Indian Railway Catering & Tourism Corporation Ltd

NSE :IRCTC   BSE :542830  Sector : Railways

Buy, Sell or Hold IRCTC ?

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

IRCTC Historical Data

Equitypandit Financial Services Pvt. Ltd.
Date Price Open High Low Volume Change(%)
28 Mar 2024929.70933.40939.40925.001729773-0.03%
27 Mar 2024929.95930.95940.20926.4015112830.13%
26 Mar 2024928.75928.70936.75920.1517077160.01%
22 Mar 2024928.70938.90940.90926.501554947-0.65%
21 Mar 2024934.75913.00943.90910.2036880753.64%
20 Mar 2024901.90906.00916.50882.801978201-0.50%
19 Mar 2024906.40918.90918.90900.001737458-1.36%
18 Mar 2024918.90912.50922.95904.0016050080.70%
15 Mar 2024912.50899.00916.15877.0533935501.53%
14 Mar 2024898.75875.05905.35862.7527314612.06%
13 Mar 2024880.65925.15931.50869.004244094-4.38%
12 Mar 2024920.95939.00941.40915.501570749-1.88%
11 Mar 2024938.60937.20961.00931.0535878120.15%
07 Mar 2024937.20931.60946.45930.1515655140.88%
06 Mar 2024929.05936.00937.00911.551888149-0.72%
05 Mar 2024935.80938.00941.25928.651167131-0.23%
04 Mar 2024938.00934.80945.85923.9520108120.46%
02 Mar 2024933.70933.80938.70931.001781020.47%
01 Mar 2024929.30934.00938.05927.0013051180.20%
29 Feb 2024927.40923.00933.95912.4032323610.36%
28 Feb 2024924.05953.00959.65920.002972449-3.01%
27 Feb 2024952.75968.90974.00948.152829201-1.62%
26 Feb 2024968.40966.95989.90964.0073975920.37%
23 Feb 2024964.85947.30971.00944.1577095573.12%
22 Feb 2024935.65928.10939.25917.1017241971.07%
21 Feb 2024925.75952.65959.55922.102291737-2.75%
20 Feb 2024951.90947.40954.90944.2517230350.52%
19 Feb 2024946.95942.00956.75939.5520639160.67%
16 Feb 2024940.65957.00959.85937.102036667-1.14%
15 Feb 2024951.50938.45968.00935.2045328232.40%
14 Feb 2024929.20915.50934.00897.3044809202.06%
13 Feb 2024910.45900.10914.70877.0039062131.15%
12 Feb 2024900.10941.95947.00894.003029950-4.16%
09 Feb 2024939.15949.10954.40916.002482688-0.55%
08 Feb 2024944.35957.60958.55941.801638646-1.09%
07 Feb 2024954.75969.00972.60948.301956892-1.09%
06 Feb 2024965.25950.00968.40939.5025218421.96%
05 Feb 2024946.65971.90972.80941.153260389-2.16%
02 Feb 2024967.50968.95986.30963.9028035490.44%
01 Feb 2024963.30988.50993.50958.055130192-1.42%
31 Jan 2024977.20968.90981.90965.0022548001.36%
30 Jan 2024964.05986.35986.65961.152502690-1.81%
29 Jan 2024981.80983.90989.90972.6538703221.19%
25 Jan 2024970.30975.55989.95959.006428039-0.03%
24 Jan 2024970.60941.50977.00909.1089096503.77%
23 Jan 2024935.351045.051046.90926.6515704924-8.92%
20 Jan 20241027.00997.851049.00994.00207240204.39%
19 Jan 2024983.80935.00988.80934.05144866596.10%
18 Jan 2024927.25935.10944.00870.306557942-0.80%
17 Jan 2024934.70944.90950.50932.003782327-1.57%
16 Jan 2024949.65970.00971.50935.155464749-1.83%
15 Jan 2024967.40961.00976.45951.0566187361.70%
12 Jan 2024951.20945.60962.00941.3560441611.16%
11 Jan 2024940.30949.00951.80938.006012001-0.15%
10 Jan 2024941.70920.00944.50907.4084744092.49%
09 Jan 2024918.80925.00926.70912.0042546530.25%
08 Jan 2024916.55914.20929.00905.8596044291.18%
05 Jan 2024905.90905.00923.45894.0598113020.48%
04 Jan 2024901.55903.90912.00895.2544270390.26%
03 Jan 2024899.25886.30910.00886.2068521891.47%
02 Jan 2024886.20895.70903.30866.805242381-0.63%
01 Jan 2024891.85892.00916.85888.0090409130.49%
29 Dec 2023887.50866.00895.00859.05107051822.70%
28 Dec 2023864.15873.95875.00862.053578585-0.39%
27 Dec 2023867.50874.80884.70858.955028695-0.26%
26 Dec 2023869.80865.00883.90859.0063428481.03%
22 Dec 2023860.90875.00886.90853.9010046698-0.85%
21 Dec 2023868.25807.00874.50801.90251595816.51%
20 Dec 2023815.15886.70890.00805.2517968498-7.59%
19 Dec 2023882.10881.20916.50852.20374997760.34%
18 Dec 2023879.15784.85889.35779.103636510912.59%
15 Dec 2023780.85797.00797.00778.652894186-1.29%
14 Dec 2023791.05799.95799.95785.5050712621.68%
13 Dec 2023777.95774.40781.55763.8029861730.95%
12 Dec 2023770.60766.40786.40763.3572487081.12%
11 Dec 2023762.10750.95766.55750.0036195791.67%
08 Dec 2023749.55762.45769.85739.204842223-1.09%
07 Dec 2023757.80742.75762.25732.0074125532.34%
06 Dec 2023740.50719.40749.90716.60101647433.55%
05 Dec 2023715.10724.75728.95709.052826160-0.80%
04 Dec 2023720.85708.00724.00706.0045284272.79%
01 Dec 2023701.30710.00710.00700.001060638-0.63%
30 Nov 2023705.75700.00710.00700.0021280350.75%
29 Nov 2023700.50696.80709.50696.8015755340.53%
28 Nov 2023696.80697.20699.20692.808779680.58%
24 Nov 2023692.80703.00704.40691.60896138-1.03%
23 Nov 2023700.00704.00706.45699.0012857200.00%
22 Nov 2023700.00709.00711.80693.051440191-1.26%
21 Nov 2023708.95705.30719.90703.5043241161.09%
20 Nov 2023701.30709.90712.00694.751714181-0.86%
17 Nov 2023707.35679.65711.50677.2048946574.08%
16 Nov 2023679.65677.00683.90675.7010428500.34%
15 Nov 2023677.35677.70678.95674.007364750.95%
13 Nov 2023671.00677.00677.00669.05517232-0.91%
12 Nov 2023677.15678.00678.85676.003005300.70%
10 Nov 2023672.45669.90676.10665.807117570.28%
09 Nov 2023670.55679.00679.90664.401785791-0.94%
08 Nov 2023676.90690.00690.00671.552294522-0.62%
07 Nov 2023681.10673.95683.30670.0013663891.43%
06 Nov 2023671.50670.50674.15666.407347131.19%
03 Nov 2023663.60660.00666.10658.057630121.27%
02 Nov 2023655.30657.95663.55649.7014422540.38%
01 Nov 2023652.85666.05670.00652.00840037-1.88%
31 Oct 2023665.35664.75668.90662.956032280.31%
30 Oct 2023663.30661.70665.80652.509888910.60%
27 Oct 2023659.35649.90661.60648.4010567842.22%
26 Oct 2023645.05656.40656.40635.551821947-1.98%
25 Oct 2023658.05667.25673.00651.101305923-1.22%
23 Oct 2023666.20692.65692.65663.001717013-3.74%
20 Oct 2023692.10700.00703.50690.001232956-1.08%
19 Oct 2023699.65701.40704.75690.301100204-0.60%
18 Oct 2023703.85718.35718.50699.101690083-1.50%
17 Oct 2023714.60703.80719.40703.0521630421.60%
16 Oct 2023703.35705.00709.05701.25799567-0.11%
13 Oct 2023704.15698.25706.50693.2010180870.56%
12 Oct 2023700.25705.00707.70698.551230285-0.62%
11 Oct 2023704.60710.00711.80703.45946589-0.16%
10 Oct 2023705.70704.00711.60703.0013712620.41%
09 Oct 2023702.85709.00710.00698.251760290-2.35%
06 Oct 2023719.80721.95722.65714.0016447950.05%
05 Oct 2023719.45706.00726.50705.6555474192.19%
04 Oct 2023704.05699.95709.45697.1525626210.07%
03 Oct 2023703.55680.65707.40676.8036354243.33%
29 Sep 2023680.85676.10683.35673.808462901.30%
28 Sep 2023672.10683.70688.40670.001109275-1.45%
27 Sep 2023682.00681.55686.50674.1011558260.07%
26 Sep 2023681.55689.20691.50680.051055108-1.11%
25 Sep 2023689.20667.00692.20667.0044876853.90%
22 Sep 2023663.35673.00675.40661.001386201-1.18%
21 Sep 2023671.30677.90683.45668.001346593-1.07%
20 Sep 2023678.55688.25688.65675.551353493-1.57%
18 Sep 2023689.35696.05697.85688.001032981-0.91%
15 Sep 2023695.65701.95702.85694.001614958-0.11%
14 Sep 2023696.40698.00704.30691.6526780271.37%
13 Sep 2023687.00688.95694.70680.552241575-0.17%
12 Sep 2023688.20720.95722.30686.004330553-4.07%
11 Sep 2023717.40733.00733.40716.155096622-1.12%
08 Sep 2023725.55710.00758.00707.30135722982.59%
07 Sep 2023707.25707.90713.55704.451886439-0.18%
06 Sep 2023708.50701.90715.90696.0532354260.94%
05 Sep 2023701.90707.85711.45696.002678643-0.19%
04 Sep 2023703.25693.55708.00692.0564199292.16%
01 Sep 2023688.35675.75689.65672.5541466012.43%
31 Aug 2023672.00677.00678.80668.801663214-0.08%
30 Aug 2023672.55678.00682.80671.0016321530.01%
29 Aug 2023672.50684.00686.00671.252900392-0.83%
28 Aug 2023678.10659.00684.10656.1552612373.02%
25 Aug 2023658.25660.40670.00651.003014348-0.20%
24 Aug 2023659.60652.05664.50652.0021833301.53%
23 Aug 2023649.65653.00659.60648.551078844-0.31%
22 Aug 2023651.70651.10656.50647.2510480220.18%
21 Aug 2023650.50643.40652.00640.4014951061.10%
18 Aug 2023643.40647.50656.90641.051353750-0.88%
17 Aug 2023649.10643.40652.20639.0016112261.21%
16 Aug 2023641.35649.65649.80639.101177223-1.28%
14 Aug 2023649.65663.65663.65638.552976922-1.94%
11 Aug 2023662.50647.00679.70645.4583250282.48%
10 Aug 2023646.45648.95648.95635.102510995-0.34%
09 Aug 2023648.65645.80653.30640.3517929900.94%
08 Aug 2023642.60656.80658.30640.651180459-1.71%
07 Aug 2023653.80658.00658.50649.1510521620.04%
04 Aug 2023653.55666.50668.90651.602364709-1.01%
03 Aug 2023660.20637.95662.60635.1045639223.52%
02 Aug 2023637.75643.00644.25630.601033405-0.78%
01 Aug 2023642.75642.00648.90635.6520006780.33%
31 Jul 2023640.65632.50642.65631.0522352451.59%
28 Jul 2023630.65620.00631.95618.2014646101.80%
27 Jul 2023619.50622.90624.90617.05904121-0.08%
26 Jul 2023620.00619.45624.00618.607815400.09%
25 Jul 2023619.45621.50625.00615.60842704-0.14%
24 Jul 2023620.30623.20627.00618.35875139-0.45%
21 Jul 2023623.10624.00630.40620.401112376-0.33%
20 Jul 2023625.15624.90626.95622.20635393-0.06%
19 Jul 2023625.50623.00627.50622.806553820.43%
18 Jul 2023622.85626.00628.05620.00763870-0.43%
17 Jul 2023625.55622.05629.95622.0010064670.43%
14 Jul 2023622.85619.90623.70616.607575980.83%
13 Jul 2023617.75623.00626.60614.50966834-0.48%
12 Jul 2023620.70619.85622.45615.109570200.27%
11 Jul 2023619.00616.25624.55615.0010798450.50%
10 Jul 2023615.90631.75632.00614.351947356-2.34%
07 Jul 2023630.65632.30636.45627.001054909-0.26%
06 Jul 2023632.30628.00633.35627.608248340.27%
05 Jul 2023630.60629.70633.00627.106902300.30%
04 Jul 2023628.70634.00636.75627.05939181-0.69%
03 Jul 2023633.10635.80640.05632.00782176-0.31%
30 Jun 2023635.10632.25641.50630.2513096141.00%
28 Jun 2023628.80633.00634.50626.551192576-0.29%
27 Jun 2023630.60635.50636.50629.15871962-0.29%
26 Jun 2023632.45625.00633.70621.659141090.74%
23 Jun 2023627.80644.90646.00625.601975633-2.65%
22 Jun 2023644.90663.45666.70641.801913224-2.63%
21 Jun 2023662.35664.05667.50659.001006572-0.26%
20 Jun 2023664.05668.50670.90660.201519178-0.57%
19 Jun 2023667.85662.00675.00660.2044938840.43%
16 Jun 2023665.00645.00670.65643.2052711153.42%
15 Jun 2023643.00643.50649.00641.50765612-0.08%
14 Jun 2023643.50646.85649.75642.05785495-0.63%
13 Jun 2023647.60641.35650.50641.359567020.26%
12 Jun 2023645.90641.95647.00638.608643060.90%
09 Jun 2023640.15646.00646.95638.90745628-0.60%
08 Jun 2023644.00655.00657.80642.401224083-1.36%
07 Jun 2023652.90644.05657.80643.9522207791.54%
06 Jun 2023643.00643.80646.45637.05882889-0.10%
05 Jun 2023643.65636.00647.35636.001619948-0.28%
02 Jun 2023645.45653.40654.75643.551537757-0.62%
01 Jun 2023649.50650.10659.10647.4524532980.00%
31 May 2023649.50643.00650.20640.0027409930.89%
30 May 2023643.75637.00653.70627.3010121546-0.31%
29 May 2023645.75630.00647.00626.2540194673.43%
26 May 2023624.35621.80625.70619.3011852120.94%
25 May 2023618.55619.50621.50616.00595504-0.06%
24 May 2023618.90624.00626.85618.00659056-0.87%
23 May 2023624.35628.40636.30622.0011994380.14%
22 May 2023623.50610.35624.90607.1010835282.15%
19 May 2023610.35614.85617.00604.10847752-0.73%
18 May 2023614.85625.00627.80613.00723251-1.27%
17 May 2023622.75626.15629.00618.00671895-0.54%
16 May 2023626.15632.05636.70624.30676721-0.98%
15 May 2023632.35625.00635.60625.009279210.62%
12 May 2023628.45626.60637.20625.0512409610.30%
11 May 2023626.60625.05627.65624.305307890.37%
10 May 2023624.30623.00625.75618.006502530.27%
09 May 2023622.60628.10633.40620.00935395-0.88%
08 May 2023628.10628.00630.60625.406595930.43%
05 May 2023625.40630.75633.70624.00878399-0.98%
04 May 2023631.60627.70635.55627.5512445440.62%
03 May 2023627.70626.45632.80622.6014617400.12%
02 May 2023626.95620.00631.00618.2024838271.48%
28 Apr 2023617.80610.10619.65608.4015523661.93%
27 Apr 2023606.10608.20610.15605.00702044-0.35%
26 Apr 2023608.20606.00613.00604.5510879790.05%
25 Apr 2023607.90603.95611.00600.009776570.75%
24 Apr 2023603.40603.00607.50597.308704860.07%
21 Apr 2023603.00602.00603.85594.708302470.21%
20 Apr 2023601.75606.85609.90599.00698282-0.82%
19 Apr 2023606.70606.90613.85600.5018148350.52%
18 Apr 2023603.55597.95604.90596.2012161071.16%
17 Apr 2023596.65592.65597.60584.159747070.67%
13 Apr 2023592.65582.00594.00582.0011024091.41%
12 Apr 2023584.40584.90588.50579.151406652-0.09%
11 Apr 2023584.90583.00589.00578.0512855570.62%
10 Apr 2023581.30570.15583.00570.1513008342.00%
06 Apr 2023569.90568.60572.75566.6515591250.57%
05 Apr 2023566.65571.05574.90564.551555308-0.64%
03 Apr 2023570.30577.00579.65566.601707849-0.44%
31 Mar 2023572.80568.30575.50567.5012371051.47%
29 Mar 2023564.50563.00568.70557.1020177760.77%
28 Mar 2023560.20584.00584.00558.852025058-3.76%
27 Mar 2023582.10598.05599.95576.701429219-2.99%
24 Mar 2023600.05605.10608.60598.10886735-0.84%
23 Mar 2023605.15604.70606.60599.659322620.07%
22 Mar 2023604.75609.10609.90603.85504390-0.33%
21 Mar 2023606.75604.25608.80602.158231100.38%
20 Mar 2023604.45606.00609.90600.00694608-1.18%
17 Mar 2023611.65606.70619.00606.2012712251.36%
16 Mar 2023603.45604.50606.60595.70921400-0.36%
15 Mar 2023605.65605.00608.95601.507879570.38%
14 Mar 2023603.35602.00605.00596.1010241010.28%
13 Mar 2023601.65607.15613.00600.001063211-1.68%
10 Mar 2023611.95612.80613.50604.55783871-0.50%
09 Mar 2023615.05618.80621.40614.00705160-0.52%
08 Mar 2023618.25615.00618.80612.205994160.40%
06 Mar 2023615.80615.55620.95615.0511594370.30%
03 Mar 2023613.95611.00617.50611.009229700.78%
02 Mar 2023609.20614.45614.45608.00675954-0.35%
01 Mar 2023611.35603.30614.80603.308381870.34%
28 Feb 2023609.25602.85610.65600.6011699891.57%
27 Feb 2023599.85606.00607.10595.001272125-1.32%
24 Feb 2023607.85604.95610.00602.0011035210.92%
23 Feb 2023602.30616.00616.00601.001905454-2.75%
22 Feb 2023619.30639.40639.40617.801476831-3.62%
21 Feb 2023642.55641.85647.45639.008108620.11%
20 Feb 2023641.85649.90652.90640.65839690-1.24%
17 Feb 2023649.90648.15651.95645.257695100.10%
16 Feb 2023649.25647.25653.00645.909087260.31%
15 Feb 2023647.25640.50648.00631.008262430.81%
14 Feb 2023642.05642.00644.60636.207736090.30%
13 Feb 2023640.10644.15646.15633.50859178-0.63%
10 Feb 2023644.15653.70653.70641.551367860-1.12%
09 Feb 2023651.45643.00656.70637.0030350791.58%
08 Feb 2023641.30637.95642.00635.059713900.76%
07 Feb 2023636.45635.00637.90630.508764210.25%
06 Feb 2023634.85627.00636.30625.009030721.18%
03 Feb 2023627.45631.10633.20618.001017351-0.44%
02 Feb 2023630.20628.00634.45622.9012295770.34%
01 Feb 2023628.05641.00652.80616.803338066-1.34%
31 Jan 2023636.60626.05640.00622.2011694501.88%
30 Jan 2023624.85613.95626.75610.0011927372.12%
27 Jan 2023611.85630.70632.85601.002034846-2.50%
25 Jan 2023627.55640.35643.70625.501518420-2.43%
24 Jan 2023643.20643.10647.40638.608457550.06%
23 Jan 2023642.80644.70645.00639.807562320.21%
20 Jan 2023641.45639.50651.95638.5017591790.18%
19 Jan 2023640.30639.00641.00635.008024220.02%
18 Jan 2023640.15641.55642.50637.70706202-0.16%
17 Jan 2023641.15640.00643.70633.6510930130.17%
16 Jan 2023640.05643.00643.35638.00789814-0.23%
13 Jan 2023641.50642.50643.50637.056979740.13%
12 Jan 2023640.65643.70644.30638.25685572-0.02%
11 Jan 2023640.75636.20644.00636.209226200.60%
10 Jan 2023636.95639.00642.80634.60978802-0.41%
09 Jan 2023639.60639.45641.80636.305921370.53%
06 Jan 2023636.25637.35639.95631.00730880-0.14%
05 Jan 2023637.15638.40638.40631.508610660.31%
04 Jan 2023635.20646.00646.55633.001377074-1.37%
03 Jan 2023644.05648.95654.80642.1523647300.26%
02 Jan 2023642.35643.00644.70639.109377860.41%
30 Dec 2022639.70638.00645.55635.6016802701.05%
29 Dec 2022633.05636.00636.80627.552332891-0.89%
28 Dec 2022638.75635.00641.00630.4520677770.89%
27 Dec 2022633.10628.00634.95623.0520326181.78%
26 Dec 2022622.05610.10629.40606.0035788612.44%
23 Dec 2022607.25634.50638.05605.007402977-5.26%
22 Dec 2022640.95657.00657.45632.254836262-1.93%
21 Dec 2022653.55677.50678.70650.153812361-3.06%
20 Dec 2022674.15676.45678.00667.004253915-0.39%
19 Dec 2022676.80675.75681.60673.0026967070.69%
16 Dec 2022672.15681.40682.90668.158857773-2.45%
15 Dec 2022689.05698.50702.50687.0014531256-6.24%
14 Dec 2022734.90725.00739.90723.6518587761.67%
13 Dec 2022722.85724.50730.40721.001172294-0.15%
12 Dec 2022723.90720.95725.00710.5010823760.24%
09 Dec 2022722.15722.50727.50717.7512532790.21%
08 Dec 2022720.65721.60722.55715.5010904220.47%
07 Dec 2022717.30717.50722.75712.4518479000.12%
06 Dec 2022716.45728.90742.50714.103646370-1.74%
05 Dec 2022729.10733.00733.70725.101114128-0.14%
02 Dec 2022730.10735.00735.00727.30926912-0.25%
01 Dec 2022731.95739.90739.90730.001155151-0.58%
30 Nov 2022736.20726.00739.40726.0026437491.83%
29 Nov 2022723.00722.05729.40720.10848626-0.40%
28 Nov 2022725.90720.00735.80719.0017805380.58%
25 Nov 2022721.70727.95727.95720.00800689-0.26%
24 Nov 2022723.55722.00727.80721.4011103020.24%
23 Nov 2022721.80718.75724.40717.2011162010.93%
22 Nov 2022715.15714.00719.00713.00876182-0.06%
21 Nov 2022715.55711.00722.05710.601154333-0.36%
18 Nov 2022718.10731.00733.00714.351537039-1.15%
17 Nov 2022726.45723.00738.45723.001607026-0.23%
16 Nov 2022728.15742.00748.80722.052945626-1.69%
15 Nov 2022740.65750.00750.00731.554125858-2.39%
14 Nov 2022758.80751.70765.00750.0523429681.47%
11 Nov 2022747.80755.00757.70744.5016684240.45%
10 Nov 2022744.45762.00763.00738.002557799-2.21%
09 Nov 2022761.25769.50771.00759.501566292-0.35%
07 Nov 2022763.90762.30774.90761.5045832390.71%
04 Nov 2022758.50752.00766.45748.0547438350.94%
03 Nov 2022751.40751.95760.00746.002828562-0.54%
02 Nov 2022755.45742.00761.30738.2534240511.78%
01 Nov 2022742.25745.00747.65739.3513592260.14%
31 Oct 2022741.20744.00752.85738.0019933810.24%
28 Oct 2022739.40741.30744.80735.251484665-0.25%
27 Oct 2022741.25746.00746.90736.8017837870.11%
25 Oct 2022740.40742.25747.00735.601544325-0.46%
24 Oct 2022743.80749.00750.45740.056493930.03%
21 Oct 2022743.55743.00756.00735.3029365780.12%
20 Oct 2022742.65738.95745.00725.602237769-0.02%
19 Oct 2022742.80733.00755.45730.2060940001.59%
18 Oct 2022731.15731.65734.70725.0016752130.43%
17 Oct 2022728.00719.20729.80712.3513878100.71%
14 Oct 2022722.85732.00733.95719.401612489-0.17%
13 Oct 2022724.10722.00727.90711.6018879730.25%
12 Oct 2022722.30730.00734.70706.552818945-0.45%
11 Oct 2022725.60735.00746.60721.103747651-0.77%
10 Oct 2022731.20725.50735.45722.851952447-0.55%
07 Oct 2022735.25733.00737.60724.0531523650.55%
06 Oct 2022731.25725.80734.70720.0541236191.67%
04 Oct 2022719.25714.00720.00708.7024431391.86%
03 Oct 2022706.15705.95709.45700.1017357840.02%
30 Sep 2022706.00705.00712.00695.203220279-0.14%
29 Sep 2022707.00689.05712.00684.5058463473.96%
28 Sep 2022680.10671.90682.90666.7020448210.51%
27 Sep 2022676.65668.00681.70664.0528086301.83%
26 Sep 2022664.50680.00681.40661.003249490-3.11%
23 Sep 2022685.80703.50706.85684.001804335-2.15%
22 Sep 2022700.90700.00705.00693.1016544570.08%
21 Sep 2022700.35707.95712.95695.801419089-0.82%
20 Sep 2022706.15699.90715.00698.4023308722.04%
19 Sep 2022692.00704.90709.40689.802263251-1.56%
16 Sep 2022703.00724.40730.35692.003745099-2.95%
15 Sep 2022724.35716.45738.00715.1057186691.61%
14 Sep 2022712.85712.00718.65708.051269173-0.99%
13 Sep 2022719.95724.95727.70718.001479262-0.19%
12 Sep 2022721.30715.00725.00713.5023189181.33%
09 Sep 2022711.80718.50721.45710.001383138-0.42%
08 Sep 2022714.80713.20724.00709.1525015921.18%
07 Sep 2022706.45707.00711.50701.601244503-0.26%
06 Sep 2022708.30714.90717.65705.201471443-0.37%
05 Sep 2022710.90716.25721.45710.001573079-0.25%
02 Sep 2022712.65713.90726.20710.1534976930.79%
01 Sep 2022707.05707.00716.85703.202309164-0.52%
30 Aug 2022710.75699.95713.85696.2033757482.74%
29 Aug 2022691.80666.00697.00666.005290429-3.74%
26 Aug 2022718.65720.00727.75716.1019968390.23%
25 Aug 2022717.00729.90733.75715.003528550-1.01%
24 Aug 2022724.30714.95729.00708.1544552581.31%
23 Aug 2022714.95703.00719.00698.3048891540.34%
22 Aug 2022712.50719.00726.50703.209845889-3.08%
19 Aug 2022735.15706.90752.75697.15256093552.94%
18 Aug 2022714.15674.00723.00673.00102737936.33%
17 Aug 2022671.65668.95676.00668.1515263040.52%
16 Aug 2022668.15669.80676.00666.0015968220.26%
12 Aug 2022666.45670.20684.95663.704080911-0.54%
11 Aug 2022670.10688.00691.35652.308853819-0.45%
10 Aug 2022673.15663.25677.50654.2054618162.22%
08 Aug 2022658.50643.00661.00642.4038864432.51%
05 Aug 2022642.35640.65647.20637.8012250710.52%
04 Aug 2022639.00645.00649.40631.051794443-0.49%
03 Aug 2022642.15645.35648.65635.001638012-0.90%
02 Aug 2022647.95639.50654.90632.0032111100.94%
01 Aug 2022641.90646.35647.90632.7530687870.75%
29 Jul 2022637.10606.00640.00605.2069646465.74%
28 Jul 2022602.50604.10606.85598.1016007000.26%
27 Jul 2022600.95593.00602.25588.8011766220.82%
26 Jul 2022596.05597.60598.90591.001549042-0.54%
25 Jul 2022599.30609.30610.80596.051288536-1.71%
22 Jul 2022609.75610.65616.80607.0514659910.31%
21 Jul 2022607.85608.00612.90603.151622641-0.05%
20 Jul 2022608.15615.95617.40606.4515998890.07%
19 Jul 2022607.75600.00611.50599.0021290990.62%
18 Jul 2022604.00595.80605.00595.2522217502.16%
15 Jul 2022591.25589.00594.40586.1011403540.95%
14 Jul 2022585.70594.95597.85581.001831386-1.20%
13 Jul 2022592.80593.00605.60591.3029914460.43%
12 Jul 2022590.25589.00601.20582.351990023-0.45%
11 Jul 2022592.90587.60594.65583.7514430870.66%
08 Jul 2022589.00586.00591.00583.4016424401.09%
07 Jul 2022582.65584.30588.00578.1021975340.93%
06 Jul 2022577.30570.85579.15557.0027512831.13%
05 Jul 2022570.85579.00583.80570.001576894-0.79%
04 Jul 2022575.40581.50586.50572.001698911-0.66%
01 Jul 2022579.20576.20585.80575.7019283610.52%
30 Jun 2022576.20601.15603.90575.003232913-4.15%
29 Jun 2022601.15612.00614.95597.002143251-3.05%
28 Jun 2022620.05610.55623.50603.8020179901.15%
27 Jun 2022613.00605.05615.00602.5022960442.77%
24 Jun 2022596.50592.05599.95590.6019386261.19%
23 Jun 2022589.50589.80595.80581.902026544-0.05%
22 Jun 2022589.80597.70597.70584.151686383-1.68%
21 Jun 2022599.85578.00603.00574.0533664014.46%
20 Jun 2022574.25590.00597.90568.452426937-3.38%
17 Jun 2022594.35599.00601.05581.453552167-0.96%
16 Jun 2022600.10633.60633.95597.202867076-3.73%
15 Jun 2022623.35624.95632.45622.209714600.02%
14 Jun 2022623.20624.00635.00619.501952853-0.55%
13 Jun 2022626.65635.00635.00621.702000311-2.79%
10 Jun 2022644.65642.00649.80641.15982264-0.75%
09 Jun 2022649.50644.45651.90641.4511493230.29%
08 Jun 2022647.60654.70663.30645.001797454-1.08%
07 Jun 2022654.70657.00665.00650.001587641-0.49%
06 Jun 2022657.90665.00665.00648.151819887-1.13%
03 Jun 2022665.40681.00685.00664.302642554-1.14%
02 Jun 2022673.10687.00692.10671.602332416-2.14%
01 Jun 2022687.80692.65698.85685.052016185-0.70%
31 May 2022692.65705.00711.00677.358925215-0.35%
30 May 2022695.10663.50713.00662.8578125756.54%
27 May 2022652.45649.00665.00648.0021917642.04%
26 May 2022639.40648.00652.00625.252987486-1.24%
25 May 2022647.45655.00658.25637.002333806-0.57%
24 May 2022651.15659.65659.65639.002143475-0.32%
23 May 2022653.25665.00676.40651.552459723-1.36%
20 May 2022662.25670.00670.00656.0013804741.13%
19 May 2022654.85644.00661.45644.002189389-2.52%
18 May 2022671.75686.20692.65668.602385266-1.67%
17 May 2022683.15655.45687.00650.5527957674.50%
16 May 2022653.75657.85659.85639.5522512480.30%
13 May 2022651.80626.00661.00626.0036835585.02%
12 May 2022620.65653.00653.00618.003756193-5.55%
11 May 2022657.10678.90688.00643.652586387-3.19%
10 May 2022678.75688.75698.80675.001497882-1.74%
09 May 2022690.75699.00702.45684.251879751-1.96%
06 May 2022704.55710.00710.95700.002164692-1.76%
05 May 2022717.20729.95732.60714.201245236-0.62%
04 May 2022721.65740.00744.70719.151654040-2.15%
02 May 2022737.50740.00742.70730.151299170-1.13%
29 Apr 2022745.95759.95766.65745.001428538-1.51%
28 Apr 2022757.40756.70761.00744.1019029791.19%
27 Apr 2022748.50755.00758.55742.101666186-1.65%
26 Apr 2022761.05749.00762.80749.0015813692.07%
25 Apr 2022745.60745.00754.45740.001579619-1.27%
22 Apr 2022755.20751.25766.00751.001361764-0.59%
21 Apr 2022759.65757.80761.30751.1513657511.61%
20 Apr 2022747.60755.00761.50742.852149320-0.68%
19 Apr 2022752.75771.05778.00745.302121322-1.88%
18 Apr 2022767.20778.00778.00757.302339997-1.68%
13 Apr 2022780.30790.00793.70778.001501647-0.42%
12 Apr 2022783.60801.40801.95776.402743228-2.22%
11 Apr 2022801.40790.35809.00790.3524827811.40%
08 Apr 2022790.35791.85799.80789.0517159330.33%
07 Apr 2022787.75795.85801.00784.003337181-0.53%
06 Apr 2022791.95820.00828.95787.755400080-3.70%
05 Apr 2022822.35840.85840.95819.453480544-1.24%
04 Apr 2022832.70803.95837.70803.0056505024.32%
01 Apr 2022798.20777.00802.65775.5541605273.03%
31 Mar 2022774.70791.05792.75773.002496423-1.88%
30 Mar 2022789.55773.00795.00769.0050020962.86%
29 Mar 2022767.60769.00775.75766.0024963050.18%
28 Mar 2022766.25771.00776.95758.602500762-0.49%
25 Mar 2022770.05779.00779.25768.001756340-0.32%
24 Mar 2022772.50766.40779.40760.3018033150.79%
23 Mar 2022766.45772.00785.60763.0030002650.08%
22 Mar 2022765.80774.00774.00752.102670547-0.64%
21 Mar 2022770.75773.05782.70768.0021655380.04%
17 Mar 2022770.45776.25779.60767.1524713810.29%
16 Mar 2022768.25768.00773.60764.4024566801.57%
15 Mar 2022756.40759.00769.90751.0530532790.47%
14 Mar 2022752.85743.00762.85738.553574348-0.65%
11 Mar 2022757.75754.30765.00748.002461743-0.05%
10 Mar 2022758.10762.00772.00750.0055429973.14%
09 Mar 2022735.05730.95738.60719.0544854132.37%
08 Mar 2022718.05718.00728.95709.0548721090.01%
07 Mar 2022718.00740.00740.00708.406257302-3.91%
04 Mar 2022747.25780.00780.20730.0015395743-6.55%
03 Mar 2022799.65822.00822.00796.852962409-1.13%
02 Mar 2022808.80795.00815.80795.003010826-0.07%
28 Feb 2022809.35780.30812.00780.2046547451.17%
25 Feb 2022800.00770.00803.50768.0070973518.39%
24 Feb 2022738.05775.00794.35735.0010021435-9.37%
23 Feb 2022814.35799.90819.00795.0047729163.13%
22 Feb 2022789.60781.00799.35780.004301060-1.72%
21 Feb 2022803.40810.00816.00796.003000870-1.59%
18 Feb 2022816.35818.00827.30813.051905006-0.67%
17 Feb 2022821.85829.95834.00820.002350333-0.38%
16 Feb 2022825.00830.80838.00820.2028834490.55%
15 Feb 2022820.50805.00823.00791.5043585622.77%
14 Feb 2022798.35819.50819.95792.354917765-3.90%
11 Feb 2022830.75835.50841.95825.002582020-1.79%
10 Feb 2022845.90855.00855.15840.302569073-0.48%
09 Feb 2022849.95859.00868.40845.1067918151.42%
08 Feb 2022838.05842.50848.60821.5038516800.29%
07 Feb 2022835.60858.75868.55830.004119747-2.35%
04 Feb 2022855.75861.00865.50851.252105561-0.57%
03 Feb 2022860.65860.50871.85857.002603770-0.03%
02 Feb 2022860.90863.00868.00857.0025310860.47%
01 Feb 2022856.90894.60899.90848.6011012459-1.28%
31 Jan 2022868.00855.00880.95849.6046500012.77%
28 Jan 2022844.60825.75860.00817.0055410073.78%
27 Jan 2022813.80818.60824.40803.004740612-1.94%
25 Jan 2022829.90809.00833.00784.8050901442.48%
24 Jan 2022809.80859.50860.15805.007654105-6.02%
21 Jan 2022861.70873.00881.00855.003915909-2.12%
20 Jan 2022880.40875.75885.00865.6532629690.51%
19 Jan 2022875.95863.50877.95850.3044379141.72%
18 Jan 2022861.10899.90904.20855.905857768-4.04%
17 Jan 2022897.35910.00918.65891.256834869-0.59%
14 Jan 2022902.70863.90908.00856.70140729323.98%
13 Jan 2022868.15861.25874.00853.0533845100.80%
12 Jan 2022861.25868.80869.40848.253419540-0.13%
11 Jan 2022862.40875.00883.00859.153257687-1.27%
10 Jan 2022873.45862.50878.75862.5047785461.45%
07 Jan 2022860.95843.25888.00842.45122540342.10%
06 Jan 2022843.25825.00847.90825.0028428240.32%
05 Jan 2022840.60845.00847.10828.003312721-0.88%
04 Jan 2022848.05850.00853.70843.3024969240.28%
03 Jan 2022845.65831.90850.00830.3535016951.67%
31 Dec 2021831.75834.90840.00829.152712460-0.15%
30 Dec 2021833.00846.70847.80831.103488161-1.93%
29 Dec 2021849.35859.45864.00847.003670117-1.64%
28 Dec 2021863.50840.70876.60840.5582206162.92%
27 Dec 2021839.00823.00840.00823.0026406760.22%
24 Dec 2021837.20841.00842.80828.502502607-0.49%
23 Dec 2021841.35846.70847.35834.2029176120.19%
22 Dec 2021839.75820.00842.60819.0037217953.07%
21 Dec 2021814.75805.00818.85800.0036135822.60%
20 Dec 2021794.10807.00825.70780.707418777-4.60%
17 Dec 2021832.40850.00851.90825.454227183-2.32%
16 Dec 2021852.15857.05860.80841.3529184740.11%
15 Dec 2021851.20851.20867.40848.002762485-0.45%
14 Dec 2021855.05860.00860.00843.003374432-0.43%
13 Dec 2021858.70862.50878.20856.2544859780.09%
10 Dec 2021857.95851.00869.95850.0043586300.13%
09 Dec 2021856.85856.00863.00841.5551187540.64%
08 Dec 2021851.40830.50856.70829.0571907753.44%
07 Dec 2021823.05809.95829.80807.0045280512.70%
06 Dec 2021801.40815.00819.50798.204473930-2.26%
03 Dec 2021819.90819.00831.45810.004777395-0.16%
02 Dec 2021821.25815.25825.00803.0048690211.15%
01 Dec 2021811.95809.00817.00796.3564487972.11%
30 Nov 2021795.15790.30819.90787.60371767262.49%
29 Nov 2021775.80786.00801.00750.5513888743-5.74%
26 Nov 2021823.05849.00854.95820.0010211011-4.91%
25 Nov 2021865.55863.00874.50835.6591696690.32%
24 Nov 2021862.80898.00901.70853.107679846-3.36%
23 Nov 2021892.80877.00897.60872.6060786360.68%
22 Nov 2021886.75912.00919.70872.3511376478-0.44%
18 Nov 2021890.65903.50905.90871.107714073-1.43%
17 Nov 2021903.60925.00928.70900.107189458-1.89%
16 Nov 2021921.05915.80929.00911.3592989441.95%
15 Nov 2021903.40877.95923.00869.00214025014.46%
12 Nov 2021864.85853.00876.00847.0092553022.07%
11 Nov 2021847.30849.00856.00835.004924717-0.30%
10 Nov 2021849.85856.00866.00847.006275409-0.72%
09 Nov 2021856.00835.00858.00834.0096560042.78%
08 Nov 2021832.85819.00840.00779.85119747091.29%
04 Nov 2021822.25828.25828.25820.0022298430.29%
03 Nov 2021819.85840.00848.90815.1010088006-3.34%
02 Nov 2021848.20868.40868.80844.259742650-0.85%
01 Nov 2021855.45874.20885.00809.25299893121.15%
29 Oct 2021845.70822.15906.45639.4582848030-7.42%
28 Oct 2021913.50817.00983.00810.005929877810.59%
27 Oct 2021826.03850.10866.96806.755358793-1.42%
26 Oct 2021837.90813.60880.00810.2082022414.16%
25 Oct 2021804.47937.00937.00792.227773301-12.98%
22 Oct 2021924.51925.60936.00890.0156045041.08%
21 Oct 2021914.65888.14950.00882.8292722393.13%
20 Oct 2021886.87981.88999.96875.4619666785-18.71%
19 Oct 20211090.971235.001279.26999.2114861150-7.19%
18 Oct 20211175.541118.801193.401115.0179389167.58%
14 Oct 20211092.711000.801118.80998.001423542010.85%
13 Oct 2021985.76970.20992.00966.2532421322.32%
12 Oct 2021963.45953.00975.40945.0032794000.94%
11 Oct 2021954.51980.98985.70950.006014937-2.13%
08 Oct 2021975.31964.80992.84944.22122734623.96%
07 Oct 2021938.18919.60953.79905.0186455205.10%
06 Oct 2021892.67839.80902.00836.00117162367.13%
05 Oct 2021833.22817.00841.68801.0073692953.92%
04 Oct 2021801.78762.52812.97761.6852788685.68%
01 Oct 2021758.72755.40764.20746.631599816-0.13%
30 Sep 2021759.70764.00776.00755.4429248920.75%
29 Sep 2021754.03771.78771.78751.112579151-2.47%
28 Sep 2021773.12779.00795.00756.4065773140.80%
27 Sep 2021766.98747.02773.00740.2037224643.95%
24 Sep 2021737.85744.00747.20728.001539638-0.13%
23 Sep 2021738.81748.80751.80736.0014307870.62%
22 Sep 2021734.26734.80750.00728.1029080941.29%
21 Sep 2021724.91745.73769.96710.005303431-2.25%
20 Sep 2021741.58769.76769.76736.044695511-4.02%
17 Sep 2021772.68764.00803.94758.14123241592.49%
16 Sep 2021753.94748.96759.75736.4536022112.37%
15 Sep 2021736.45758.80787.98730.458556280-1.50%
14 Sep 2021747.69697.40751.76695.20118218258.81%
13 Sep 2021687.15663.00690.14662.0047784634.27%
09 Sep 2021659.00650.00671.60636.455665215-0.04%
08 Sep 2021659.28666.00684.53653.1188727940.29%
07 Sep 2021657.38610.00661.00609.07115553119.26%
06 Sep 2021601.68577.12608.00575.8350605144.83%
03 Sep 2021573.98568.80579.46565.3017515471.41%
02 Sep 2021565.99549.20571.60548.6024628183.05%
01 Sep 2021549.25551.00553.08543.60914965-0.21%
31 Aug 2021550.40542.20551.90540.2020502232.01%
30 Aug 2021539.55533.60542.60531.8013284351.85%
27 Aug 2021529.74525.00531.36521.008932211.03%
26 Aug 2021524.34529.59532.78523.001401991-0.56%
25 Aug 2021527.30515.38530.70514.1525165312.80%
24 Aug 2021512.96514.00522.31508.0013992760.42%
23 Aug 2021510.82533.00536.99507.111711982-3.48%
20 Aug 2021529.26540.00542.60522.201656007-2.68%
18 Aug 2021543.81536.55550.00534.6527259541.85%
17 Aug 2021533.92526.00539.00523.0016507241.52%
16 Aug 2021525.92534.76534.76522.40991262-1.17%
13 Aug 2021532.14542.86542.86527.602337717-1.08%
12 Aug 2021537.96518.79545.77514.4560683984.57%
11 Aug 2021514.45531.39534.37505.602973184-2.55%
10 Aug 2021527.92533.00545.00524.004543676-0.32%
09 Aug 2021529.64500.08536.00499.4754344496.46%
06 Aug 2021497.52497.00500.92494.787106630.59%
05 Aug 2021494.58500.20504.40493.061415170-0.73%
04 Aug 2021498.23496.00507.00493.1323025620.94%
03 Aug 2021493.57496.25499.50489.001719629-0.04%
02 Aug 2021493.78493.80502.60484.4773333115.90%
30 Jul 2021466.26464.80472.40460.008714830.44%
29 Jul 2021464.22457.56468.70457.208924581.64%
28 Jul 2021456.73461.00463.00452.57715806-0.52%
27 Jul 2021459.11465.59469.40456.20926459-0.77%
26 Jul 2021462.66466.90473.00460.411306299-0.52%
23 Jul 2021465.07473.98476.49463.201048692-1.68%
22 Jul 2021473.03480.80483.41468.401349303-0.65%
20 Jul 2021476.13487.20495.99474.002488163-1.81%
19 Jul 2021484.90480.98491.20477.092359576-0.09%
16 Jul 2021485.33454.80491.48453.7569280196.98%
15 Jul 2021453.66453.28459.42450.208918580.08%
14 Jul 2021453.28456.38456.38449.11682352-0.35%
13 Jul 2021454.89454.60456.79451.2317174470.51%
12 Jul 2021452.58445.79454.38443.4520885712.43%
09 Jul 2021441.85438.78444.80433.6914831110.70%
08 Jul 2021438.78439.00449.60437.0026452060.25%
07 Jul 2021437.69433.78439.80432.0710053710.90%
06 Jul 2021433.78440.00444.40432.003840497-0.22%
05 Jul 2021434.72416.80439.00413.6331505835.49%
02 Jul 2021412.11409.60413.79407.405220591.27%
01 Jul 2021406.96409.56411.77406.067509980.05%
30 Jun 2021406.77412.11420.75404.292562914-2.31%
29 Jun 2021416.37418.40425.38413.0116734770.20%
28 Jun 2021415.55416.80422.49413.687077320.43%
25 Jun 2021413.77416.87417.70410.62475822-0.20%
24 Jun 2021414.59419.60419.60413.20541514-0.26%
23 Jun 2021415.65420.40422.28414.40809624-0.23%
22 Jun 2021416.60420.00425.67415.0012857490.30%
21 Jun 2021415.37400.00418.75396.2316932603.24%
18 Jun 2021402.34414.05414.05395.731304337-1.89%
17 Jun 2021410.08414.00417.79407.28754284-1.89%
16 Jun 2021417.99421.89424.39415.06856943-0.38%
15 Jun 2021419.59414.20427.97412.4019124981.63%
14 Jun 2021412.88417.99418.40405.001002396-1.40%
11 Jun 2021418.75423.00426.40416.20844059-0.60%
10 Jun 2021421.27418.70424.20410.3317955021.70%
09 Jun 2021414.24432.00432.60412.002335741-3.43%
08 Jun 2021428.97426.19436.80424.4064902852.39%
07 Jun 2021418.96387.80422.77385.3461440679.01%
04 Jun 2021384.34387.40387.40382.71359621-0.01%
03 Jun 2021384.36385.60389.72383.205499470.20%
02 Jun 2021383.59379.99385.50379.055767551.23%
01 Jun 2021378.92382.36384.53377.60419742-0.45%
31 May 2021380.64381.97383.80379.434971580.37%
28 May 2021379.25385.60385.67377.77671277-1.66%
27 May 2021385.67380.00388.23375.2022842981.81%
26 May 2021378.81384.00386.01377.60922757-0.73%
25 May 2021381.59380.30382.80378.009895161.24%
24 May 2021376.90374.00380.56373.4812711771.21%
21 May 2021372.40372.00378.94370.0112001530.34%
20 May 2021371.13372.40374.08364.56959830-0.13%
19 May 2021371.62368.80376.99368.0020987701.26%
18 May 2021367.01356.00368.55354.0519053604.14%
17 May 2021352.42352.63356.20348.607748120.83%
14 May 2021349.53352.00354.80346.0011714510.06%
12 May 2021349.32359.80365.80346.561627887-2.55%
11 May 2021358.46345.00360.08344.6112972672.50%
10 May 2021349.73340.00351.50338.1910289113.26%
07 May 2021338.68340.00341.97336.30831099-1.84%
06 May 2021345.04347.10348.80343.214772360.09%
05 May 2021344.73355.00356.59343.001215718-2.63%
04 May 2021354.04357.00357.81352.205860430.26%
03 May 2021353.11352.20356.39350.60773316-1.44%
30 Apr 2021358.28356.98361.83351.55756655-0.06%
29 Apr 2021358.51360.20363.60353.061212095-0.18%
28 Apr 2021359.17360.00363.60355.0015380290.15%
27 Apr 2021358.64346.00360.52342.9322597673.60%
26 Apr 2021346.17344.38347.85343.607917591.10%
23 Apr 2021342.40334.00343.58332.2016294742.33%
22 Apr 2021334.61322.80336.20322.809885022.01%
20 Apr 2021328.01323.20329.79323.2011432291.70%
19 Apr 2021322.54310.00324.00310.001193238-0.91%
16 Apr 2021325.49322.20327.62321.209680831.20%
15 Apr 2021321.62318.42326.58317.801158163-0.22%
13 Apr 2021322.33316.41324.60316.4112262641.87%
12 Apr 2021316.40336.04339.54314.692807259-8.60%
09 Apr 2021346.18346.00350.74343.0012508230.26%
08 Apr 2021345.28339.76347.84336.0019404351.02%
07 Apr 2021341.80336.84344.28334.6014670861.21%
06 Apr 2021337.71340.53343.80336.601011705-0.83%
05 Apr 2021340.53345.20347.59335.481622830-2.80%
01 Apr 2021350.35352.00355.89350.00944947-0.30%
31 Mar 2021351.40351.74354.99347.0010860010.10%
30 Mar 2021351.05348.08354.80348.0814730850.45%
26 Mar 2021349.48350.00354.00343.6617761331.48%
25 Mar 2021344.37353.80353.80341.002167692-2.20%
24 Mar 2021352.11365.94367.36350.082089103-4.43%
23 Mar 2021368.43369.70372.20366.2013202650.22%
22 Mar 2021367.61371.40375.80360.832250190-0.94%
19 Mar 2021371.09350.00375.00340.6049070085.03%
18 Mar 2021353.33367.60372.00348.003667455-3.14%
17 Mar 2021364.80381.00383.89360.202363751-4.20%
16 Mar 2021380.81385.72387.94378.002205067-2.21%
15 Mar 2021389.41401.29401.29383.002109912-2.03%
12 Mar 2021397.47406.00412.74393.002502959-1.54%
10 Mar 2021403.70409.00409.56401.401695813-0.40%
09 Mar 2021405.34410.00414.60403.0047824640.56%
08 Mar 2021403.09392.00405.40385.3241833813.84%
05 Mar 2021388.17393.99399.68379.203595828-1.03%
04 Mar 2021392.22377.00403.16374.0095921883.98%
03 Mar 2021377.22379.80386.00376.001831971-0.61%
02 Mar 2021379.53394.10397.60374.015559277-2.10%
01 Mar 2021387.69357.59394.97355.11661625710.16%
26 Feb 2021351.93339.00361.99336.0051277211.89%
25 Feb 2021345.39337.00347.95334.0019074443.07%
24 Feb 2021335.09327.60339.40326.026470852.61%
23 Feb 2021326.58322.99328.42318.569374891.06%
22 Feb 2021323.17335.00335.00319.601717799-3.55%
19 Feb 2021335.08340.59343.05331.19997364-1.52%
18 Feb 2021340.24337.21345.20337.219361040.15%
17 Feb 2021339.73334.40346.00331.4020920901.46%
16 Feb 2021334.83343.60346.75332.401776370-2.27%
15 Feb 2021342.62346.80349.00336.402921000-1.09%
12 Feb 2021346.38325.49353.54325.2072995396.97%
11 Feb 2021323.80325.20327.39322.3511209980.04%
10 Feb 2021323.68329.68334.80322.223051054-1.42%
09 Feb 2021328.35324.80337.78318.4053152471.42%
08 Feb 2021323.74313.96325.80312.4048527614.10%
05 Feb 2021311.00309.94313.60303.0030058862.38%
04 Feb 2021303.78294.96308.00292.8522051203.37%
03 Feb 2021293.87295.48299.60292.431862533-0.08%
02 Feb 2021294.10293.60295.60292.2710631760.73%
01 Feb 2021291.98293.95299.54290.2324416980.26%
29 Jan 2021291.22293.60295.79289.041400736-0.07%
28 Jan 2021291.41287.30299.74286.6028279561.31%
27 Jan 2021287.65286.55288.73284.458231070.84%
25 Jan 2021285.25286.60289.09283.41699480-0.43%
22 Jan 2021286.49290.80292.49284.62882007-1.52%
21 Jan 2021290.90292.00296.63290.0012084400.12%
20 Jan 2021290.54290.00291.68287.405741150.64%
19 Jan 2021288.70287.60289.57286.565775001.42%
18 Jan 2021284.67289.69292.37283.541265872-1.24%
15 Jan 2021288.24293.69294.00287.40996644-1.50%
14 Jan 2021292.62293.69296.43290.4911236190.13%
13 Jan 2021292.23298.40298.71288.441180696-1.30%
12 Jan 2021296.09292.14299.40290.8018048211.35%
11 Jan 2021292.14296.47296.80290.401029958-0.73%
08 Jan 2021294.30300.80301.96292.151568909-1.21%
07 Jan 2021297.89298.80301.98296.0017690080.40%
06 Jan 2021296.69292.39302.98289.8042447651.83%
05 Jan 2021291.37288.74292.60286.2912389350.40%
04 Jan 2021290.21292.40293.60289.0010525060.42%
01 Jan 2021289.00289.40291.80288.0211641880.50%
31 Dec 2020287.56289.00293.00286.1526440300.20%
30 Dec 2020286.99284.00288.60281.6016372041.71%
29 Dec 2020282.16285.20285.58281.60928547-0.50%
28 Dec 2020283.59284.00287.66282.2213243410.64%
24 Dec 2020281.79284.20285.68280.641242982-0.18%
23 Dec 2020282.31280.88284.70275.8116327770.89%
22 Dec 2020279.81274.80281.79267.2926808171.86%
21 Dec 2020274.70284.76287.50271.802556756-3.58%
18 Dec 2020284.90286.00291.30282.003269771-0.02%
17 Dec 2020284.97286.20288.22284.0513275230.10%
16 Dec 2020284.68290.76291.18284.003560008-1.22%
15 Dec 2020288.20298.98299.60286.225273914-2.57%
14 Dec 2020295.80284.98301.74284.4194446004.08%
11 Dec 2020284.20280.79289.76280.009772926-2.19%
10 Dec 2020290.55281.00304.93281.0017186934-10.20%
09 Dec 2020323.55333.32340.25320.203686437-1.87%
08 Dec 2020329.70341.36360.00319.326108179-2.55%
07 Dec 2020338.31317.00344.00316.6078086167.70%
04 Dec 2020314.12276.40319.40276.401043263013.97%
03 Dec 2020275.61272.80279.21270.006315482.09%
02 Dec 2020269.98273.60273.76269.31186840-0.60%
01 Dec 2020271.62271.60273.60270.701893440.34%
27 Nov 2020270.69269.26273.35269.261989220.16%
26 Nov 2020270.27271.20271.99269.26122926-0.19%
25 Nov 2020270.78274.00274.00270.60189928-0.62%
24 Nov 2020272.46274.04275.84271.402244590.00%
23 Nov 2020272.47273.60274.80271.40322526-1.36%
20 Nov 2020276.23278.00279.80272.335035830.37%
19 Nov 2020275.21272.80276.00272.002272100.79%
18 Nov 2020273.06273.00274.19270.42311995-1.09%
17 Nov 2020276.06279.73281.40274.52418712-1.31%
14 Nov 2020279.73281.00281.00277.851495880.68%
13 Nov 2020277.85273.80280.60273.186196360.56%
12 Nov 2020276.29275.00280.00271.024942370.74%
11 Nov 2020274.25279.60281.40268.60611896-0.23%
10 Nov 2020274.87265.00283.37264.4118899234.68%
09 Nov 2020262.57263.60264.51262.201344880.13%
06 Nov 2020262.24263.60263.68261.661081080.06%
05 Nov 2020262.08260.22263.31260.221596820.76%
04 Nov 2020260.11258.57261.76258.01128498-0.07%
03 Nov 2020260.29260.60262.30260.00107309-0.06%
02 Nov 2020260.45264.04264.35260.00123930-0.98%
30 Oct 2020263.04264.56265.89262.00116348-1.16%
29 Oct 2020266.12262.00268.00262.00165784-0.21%
28 Oct 2020266.67264.80267.80262.001850180.55%
27 Oct 2020265.20265.20265.78259.412141820.41%
26 Oct 2020264.13265.80266.20263.60159576-0.55%
23 Oct 2020265.59265.80266.57265.40845030.02%
22 Oct 2020265.55266.60267.54265.2790626-0.30%
21 Oct 2020266.35267.31268.78265.60156434-0.03%
20 Oct 2020266.44265.20268.54265.202129490.40%
19 Oct 2020265.38266.00267.00265.06119596-0.09%
16 Oct 2020265.62265.80268.00265.00141609-0.11%
15 Oct 2020265.90268.00269.54265.20234817-0.64%
14 Oct 2020267.61270.00271.52266.203460350.12%
13 Oct 2020267.30267.61269.60266.671638710.14%
12 Oct 2020266.93271.00273.96266.00443935-1.21%
09 Oct 2020270.20273.30273.30269.70151208-0.34%
08 Oct 2020271.12273.60273.99270.00268484-0.10%
07 Oct 2020271.38274.00275.30269.80393986-0.51%
06 Oct 2020272.77272.60274.60272.00203011-0.89%
05 Oct 2020275.21278.00278.21271.25406746-0.24%
01 Oct 2020275.86282.00282.00274.00297196-0.34%
30 Sep 2020276.80276.68283.90273.746371090.05%
29 Sep 2020276.67274.00279.00272.804371201.19%
28 Sep 2020273.41272.00274.50271.002364181.11%
25 Sep 2020270.41272.00272.00268.002227050.99%
24 Sep 2020267.77270.57273.20266.40399473-2.48%
23 Sep 2020274.57273.00276.00270.652747481.27%
22 Sep 2020271.14278.00278.00266.02569167-2.98%
21 Sep 2020279.47285.00286.00276.00947382-0.57%
18 Sep 2020281.07275.20284.00274.147532092.53%
17 Sep 2020274.14272.20274.82271.803309150.24%
16 Sep 2020273.48275.20275.40272.80232143-0.18%
15 Sep 2020273.96275.00277.60272.232984720.14%
14 Sep 2020273.57272.00277.60270.00861596-0.20%
11 Sep 2020274.11273.90275.20270.20445384-0.02%
10 Sep 2020274.17272.00276.79270.036687861.63%
09 Sep 2020269.78270.00271.74264.231900528-2.21%
08 Sep 2020275.89284.20291.98270.003200805-2.50%
07 Sep 2020282.97278.00290.33273.2032108073.64%
04 Sep 2020273.04269.60273.80269.60318122-0.26%
03 Sep 2020273.74273.20277.60272.244996250.66%
02 Sep 2020271.95272.60273.98270.622465120.61%
01 Sep 2020270.30267.20273.00267.203345630.54%
31 Aug 2020268.85279.80279.80267.20582689-1.63%
28 Aug 2020273.30273.20275.96272.51323813-0.07%
27 Aug 2020273.50274.90276.80273.00330141-0.13%
26 Aug 2020273.86269.01277.44268.4411021502.05%
25 Aug 2020268.35269.60271.13268.003644390.27%
24 Aug 2020267.62268.40270.00267.06349571-0.28%
21 Aug 2020268.36270.02271.78267.10427626-0.39%
20 Aug 2020269.41269.00271.49266.45610627-1.08%
19 Aug 2020272.36277.20280.40267.601279857-1.15%
18 Aug 2020275.53276.00277.98275.00342010-0.43%
17 Aug 2020276.71275.60280.72272.068706871.09%
14 Aug 2020273.72277.01281.90270.01986495-1.12%
13 Aug 2020276.82279.60282.38275.02688942-0.19%
12 Aug 2020277.36270.00282.80270.0017641911.08%
11 Aug 2020274.41264.80276.86263.0111094333.65%
10 Aug 2020264.75266.40267.40264.09307775-0.57%
07 Aug 2020266.27267.00267.80266.00270307-0.24%
06 Aug 2020266.91267.50269.41266.04300335-0.18%
05 Aug 2020267.39269.00269.40267.00221229-0.21%
04 Aug 2020267.96267.20269.58267.042264770.01%
03 Aug 2020267.94267.40272.40266.842934170.29%
31 Jul 2020267.17269.16269.34266.43214884-0.36%
30 Jul 2020268.14270.20271.99268.00261621-0.89%
29 Jul 2020270.55269.00273.80268.613854960.54%
28 Jul 2020269.11269.00270.80268.002563640.05%
27 Jul 2020268.97271.60272.21268.41320916-0.96%
24 Jul 2020271.57273.02274.40271.20376199-1.00%
23 Jul 2020274.30274.62277.20273.01419217-0.11%
22 Jul 2020274.59279.00279.74274.00458144-1.24%
21 Jul 2020278.04276.30282.44275.2911551491.00%
20 Jul 2020275.29276.00277.80274.205054970.40%
17 Jul 2020274.19274.80280.00273.348079450.49%
16 Jul 2020272.84271.00275.80267.005284360.91%
15 Jul 2020270.39273.03275.80270.00554120-0.75%
14 Jul 2020272.43277.40277.40271.11755567-2.52%
13 Jul 2020279.47288.80288.80277.271325294-0.26%
10 Jul 2020280.19275.00288.80272.0018322701.15%
09 Jul 2020277.01279.20280.00276.23352999-0.36%
08 Jul 2020278.02279.40282.67276.92472306-0.52%
07 Jul 2020279.48282.00282.20278.01480214-0.24%
06 Jul 2020280.15281.10283.10278.80614933-0.31%
03 Jul 2020281.02283.00285.00279.60599488-0.51%
02 Jul 2020282.47288.00293.56279.0621584183.62%
01 Jul 2020272.61272.73275.40271.203829970.32%
30 Jun 2020271.73274.00276.99271.225483850.21%
29 Jun 2020271.17274.00274.00270.01716802-1.91%
26 Jun 2020276.45269.80280.80268.001727846-2.13%
25 Jun 2020282.47282.00285.99278.40689248-0.61%
24 Jun 2020284.20292.39295.80283.461125681-2.05%
23 Jun 2020290.16285.20299.50283.6025511832.43%
22 Jun 2020283.28286.00288.40282.42769590-0.53%
19 Jun 2020284.79284.00289.20283.0015000631.02%
18 Jun 2020281.92280.00285.54278.276491321.04%
17 Jun 2020279.02278.00283.56277.21510679-1.13%
16 Jun 2020282.21289.00290.55276.16891268-0.86%
15 Jun 2020284.65285.00289.80282.13733722-0.14%
12 Jun 2020285.05268.20288.80268.201540126-0.57%
11 Jun 2020286.67290.90295.59285.11859510-1.46%
10 Jun 2020290.91299.20301.37287.401120128-2.60%
09 Jun 2020298.68309.20314.00294.401600239-2.53%
08 Jun 2020306.43294.00319.00291.7743354585.22%
05 Jun 2020291.24291.78297.50287.2027265401.73%
04 Jun 2020286.29279.50287.98276.3218516852.79%
03 Jun 2020278.51283.00284.33277.80831499-1.23%
02 Jun 2020281.97284.40285.00280.40636146-0.42%
01 Jun 2020283.15290.00290.00282.289515080.38%
29 May 2020282.07276.00284.40273.2712424722.10%
28 May 2020276.26277.80280.80272.40720618-0.75%
27 May 2020278.35269.40282.98266.2012059611.02%
26 May 2020275.55289.80289.80274.601167876-3.16%
22 May 2020284.54289.80292.00280.0026029091.62%
21 May 2020280.00280.00280.00280.001865715.00%
20 May 2020266.67266.67266.67266.675185705.00%
19 May 2020253.98253.00261.99249.1312089000.50%
18 May 2020252.72262.10262.99252.72862751-5.00%
15 May 2020266.02268.40275.48265.131285331-4.25%
14 May 2020277.84293.99295.00276.533802256-3.33%
13 May 2020287.42287.42287.42275.2022680415.00%
12 May 2020273.74273.74273.74273.741720925.00%
11 May 2020260.71260.71260.71260.711293605.00%
08 May 2020248.30246.00255.05244.4018681322.22%
07 May 2020242.91243.88249.79238.001023481-0.14%
06 May 2020243.24252.80253.78240.45920936-3.63%
05 May 2020252.40261.00261.96252.00656951-1.59%
04 May 2020256.47254.02260.80254.02765849-3.17%
30 Apr 2020264.87268.00268.99263.007991850.41%
29 Apr 2020263.80272.80272.80261.111254301-0.71%
28 Apr 2020265.68256.00266.20247.0020020254.79%
27 Apr 2020253.53252.40265.98248.171469187-2.70%
24 Apr 2020260.56266.00269.55260.56911686-5.00%
23 Apr 2020274.27288.00289.79273.111486466-4.40%
22 Apr 2020286.89296.00301.80280.222024664-1.89%
21 Apr 2020292.42282.00297.00276.0025885892.64%
20 Apr 2020284.89281.40284.89274.0011808965.00%
17 Apr 2020271.33271.33271.33261.7319502595.00%
16 Apr 2020258.41244.80258.41238.0013280335.00%
15 Apr 2020246.11245.26257.76245.261503122-4.67%
13 Apr 2020258.16251.80263.31240.0237346302.94%
09 Apr 2020250.78250.78250.78250.781027645.00%
08 Apr 2020238.84238.84238.84238.84963315.00%
07 Apr 2020227.47222.00227.47219.805954415.00%
03 Apr 2020216.64216.64216.64216.642249225.00%
01 Apr 2020206.33206.33206.33206.33561865.00%
31 Mar 2020196.51196.51196.51196.51646145.00%
30 Mar 2020187.16177.98188.77171.6318252364.10%
27 Mar 2020179.79179.79179.79179.791594705.00%
26 Mar 2020171.23154.93171.23154.9310532265.00%
25 Mar 2020163.08164.05165.00163.08295503-5.00%
24 Mar 2020171.66172.20175.59171.66269345-5.00%
23 Mar 2020180.69180.69180.69180.69166278-5.00%
20 Mar 2020190.20194.05201.00190.023068377-4.91%
19 Mar 2020200.02200.02206.60200.02671844-5.00%
18 Mar 2020210.54215.32217.59210.54411932-5.00%
17 Mar 2020221.62230.40235.76221.621798036-5.00%
16 Mar 2020233.28236.22239.60233.281345706-5.00%
13 Mar 2020245.55232.01253.76232.0131841350.54%
12 Mar 2020244.22244.22244.22244.22135614-5.00%
11 Mar 2020257.07245.37271.19245.374083929-0.47%
09 Mar 2020258.28258.28258.28258.28135085-5.00%
06 Mar 2020271.87271.87271.87271.87232008-5.00%
05 Mar 2020286.17301.40304.99282.227607334-8.60%
04 Mar 2020313.08350.40353.00313.084406093-10.00%
03 Mar 2020347.86354.00361.80337.3143152030.93%
02 Mar 2020344.65362.00374.74327.294904409-1.18%
28 Feb 2020348.76368.40373.18346.265090258-8.67%
27 Feb 2020381.88393.40394.00377.763475379-2.16%
26 Feb 2020390.33391.80396.74388.003688725-0.02%
25 Feb 2020390.39384.66398.80383.4057642241.48%
24 Feb 2020384.70380.00397.98362.409857426-0.34%
20 Feb 2020386.01374.00395.40372.41120520025.36%
19 Feb 2020366.38333.26374.54331.681331204411.80%
18 Feb 2020327.72303.00329.60297.0075865117.90%
17 Feb 2020303.73312.98313.00302.001568959-2.49%
14 Feb 2020311.48319.80320.78309.723329548-1.45%
13 Feb 2020316.07316.70321.96303.071138138711.67%
12 Feb 2020283.05279.00290.00270.0053425020.51%
11 Feb 2020281.60299.04301.00275.722889010-4.88%
10 Feb 2020296.04304.78307.60293.202990816-2.20%
07 Feb 2020302.70300.00305.60296.4023794110.61%
06 Feb 2020300.86306.40312.60294.405593623-0.28%
05 Feb 2020301.71291.40309.56288.20109603026.79%
04 Feb 2020282.53258.00287.60257.20659472512.94%
03 Feb 2020250.17238.87252.60237.2128526585.08%
01 Feb 2020238.07248.20266.60233.6411650679-1.65%
31 Jan 2020242.06230.42247.00229.2133262906.43%
30 Jan 2020227.43226.56232.80223.2138146131.86%
29 Jan 2020223.28214.50225.98212.7028781806.46%
28 Jan 2020209.74202.72211.98202.0313028934.08%
27 Jan 2020201.52200.38203.49199.005521280.49%
24 Jan 2020200.54200.00202.52198.424865700.72%
23 Jan 2020199.10199.72200.15197.80326740-0.14%
22 Jan 2020199.37198.00201.20197.405941031.43%
21 Jan 2020196.55198.48198.88195.60576489-1.07%
20 Jan 2020198.67205.44205.64197.61887648-2.79%
17 Jan 2020204.37202.00205.00202.0010993471.81%
16 Jan 2020200.73196.96201.67196.9515214141.85%
15 Jan 2020197.08195.60199.20194.7717125701.15%
14 Jan 2020194.83189.00196.74188.4128974473.73%
13 Jan 2020187.83184.00188.56183.217829852.39%
10 Jan 2020183.45182.40185.48181.735087770.39%
09 Jan 2020182.73182.07184.12182.005994001.95%
08 Jan 2020179.23179.80180.52177.26554070-1.24%
07 Jan 2020181.48179.40184.30179.406973591.45%
06 Jan 2020178.89185.40185.41178.02784734-3.97%
03 Jan 2020186.28185.60188.70185.518685700.11%
02 Jan 2020186.08188.80188.80185.41657531-1.48%
01 Jan 2020188.87188.38190.77186.9617186551.17%
31 Dec 2019186.69186.40190.94184.2638891800.79%
30 Dec 2019185.23177.05187.49176.6630475715.17%
27 Dec 2019176.12176.39177.08175.404205230.42%
26 Dec 2019175.38177.20177.60174.90392561-1.20%
24 Dec 2019177.51177.00179.96175.0424041582.64%
23 Dec 2019172.95173.60174.00172.20328209-0.24%
20 Dec 2019173.37174.80174.80173.10261200-0.33%
19 Dec 2019173.94174.44175.20173.24302745-0.65%
18 Dec 2019175.07177.36177.50174.66284932-1.29%
17 Dec 2019177.35177.80179.70176.605633310.01%
16 Dec 2019177.34178.90178.90176.43356192-0.43%
13 Dec 2019178.10174.85180.68174.0214005052.37%
12 Dec 2019173.98173.00175.60172.022902770.61%
11 Dec 2019172.93172.78173.99171.104410410.44%
10 Dec 2019172.18173.96173.96171.06394809-0.75%
09 Dec 2019173.48175.31175.31172.83354249-0.57%
06 Dec 2019174.47175.40175.73173.63355371-0.41%
05 Dec 2019175.19175.90177.78174.405269760.21%
04 Dec 2019174.82174.40177.00172.46741046-0.10%
03 Dec 2019175.00177.20177.80174.20550857-0.69%
02 Dec 2019176.21180.40180.57175.63466420-1.81%
29 Nov 2019179.45176.43183.74175.6017997531.68%
28 Nov 2019176.49176.99177.56175.62415748-0.09%
27 Nov 2019176.65176.22178.20176.005866260.52%
26 Nov 2019175.74177.40179.00175.10794348-0.39%
25 Nov 2019176.43175.80178.00174.626875650.71%
22 Nov 2019175.18177.80177.80174.48747673-1.01%
21 Nov 2019176.96179.60181.20176.021297118-1.22%
20 Nov 2019179.14181.80183.40178.001264597-0.76%
19 Nov 2019180.51184.55184.80180.001104593-2.13%
18 Nov 2019184.43186.82187.58183.411144000-0.65%
15 Nov 2019185.64184.00187.96180.4031940382.30%
14 Nov 2019181.46183.00189.40179.402867396-2.66%
13 Nov 2019186.41191.00196.18180.646174470-0.09%
11 Nov 2019186.58177.20188.67176.8055018756.39%
08 Nov 2019175.38175.95178.20174.46948769-0.52%
07 Nov 2019176.30177.80178.40176.02775102-0.32%
06 Nov 2019176.86177.00179.00176.209900900.32%
05 Nov 2019176.30177.34181.40174.262038067-0.22%
04 Nov 2019176.69179.00179.60176.05839167-0.79%
01 Nov 2019178.10177.00181.59176.6218822301.00%
31 Oct 2019176.34180.00181.54175.401839718-0.98%
30 Oct 2019178.09176.20184.00176.1732762030.83%
29 Oct 2019176.62181.40181.48175.732023748-2.71%
27 Oct 2019181.54182.20185.00179.0013424940.96%
25 Oct 2019179.81181.00183.20175.203849535-0.33%
24 Oct 2019180.41184.99190.70172.53118713130.19%
23 Oct 2019180.06173.20181.98173.2090232696.58%
22 Oct 2019168.94157.39173.35156.2093467888.41%
18 Oct 2019155.83145.00157.98143.2197332307.57%
17 Oct 2019144.86140.02146.60137.4350329303.38%
16 Oct 2019140.13142.80144.20139.653476306-1.75%
15 Oct 2019142.63147.20149.48139.2110530041-2.01%