6.18%
11 Aug 2020246.80246.00258.95243.3049327561.50%
10 Aug 2020243.15254.90257.70237.503876124-3.87%
07 Aug 2020252.95240.00257.50236.5074111847.64%
06 Aug 2020235.00222.30237.00222.3059063617.43%
05 Aug 2020218.75210.10221.40210.0543801176.14%
04 Aug 2020206.10206.00207.60203.1016596070.37%
03 Aug 2020205.35211.00211.25204.50950787-2.24%
31 Jul 2020210.05210.00211.50207.258853580.02%
30 Jul 2020210.00208.85212.40205.7511621390.79%
29 Jul 2020208.35212.95212.95205.001364626-1.16%
28 Jul 2020210.80209.50215.90208.7039693301.93%
27 Jul 2020206.80205.00211.90201.2030529223.30%
24 Jul 2020200.20208.95209.75197.003084150-3.47%
23 Jul 2020207.40198.90210.65198.3059595435.15%
22 Jul 2020197.25187.40205.70187.3591760367.90%
21 Jul 2020182.80189.00189.30182.251324742-2.66%
20 Jul 2020187.80188.80190.95186.95385726-0.08%
17 Jul 2020187.95189.25191.70187.50322433-0.19%
16 Jul 2020188.30188.50189.25183.155596130.59%
15 Jul 2020187.20190.50194.35186.10706841-2.30%
14 Jul 2020191.60196.05196.30190.25713941-1.77%
13 Jul 2020195.05190.80196.40190.1021872633.09%
10 Jul 2020189.20192.50193.50188.85703080-1.82%
09 Jul 2020192.70193.00195.50192.0012374640.97%
08 Jul 2020190.85198.00198.00190.001795852-2.83%
07 Jul 2020196.40194.00197.80194.006955081.08%
06 Jul 2020194.30196.05197.50193.80608397-0.44%
03 Jul 2020195.15196.80197.50195.00366876-0.66%
02 Jul 2020196.45198.60200.75195.45723566-0.91%
01 Jul 2020198.25196.40199.35193.606548931.17%
30 Jun 2020195.95194.90201.35192.6011650721.19%
29 Jun 2020193.65198.50199.00192.801007097-2.66%
26 Jun 2020198.95191.00204.75191.0042429474.90%
25 Jun 2020189.65186.80193.90184.0539843281.44%
24 Jun 2020186.95189.20194.70185.402192514-0.53%
23 Jun 2020187.95190.00195.05186.2014965470.05%
22 Jun 2020187.85179.20190.90179.2016712275.50%
19 Jun 2020178.05182.00182.00176.60940992-0.22%
18 Jun 2020178.45173.20184.60173.0013611832.44%
17 Jun 2020174.20175.25176.85172.65454777-1.08%
16 Jun 2020176.10177.20177.30172.8513771380.83%
15 Jun 2020174.65174.65175.60171.459695480.00%
12 Jun 2020174.65168.00176.00166.8512004631.16%
11 Jun 2020172.65172.00174.60170.255813010.35%
10 Jun 2020172.05174.05174.40171.55604881-0.95%
09 Jun 2020173.70173.30174.95171.808567630.46%
08 Jun 2020172.90175.00176.25172.00944983-0.06%
05 Jun 2020173.00172.50174.35171.6010827540.93%
04 Jun 2020171.40172.00172.95170.00313234-0.81%
03 Jun 2020172.80173.80174.90171.25844549-0.03%
02 Jun 2020172.85176.00176.00171.00667832-0.12%
01 Jun 2020173.05173.50177.80171.0026059290.87%
29 May 2020171.55168.65172.30166.656430061.72%
28 May 2020168.65165.95169.00164.507962952.37%
27 May 2020164.75167.30167.95164.20479723-1.14%
26 May 2020166.65166.50169.00165.305256110.85%
22 May 2020165.25167.00168.80164.05826090-2.39%
21 May 2020169.30170.00174.50167.101547592-0.79%
20 May 2020170.65172.00173.00168.30516110-1.98%
19 May 2020174.10176.00176.40172.201292303-7.52%
18 May 2020188.25195.50200.40185.604041183-2.28%
15 May 2020192.65190.25195.00189.2026426223.13%
14 May 2020186.80184.15189.00181.8511360481.44%
13 May 2020184.15192.00195.00183.1023735322.33%
12 May 2020179.95182.20184.60177.05902232-1.04%
11 May 2020181.85178.35185.50178.3515910233.74%
08 May 2020175.30178.50179.50174.00440702-0.60%
07 May 2020176.35169.40178.00167.008736364.07%
06 May 2020169.45172.95172.95167.753744741.22%
05 May 2020167.40168.00172.75166.505547601.00%
04 May 2020165.75167.00169.35165.05461891-5.07%
30 Apr 2020174.60174.40176.00172.007158661.90%
29 Apr 2020171.35167.00172.00164.705395673.82%
28 Apr 2020165.05167.00168.55164.00168768-0.18%
27 Apr 2020165.35173.00173.90164.50470433-3.42%
24 Apr 2020171.20174.90181.60170.45611078-0.15%
23 Apr 2020171.45168.05172.00167.302010072.85%
22 Apr 2020166.70168.00169.90165.05234022-0.74%
21 Apr 2020167.95172.00172.95165.00553443-3.59%
20 Apr 2020174.20174.85177.80173.45679839-0.17%
17 Apr 2020174.50178.00180.90173.004387750.23%
16 Apr 2020174.10170.40177.45168.654138362.17%
15 Apr 2020170.40167.00173.55166.006029043.15%
13 Apr 2020165.20166.00168.75162.55295051-0.18%
09 Apr 2020165.50168.80171.60163.00368829-0.27%
08 Apr 2020165.95167.00169.95164.003826420.88%
07 Apr 2020164.50169.45169.45159.6511368631.83%
03 Apr 2020161.55167.00167.00151.457104260.69%
01 Apr 2020160.45155.00167.00152.259015773.25%
31 Mar 2020155.40146.55159.65146.055104026.91%
30 Mar 2020145.35140.00146.55137.503526860.97%
27 Mar 2020143.95141.95154.00141.957010503.38%
26 Mar 2020139.25142.00145.00138.104941130.94%
25 Mar 2020137.95125.00139.15123.458233539.31%
24 Mar 2020126.20126.00130.00125.007780180.52%
23 Mar 2020125.55125.00135.00123.00683556-7.85%
20 Mar 2020136.25130.00142.50127.307727087.07%
19 Mar 2020127.25132.90135.00125.25834272-6.26%
18 Mar 2020135.75137.00145.40126.508295171.23%
17 Mar 2020134.10138.00142.00130.00804404-3.00%
16 Mar 2020138.25136.00148.00133.201040430-2.05%
13 Mar 2020141.15129.85150.20116.051802421-2.69%
12 Mar 2020145.05153.00155.00140.151359057-9.34%
11 Mar 2020160.00168.55168.55158.206420430.44%
09 Mar 2020159.30161.45161.45154.40882419-2.75%
06 Mar 2020163.80167.00170.50161.90558994-3.28%
05 Mar 2020169.35172.00174.35169.00228864-0.06%
04 Mar 2020169.45172.35172.90167.20302832-2.00%
03 Mar 2020172.90170.00174.00167.803216023.10%
02 Mar 2020167.70173.30177.15164.00290865-2.64%
28 Feb 2020172.25170.30177.75170.30640027-5.56%
27 Feb 2020182.40170.10187.65170.0013522915.56%
26 Feb 2020172.80175.10177.95170.85542335-2.70%
25 Feb 2020177.60180.00181.50175.00366180-1.42%
24 Feb 2020180.15181.50183.20179.50705058-1.21%
20 Feb 2020182.35185.00187.70181.50390434-1.33%
19 Feb 2020184.80185.70189.60184.50279253-0.40%
18 Feb 2020185.55190.00190.00184.10324413-1.90%
17 Feb 2020189.15190.65190.65188.30135016-0.79%
14 Feb 2020190.65191.00192.00190.20138592-0.05%
13 Feb 2020190.75192.50193.70190.25149432-0.78%
12 Feb 2020192.25195.00195.15191.60155810-1.31%
11 Feb 2020194.80194.40195.90192.502078830.54%
10 Feb 2020193.75196.20196.75191.65296480-0.67%
07 Feb 2020195.05193.75195.60192.703377891.19%
06 Feb 2020192.75193.70198.70191.908671681.05%
05 Feb 2020190.75193.20194.95189.50682799-1.14%
04 Feb 2020192.95191.70194.90190.004756561.87%
03 Feb 2020189.40191.60192.75188.15327572-1.25%
01 Feb 2020191.80195.30196.95190.60615586-1.18%
31 Jan 2020194.10195.15196.70193.65724986-0.31%
30 Jan 2020194.70199.75199.75193.50689175-1.94%
29 Jan 2020198.55200.00202.75198.00591901-0.10%
28 Jan 2020198.75201.15203.40197.25612033-1.12%
27 Jan 2020201.00207.95208.10200.00922817-3.30%
24 Jan 2020207.85209.90209.90207.50558023-0.38%
23 Jan 2020208.65210.25210.70207.50472035-0.26%
22 Jan 2020209.20213.00214.70207.70576149-1.51%
21 Jan 2020212.40214.00216.80211.65549280-1.83%
20 Jan 2020216.35218.75224.00214.551694116-0.28%
17 Jan 2020216.95217.00219.60216.3512745040.56%
16 Jan 2020215.75217.00218.50215.154174790.19%
15 Jan 2020215.35214.00218.90213.506799890.61%
14 Jan 2020214.05216.00218.70213.252079225-0.81%
13 Jan 2020215.80219.65222.00214.20547822-1.51%
10 Jan 2020219.10215.00224.45213.0022070692.74%
09 Jan 2020213.25215.30215.30211.353800621.07%
08 Jan 2020211.00211.00212.20209.50362093-0.96%
07 Jan 2020213.05212.60215.60210.202592660.57%
06 Jan 2020211.85216.40216.40210.00322036-1.58%
03 Jan 2020215.25214.00216.90213.108169670.51%
02 Jan 2020214.15211.40214.95210.555498331.93%
01 Jan 2020210.10210.80211.50209.60887910.21%
31 Dec 2019209.65209.80211.95209.151892120.38%
30 Dec 2019208.85210.40211.70208.20279469-0.71%
27 Dec 2019210.35213.00214.85205.80988739-0.78%
26 Dec 2019212.00212.00214.50211.903540460.26%
24 Dec 2019211.45211.75213.70211.00275074-0.02%
23 Dec 2019211.50208.40212.00208.003610291.49%
20 Dec 2019208.40209.00210.60206.159689230.55%
19 Dec 2019207.25207.40209.05207.00162390-0.02%
18 Dec 2019207.30208.70210.25207.10666319-0.34%
17 Dec 2019208.00206.25208.60206.254730240.85%
16 Dec 2019206.25207.20207.70206.001302610.12%
13 Dec 2019206.00207.35209.40205.506128810.24%
12 Dec 2019205.50207.00209.00205.302854400.02%
11 Dec 2019205.45207.60208.85204.50464915-0.44%
10 Dec 2019206.35209.65210.45206.00280791-1.29%
09 Dec 2019209.05210.90212.15208.80201139-0.88%
06 Dec 2019210.90211.50213.95210.00275881-0.45%
05 Dec 2019211.85213.00213.95211.001190970.17%
04 Dec 2019211.50211.00213.50209.502664410.33%
03 Dec 2019210.80213.50216.80210.25266103-1.26%
02 Dec 2019213.50216.00217.95213.00279233-0.86%
29 Nov 2019215.35215.80220.65213.8010681440.12%
28 Nov 2019215.10212.10215.95212.106437761.13%
27 Nov 2019212.70211.00215.10210.605044541.33%
26 Nov 2019209.90215.00215.90209.00347447-2.37%