Kotak Mahindra Bank Ltd

NSE :KOTAKBANK   BSE :500247  Sector : Banks

Buy, Sell or Hold KOTAKBANK ?

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

KOTAKBANK Historical Data

Equitypandit Financial Services Pvt. Ltd.
Date Price Open High Low Volume Change(%)
19 Nov 20241727.751729.801739.801713.5027596630.29%
18 Nov 20241722.751714.001728.251699.7020824150.87%
14 Nov 20241707.901690.001712.601689.8033277581.19%
13 Nov 20241687.851714.001728.151679.053593490-1.95%
12 Nov 20241721.401744.801749.401715.203228390-1.30%
11 Nov 20241744.001745.001763.301737.203205030-0.10%
08 Nov 20241745.801745.001764.101738.903646825-0.06%
07 Nov 20241746.901763.001765.001733.003060984-0.89%
06 Nov 20241762.601760.101768.451746.6036522520.31%
05 Nov 20241757.151721.501760.501711.0040286151.61%
04 Nov 20241729.351744.001744.001724.252884830-0.86%
01 Nov 20241744.401739.601754.151736.351824890.77%
31 Oct 20241731.101727.351746.601723.952944670-0.20%
30 Oct 20241734.601727.001760.001726.604385949-1.45%
29 Oct 20241760.201743.501767.151730.7041581190.59%
28 Oct 20241749.851768.001780.651745.053302148-1.07%
25 Oct 20241768.851765.001786.501757.0028292270.38%
24 Oct 20241762.201766.001772.751750.302316820-0.32%
23 Oct 20241767.801761.151787.051758.1028361370.26%
22 Oct 20241763.151791.951795.501758.855494382-1.46%
21 Oct 20241789.201850.001855.001735.0013178137-4.37%
18 Oct 20241871.051868.001878.501848.0038347670.38%
17 Oct 20241864.051876.351878.301851.303541432-0.66%
16 Oct 20241876.351884.001892.451868.153145556-0.99%
15 Oct 20241895.201912.201915.351887.454295493-0.82%
14 Oct 20241910.801885.051916.001882.4543911381.51%
11 Oct 20241882.401872.201893.601861.1552115800.34%
10 Oct 20241876.101809.901884.001805.3059057984.18%
09 Oct 20241800.801801.001820.001789.907078802-0.14%
08 Oct 20241803.401800.001814.001781.8550971030.73%
07 Oct 20241790.251810.001836.401769.407446633-1.04%
04 Oct 20241809.001815.501850.001798.353734632-0.76%
03 Oct 20241822.801857.901863.651815.806363232-3.01%
01 Oct 20241879.401847.001884.751847.0048715261.37%
30 Sep 20241853.951856.701884.451843.103246840-0.99%
27 Sep 20241872.451900.001910.001866.306643112-1.57%
26 Sep 20241902.301895.001913.301884.3042045130.23%
25 Sep 20241897.951910.051922.701894.303307467-0.87%
24 Sep 20241914.701935.001938.601909.603709386-1.03%
23 Sep 20241934.701914.951942.001908.2036862721.59%
20 Sep 20241904.501874.001926.301870.00188495791.74%
19 Sep 20241871.951849.901875.001845.1028924301.75%
18 Sep 20241839.701850.001859.451835.606877499-0.38%
17 Sep 20241846.651839.401853.401830.6536748620.84%
16 Sep 20241831.301833.001845.701828.3027306340.60%
13 Sep 20241820.351837.001837.001816.752056720-0.39%
12 Sep 20241827.451803.901834.151795.1563655082.13%
11 Sep 20241789.251795.001805.451785.003733872-0.13%
10 Sep 20241791.601798.001799.651778.0534976120.08%
09 Sep 20241790.151767.701793.951758.4534364611.47%
06 Sep 20241764.151767.551781.951756.503254880-0.78%
05 Sep 20241777.951781.251786.351760.003573005-0.33%
04 Sep 20241783.801770.001788.301763.5031924430.00%
03 Sep 20241783.801780.051786.451772.3551962730.20%
02 Sep 20241780.251782.001793.451772.704048520-0.03%
30 Aug 20241780.801777.301790.001774.3574581720.20%
29 Aug 20241777.251783.251798.501773.005531158-0.78%
28 Aug 20241791.301796.001805.901785.854280796-0.67%
27 Aug 20241803.351811.051813.101791.704541696-0.50%
26 Aug 20241812.501820.001822.951809.702356257-0.30%
23 Aug 20241818.001821.501827.901812.701815186-0.19%
22 Aug 20241821.501814.001824.301805.8032179880.47%
21 Aug 20241812.951800.001817.001787.3557171900.40%
20 Aug 20241805.651783.001813.051776.2531154861.36%
19 Aug 20241781.351780.551790.001771.0021722790.23%
16 Aug 20241777.301762.001785.751746.0029618711.68%
14 Aug 20241747.901755.001760.001744.552585649-0.24%
13 Aug 20241752.051763.001791.501746.103530319-1.16%
12 Aug 20241772.551761.001791.051751.2545444430.16%
09 Aug 20241769.651785.051785.451765.002464443-0.17%
08 Aug 20241772.751766.651781.801762.652472221-0.21%
07 Aug 20241776.551785.001786.601760.0535377450.34%
06 Aug 20241770.551785.001792.201760.003924022-0.17%
05 Aug 20241773.651770.201805.601768.554911818-1.65%
02 Aug 20241803.451781.101810.001775.0032425890.60%
01 Aug 20241792.651807.101818.251786.253816044-0.84%
31 Jul 20241807.901793.001816.001773.1558062571.22%
30 Jul 20241786.101793.901806.651781.305679537-0.43%
29 Jul 20241793.901824.701827.001783.508006367-1.10%
26 Jul 20241813.851758.101829.851758.1053093512.18%
25 Jul 20241775.151732.001779.001732.0030963971.66%
24 Jul 20241746.201767.951780.901729.057487207-1.28%
23 Jul 20241768.901769.001780.501739.1561551960.65%
22 Jul 20241757.551821.001821.001748.9010742361-3.52%
19 Jul 20241821.601818.501831.001805.954138865-0.28%
18 Jul 20241826.751805.001831.201793.1575908381.19%
16 Jul 20241805.301842.101849.101800.906542702-2.07%
15 Jul 20241843.551839.001857.901826.6559099960.58%
12 Jul 20241832.851844.501851.001826.254240855-0.63%
11 Jul 20241844.501830.851852.001821.5546153720.80%
10 Jul 20241829.851843.001844.501820.205629789-0.97%
09 Jul 20241847.851861.201870.001830.003920211-0.29%
08 Jul 20241853.201854.001857.251835.4538612030.03%
05 Jul 20241852.701820.001857.951818.4534656531.03%
04 Jul 20241833.851806.601838.551801.3050688931.28%
03 Jul 20241810.701765.801815.851752.2089810032.32%
02 Jul 20241769.601820.951820.951737.109625017-2.13%
01 Jul 20241808.101802.501813.151790.0029015100.31%
28 Jun 20241802.501822.201847.951798.904969007-1.53%
27 Jun 20241830.551791.001838.001785.00133427691.80%
26 Jun 20241798.151780.001816.001776.1066859320.91%
25 Jun 20241781.901776.551798.251763.0059338590.53%
24 Jun 20241772.551757.151775.201749.754228888-0.17%
21 Jun 20241775.651770.001789.001745.30190316890.53%
20 Jun 20241766.251765.001789.851760.3092431041.12%
19 Jun 20241746.701729.001763.051715.0099597981.59%
18 Jun 20241719.401718.601724.651703.2557073300.13%
14 Jun 20241717.201723.001734.901710.403153666-0.53%
13 Jun 20241726.351731.401737.551719.0060161450.62%
12 Jun 20241715.751720.101734.001712.905881576-0.25%
11 Jun 20241720.001746.601747.201717.104105647-1.47%
10 Jun 20241745.651750.101773.451736.154848044-0.46%
07 Jun 20241753.701730.051758.651722.0046081461.10%
06 Jun 20241734.701721.001738.501703.8063599010.97%
05 Jun 20241718.101662.551724.751645.00144263184.89%
04 Jun 20241637.951703.251715.501602.4515229468-4.66%
03 Jun 20241718.051721.451738.851700.1098010712.24%
31 May 20241680.401703.001703.001660.5512804476-0.57%
30 May 20241690.101684.351707.601683.0055804890.13%
29 May 20241687.851698.001710.901682.204952472-0.93%
28 May 20241703.651712.301716.001698.003716141-0.43%
27 May 20241711.001703.451722.001702.5034542870.44%
24 May 20241703.451711.001717.851694.704936177-0.33%
23 May 20241709.051700.001713.601697.0556812950.56%
22 May 20241699.551702.801704.951681.1060586970.08%
21 May 20241698.251692.001715.001690.0058101670.08%
18 May 20241696.951698.001704.001691.952912950.02%
17 May 20241696.551674.001705.651665.0096174511.47%
16 May 20241672.051655.001675.001647.2069983571.29%
15 May 20241650.801649.701654.001637.0552609000.27%
14 May 20241646.301642.001650.001632.5042820260.31%
13 May 20241641.201627.001643.651616.0058392480.81%
10 May 20241627.951643.001653.101615.9011769402-0.92%
09 May 20241643.101648.001661.851637.004656044-0.32%
08 May 20241648.351640.001657.451636.1098537530.27%
07 May 20241643.901628.701647.351618.0098667851.21%
06 May 20241624.301605.001633.001594.00216082115.02%
03 May 20241546.701583.001587.901543.8516123589-1.84%
02 May 20241575.651590.001594.501552.4026640478-2.97%
30 Apr 20241623.951640.401647.001620.0018206448-1.00%
29 Apr 20241640.401610.101647.251609.50112274091.98%
26 Apr 20241608.501642.451655.001605.0022146849-2.07%
25 Apr 20241642.451665.001697.801602.0066179079-10.87%
24 Apr 20241842.801812.001845.501807.8032950771.64%
23 Apr 20241813.051810.001829.001803.1059560050.17%
22 Apr 20241809.951813.001822.501800.0061511390.97%
19 Apr 20241792.651764.001805.001763.0038703800.33%
18 Apr 20241786.751790.051813.001783.104250740-0.33%
16 Apr 20241792.601778.001804.601775.654096778-0.31%
15 Apr 20241798.151789.951809.701780.004319868-0.82%
12 Apr 20241813.051811.001818.101799.353966227-0.71%
10 Apr 20241825.951788.901829.901784.0055258182.55%
09 Apr 20241780.601790.351793.001775.702373231-0.44%
08 Apr 20241788.401793.801801.851785.1026348110.18%
05 Apr 20241785.151749.051787.201740.1065580232.06%
04 Apr 20241749.151747.001751.701723.30131252921.04%
03 Apr 20241731.151753.501756.701729.0012683551-1.49%
02 Apr 20241757.401793.901798.001754.456851190-1.86%
01 Apr 20241790.701795.001817.651786.5028858800.29%
28 Mar 20241785.501777.951803.901774.2066300720.56%
27 Mar 20241775.601758.001779.801753.9082311301.25%
26 Mar 20241753.701765.001775.401750.005303630-1.28%
22 Mar 20241776.401769.901782.501765.0070612830.24%
21 Mar 20241772.151772.101790.651764.3037836810.38%
20 Mar 20241765.401751.401768.501730.8044208860.90%
19 Mar 20241749.651734.851756.901730.5544810750.68%
18 Mar 20241737.901737.401744.851715.302314143-0.02%
15 Mar 20241738.301735.801756.001721.2015507454-0.24%
14 Mar 20241742.401725.001757.851719.1548096330.74%
13 Mar 20241729.551720.351742.751717.2058160830.53%
12 Mar 20241720.351734.901743.451707.3510243298-0.54%
11 Mar 20241729.651765.901769.851724.253640143-1.05%
07 Mar 20241748.051759.751764.901745.003139360-0.66%
06 Mar 20241759.751722.851771.951718.4074517122.57%
05 Mar 20241715.701726.901727.201708.953122194-0.67%
04 Mar 20241727.201727.951741.501718.5027771980.20%
02 Mar 20241723.701728.001733.001717.20179918-0.23%
01 Mar 20241727.701695.501730.251695.0034441502.26%
29 Feb 20241689.451687.001702.251667.4066069750.35%
28 Feb 20241683.601711.001712.851675.203076327-1.36%
27 Feb 20241706.751713.001714.951697.0044316520.03%
26 Feb 20241706.301722.101725.401701.955958066-1.03%
23 Feb 20241724.001724.501732.751715.403453766-0.04%
22 Feb 20241724.751744.501745.001714.206200760-1.22%
21 Feb 20241746.101769.001769.001740.554184871-0.93%
20 Feb 20241762.501739.701768.651737.3576111241.80%
19 Feb 20241731.401744.001744.001726.154447954-0.22%
16 Feb 20241735.251749.951751.001732.201643146-0.23%
15 Feb 20241739.251755.001757.451720.052541670-0.55%
14 Feb 20241748.951723.651764.801712.1538503230.68%
13 Feb 20241737.151713.001745.101709.0044923341.61%
12 Feb 20241709.551743.001749.001691.104506489-1.89%
09 Feb 20241742.451730.001749.001719.0040639760.74%
08 Feb 20241729.701801.551803.801727.054542774-3.51%
07 Feb 20241792.601791.001809.801784.0045922240.31%
06 Feb 20241787.001814.001814.001783.154691897-1.18%
05 Feb 20241808.351825.001826.951799.003460806-0.80%
02 Feb 20241822.951841.801850.001818.4050498760.01%
01 Feb 20241822.751830.001832.051813.202072168-0.14%
31 Jan 20241825.251816.001841.451788.5081174010.09%
30 Jan 20241823.601825.001839.451803.3538291870.04%
29 Jan 20241822.901785.301830.051776.0052361483.08%
25 Jan 20241768.401790.001797.601752.406702170-1.13%
24 Jan 20241788.601789.001803.501762.9032683510.23%
23 Jan 20241784.501801.001824.901763.906780824-1.23%
20 Jan 20241806.801774.451829.451758.1054560202.41%
19 Jan 20241764.301787.051799.951754.154560329-0.73%
18 Jan 20241777.251770.001792.701764.604293450-0.13%
17 Jan 20241779.651823.051834.651776.1010836883-3.70%
16 Jan 20241848.001850.551860.951841.004650898-0.19%
15 Jan 20241851.501843.001853.601836.2561723121.00%
12 Jan 20241833.251825.001842.551814.4021726210.57%
11 Jan 20241822.851832.001841.401815.3541700700.11%
10 Jan 20241820.801820.801832.501811.607052758-0.32%
09 Jan 20241826.651837.001858.001821.0043392230.03%
08 Jan 20241826.101848.001851.451818.6012253167-1.16%
05 Jan 20241847.601865.501869.901841.407799341-0.86%
04 Jan 20241863.601871.501871.501860.552865766-0.12%
03 Jan 20241865.901864.001870.001847.6537815150.05%
02 Jan 20241865.051908.001908.001860.105120796-2.31%
01 Jan 20241909.151909.001919.001893.1014259020.06%
29 Dec 20231908.101912.101917.751890.052446170-0.69%
28 Dec 20231921.351911.001926.501903.1049500141.00%
27 Dec 20231902.351894.001910.001883.1534072430.82%
26 Dec 20231886.851867.001899.001857.1543506691.42%
22 Dec 20231860.501854.701879.651851.0033092950.42%
21 Dec 20231852.701821.001857.451805.0024038401.43%
20 Dec 20231826.501852.151864.001815.303968562-1.09%
19 Dec 20231846.551849.851854.851835.703088923-0.02%
18 Dec 20231846.951845.201855.901840.003758730-0.20%
15 Dec 20231850.601865.001865.001842.753877197-0.18%
14 Dec 20231853.851844.001865.451832.4548788631.51%
13 Dec 20231826.201824.001835.751813.1032513320.10%
12 Dec 20231824.351848.001853.001819.053814962-1.07%
11 Dec 20231844.051845.001861.651840.3032058330.30%
08 Dec 20231838.451826.851843.001820.7029854660.63%
07 Dec 20231826.851825.001836.851813.4025006420.30%
06 Dec 20231821.401832.051839.351813.154695880-0.39%
05 Dec 20231828.451828.001837.001808.5055714720.54%
04 Dec 20231818.551770.001825.951752.6545791733.89%
01 Dec 20231750.501760.001766.001748.252002378-0.28%
30 Nov 20231755.451756.451766.001745.9562549470.11%
29 Nov 20231753.451748.501759.251740.2034731400.64%
28 Nov 20231742.251745.001748.001738.003349292-0.10%
24 Nov 20231744.001739.501749.501733.7025619790.27%
23 Nov 20231739.301740.051748.801737.002836289-0.36%
22 Nov 20231745.651758.001763.001737.504513732-1.22%
21 Nov 20231767.201778.951778.951760.652705765-0.19%
20 Nov 20231770.551756.001775.951750.1019236510.34%
17 Nov 20231764.601760.001784.251759.302710870-0.47%
16 Nov 20231772.851771.001783.401765.0020791160.19%
15 Nov 20231769.501761.001772.301750.1534322711.22%
13 Nov 20231748.201751.001752.201733.502855277-0.25%
12 Nov 20231752.501752.001755.901747.002003660.40%
10 Nov 20231745.451734.601749.251734.6016347990.03%
09 Nov 20231744.951745.901756.701739.101943711-0.07%
08 Nov 20231746.251753.001760.951740.003642837-0.29%
07 Nov 20231751.251735.151754.401726.1035996030.63%
06 Nov 20231740.201744.001747.001732.0011866850.40%
03 Nov 20231733.251740.001744.251730.101558958-0.26%
02 Nov 20231737.701735.001758.651732.1025505580.77%
01 Nov 20231724.401731.001735.951717.852528105-0.86%
31 Oct 20231739.401727.701747.001716.8548393361.28%
30 Oct 20231717.501702.001720.901688.4015115630.87%
27 Oct 20231702.701708.001708.001689.0029748300.46%
26 Oct 20231694.851727.701727.701689.006279280-1.92%
25 Oct 20231728.051749.001761.751722.003512668-0.73%
23 Oct 20231740.751769.001769.001722.457546442-1.63%
20 Oct 20231769.601733.501773.201732.6540723831.79%
19 Oct 20231738.451742.001753.401735.601993179-0.85%
18 Oct 20231753.401773.001775.201745.103051680-1.02%
17 Oct 20231771.551755.001774.801750.8032173571.25%
16 Oct 20231749.751761.001762.151746.451579957-0.70%
13 Oct 20231762.001755.001769.951752.152123927-0.10%
12 Oct 20231763.851775.001776.901761.252383827-0.43%
11 Oct 20231771.401760.051779.951760.0534998440.87%
10 Oct 20231756.101727.501768.701720.6033689822.14%
09 Oct 20231719.301730.001733.801717.051839513-1.41%
06 Oct 20231743.901735.301747.001730.2019923230.56%
05 Oct 20231734.251730.001747.001721.1529668010.71%
04 Oct 20231722.051715.001727.001709.006220979-0.29%
03 Oct 20231727.051730.001735.001715.455534869-0.50%
29 Sep 20231735.701744.001744.001732.9535717290.14%
28 Sep 20231733.201762.201771.901729.008263197-1.81%
27 Sep 20231765.151764.001771.101750.0030042060.06%
26 Sep 20231764.101776.101781.801753.703656167-1.14%
25 Sep 20231784.401764.001789.301756.8022265671.59%
22 Sep 20231756.451758.001769.901752.1537101230.04%
21 Sep 20231755.701784.001790.801751.004784751-1.89%
20 Sep 20231789.451786.951803.451775.705368143-0.49%
18 Sep 20231798.351811.001812.001794.003970112-0.86%
15 Sep 20231813.901816.201823.451811.004121540-0.42%
14 Sep 20231821.551828.001831.751814.002559423-0.17%
13 Sep 20231824.601800.601836.001800.6059318700.74%
12 Sep 20231811.201819.001819.001796.4034089660.18%
11 Sep 20231807.901800.001811.501795.2523169020.82%
08 Sep 20231793.201797.001805.001781.5523861820.23%
07 Sep 20231789.001775.001792.351767.3022080891.06%
06 Sep 20231770.301771.001777.001760.206220223-0.04%
05 Sep 20231771.051765.001783.001763.1042573430.50%
04 Sep 20231762.201777.401789.001757.304697683-0.50%
01 Sep 20231771.101763.901779.601754.3526952100.70%
31 Aug 20231758.751774.901783.801754.308314010-0.91%
30 Aug 20231774.901791.001792.951765.002595896-0.46%
29 Aug 20231783.101796.951797.551779.002708692-0.40%
28 Aug 20231790.351778.851796.601774.6519805360.65%
25 Aug 20231778.851771.201789.351767.002043350-0.12%
24 Aug 20231780.951789.001799.001776.2541237910.05%
23 Aug 20231780.051769.801781.901754.0033382850.96%
22 Aug 20231763.101769.001772.001758.4533288120.16%
21 Aug 20231760.351751.001772.601748.8539554680.55%
18 Aug 20231750.801757.101768.401746.504113292-0.84%
17 Aug 20231765.701782.001787.401763.005131739-1.15%
16 Aug 20231786.201787.001789.851777.501883940-0.44%
14 Aug 20231794.101789.001802.351785.0032999190.15%
11 Aug 20231791.451798.001800.001782.004265616-0.52%
10 Aug 20231800.851825.751832.401796.005112099-1.67%
09 Aug 20231831.501834.001834.001816.7526243240.19%
08 Aug 20231828.001831.501842.651822.054089623-0.19%
07 Aug 20231831.551845.001845.001826.403708310-0.38%
04 Aug 20231838.501829.001842.801811.1554435320.84%
03 Aug 20231823.251820.101833.851805.857015292-0.02%
02 Aug 20231823.701840.551847.901818.054180451-1.42%
01 Aug 20231850.001850.001865.751844.404467942-0.35%
31 Jul 20231856.551866.001875.001849.154025207-1.08%
28 Jul 20231876.851869.601885.801861.1023020330.17%
27 Jul 20231873.751889.001902.601862.556290001-1.14%
26 Jul 20231895.301880.001897.901875.6524620731.06%
25 Jul 20231875.501901.001902.001856.457944916-1.15%
24 Jul 20231897.251950.001950.001888.207033093-3.70%
21 Jul 20231970.201951.901987.751950.6038497500.68%
20 Jul 20231956.901901.001962.401892.9093055852.64%
19 Jul 20231906.601894.801915.001891.5533777870.83%
18 Jul 20231890.851895.351908.001879.355795645-0.33%
17 Jul 20231897.051871.201899.451866.6533298561.50%
14 Jul 20231869.001870.101887.351860.007131916-0.04%
13 Jul 20231869.701889.001901.601866.455265370-0.45%
12 Jul 20231878.101874.901890.901867.9043550830.62%
11 Jul 20231866.601874.001893.801863.304096757-0.02%
10 Jul 20231866.901853.001874.351845.0034375420.72%
07 Jul 20231853.501872.001874.401850.502076544-1.27%
06 Jul 20231877.301860.001882.851859.0536542410.67%
05 Jul 20231864.851862.801867.801853.1531191850.17%
04 Jul 20231861.701850.001868.351836.0565755870.96%
03 Jul 20231843.951856.001859.001838.003208540-0.14%
30 Jun 20231846.551847.901850.551832.9539347200.33%
28 Jun 20231840.551846.001848.101829.405339982-0.22%
27 Jun 20231844.701827.701847.001820.6521386651.19%
26 Jun 20231822.951831.951831.951819.902213679-0.31%
23 Jun 20231828.551833.001845.551823.902584063-0.41%
22 Jun 20231836.101845.551847.301830.403428210-0.51%
21 Jun 20231845.551847.051849.751836.1023991080.08%
20 Jun 20231844.001820.001847.001815.3046229051.07%
19 Jun 20231824.551863.851868.451818.007609913-1.77%
16 Jun 20231857.401836.951861.651833.0031976571.30%
15 Jun 20231833.501867.951869.001828.704838188-1.67%
14 Jun 20231864.651855.951867.951846.4055785430.47%
13 Jun 20231855.951875.351883.001852.009561827-1.25%
12 Jun 20231879.451874.851884.001864.4528151730.40%
09 Jun 20231872.001862.001897.701860.7014196924-0.77%
08 Jun 20231886.501936.901936.901879.555491614-2.73%
07 Jun 20231939.401972.001972.001936.003100414-1.00%
06 Jun 20231959.051934.901966.401930.1541128411.77%
05 Jun 20231924.901945.001951.501922.252405909-0.71%
02 Jun 20231938.751944.951951.351928.0035580720.45%
01 Jun 20231930.051968.001979.151925.005967432-4.18%
31 May 20232014.351984.952064.401953.90885981262.01%
30 May 20231974.701957.851979.101952.3574297051.10%
29 May 20231953.201963.101973.301948.2537755090.42%
26 May 20231945.051949.951949.951923.5032954120.78%
25 May 20231929.951918.001933.551907.5559667571.03%
24 May 20231910.351921.951940.001897.403557537-0.58%
23 May 20231921.501940.201940.201915.004335524-0.96%
22 May 20231940.201945.001952.501923.653400880-0.07%
19 May 20231941.651930.001946.851923.5039469270.74%
18 May 20231927.401924.001933.651911.2041452280.96%
17 May 20231909.151949.801950.901895.555482017-1.95%
16 May 20231947.051978.001978.001938.004569497-1.32%
15 May 20231973.001957.051977.001952.4029716920.63%
12 May 20231960.601954.001968.001943.6532170810.14%
11 May 20231957.951970.001980.001951.854411824-0.04%
10 May 20231958.701960.001964.001931.6539124390.23%
09 May 20231954.301964.851970.001948.153623075-0.23%
08 May 20231958.851935.901968.501921.0038709411.56%
05 May 20231928.701952.151974.001915.503484218-0.97%
04 May 20231947.601929.951951.101921.7534515790.86%
03 May 20231930.951919.001933.851912.7034490070.51%
02 May 20231921.151918.001937.451890.004605771-0.87%
28 Apr 20231938.051906.001943.301896.1043676121.54%
27 Apr 20231908.601876.901913.001876.8550612931.60%
26 Apr 20231878.601877.501894.401863.353159518-0.57%
25 Apr 20231889.301902.001907.001877.004738419-0.42%
24 Apr 20231897.251890.201902.001877.5520174060.19%
21 Apr 20231893.651882.001903.651877.1516713410.51%
20 Apr 20231884.001884.301903.401872.052322777-0.05%
19 Apr 20231884.901888.301888.351876.151876656-0.18%
18 Apr 20231888.301900.951904.601885.902972721-0.36%
17 Apr 20231895.151888.951913.801826.10103542991.37%
13 Apr 20231869.501838.001874.301831.0029241161.38%
12 Apr 20231844.051842.001850.951831.503408713-0.13%
11 Apr 20231846.501847.201859.001826.0092937634.96%
10 Apr 20231759.301757.151768.001749.6512531710.13%
06 Apr 20231757.101750.001761.451739.3515573550.30%
05 Apr 20231751.901745.001759.701739.0525263500.36%
03 Apr 20231745.701734.001752.201733.2024368660.74%
31 Mar 20231732.851725.501740.651721.0035657550.69%
29 Mar 20231721.051700.101727.001695.0028210001.30%
28 Mar 20231698.901708.951709.801685.452371652-0.37%
27 Mar 20231705.201700.651712.851693.1028372040.77%
24 Mar 20231692.151676.051708.951675.0054806090.74%
23 Mar 20231679.701699.151700.001675.005642151-1.49%
22 Mar 20231705.151710.001713.201692.103326099-0.10%
21 Mar 20231706.851707.551711.951692.0018051800.42%
20 Mar 20231699.651687.001702.951681.0544639370.39%
17 Mar 20231693.101679.601706.201671.1589283011.78%
16 Mar 20231663.551670.001678.851648.203632063-0.14%
15 Mar 20231665.951668.001688.001661.6046923631.07%
14 Mar 20231648.251673.001677.551643.5014138986-1.53%
13 Mar 20231673.901699.001723.301666.208978938-1.49%
10 Mar 20231699.301707.001713.501692.004876144-1.01%
09 Mar 20231716.701739.301744.551713.706928316-1.35%
08 Mar 20231740.201736.001744.301726.855202608-0.62%
06 Mar 20231751.001756.301764.601741.4551868460.00%
03 Mar 20231751.001732.001765.001719.9036262691.70%
02 Mar 20231721.701735.601746.351718.004119935-1.33%
01 Mar 20231744.901729.251750.601726.0056133860.91%
28 Feb 20231729.251725.951741.401721.6543950980.19%
27 Feb 20231725.951698.301729.801690.8023437981.69%
24 Feb 20231697.301713.001724.251694.002080363-0.58%
23 Feb 20231707.151707.401713.751687.7527701100.39%
22 Feb 20231700.551723.951726.101698.003539149-1.71%
21 Feb 20231730.201745.001745.001725.052936934-0.41%
20 Feb 20231737.301768.051768.051730.103224839-1.25%
17 Feb 20231759.251783.101791.401751.052587909-1.61%
16 Feb 20231787.951794.001803.901783.5522916020.14%
15 Feb 20231785.501768.451790.001760.2524092920.86%
14 Feb 20231770.351770.001777.001763.751614893-0.19%
13 Feb 20231773.801775.101784.451761.6523891420.10%
10 Feb 20231772.051767.901778.651765.0014459420.06%
09 Feb 20231770.901767.951775.201747.9521638250.31%
08 Feb 20231765.501778.801780.001761.101446690-0.56%
07 Feb 20231775.401752.201780.001747.0536431871.63%
06 Feb 20231747.001775.001778.251740.003040209-1.87%
03 Feb 20231780.301770.601783.701745.2026752121.05%
02 Feb 20231761.751720.001768.001720.0041844700.98%
01 Feb 20231744.701745.001784.001720.7536520980.79%
31 Jan 20231731.001730.501738.601713.0543853840.28%
30 Jan 20231726.251713.101730.601683.8549395560.77%
27 Jan 20231713.101752.101752.101704.007516979-2.10%
25 Jan 20231749.801757.001760.401733.004280333-0.59%
24 Jan 20231760.251792.701792.701748.754159188-1.32%
23 Jan 20231783.751790.001799.651770.0077646271.18%
20 Jan 20231762.901778.901778.901757.004270294-0.25%
19 Jan 20231767.301803.501803.501765.004425644-1.77%
18 Jan 20231799.101802.951827.001796.0028352320.08%
17 Jan 20231797.651780.001801.951776.6021323940.72%
16 Jan 20231784.801787.001799.001780.0021181610.25%
13 Jan 20231780.301779.501787.301759.0039831970.04%
12 Jan 20231779.501807.001807.001772.403529605-1.24%
11 Jan 20231801.851800.001804.151784.1016037010.35%
10 Jan 20231795.551808.551816.001788.901474131-0.90%
09 Jan 20231811.901801.001816.001789.0034268681.40%
06 Jan 20231786.801826.001826.001770.653799655-1.84%
05 Jan 20231820.301820.001832.801806.151732618-0.02%
04 Jan 20231820.751834.901834.901813.951664104-0.66%
03 Jan 20231832.851822.251836.501821.0016634480.43%
02 Jan 20231825.051827.801833.001816.451125001-0.12%
30 Dec 20221827.251825.101838.001822.3026926880.47%
29 Dec 20221818.751814.401820.001801.002154490-0.07%
28 Dec 20221820.101824.401831.401815.251904268-0.04%
27 Dec 20221820.901822.651827.951807.0015482860.41%
26 Dec 20221813.551821.951826.101794.204746738-0.46%
23 Dec 20221821.951815.951839.151811.952102126-0.22%
22 Dec 20221826.051826.001835.001819.0017140930.63%
21 Dec 20221814.601860.501860.951809.002382869-1.76%
20 Dec 20221847.101845.001861.951834.751410586-0.59%
19 Dec 20221858.151840.551864.001840.5017136470.96%
16 Dec 20221840.551854.701856.951835.202487828-1.22%
15 Dec 20221863.201875.551881.801854.902041799-0.53%
14 Dec 20221873.201871.101875.951863.7537471410.25%
13 Dec 20221868.501863.751871.751858.2069395650.15%
12 Dec 20221865.751865.001879.701863.003281447-1.18%
09 Dec 20221888.051914.001916.751879.252648455-0.47%
08 Dec 20221897.001898.901904.801877.1012619838-0.76%
07 Dec 20221911.451932.501932.501905.502362280-1.23%
06 Dec 20221935.251920.551943.101920.551366698-0.17%
05 Dec 20221938.451942.001943.951920.0012455090.40%
02 Dec 20221930.801917.101934.901917.101590968-0.18%
01 Dec 20221934.301955.001961.751927.852471005-0.65%
30 Nov 20221947.051939.001955.001916.0029507341.12%
29 Nov 20221925.551931.601939.001923.251363505-0.13%
28 Nov 20221928.151916.001942.951916.001564504-0.01%
25 Nov 20221928.401949.001949.001920.002097541-0.85%
24 Nov 20221944.851954.501956.301933.051400421-0.44%
23 Nov 20221953.351950.501961.501945.6525005630.70%
22 Nov 20221939.751953.851953.851930.101166755-0.22%
21 Nov 20221944.101954.551954.551932.801192610-0.79%
18 Nov 20221959.551960.951997.551947.9042720400.46%
17 Nov 20221950.551963.801965.001943.252408671-0.78%
16 Nov 20221965.901914.001968.651913.9564376512.80%
15 Nov 20221912.401925.001933.301895.301990292-0.54%
14 Nov 20221922.801902.851928.701901.0021422671.25%
11 Nov 20221899.101933.001933.901890.903424030-0.68%
10 Nov 20221912.151895.001915.001891.7025101240.99%
09 Nov 20221893.401898.001903.601880.7023226340.57%
07 Nov 20221882.601908.001910.001871.652624601-0.91%
04 Nov 20221899.951906.001908.001894.302081413-0.01%
03 Nov 20221900.151904.801913.001893.601591871-0.51%
02 Nov 20221909.951918.751920.001897.5018640810.04%
01 Nov 20221909.201908.001941.501903.4025454170.38%
31 Oct 20221901.951899.001912.001889.0018743480.94%
28 Oct 20221884.251874.001894.851871.0530486871.03%
27 Oct 20221865.001883.701888.001849.4545934921.00%
25 Oct 20221846.601911.001911.601842.003511650-2.60%
24 Oct 20221895.801902.501915.001890.00649081-0.36%
21 Oct 20221902.651870.001925.001866.3039419712.10%
20 Oct 20221863.551860.001882.951855.351591107-0.31%
19 Oct 20221869.351869.001877.451855.009132860.52%
18 Oct 20221859.701867.451875.901855.1016098580.08%
17 Oct 20221858.151828.051862.201820.2511042831.32%
14 Oct 20221834.001828.001858.001822.5016702381.80%
13 Oct 20221801.501805.001815.901793.001172979-0.48%
12 Oct 20221810.201788.001813.001780.2010351181.25%
11 Oct 20221787.901809.851809.851783.301496718-1.13%
10 Oct 20221808.251801.101821.751794.551037722-0.94%
07 Oct 20221825.401810.501830.001802.2010638440.36%
06 Oct 20221818.901825.001840.001811.851748151-0.18%
04 Oct 20221822.251808.001827.801802.0016689222.15%
03 Oct 20221783.901808.001813.001773.302440064-1.94%
30 Sep 20221819.201768.001826.451757.7028046533.05%
29 Sep 20221765.301802.001810.001759.752799627-1.52%
28 Sep 20221792.601790.001808.001775.101771117-0.37%
27 Sep 20221799.301832.201834.851792.052740144-1.62%
26 Sep 20221829.001836.001858.001816.652285176-1.81%
23 Sep 20221862.701870.101888.701841.902613759-1.59%
22 Sep 20221892.751905.551924.601881.201857227-1.34%
21 Sep 20221918.501927.001950.001898.402238276-1.10%
20 Sep 20221939.751944.001961.701933.0016127300.53%
19 Sep 20221929.501923.101940.001907.551675912-0.04%
16 Sep 20221930.301926.251980.001910.105168822-0.20%
15 Sep 20221934.151967.501987.201923.003747498-1.05%
14 Sep 20221954.701892.001977.801892.0037424291.63%
13 Sep 20221923.401933.001940.001920.151584581-0.03%
12 Sep 20221924.001925.001944.001917.751483681-0.12%
09 Sep 20221926.351950.001950.701916.502817973-0.19%
08 Sep 20221930.051920.101938.001912.0024121831.14%
07 Sep 20221908.251900.001915.101885.701976258-0.39%
06 Sep 20221915.701944.951949.951910.002767854-1.15%
05 Sep 20221937.901911.001957.001911.0038067700.99%
02 Sep 20221918.851916.951929.001904.4033313760.84%
01 Sep 20221902.851875.001925.501875.004207842-0.66%
30 Aug 20221915.451864.851920.001857.0038858503.54%
29 Aug 20221850.001858.001877.951845.003639673-2.74%
26 Aug 20221902.051872.351927.001868.9033430881.78%
25 Aug 20221868.751875.101905.451856.1522044090.06%
24 Aug 20221867.601851.001873.951841.4014156250.64%
23 Aug 20221855.751824.001869.001820.0022143001.29%
22 Aug 20221832.051826.951838.001811.304162757-2.39%
19 Aug 20221877.001919.001942.451871.004563906-1.44%
18 Aug 20221904.501839.001912.001832.0036613163.52%
17 Aug 20221839.701854.001854.001831.153383334-0.36%
16 Aug 20221846.351850.451861.801838.5513136240.28%
12 Aug 20221841.201860.001860.001836.501396522-0.66%
11 Aug 20221853.501849.001856.651833.0027783381.38%
10 Aug 20221828.351848.001849.251821.051657327-0.88%
08 Aug 20221844.501830.001849.501816.8015559250.58%
05 Aug 20221833.901844.751850.001822.651664571-0.09%
04 Aug 20221835.551856.601859.001814.252361186-0.84%
03 Aug 20221851.101875.001879.801840.002535679-1.78%
02 Aug 20221884.601851.701893.001834.2033576061.55%
01 Aug 20221855.751815.001862.001812.0016555372.51%
29 Jul 20221810.351837.651856.901803.652387998-0.99%
28 Jul 20221828.501774.801831.851765.0021544014.24%
27 Jul 20221754.101761.151761.151732.353479645-0.43%
26 Jul 20221761.601791.001794.951752.001802447-1.89%
25 Jul 20221795.551816.001848.801785.101886515-1.73%
22 Jul 20221827.101801.001842.001789.7033495801.47%
21 Jul 20221800.551825.001825.001787.802186674-1.49%
20 Jul 20221827.751846.251850.001818.102571469-0.39%
19 Jul 20221834.951835.001852.001828.052895175-0.58%
18 Jul 20221845.651800.001850.001794.2531170383.24%
15 Jul 20221787.701772.301790.001770.0023337321.00%
14 Jul 20221770.051740.001777.001737.0565709821.61%
13 Jul 20221742.051724.001745.951723.4036134681.34%
12 Jul 20221718.951721.501739.001711.951828832-1.28%
11 Jul 20221741.251743.001747.001728.201533179-0.20%
08 Jul 20221744.751755.001756.451732.2017781490.36%
07 Jul 20221738.501718.001744.001716.0531700651.99%
06 Jul 20221704.501682.001712.401671.0055729492.49%
05 Jul 20221663.051675.001694.801656.952642097-0.47%
04 Jul 20221670.901666.551684.451660.0518687810.19%
01 Jul 20221667.751645.001679.501636.0023005140.40%
30 Jun 20221661.101632.001676.901631.0039820641.14%
29 Jun 20221642.451650.001658.951636.702932830-1.58%
28 Jun 20221668.801684.901692.351664.702799443-1.34%
27 Jun 20221691.551717.201719.901685.002128112-0.40%
24 Jun 20221698.401700.001714.901690.1516177210.85%
23 Jun 20221684.101675.001695.001648.8024908010.86%
22 Jun 20221669.701665.001675.851653.001771925-0.70%
21 Jun 20221681.501690.001709.001672.5525036030.14%
20 Jun 20221679.201673.601689.851652.0017675770.33%
17 Jun 20221673.601661.001683.701648.603163864-0.13%
16 Jun 20221675.801742.001753.551670.002973292-3.50%
15 Jun 20221736.651738.001750.001728.901770169-0.18%
14 Jun 20221739.701735.601748.651721.6015510470.14%
13 Jun 20221737.351743.001752.601718.652349445-3.04%
10 Jun 20221791.801840.001854.201784.052859950-3.94%
09 Jun 20221865.201838.751872.851827.7012808681.07%
08 Jun 20221845.501860.001880.101838.751465616-0.68%
07 Jun 20221858.151864.001865.001832.001711639-0.60%
06 Jun 20221869.301845.001877.001843.1525880970.57%
03 Jun 20221858.651879.001879.001853.1018153750.05%
02 Jun 20221857.651848.201879.001846.002664301-0.40%
01 Jun 20221865.101840.001874.001835.3523826450.99%
31 May 20221846.851891.101896.151828.3514830306-2.96%
30 May 20221903.201945.251951.751895.553987800-2.21%
27 May 20221946.201921.001950.001913.0024403671.97%
26 May 20221908.651914.951922.001884.0549498290.06%
25 May 20221907.551897.851941.501886.3062526021.33%
24 May 20221882.601857.951890.001842.8034219001.53%
23 May 20221854.301852.001871.501841.2528260781.37%
20 May 20221829.151811.001839.901794.4526496722.57%
19 May 20221783.401812.001827.301778.353108321-3.43%
18 May 20221846.801846.951864.001840.8553217840.35%
17 May 20221840.301823.001844.901817.6030207811.51%
16 May 20221812.851781.001825.001766.1530391811.87%
13 May 20221779.551785.001795.001756.0027370221.06%
12 May 20221760.901802.801806.601757.004282268-2.71%
11 May 20221809.951798.001818.001796.0026218840.71%
10 May 20221797.151770.001808.801767.5019898541.68%
09 May 20221767.501745.001784.001743.002169362-0.44%
06 May 20221775.301755.151794.951750.002847483-1.24%
05 May 20221797.601801.001821.001784.3035680471.24%
04 May 20221775.601768.001823.701768.0057464740.07%
02 May 20221774.351765.551780.451750.051979466-0.92%
29 Apr 20221790.751768.951810.301767.0036886591.42%
28 Apr 20221765.651749.001773.001732.4023424971.39%
27 Apr 20221741.501724.001752.001724.002822592-0.07%
26 Apr 20221742.701746.101748.001731.2514547770.80%
25 Apr 20221728.851702.501737.901694.0021493940.06%
22 Apr 20221727.751740.001748.901721.402256038-1.88%
21 Apr 20221760.851725.001773.451724.0527306912.30%
20 Apr 20221721.301713.001727.001683.4032015450.81%
19 Apr 20221707.501763.001766.701687.002389574-2.45%
18 Apr 20221750.401775.601775.601730.001960141-1.64%
13 Apr 20221779.601807.701818.501772.751923692-1.23%
12 Apr 20221801.851771.051812.651770.0024122421.03%
11 Apr 20221783.451775.001806.151763.301917942-0.06%
08 Apr 20221784.501775.251790.001756.1023816711.02%
07 Apr 20221766.451771.001792.001763.004388783-0.73%
06 Apr 20221779.401787.501793.001771.752349001-1.27%
05 Apr 20221802.201836.051838.051794.202132871-1.84%
04 Apr 20221836.051787.001840.001735.0039975663.34%
01 Apr 20221776.651749.301780.001745.6023737731.30%
31 Mar 20221753.851755.101778.751747.002848408-0.52%
30 Mar 20221763.101749.401768.851736.0033581541.91%
29 Mar 20221730.001738.001740.901718.7525857900.28%
28 Mar 20221725.201728.001728.001692.0530702040.17%
25 Mar 20221722.251728.001731.801712.0030391500.47%
24 Mar 20221714.151715.001728.901701.0019710178-3.14%
23 Mar 20221769.751815.001827.251758.003226340-2.11%
22 Mar 20221807.851777.101813.601755.3533974561.73%
21 Mar 20221777.101815.651830.001773.002397699-2.36%
17 Mar 20221820.001790.001827.601782.5533590073.38%
16 Mar 20221760.501760.001774.801752.7529272411.54%
15 Mar 20221733.751784.001789.951714.004807455-3.07%
14 Mar 20221788.751745.451797.351742.0033166491.46%
11 Mar 20221763.001745.001779.901736.0025063400.49%
10 Mar 20221754.351800.001813.001736.0041884690.88%
09 Mar 20221739.101723.101748.151692.0069194610.93%
08 Mar 20221723.101700.001729.501672.5554364960.65%
07 Mar 20221711.901693.501730.901680.052697935-2.30%
04 Mar 20221752.151770.001785.951733.702549194-2.24%
03 Mar 20221792.251812.951819.601772.602962143-0.76%
02 Mar 20221806.001811.801819.351775.302830955-1.99%
28 Feb 20221842.751837.001852.001814.702712562-0.75%
25 Feb 20221856.701820.951866.251801.0539938863.45%
24 Feb 20221794.851834.351874.401776.754956043-4.84%
23 Feb 20221886.101852.901912.851852.9069159212.41%
22 Feb 20221841.751790.001849.101790.0030220750.80%
21 Feb 20221827.101808.001851.301802.1013439110.03%
18 Feb 20221826.551809.051831.001805.8512296680.51%
17 Feb 20221817.301835.001844.251810.402810229-0.70%
16 Feb 20221830.051815.101852.851800.0022697560.93%
15 Feb 20221813.101756.001819.001746.0520552753.79%
14 Feb 20221746.851790.051823.851737.953026821-4.45%
11 Feb 20221828.251854.101854.101822.001859755-2.09%
10 Feb 20221867.201835.001888.901830.2525080811.75%
09 Feb 20221835.001835.601847.801822.6516240580.95%
08 Feb 20221817.801835.001848.051793.103569370-0.58%
07 Feb 20221828.451850.001890.001820.002053959-2.96%
04 Feb 20221884.201914.001918.001880.251771267-1.30%
03 Feb 20221909.051939.901942.451896.052239713-1.73%
02 Feb 20221942.601910.801948.001896.9027105083.20%
01 Feb 20221882.301882.001905.001834.1030970861.35%
31 Jan 20221857.251920.001938.901841.004516625-2.16%
28 Jan 20221898.301895.001956.901888.6549719640.48%
27 Jan 20221889.251840.001898.551821.1537186191.87%
25 Jan 20221854.651814.701873.901782.2025690651.30%
24 Jan 20221830.901884.101887.901810.002547434-3.32%
21 Jan 20221893.751868.251901.001849.5517538960.06%
20 Jan 20221892.601925.001925.001877.001489821-0.68%
19 Jan 20221905.651945.001945.001900.101521702-1.88%
18 Jan 20221942.151930.001975.001930.0020814560.24%
17 Jan 20221937.451922.001952.951918.601676473-0.04%
14 Jan 20221938.201909.001945.001898.0018287620.62%
13 Jan 20221926.351960.001966.901922.551487152-1.55%
12 Jan 20221956.601954.801976.151947.1521493961.02%
11 Jan 20221936.801948.001954.251920.202714019-0.57%
10 Jan 20221947.951904.251955.301901.3528620872.29%
07 Jan 20221904.251891.901925.401883.6023033510.65%
06 Jan 20221891.901907.101915.001875.002258030-1.57%
05 Jan 20221922.151857.001928.351840.1042081673.75%
04 Jan 20221852.601830.001857.001815.3026355751.54%
03 Jan 20221824.451797.001828.101791.6019851091.58%
31 Dec 20211796.101762.001801.001760.0522128922.33%
30 Dec 20211755.251759.001769.951743.652498395-0.51%
29 Dec 20211764.201774.001780.001754.101411908-0.60%
28 Dec 20211774.901785.001789.701765.5512856710.08%
27 Dec 20211773.451743.101778.951721.0016538331.43%
24 Dec 20211748.401780.001780.001730.002271570-1.53%
23 Dec 20211775.601784.901788.701767.3519196490.75%
22 Dec 20211762.401748.001770.001733.1534538391.49%
21 Dec 20211736.551761.051768.001721.002264231-0.34%
20 Dec 20211742.501780.001780.001722.403269179-2.86%
17 Dec 20211793.801855.001859.951790.002935126-3.60%
16 Dec 20211860.751885.901890.951850.903054462-0.36%
15 Dec 20211867.401845.601881.751836.7553057471.47%
14 Dec 20211840.401873.101874.001816.0510111252-1.75%
13 Dec 20211873.101910.001916.001862.254085110-1.25%
10 Dec 20211896.751915.001920.001888.503054922-1.02%
09 Dec 20211916.351926.001936.901886.104654453-0.21%
08 Dec 20211920.451970.001970.001915.455125595-0.86%
07 Dec 20211937.151912.001963.801910.2073444752.76%
06 Dec 20211885.201920.001926.501877.003081336-1.51%
03 Dec 20211914.201966.701989.901905.203491724-2.55%
02 Dec 20211964.251947.551980.951945.6019329290.56%
01 Dec 20211953.351979.001985.901940.002585693-0.44%
30 Nov 20211961.902023.002039.601946.904265816-2.86%
29 Nov 20212019.601993.002045.001937.2041719002.82%
26 Nov 20211964.302002.002007.001955.102647553-3.48%
25 Nov 20212035.102020.002048.002013.0531644281.18%
24 Nov 20212011.401979.552024.951970.0019474831.44%
23 Nov 20211982.901938.001993.151932.7032296251.40%
22 Nov 20211955.452044.002044.001941.002748329-3.41%
18 Nov 20212024.452050.002062.452008.902793199-1.40%
17 Nov 20212053.102070.002081.852045.501446763-1.43%
16 Nov 20212082.852099.902103.852070.001545107-0.69%
15 Nov 20212097.302080.102108.002080.0018193281.09%
12 Nov 20212074.702068.002080.002053.0514344281.00%
11 Nov 20212054.102073.002077.702047.551547153-1.06%
10 Nov 20212076.052085.002091.352063.051445788-1.01%
09 Nov 20212097.202120.002126.952083.301777573-1.02%
08 Nov 20212118.852055.002127.602055.0021219963.01%
04 Nov 20212057.002040.002062.002039.002051770.95%
03 Nov 20212037.552080.002111.602028.002067291-1.88%
02 Nov 20212076.652066.152093.502060.0015362060.01%
01 Nov 20212076.502055.002086.802034.8019665882.23%
29 Oct 20212031.152077.552096.952015.004666345-3.21%
28 Oct 20212098.502188.252190.002090.403102289-4.10%
27 Oct 20212188.252200.002253.002176.604550568-1.03%
26 Oct 20212210.952154.502240.002123.70106690012.62%
25 Oct 20212154.502152.002182.952115.056777262-0.78%
22 Oct 20212171.402154.902201.652122.7559318261.29%
21 Oct 20212143.752031.002155.002022.0094955186.37%
20 Oct 20212015.452042.002044.951998.201794893-0.98%
19 Oct 20212035.352011.902044.951992.1016952031.18%
18 Oct 20212011.602017.802046.952007.952166779-0.31%
14 Oct 20212017.802008.002025.501985.0016523560.42%
13 Oct 20212009.352004.002022.001994.5517424780.71%
12 Oct 20211995.101980.002004.001965.0018909021.00%
11 Oct 20211975.401949.002005.001945.0023761672.02%
08 Oct 20211936.351950.001966.151931.001937834-0.82%
07 Oct 20211952.451968.001982.251949.252222130-0.17%
06 Oct 20211955.751976.052005.001942.102979275-1.34%
05 Oct 20211982.351994.901997.951975.502719807-0.43%
04 Oct 20211990.951995.002014.901988.002043053-0.13%
01 Oct 20211993.551997.002010.801971.903373978-0.60%
30 Sep 20212005.502025.452035.001996.804572748-1.23%
29 Sep 20212030.452059.902060.002020.153420314-1.83%
28 Sep 20212068.202040.002077.802012.9038992671.71%
27 Sep 20212033.352031.202058.002025.5018300640.26%
24 Sep 20212028.102030.002052.352013.9021148880.20%
23 Sep 20212024.002004.002052.001990.9029891071.94%
22 Sep 20211985.552016.502022.401978.801911809-1.26%
21 Sep 20212010.952017.002027.651996.1038668880.47%
20 Sep 20212001.451990.002037.201981.355881089-0.32%
17 Sep 20212007.951916.002017.001913.00146384895.30%
16 Sep 20211906.801877.001910.001868.0041287831.88%
15 Sep 20211871.701874.001898.451858.0048140230.21%
14 Sep 20211867.751850.001879.001845.1541680801.51%
13 Sep 20211840.051828.501849.801794.7532716151.22%
09 Sep 20211817.851826.001841.701806.8036429250.14%
08 Sep 20211815.351760.101828.001755.00152495572.86%
07 Sep 20211764.851774.551779.451746.002922837-0.55%
06 Sep 20211774.551808.001808.001770.001901931-0.97%
03 Sep 20211791.851793.001811.451777.5548451340.87%
02 Sep 20211776.401752.001788.401744.0057638441.70%
01 Sep 20211746.651753.751753.851738.007266354-0.40%
31 Aug 20211753.701744.051759.601739.0544926091.03%
30 Aug 20211735.851715.951739.551715.9525612531.30%
27 Aug 20211713.551695.001723.801695.0036613150.95%
26 Aug 20211697.501693.801716.501688.9043825770.02%
25 Aug 20211697.201705.001716.701694.002913810-0.45%
24 Aug 20211704.901725.001725.001691.604707971-0.70%
23 Aug 20211716.851724.551724.551700.0030931690.78%
20 Aug 20211703.551732.001732.001697.005643242-2.64%
18 Aug 20211749.701788.351790.551745.602763653-2.16%
17 Aug 20211788.351779.001795.001777.0514193370.34%
16 Aug 20211782.351784.001801.201771.751553661-0.32%
13 Aug 20211788.001784.001799.001773.8518399170.02%
12 Aug 20211787.701775.101791.001762.0016416900.40%
11 Aug 20211780.601820.001820.001762.153101903-1.80%
10 Aug 20211813.251785.001824.901779.3045948481.82%
09 Aug 20211780.901777.201789.601762.1015968860.21%
06 Aug 20211777.201769.001784.701756.1536404690.31%
05 Aug 20211771.751761.701793.001752.5560520921.25%
04 Aug 20211749.951698.701753.251685.0070041603.81%
03 Aug 20211685.651665.001689.251665.0032301401.23%
02 Aug 20211665.101665.001677.301657.5025909760.62%
30 Jul 20211654.801641.651669.901626.0032220010.80%
29 Jul 20211641.651664.001664.001635.102994265-0.68%
28 Jul 20211652.851705.001705.801646.005052755-2.66%
27 Jul 20211697.951752.001753.001693.854301131-2.45%
26 Jul 20211740.601711.601750.001673.3539390951.02%
23 Jul 20211722.951710.001727.301694.1519958000.92%
22 Jul 20211707.201706.551721.951703.1518582530.27%
20 Jul 20211702.651722.801723.801696.002143859-1.17%
19 Jul 20211722.801733.901740.001712.002146337-1.53%
16 Jul 20211749.501755.501762.001740.001838050-0.03%
15 Jul 20211750.051757.001757.001740.0019505560.11%
14 Jul 20211748.151740.001757.951735.6021589840.06%
13 Jul 20211747.151743.001752.501723.6020666390.88%
12 Jul 20211731.951732.001743.001725.1517370650.69%
09 Jul 20211720.051729.001730.001714.951698166-0.71%
08 Jul 20211732.301758.001763.001725.002208015-1.67%
07 Jul 20211761.801756.001768.501743.1527261820.37%
06 Jul 20211755.351729.001760.001727.0036922221.40%
05 Jul 20211731.101727.001739.801721.5018876710.93%
02 Jul 20211715.151727.001728.001710.002242551-0.06%
01 Jul 20211716.101709.901725.201706.1529883860.60%
30 Jun 20211705.851705.851743.501698.4588220990.00%
29 Jun 20211705.851737.801738.001702.0010394662-1.57%
28 Jun 20211733.051735.001748.001722.203500507-0.11%
25 Jun 20211735.001735.001754.001720.909577645-0.17%
24 Jun 20211737.901735.001742.901727.2035953930.07%
23 Jun 20211736.701764.001764.001727.257602349-1.16%
22 Jun 20211757.101780.001785.001754.001571743-0.84%
21 Jun 20211772.051740.001777.201731.3012793210.66%
18 Jun 20211760.451774.951776.651733.252678789-0.32%
17 Jun 20211766.051747.251771.801736.0025782420.31%
16 Jun 20211760.601770.851780.951753.002845543-0.58%
15 Jun 20211770.901775.801784.151766.0017358240.16%
14 Jun 20211768.051789.901789.901759.502543002-1.47%
11 Jun 20211794.351809.001810.001788.001621928-0.29%
10 Jun 20211799.551787.701803.001776.0018544890.93%
09 Jun 20211782.901789.901812.001775.002037714-0.59%
08 Jun 20211793.551815.001816.501787.851331031-1.18%
07 Jun 20211814.901825.001825.001807.0010961390.20%
04 Jun 20211811.201820.001820.951797.001508706-0.17%
03 Jun 20211814.201790.001827.951790.0034441311.74%
02 Jun 20211783.101793.001793.001770.003098849-0.77%
01 Jun 20211797.001815.001824.001788.002289816-0.59%
31 May 20211807.701799.001811.801785.0023108090.39%
28 May 20211800.751786.001813.001778.2532470091.32%
27 May 20211777.251740.001783.451725.7053399882.10%
26 May 20211740.651760.051761.801736.902845100-0.56%
25 May 20211750.501770.401773.901738.002201625-0.37%
24 May 20211757.001763.651778.901742.003613907-0.04%
21 May 20211757.651715.501764.451715.5042931122.89%
20 May 20211708.201732.001737.001705.102598038-1.29%
19 May 20211730.551747.951750.351727.452372042-1.40%
18 May 20211755.101768.001770.951750.1046584140.63%
17 May 20211744.151717.001755.001710.0042114412.20%
14 May 20211706.651728.901728.901701.102937892-0.71%
12 May 20211718.851754.001754.001715.553181830-2.08%
11 May 20211755.451776.601794.401753.252955976-2.98%
10 May 20211809.351809.001813.251790.6013324901.63%
07 May 20211780.351796.001813.001773.501610730-0.44%
06 May 20211788.251781.701793.701763.2023802550.99%
05 May 20211770.751741.001778.001721.9024116432.20%
04 May 20211732.651751.001764.001725.3042551510.42%
03 May 20211725.451735.001759.001685.005593869-1.34%
30 Apr 20211748.801780.001802.001739.452621783-3.11%
29 Apr 20211805.001825.101845.451780.553960095-0.36%
28 Apr 20211811.451762.501824.001754.0041745993.49%
27 Apr 20211750.301750.001762.601724.554533360-0.53%
26 Apr 20211759.651740.001783.001733.3032530621.47%
23 Apr 20211734.201733.901756.351720.251893450-0.11%
22 Apr 20211736.051689.751739.751669.2035904442.26%
20 Apr 20211697.701725.001733.601684.353317008-0.18%
19 Apr 20211700.751720.001720.001675.003865423-3.59%
16 Apr 20211764.101774.001788.151760.052912279-0.52%
15 Apr 20211773.251800.001809.501752.603546886-0.15%
13 Apr 20211775.851745.801786.051723.4531187421.91%
12 Apr 20211742.501757.251768.001723.303328336-3.15%
09 Apr 20211799.251770.001806.451744.1031393840.90%
08 Apr 20211783.251796.001823.701778.702890290-0.49%
07 Apr 20211792.001766.051810.701745.6031581421.34%
06 Apr 20211768.301776.001781.451728.7028730450.52%
05 Apr 20211759.201786.101799.601734.402448241-2.51%
01 Apr 20211804.551770.001813.251750.6538026522.94%
31 Mar 20211753.001778.801779.001742.603798383-1.59%
30 Mar 20211781.251782.101801.951775.0055755710.58%
26 Mar 20211771.051785.001792.401762.7533107570.46%
25 Mar 20211762.901792.901798.801745.004113013-1.10%
24 Mar 20211782.451800.001805.001773.353046161-1.67%
23 Mar 20211812.651844.001844.001798.854250856-0.55%
22 Mar 20211822.651833.001849.951805.002434097-0.63%
19 Mar 20211834.151818.451872.001814.0548030160.20%
18 Mar 20211830.401881.001892.901825.102197575-2.03%
17 Mar 20211868.351903.201917.701861.002694994-1.83%
16 Mar 20211903.201925.101941.701900.002769224-0.81%
15 Mar 20211918.651944.001944.001893.102643554-0.85%
12 Mar 20211935.151979.001980.001912.002620265-1.47%
10 Mar 20211963.951983.251999.351957.202761470-0.76%
09 Mar 20211978.951917.801991.001917.8079183453.29%
08 Mar 20211915.851920.001947.851893.304698010-0.35%
05 Mar 20211922.501875.501928.301868.0054079861.31%
04 Mar 20211897.701863.901910.401850.004022514-0.09%
03 Mar 20211899.501855.001908.751851.2028756182.97%
02 Mar 20211844.651845.001868.401820.103837149-0.04%
01 Mar 20211845.401811.001854.901801.4032600443.65%
26 Feb 20211780.351869.001869.001773.008400096-6.07%
25 Feb 20211895.501927.001965.201887.555622516-0.82%
24 Feb 20211911.201889.101924.001852.0538214162.04%
23 Feb 20211872.951965.001965.001866.005572402-3.93%
22 Feb 20211949.601938.751962.051921.6038532760.56%
19 Feb 20211938.751942.251969.851925.102735683-0.34%
18 Feb 20211945.451979.151984.851938.103538208-2.21%
17 Feb 20211989.452015.102023.501969.154395224-1.50%
16 Feb 20212019.652000.002049.001998.0054801831.70%
15 Feb 20211985.951960.001999.001957.0029304351.79%
12 Feb 20211951.051960.001975.001946.001690753-0.51%
11 Feb 20211961.001949.201984.751941.2522467770.46%
10 Feb 20211952.051950.001962.901937.0028609410.15%
09 Feb 20211949.151960.001975.001937.852230923-0.41%
08 Feb 20211957.152000.002030.001951.504021475-1.29%
05 Feb 20211982.701915.001998.501913.15162683363.78%
04 Feb 20211910.401839.001915.001831.0096416743.14%
03 Feb 20211852.201870.001883.151820.004289395-0.49%
02 Feb 20211861.301830.001879.101800.0558713373.32%
01 Feb 20211801.501730.001809.801696.0548292105.17%
29 Jan 20211712.951749.851749.851704.005140687-0.57%
28 Jan 20211722.851731.001764.451701.006035924-2.37%
27 Jan 20211764.701798.001823.451746.357892319-1.66%
25 Jan 20211794.401845.001867.401775.006610138-1.84%
22 Jan 20211828.001850.001875.001824.504298175-1.60%
21 Jan 20211857.801900.001904.901845.755668862-1.37%
20 Jan 20211883.601890.001890.001869.453041448-0.18%
19 Jan 20211887.001856.101892.001845.2548055142.17%
18 Jan 20211846.951870.501872.251838.855004628-0.91%
15 Jan 20211863.901894.201904.001854.052715164-1.52%
14 Jan 20211892.651892.001905.001871.0548036380.56%
13 Jan 20211882.101911.001911.001877.005583130-1.12%
12 Jan 20211903.451929.801930.101895.856035580-1.79%
11 Jan 20211938.151960.001966.901935.402995521-1.65%
08 Jan 20211970.701972.001976.001946.2532628970.94%
07 Jan 20211952.401984.001984.001947.503419317-0.91%
06 Jan 20211970.401973.901979.001948.4034525150.54%
05 Jan 20211959.751959.501964.401935.003263230-0.30%
04 Jan 20211965.552004.002005.951955.003141429-1.43%
01 Jan 20211994.051996.902007.951990.701106099-0.08%
31 Dec 20201995.602016.702018.751987.002794829-1.11%
30 Dec 20202017.952003.202027.001999.0026574310.93%
29 Dec 20201999.301983.002017.001983.0031528650.52%
28 Dec 20201988.901963.001996.101962.1027430691.44%
24 Dec 20201960.601918.001978.001917.0033371642.07%
23 Dec 20201920.751901.001924.801892.5023408190.94%
22 Dec 20201902.951930.001930.251886.105073744-0.93%
21 Dec 20201920.851935.001959.001907.603941511-1.46%
18 Dec 20201949.351963.801963.801921.353371676-0.82%
17 Dec 20201965.451965.001969.001942.5534603700.66%
16 Dec 20201952.551965.001965.001936.5527646980.07%
15 Dec 20201951.151948.001958.001919.3041418980.61%
14 Dec 20201939.351934.001946.901899.0034569710.99%
11 Dec 20201920.401893.501928.701893.5054665980.90%
10 Dec 20201903.301900.001919.901859.8546952161.05%
09 Dec 20201883.551836.101889.001836.1043706442.71%
08 Dec 20201833.801832.301839.001817.2539534360.73%
07 Dec 20201820.551849.451856.001805.006032173-1.39%
04 Dec 20201846.251828.001857.001802.4039894311.39%
03 Dec 20201821.001836.001844.001811.7044625280.37%
02 Dec 20201814.201880.001883.651809.007458011-3.29%
01 Dec 20201875.851930.001930.001864.557955798-1.64%
27 Nov 20201907.101895.001925.151846.95787021240.95%
26 Nov 20201889.101875.001900.051850.0568645711.43%
25 Nov 20201862.451939.001939.001853.106837169-3.24%
24 Nov 20201924.901896.001948.401890.8589498861.43%
23 Nov 20201897.851892.401905.301871.15104434390.45%
20 Nov 20201889.401820.001899.001812.1091162663.45%
19 Nov 20201826.351819.001860.701816.058717768-0.23%
18 Nov 20201830.601791.501849.801784.1561752481.89%
17 Nov 20201796.651771.801802.001764.5058267451.47%
14 Nov 20201770.551773.951775.001764.903108530.41%
13 Nov 20201763.301749.901774.801720.3562645560.49%
12 Nov 20201754.751799.001799.001748.456775199-2.94%
11 Nov 20201807.851774.001818.451760.00105343393.13%
10 Nov 20201752.951731.001794.451725.4580038231.44%
09 Nov 20201728.151730.001751.801700.3052102110.59%
06 Nov 20201718.051660.001725.001650.0059576592.54%
05 Nov 20201675.451643.001680.001632.0560745052.74%
04 Nov 20201630.701589.001635.801578.0050880612.33%
03 Nov 20201593.601581.001601.501570.2052606180.82%
02 Nov 20201580.701555.001604.801534.8057124602.15%
30 Oct 20201547.401574.001574.651518.604201984-1.50%
29 Oct 20201570.901532.001588.801525.0072861441.26%
28 Oct 20201551.351575.001575.001541.007245009-2.29%
27 Oct 20201587.651452.501602.001452.503316714312.05%
26 Oct 20201416.901399.001429.001347.3580225622.45%
23 Oct 20201383.051400.001407.701378.252385861-0.72%
22 Oct 20201393.051388.001405.001377.553610102-0.02%
21 Oct 20201393.301375.001400.001358.6542804571.79%
20 Oct 20201368.801371.701386.001355.503228111-0.57%
19 Oct 20201376.701350.001380.001333.5039710283.00%
16 Oct 20201336.551308.501343.301308.5023580542.06%
15 Oct 20201309.551353.351365.951301.253496590-3.24%
14 Oct 20201353.351335.251358.001324.1533584720.62%
13 Oct 20201344.951319.651349.701307.2048721542.44%
12 Oct 20201312.901328.001358.201307.505175329-0.53%
09 Oct 20201319.851323.001338.251305.605312701-0.02%
08 Oct 20201320.101326.501341.251311.255171263-0.35%
07 Oct 20201324.701339.901340.001321.852834734-1.01%
06 Oct 20201338.251325.001342.001311.0526325311.80%
05 Oct 20201314.601310.001333.701308.6038600110.73%
01 Oct 20201305.051280.001309.801278.9031624242.91%
30 Sep 20201268.201263.251276.951252.0029506210.39%
29 Sep 20201263.251286.801292.901259.102349689-1.21%
28 Sep 20201278.701258.001283.951253.6518921182.05%
25 Sep 20201253.051255.051258.401230.6036400490.56%
24 Sep 20201246.101267.001284.901236.005616236-2.30%
23 Sep 20201275.401280.051287.451265.1528353500.38%
22 Sep 20201270.551288.051301.501261.704238325-1.34%
21 Sep 20201287.851276.001319.451273.1568598660.84%
18 Sep 20201277.101313.101314.001262.506529412-2.15%
17 Sep 20201305.101315.001326.601301.203309015-1.53%
16 Sep 20201325.401324.001332.001300.5532859370.11%
15 Sep 20201323.951308.101328.851289.0050299131.48%
14 Sep 20201304.701337.001347.951300.003891183-1.93%
11 Sep 20201330.351317.001336.201311.0035003260.82%
10 Sep 20201319.501330.001343.051315.103289998-0.50%
09 Sep 20201326.151343.001350.251313.103443401-1.82%
08 Sep 20201350.701371.901372.151347.702823919-1.32%
07 Sep 20201368.751379.001379.001356.402321552-0.82%
04 Sep 20201380.051380.001394.701354.004101756-1.19%
03 Sep 20201396.701433.801437.001390.002395159-1.88%
02 Sep 20201423.501425.001437.501407.153325250-0.50%
01 Sep 20201430.651419.851442.001386.1042582292.09%
31 Aug 20201401.351488.001501.501374.006973853-4.48%
28 Aug 20201467.101410.001474.001401.00106458753.32%
27 Aug 20201420.001441.001445.851411.554283671-1.16%
26 Aug 20201436.701410.001441.651403.2057187742.61%
25 Aug 20201400.101392.001405.001380.5545622380.93%
24 Aug 20201387.251347.601396.501342.3560292793.57%
21 Aug 20201339.401342.001352.001331.0524852660.08%
20 Aug 20201338.351343.001350.001330.152841401-1.27%
19 Aug 20201355.601372.351380.901349.953397098-1.00%
18 Aug 20201369.351318.601374.951318.0042619493.15%
17 Aug 20201327.551320.101333.551312.2028313401.54%
14 Aug 20201307.451337.551346.801302.303331587-2.16%
13 Aug 20201336.251341.901358.501333.9533313330.09%
12 Aug 20201335.101350.001354.851333.553840205-2.16%
11 Aug 20201364.601373.001385.001357.1525029930.32%
10 Aug 20201360.201349.001380.001346.2029600571.32%
07 Aug 20201342.501341.501347.801323.2528070780.18%
06 Aug 20201340.101345.001367.401330.6536778400.44%
05 Aug 20201334.201332.001353.001322.0034756030.77%
04 Aug 20201323.951320.001331.351302.0049465961.18%
03 Aug 20201308.551356.001356.001300.105241260-4.19%
31 Jul 20201365.751375.001389.951350.353223070-1.39%
30 Jul 20201385.001395.101424.701376.006097126-0.32%
29 Jul 20201389.451385.001397.951345.9040678060.39%
28 Jul 20201384.051330.101401.801319.4067518924.65%
27 Jul 20201322.601365.001379.501310.157560905-2.03%
24 Jul 20201350.001360.001365.001341.603112388-1.75%
23 Jul 20201374.051340.001379.851335.3043087742.36%
22 Jul 20201342.351365.001366.351330.954172575-1.23%
21 Jul 20201359.001325.101363.001325.0044042463.03%
20 Jul 20201319.051330.001336.701309.003481861-0.63%
17 Jul 20201327.451317.001337.901301.1042002040.36%
16 Jul 20201322.651288.601327.901267.0042040682.53%
15 Jul 20201290.001306.401311.951280.004372736-0.64%
14 Jul 20201298.301328.801331.401293.302915153-2.79%
13 Jul 20201335.551360.001364.901324.103356703-1.02%
10 Jul 20201349.351363.401375.001345.553017959-1.37%
09 Jul 20201368.151355.751374.601347.7534460201.14%
08 Jul 20201352.751368.001378.851348.003383105-1.13%
07 Jul 20201368.251370.001374.401351.5035742980.03%
06 Jul 20201367.901370.001381.251361.0032480931.04%
03 Jul 20201353.801359.901368.701350.0527682230.13%
02 Jul 20201352.001358.151371.901342.304993438-0.35%
01 Jul 20201356.751319.001364.801316.008939592-0.27%
30 Jun 20201360.451364.901372.901345.0547831690.35%
29 Jun 20201355.651336.101366.901313.0038196831.16%
26 Jun 20201340.101380.001382.951326.956694715-3.01%
25 Jun 20201381.701337.001389.751325.0099850382.81%
24 Jun 20201343.901392.001398.001336.955332634-3.31%
23 Jun 20201389.901355.001395.701350.0546698332.55%
22 Jun 20201355.351309.801385.001295.9576339674.06%
19 Jun 20201302.501304.001315.751276.358492619-0.07%
18 Jun 20201303.351240.001309.901228.3566728224.79%
17 Jun 20201243.801269.451284.951236.605429464-2.58%
16 Jun 20201276.801276.001295.801238.1052663122.23%
15 Jun 20201248.901270.001271.151237.207553579-2.41%
12 Jun 20201279.801240.001289.701231.608992434-1.46%
11 Jun 20201298.701334.001334.401289.204376824-2.52%
10 Jun 20201332.251304.501344.301303.6048763812.15%
09 Jun 20201304.151341.951360.001299.105477338-2.44%
08 Jun 20201336.751355.001365.001315.505302332-0.08%
05 Jun 20201337.801344.001358.001321.0056882260.25%
04 Jun 20201334.401380.051380.051330.356004149-3.76%
03 Jun 20201386.551364.001428.201342.20123444153.25%
02 Jun 20201342.901323.001353.251298.05173200327.57%
01 Jun 20201248.401249.001279.201238.0069435861.99%
29 May 20201224.001216.501229.801200.055497352-0.44%
28 May 20201229.451224.001254.901209.60107100150.98%
27 May 20201217.551163.951243.001161.00117467625.58%
26 May 20201153.201160.001175.001144.555470825-0.60%
22 May 20201160.201140.001167.201116.5051897750.87%
21 May 20201150.251165.001189.551144.605978133-0.85%
20 May 20201160.101130.001178.001115.0052543892.62%
19 May 20201130.451150.001169.901125.3063832331.51%
18 May 20201113.651175.001176.001110.006397446-5.49%
15 May 20201178.301179.851189.901154.2038642290.44%
14 May 20201173.101178.901214.001167.157100070-1.15%
13 May 20201186.701215.051220.001172.70119149492.55%
12 May 20201157.201178.001178.001137.0010268551-2.63%
11 May 20201188.451240.551252.301185.004674247-2.38%
08 May 20201217.451222.001242.951211.0535112441.47%
07 May 20201199.801230.501240.001184.256843277-3.70%
06 May 20201245.951231.001277.401214.2546042740.61%
05 May 20201238.351297.001302.901225.005004851-3.09%
04 May 20201277.801295.001305.901263.705096460-5.85%
30 Apr 20201357.201340.001380.001334.0562725692.21%
29 Apr 20201327.851327.001352.001315.2067039730.09%
28 Apr 20201326.651310.101336.501310.1066784501.77%
27 Apr 20201303.601251.901324.901251.9077714195.17%
24 Apr 20201239.551219.001258.001213.356784237-0.81%
23 Apr 20201249.651172.001255.001158.10105584558.46%
22 Apr 20201152.151127.051166.751108.2069636971.95%
21 Apr 20201130.151150.001155.001125.004799848-4.04%
20 Apr 20201177.751220.001224.501172.256560230-0.72%
17 Apr 20201186.251187.351197.951135.0085854624.90%
16 Apr 20201130.851164.951164.951114.4511055210-3.65%
15 Apr 20201173.751265.851270.951153.309045751-6.17%
13 Apr 20201250.901250.001257.151216.004250597-1.73%
09 Apr 20201272.901215.001281.201190.1080974027.18%
08 Apr 20201187.651184.801242.551160.357405110-0.87%
07 Apr 20201198.051221.001229.051171.0085526665.01%
03 Apr 20201140.851181.651183.001087.0010111593-3.45%
01 Apr 20201181.651294.901294.901158.0010838532-8.83%
31 Mar 20201296.051328.301330.001285.0044768610.18%
30 Mar 20201293.701345.201380.001275.805570369-7.53%
27 Mar 20201399.101436.001450.001374.55102252491.90%
26 Mar 20201372.951300.001390.001252.8072549496.42%
25 Mar 20201290.151140.001324.001125.05644906111.90%
24 Mar 20201152.901153.151185.001041.1073718344.98%
23 Mar 20201098.251137.501204.451078.156694405-13.00%
20 Mar 20201262.351217.001283.601146.50103800194.25%
19 Mar 20201210.851095.051253.601001.0099172613.32%
18 Mar 20201171.951326.001329.001162.1011167547-11.40%
17 Mar 20201322.701392.001402.951303.104821135-4.41%
16 Mar 20201383.701417.001444.751375.006580531-5.87%
13 Mar 20201470.051400.001505.001172.05114089500.34%
12 Mar 20201465.051509.901546.451350.957807923-7.82%
11 Mar 20201589.301575.951604.901542.5047142130.71%
09 Mar 20201578.151595.001609.951542.605535703-3.24%
06 Mar 20201631.051605.201644.001598.203542243-1.23%
05 Mar 20201651.351615.001676.501608.0050609622.70%
04 Mar 20201607.951632.201633.101577.602530221-1.13%
03 Mar 20201626.301603.801636.351587.0029183861.71%
02 Mar 20201599.001631.001637.301584.204762847-1.32%
28 Feb 20201620.351654.901660.101613.753743312-3.71%
27 Feb 20201682.751666.001688.901660.6026893520.98%
26 Feb 20201666.501670.101677.701657.002585895-0.55%
25 Feb 20201675.801676.201689.701668.351535555-0.15%
24 Feb 20201678.251672.001683.751662.301926133-0.46%
20 Feb 20201685.951697.301699.251676.202099903-0.89%
19 Feb 20201701.101740.001740.001695.4031685340.60%
18 Feb 20201691.001682.501699.801678.302219039-0.01%
17 Feb 20201691.101685.001699.201672.2518127650.60%
14 Feb 20201680.951696.001703.001663.601892157-0.52%
13 Feb 20201689.801714.701714.701682.302246920-1.46%
12 Feb 20201714.901680.101720.001675.0030105372.23%
11 Feb 20201677.451682.451685.801666.5519147660.49%
10 Feb 20201669.301660.001674.601645.7013551240.98%
07 Feb 20201653.051675.751677.951644.002290151-1.25%
06 Feb 20201674.001693.901697.901668.002532618-0.93%
05 Feb 20201689.751702.001707.451677.102096512-0.50%
04 Feb 20201698.301684.051702.801670.1520704171.32%
03 Feb 20201676.251645.601680.801634.0025102941.72%
01 Feb 20201647.951684.001689.451630.052263314-2.59%
31 Jan 20201691.751709.651729.001683.1594950463.90%
30 Jan 20201628.251637.801640.301617.501590156-0.74%
29 Jan 20201640.451633.001646.201623.0522274930.89%
28 Jan 20201626.051620.001638.001610.2519811040.48%
27 Jan 20201618.351628.701629.001608.401874429-1.50%
24 Jan 20201642.951605.451649.001587.0042529372.31%
23 Jan 20201605.851588.001608.401581.3034956831.28%
22 Jan 20201585.501633.201637.901576.005479162-2.44%
21 Jan 20201625.101605.001630.601585.2057454690.45%
20 Jan 20201617.901709.001709.001611.008004034-4.72%
17 Jan 20201698.101703.901705.851690.102295875-0.20%
16 Jan 20201701.551678.901705.601678.9033212821.55%
15 Jan 20201675.601675.951686.601665.902490245-0.07%
14 Jan 20201676.801696.001696.101671.002136892-0.85%
13 Jan 20201691.101692.001704.501685.5518079580.38%
10 Jan 20201684.701674.101692.001671.2025360831.18%
09 Jan 20201665.051673.501673.751658.7026684240.62%
08 Jan 20201654.851654.701661.451638.003125931-0.96%
07 Jan 20201670.851661.051674.751650.4024979311.11%
06 Jan 20201652.551657.101657.451638.601480087-0.27%
03 Jan 20201657.101670.951673.001645.551594089-0.86%
02 Jan 20201671.551680.001683.501664.651852089-0.15%
01 Jan 20201674.051689.001696.751672.001475056-0.61%
31 Dec 20191684.351690.401691.251670.351969679-0.36%
30 Dec 20191690.401690.001706.801685.5018682840.28%
27 Dec 20191685.601705.001705.001681.351529366-0.51%
26 Dec 20191694.251711.051715.001689.701646970-1.01%
24 Dec 20191711.551704.951716.501700.0017027040.39%
23 Dec 20191704.901699.001711.201695.1017454880.72%
20 Dec 20191692.701723.151724.401687.303058679-2.13%
19 Dec 20191729.501724.951734.801715.3027015020.30%
18 Dec 20191724.351719.001725.951706.3045926680.64%
17 Dec 20191713.301716.051721.401708.6026468820.55%
16 Dec 20191703.951694.001730.001694.0036621270.66%
13 Dec 20191692.751716.201719.001687.253527634-1.33%
12 Dec 20191715.601690.201720.001682.0026955881.72%
11 Dec 20191686.551666.001690.851659.1020291171.45%
10 Dec 20191662.401665.001665.951651.0514131560.19%
09 Dec 20191659.251677.951679.001656.501893740-0.90%
06 Dec 20191674.301650.001680.001643.3037995071.52%
05 Dec 20191649.301651.251660.001640.402936890-0.12%
04 Dec 20191651.251643.301659.901633.2027040790.27%
03 Dec 20191646.751634.501650.001631.4523217830.84%
02 Dec 20191633.001614.501636.501600.2022897041.10%
29 Nov 20191615.201610.001622.001592.3017304780.01%
28 Nov 20191615.001617.001626.101607.102237760-0.18%
27 Nov 20191617.901604.951624.001601.7020408830.84%
26 Nov 20191604.401601.001610.501591.3015568080.05%
25 Nov 20191603.651574.001606.001570.0520184212.20%