PNB Housing Finance Ltd

NSE :PNBHOUSING   BSE :540173  Sector : Finance

Buy, Sell or Hold PNBHOUSING ?

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

PNBHOUSING Historical Data

Equitypandit Financial Services Pvt. Ltd.
Date Price Open High Low Volume Change(%)
28 Mar 2024629.85633.55639.30625.45271310-0.08%
27 Mar 2024630.35631.00645.90624.456190230.28%
26 Mar 2024628.60640.00647.70625.00322057-1.80%
22 Mar 2024640.15639.50653.50635.30318661-0.37%
21 Mar 2024642.50623.00645.40623.003552684.77%
20 Mar 2024613.25626.80634.00610.00513138-2.16%
19 Mar 2024626.80624.85640.85621.303863630.34%
18 Mar 2024624.70627.80644.70620.00431101-0.40%
15 Mar 2024627.20646.70648.45621.30381903-3.02%
14 Mar 2024646.70610.00651.95607.654398485.70%
13 Mar 2024611.85663.00664.50604.00431935-7.45%
12 Mar 2024661.10681.85681.85658.00372296-2.50%
11 Mar 2024678.05702.05704.70674.00260725-3.52%
07 Mar 2024702.80679.00708.00679.009050553.94%
06 Mar 2024676.15694.90696.95665.15473863-2.45%
05 Mar 2024693.15715.00719.90690.90855259-3.71%
04 Mar 2024719.85735.80735.80716.50279683-1.73%
02 Mar 2024732.55729.45738.00720.00604990.98%
01 Mar 2024725.45700.00729.80693.356450124.49%
29 Feb 2024694.25700.85704.95683.20469003-1.07%
28 Feb 2024701.75718.90721.50698.00306449-1.87%
27 Feb 2024715.10723.95728.70709.00332979-1.22%
26 Feb 2024723.95712.40748.10710.0015119723.02%
23 Feb 2024702.75722.80729.85697.40762342-1.95%
22 Feb 2024716.75730.10738.85712.00399739-1.38%
21 Feb 2024726.75745.20755.00722.00405819-2.15%
20 Feb 2024742.70749.85761.40741.00383116-0.60%
19 Feb 2024747.20760.60781.75743.35621984-2.81%
16 Feb 2024768.80788.00791.00763.80546443-1.67%
15 Feb 2024781.85787.80793.80778.70221032-0.27%
14 Feb 2024783.95773.00787.35766.002350470.80%
13 Feb 2024777.70800.00801.40774.00460021-1.23%
12 Feb 2024787.35829.80844.40782.10606281-4.66%
09 Feb 2024825.85814.50835.00804.655485832.14%
08 Feb 2024808.55828.00832.95805.05388707-1.55%
07 Feb 2024821.30817.90845.60811.059151641.83%
06 Feb 2024806.55799.65814.00796.002879701.88%
05 Feb 2024791.70806.50821.70785.00418736-1.15%
02 Feb 2024800.90829.00839.90792.00987425-2.34%
01 Feb 2024820.10785.95825.80783.7514370434.52%
31 Jan 2024784.60770.00797.80766.8511144732.81%
30 Jan 2024763.15795.25802.90758.00752715-3.55%
29 Jan 2024791.25826.80834.40783.351085733-3.61%
25 Jan 2024820.90830.00913.70806.005908270-4.52%
24 Jan 2024859.80863.00863.00842.55336373-0.44%
23 Jan 2024863.60894.05906.45851.00838140-0.99%
20 Jan 2024872.25875.05888.40868.00255128-0.53%
19 Jan 2024876.90864.70888.00848.508523862.42%
18 Jan 2024856.20828.00905.50810.5541901533.46%
17 Jan 2024827.55839.00858.95824.10890526-2.41%
16 Jan 2024848.00792.95894.70789.4558083726.37%
15 Jan 2024797.20804.80808.00787.05205530-0.28%
12 Jan 2024799.45778.70807.00778.303100492.57%
11 Jan 2024779.45783.00803.45772.60281577-0.45%
10 Jan 2024782.95789.00793.85775.10145993-0.64%
09 Jan 2024788.00793.00796.30787.0095539-0.08%
08 Jan 2024788.65800.00804.35786.00116591-1.50%
05 Jan 2024800.65802.00807.00788.301849040.53%
04 Jan 2024796.45793.00798.85787.951355411.05%
03 Jan 2024788.15785.10803.95785.103470621.24%
02 Jan 2024778.50785.90792.90776.00223333-0.87%
01 Jan 2024785.30781.90794.90780.901441510.58%
29 Dec 2023780.75778.00785.40774.002163640.38%
28 Dec 2023777.80788.00791.95773.10251047-1.02%
27 Dec 2023785.85787.45794.60781.00137240-0.03%
26 Dec 2023786.10776.80789.50769.351793131.39%
22 Dec 2023775.35775.20786.85770.001783480.55%
21 Dec 2023771.10775.00789.70766.35334328-1.39%
20 Dec 2023782.00816.80823.00775.00310524-3.16%
19 Dec 2023807.55814.00833.00802.35401817-0.66%
18 Dec 2023812.95802.50818.70794.103355011.19%
15 Dec 2023803.40787.00815.00786.003425242.44%
14 Dec 2023784.30794.65798.80779.65199098-0.55%
13 Dec 2023788.65780.05793.95774.353265591.40%
12 Dec 2023777.75786.55796.50773.00297223-1.12%
11 Dec 2023786.55790.40802.25783.902826430.70%
08 Dec 2023781.05792.00823.20651.10945092-1.40%
07 Dec 2023792.15786.05805.10780.504389090.98%
06 Dec 2023784.50800.00804.50778.65318697-1.43%
05 Dec 2023795.90804.00809.00791.95308875-0.15%
04 Dec 2023797.10795.00812.85793.705130582.30%
01 Dec 2023779.15784.00790.00777.003523720.72%
30 Nov 2023773.60802.00819.80767.00941339-3.18%
29 Nov 2023799.00784.70805.95782.503352282.27%
28 Nov 2023781.30791.75795.20779.00220131-0.24%
24 Nov 2023783.20797.00804.85781.55158086-1.95%
23 Nov 2023798.75810.00816.45794.00145659-1.27%
22 Nov 2023809.00809.25824.75803.40231443-0.04%
21 Nov 2023809.35819.10821.10802.00301017-1.29%
20 Nov 2023819.95804.05824.80801.207118511.41%
17 Nov 2023808.55777.10815.75777.106398304.18%
16 Nov 2023776.10795.00800.00771.20316743-1.85%
15 Nov 2023790.70777.00804.00775.508054731.98%
13 Nov 2023775.35746.05779.30742.505222093.68%
12 Nov 2023747.85753.00753.00744.35441510.57%
10 Nov 2023743.60745.25750.80736.80108799-0.22%
09 Nov 2023745.25739.60754.70735.802543781.28%
08 Nov 2023735.80737.50743.95732.501358850.14%
07 Nov 2023734.80743.00745.00730.90196642-1.61%
06 Nov 2023746.80733.95749.90733.953270452.27%
03 Nov 2023730.25734.80748.00725.30252192-0.12%
02 Nov 2023731.10722.80734.90718.652279042.47%
01 Nov 2023713.50733.00740.00710.00441543-3.11%
31 Oct 2023736.40719.95759.00719.9512102102.75%
30 Oct 2023716.70735.00735.00701.15338438-2.73%
27 Oct 2023736.85730.00757.00720.056891043.29%
26 Oct 2023713.40714.25720.75680.003956910.26%
25 Oct 2023711.55726.00731.95693.70947961-0.49%
23 Oct 2023715.05748.30760.80699.25635022-4.30%
20 Oct 2023747.20765.70780.50742.65496254-3.33%
19 Oct 2023772.90759.95784.90752.006225171.50%
18 Oct 2023761.45746.40772.00736.609724931.99%
17 Oct 2023746.60724.45752.50721.354470933.59%
16 Oct 2023720.70729.75729.80719.50154160-0.76%
13 Oct 2023726.20738.00743.95723.00444032-2.05%
12 Oct 2023741.40726.80744.40717.404950842.21%
11 Oct 2023725.35729.85739.50721.15426096-0.22%
10 Oct 2023726.95714.40733.45713.304860832.24%
09 Oct 2023711.00714.00733.20697.85549023-1.30%
06 Oct 2023720.40710.80742.00708.2511800661.77%
05 Oct 2023707.85728.80730.45703.85546425-1.90%
04 Oct 2023721.55738.05757.90717.701400719-2.80%
03 Oct 2023742.30693.80782.40688.9563291486.94%
29 Sep 2023694.10682.60697.85672.503805992.06%
28 Sep 2023680.10667.00685.00655.104368212.73%
27 Sep 2023662.00658.00668.35655.602331570.99%
26 Sep 2023655.50662.50674.80652.20300979-0.67%
25 Sep 2023659.90689.60691.30656.25387910-4.11%
22 Sep 2023688.15667.80693.05665.404227443.73%
21 Sep 2023663.40674.55685.00656.20331911-1.65%
20 Sep 2023674.50689.90705.60668.75473157-2.23%
18 Sep 2023689.90723.80724.80685.05423806-4.12%
15 Sep 2023719.55734.55738.30705.951250155-0.99%
14 Sep 2023726.75693.80739.70675.8518646056.23%
13 Sep 2023684.10669.00685.70665.253274342.42%
12 Sep 2023667.95676.00680.00645.55550200-0.85%
11 Sep 2023673.70678.05694.00669.10372110-0.64%
08 Sep 2023678.05677.50688.40668.002934480.90%
07 Sep 2023672.00673.00677.75668.401452680.04%
06 Sep 2023671.70678.90678.90665.00165824-0.54%
05 Sep 2023675.35662.50681.05662.504253741.95%
04 Sep 2023662.45655.00674.70652.354296451.66%
01 Sep 2023651.65648.00659.90642.004303420.18%
31 Aug 2023650.45649.50654.90638.305129230.67%
30 Aug 2023646.15645.80651.45642.602657520.56%
29 Aug 2023642.55653.80655.35640.10188532-1.46%
28 Aug 2023652.05642.50655.00640.202482281.98%
25 Aug 2023639.40649.15649.95637.00164022-1.50%
24 Aug 2023649.15651.80654.90643.252254440.53%
23 Aug 2023645.75660.90662.75642.30552379-1.80%
22 Aug 2023657.60659.95671.15654.05552538-0.05%
21 Aug 2023657.90670.00688.00654.0027346183.55%
18 Aug 2023635.35651.70659.25626.05372907-2.52%
17 Aug 2023651.80651.00669.00648.604768600.12%
16 Aug 2023651.00648.00658.70640.252496770.33%
14 Aug 2023648.85659.90661.95641.00290119-1.64%
11 Aug 2023659.70625.90664.00625.9010879815.40%
10 Aug 2023625.90634.80638.80618.05178319-1.36%
09 Aug 2023634.55638.40639.85628.90164225-0.68%
08 Aug 2023638.90629.65642.50624.104152071.47%
07 Aug 2023629.65617.05632.95613.052809042.04%
04 Aug 2023617.05613.35628.75613.354217731.18%
03 Aug 2023609.85609.90619.95604.953343790.29%
02 Aug 2023608.10629.90629.90598.10441036-3.42%
01 Aug 2023629.65638.00645.95628.00420429-0.81%
31 Jul 2023634.80619.80639.00618.205047982.88%
28 Jul 2023617.05641.00647.45610.95696449-3.20%
27 Jul 2023637.45657.40664.00632.00384126-2.53%
26 Jul 2023654.00682.30682.30650.301522301-4.48%
25 Jul 2023684.65694.00699.00676.951060725-0.67%
24 Jul 2023689.30653.55696.60651.0023312476.01%
21 Jul 2023650.20646.00652.35639.50375125-0.34%
20 Jul 2023652.45640.50655.95637.305849591.87%
19 Jul 2023640.50634.95642.00629.502905941.34%
18 Jul 2023632.00644.00644.00625.35458907-1.77%
17 Jul 2023643.40623.40644.90621.359905953.72%
14 Jul 2023620.30624.00627.00616.303005320.37%
13 Jul 2023618.00618.00629.95609.108063191.02%
12 Jul 2023611.75607.00621.40607.006314540.92%
11 Jul 2023606.20604.00631.00602.0015940750.87%
10 Jul 2023601.00585.00607.95577.859070423.06%
07 Jul 2023583.15581.00590.20580.004776570.57%
06 Jul 2023579.85561.40585.00559.004931493.21%
05 Jul 2023561.80568.60576.00560.10353579-0.93%
04 Jul 2023567.05565.70579.00561.205808270.32%
03 Jul 2023565.25567.40578.65560.60443644-0.38%
30 Jun 2023567.40590.85594.90565.20778249-3.95%
28 Jun 2023590.75598.60605.10587.10451731-0.58%
27 Jun 2023594.20604.00607.00591.25639608-1.25%
26 Jun 2023601.75591.90604.00579.157973012.19%
23 Jun 2023588.85615.00615.00579.20766803-3.64%
22 Jun 2023611.10598.00615.00597.158175871.46%
21 Jun 2023602.30593.60609.10589.909083742.28%
20 Jun 2023588.85573.40591.00565.558077553.23%
19 Jun 2023570.40575.70582.50568.056579250.09%
16 Jun 2023569.90565.00573.95558.6011863601.55%
15 Jun 2023561.20572.00576.80558.00611209-1.43%
14 Jun 2023569.35579.00579.70564.55568669-1.09%
13 Jun 2023575.60568.00583.05561.3514303802.94%
12 Jun 2023559.15537.00568.40528.0510972694.50%
09 Jun 2023535.05547.00548.40533.25348443-1.83%
08 Jun 2023545.00547.90551.00540.10496753-0.32%
07 Jun 2023546.75537.90549.00535.106852842.07%
06 Jun 2023535.65535.40547.85529.7512805190.04%
05 Jun 2023535.45539.00544.40530.008094070.95%
02 Jun 2023530.40536.70537.95525.10698176-1.17%
01 Jun 2023536.70516.00543.70515.0034773696.22%
31 May 2023505.25484.80508.20480.3511867014.57%
30 May 2023483.15481.70486.00476.204060170.54%
29 May 2023480.55473.50489.95472.806978541.42%
26 May 2023473.80463.70475.50462.004659912.89%
25 May 2023460.50469.90469.90455.40388476-1.59%
24 May 2023467.95471.25474.70465.10242144-0.86%
23 May 2023472.00473.00478.80467.50258084-0.51%
22 May 2023474.40468.00476.80467.953874201.87%
19 May 2023465.70475.55475.55461.05928184-3.06%
18 May 2023480.40470.10484.45466.858606122.50%
17 May 2023468.70474.90479.55466.05367656-0.78%
16 May 2023472.40478.35481.90470.50901565-1.24%
15 May 2023478.35471.00482.50461.056673211.94%
12 May 2023469.25470.00480.90467.55301232-0.77%
11 May 2023472.90465.65476.00465.603777401.97%
10 May 2023463.75470.00470.15460.30541869-1.25%
09 May 2023469.60475.00478.45464.751206348-3.48%
08 May 2023486.55481.00488.40475.004278372.01%
05 May 2023476.95496.15499.70473.50648783-3.39%
04 May 2023493.70485.95496.25476.4513357671.74%
03 May 2023485.25456.50491.50454.0515396375.92%
02 May 2023458.15445.95464.80445.907008512.75%
28 Apr 2023445.90446.00452.00441.10450528-0.02%
27 Apr 2023446.00428.00449.00428.005085361.93%
26 Apr 2023437.55444.00444.55436.05441452-1.61%
25 Apr 2023444.70432.00447.50429.4011229033.70%
24 Apr 2023428.85432.00435.95426.1510022820.16%
21 Apr 2023428.15434.70439.35426.0017437480.38%
20 Apr 2023426.55420.15431.00417.4015307822.20%
19 Apr 2023417.35418.00424.35412.8513217141.10%
18 Apr 2023412.80413.75422.50409.0518268800.30%
17 Apr 2023411.55423.45428.00407.001248554-2.81%
13 Apr 2023423.45430.00441.95406.703559599-3.51%
12 Apr 2023438.85443.75450.00437.75537447-1.17%
11 Apr 2023444.05448.10453.50442.00416771-1.38%
10 Apr 2023450.25459.45460.85445.65556332-1.88%
06 Apr 2023458.90466.85473.95455.101406123-0.92%
05 Apr 2023463.15447.05479.45445.1533493423.38%
03 Apr 2023448.00434.83455.37426.1722386015.41%
31 Mar 2023425.01409.98457.02406.6758661265.72%
29 Mar 2023402.03401.70411.47392.639542720.08%
28 Mar 2023401.70391.80408.24384.557654093.55%
27 Mar 2023387.91409.98411.01383.06826345-5.70%
24 Mar 2023411.35424.80426.87406.75415720-2.74%
23 Mar 2023422.94418.26433.17415.166050220.65%
22 Mar 2023420.21416.60425.43416.603871251.27%
21 Mar 2023414.95422.90426.13413.29418815-1.39%
20 Mar 2023420.79418.84427.12405.961090585-0.06%
17 Mar 2023421.04415.36425.63410.8510552012.09%
16 Mar 2023412.42432.71435.24409.771465740-4.66%
15 Mar 2023432.59443.94450.31428.611961037-0.01%
14 Mar 2023432.63487.17490.07424.892364651-10.72%
13 Mar 2023484.60506.88511.81481.701016371-3.66%
10 Mar 2023503.03515.21520.67498.60775889-3.90%
09 Mar 2023523.45519.31542.33511.5628841721.36%
08 Mar 2023516.41484.52520.55479.8023857566.09%
06 Mar 2023486.76487.83494.46483.403023440.39%
03 Mar 2023484.89490.07495.29482.95352006-0.64%
02 Mar 2023488.00496.86498.02484.52271812-1.63%
01 Mar 2023496.07500.01504.90493.016165010.29%
28 Feb 2023494.62478.06500.09474.296239013.47%
27 Feb 2023478.02482.04484.52472.93412533-0.76%
24 Feb 2023481.70489.99497.77478.68478551-1.49%
23 Feb 2023488.99484.02494.21476.495809841.06%
22 Feb 2023483.86471.85487.01465.2610364332.37%
21 Feb 2023472.64482.37483.73468.95375547-1.75%
20 Feb 2023481.08491.77497.73477.56659760-2.17%
17 Feb 2023491.77493.22506.76487.1721101681.28%
16 Feb 2023485.56470.44494.46465.897810623.91%
15 Feb 2023467.29473.26474.54464.64215189-1.41%
14 Feb 2023473.96470.81480.38469.983737730.66%
13 Feb 2023470.85470.44478.72465.475365400.15%
10 Feb 2023470.15480.38482.82465.47463835-2.93%
09 Feb 2023484.35485.02488.12466.927984470.37%
08 Feb 2023482.57462.24488.41462.2412786724.63%
07 Feb 2023461.21447.87467.96447.879519983.16%
06 Feb 2023447.08446.42456.73444.102788770.21%
03 Feb 2023446.13455.45462.16437.52470859-1.06%
02 Feb 2023450.89443.94462.12443.944855750.99%
01 Feb 2023446.46465.47471.27419.30889479-2.74%
31 Jan 2023459.05440.87463.65435.577197174.96%
30 Jan 2023437.35438.84451.68432.01510004-1.02%
27 Jan 2023441.87455.45459.22431.55961470-2.96%
25 Jan 2023455.37462.03470.44448.201459754-1.18%
24 Jan 2023460.83440.13466.22436.5723109304.82%
23 Jan 2023439.63447.66450.31435.24511732-1.32%
20 Jan 2023445.51450.11457.06443.36635400-0.89%
19 Jan 2023449.53453.46461.91445.59533825-1.63%
18 Jan 2023456.98453.13463.86449.2410077821.11%
17 Jan 2023451.97472.10473.26448.241126948-3.99%
16 Jan 2023470.73479.47482.86467.96936758-2.05%
13 Jan 2023480.59486.59497.36476.241994667-1.29%
12 Jan 2023486.88471.68491.97462.7434895903.56%
11 Jan 2023470.15461.00475.62455.5316840551.98%
10 Jan 2023461.04470.36474.08456.771245317-2.08%
09 Jan 2023470.81458.84479.97452.4329296853.52%
06 Jan 2023454.79464.31471.27450.891491978-2.40%
05 Jan 2023465.97461.66477.89454.6229132171.20%
04 Jan 2023460.46472.10475.78456.901872703-2.99%
03 Jan 2023474.66474.58482.78460.673762484-0.01%
02 Jan 2023474.71443.11479.55439.8076710407.42%
30 Dec 2022441.91419.92447.75417.3527432866.08%
29 Dec 2022416.60414.95420.58407.661099293-0.09%
28 Dec 2022416.98418.30428.95410.521498794-1.20%
27 Dec 2022422.03407.78424.97401.2416849614.47%
26 Dec 2022403.97392.09420.99386.0421730494.00%
23 Dec 2022388.44418.68420.75380.992123917-7.92%
22 Dec 2022421.86408.32434.00385.9646870324.25%
21 Dec 2022404.68439.51439.51397.562403030-7.92%
20 Dec 2022439.51420.75449.73409.4054541834.73%
19 Dec 2022419.67389.27423.64381.6532801228.40%
16 Dec 2022387.16406.71411.14384.101718287-5.86%
15 Dec 2022411.26397.56429.69397.5665264893.22%
14 Dec 2022398.42369.23404.10367.9550718918.58%
13 Dec 2022366.95355.56369.44354.864950153.68%
12 Dec 2022353.91352.17355.31348.111102570.47%
09 Dec 2022352.25361.94362.23348.85262702-2.26%
08 Dec 2022360.41360.28363.97352.002555770.43%
07 Dec 2022358.88364.18366.83356.18191961-0.92%
06 Dec 2022362.23370.89371.47360.86221654-1.89%
05 Dec 2022369.19371.38372.87367.03311120-0.11%
02 Dec 2022369.60368.57371.76364.432308180.71%
01 Dec 2022366.99378.51380.16363.43585907-1.08%
30 Nov 2022371.01363.76376.02363.768171632.48%
29 Nov 2022362.02367.70367.86359.66219165-1.18%
28 Nov 2022366.33364.43371.05364.43282766-0.35%
25 Nov 2022367.61365.17376.31363.518052661.16%
24 Nov 2022363.39349.56366.08348.817052084.40%
23 Nov 2022348.07348.27351.55347.031095470.27%
22 Nov 2022347.12347.03353.16345.872283100.45%
21 Nov 2022345.58348.19352.00343.72232004-0.26%
18 Nov 2022346.49347.03353.58345.00195563-0.16%
17 Nov 2022347.03347.03352.00344.63125326-0.26%
16 Nov 2022347.94349.93351.75343.89121404-0.14%
15 Nov 2022348.44355.48356.14346.99115251-1.50%
14 Nov 2022353.74349.43354.78348.941590631.53%
11 Nov 2022348.40352.33355.89343.721656070.04%
10 Nov 2022348.27353.99355.89345.46165784-1.58%
09 Nov 2022353.87358.63359.41352.04161402-1.16%
07 Nov 2022358.01358.63360.04354.492208550.34%
04 Nov 2022356.81349.85363.35349.854123711.99%
03 Nov 2022349.85350.14355.23347.86274218-0.19%
02 Nov 2022350.51361.86361.86348.81302565-3.15%
01 Nov 2022361.90366.25366.25358.13329450-0.69%
31 Oct 2022364.43373.29374.36361.57376544-1.86%
28 Oct 2022371.34379.33381.74365.672000748-1.01%
27 Oct 2022375.11360.86380.99358.6318921285.03%
25 Oct 2022357.14360.86362.77354.82285666-0.68%
24 Oct 2022359.58356.68361.11355.311655351.52%
21 Oct 2022354.20368.57371.47347.161424151-3.69%
20 Oct 2022367.78350.35370.22345.3828759164.43%
19 Oct 2022352.17329.23354.90329.2330352918.03%
18 Oct 2022326.00323.26329.52321.651894281.37%
17 Oct 2022321.61325.08326.33317.8897983-0.56%
14 Oct 2022323.43325.17329.72319.33899880.23%
13 Oct 2022322.68323.68327.03317.551674530.05%
12 Oct 2022322.52318.87323.76315.311970360.83%
11 Oct 2022319.87334.32338.29314.86193235-4.79%
10 Oct 2022335.98338.09342.89332.79165084-1.53%
07 Oct 2022341.19333.78343.47331.302969622.51%
06 Oct 2022332.83330.47339.50330.011707771.44%
04 Oct 2022328.11331.21333.04326.411411921.28%
03 Oct 2022323.97322.19329.64320.53177973-0.30%
30 Sep 2022324.96312.33327.15308.443798254.57%
29 Sep 2022310.76314.94319.70308.27219718-0.71%
28 Sep 2022312.99316.59323.55310.67271415-3.66%
27 Sep 2022324.88316.39328.36315.154719933.04%
26 Sep 2022315.31335.02335.02311.42552784-5.88%
23 Sep 2022335.02347.99352.00333.78405224-2.99%
22 Sep 2022345.33346.20353.74340.82411551-0.50%
21 Sep 2022347.07358.50362.52344.55662484-3.19%
20 Sep 2022358.50370.22376.02357.101194488-2.69%
19 Sep 2022368.40344.13371.38341.4837206568.22%
16 Sep 2022340.41342.02351.01332.991694691-0.66%
15 Sep 2022342.68337.92345.38329.8910989611.92%
14 Sep 2022336.22328.40343.72325.8322353310.85%
13 Sep 2022333.37309.76335.44309.1827792438.16%
12 Sep 2022308.23308.69311.00306.45162440-0.15%
09 Sep 2022308.69309.93311.09305.622725840.60%
08 Sep 2022306.86310.13313.49304.83259974-0.24%
07 Sep 2022307.61304.67313.90303.223490820.96%
06 Sep 2022304.67312.99315.35303.14595877-2.09%
05 Sep 2022311.17317.80324.71309.76665173-1.09%
02 Sep 2022314.61300.11320.53300.1118306295.47%
01 Sep 2022298.29290.30300.65289.844638122.92%
30 Aug 2022289.84289.55292.20286.744478230.63%
29 Aug 2022288.02286.61292.33286.61189651-2.07%
26 Aug 2022294.11300.32301.40293.61232877-1.18%
25 Aug 2022297.63302.31308.27296.34255774-1.06%
24 Aug 2022300.82296.92303.92295.602194581.79%
23 Aug 2022295.52292.37298.41291.171046560.85%
22 Aug 2022293.03298.12298.12292.04136493-1.72%
19 Aug 2022298.17303.43304.34296.34219423-1.73%
18 Aug 2022303.43307.69308.89302.31193330-0.90%
17 Aug 2022306.20310.51313.07305.37401998-0.81%
16 Aug 2022308.69302.72313.70299.416033171.91%
12 Aug 2022302.89289.76305.95286.6518956235.03%
11 Aug 2022288.39291.71292.74287.40613357-0.40%
10 Aug 2022289.55289.88296.68288.062817820.40%
08 Aug 2022288.39287.32291.50283.711538410.84%
05 Aug 2022285.99287.48290.55285.74111926-0.25%
04 Aug 2022286.70288.97293.20282.84117256-0.46%
03 Aug 2022288.02290.75291.54286.5784575-0.66%
02 Aug 2022289.93293.03293.20288.27207729-0.30%
01 Aug 2022290.80291.87294.52288.77209719-0.20%
29 Jul 2022291.37290.01294.03286.94247785-0.13%
28 Jul 2022291.75288.64296.10287.981449731.76%
27 Jul 2022286.70289.88289.88283.9292570-1.34%
26 Jul 2022290.59296.72298.12289.14108545-1.78%
25 Jul 2022295.85298.99300.65293.20129797-0.58%
22 Jul 2022297.59296.18302.06295.763329230.96%
21 Jul 2022294.77296.92299.37292.37257644-0.75%
20 Jul 2022297.01286.99302.31284.1713158506.00%
19 Jul 2022280.19278.95281.52277.34158078-0.10%
18 Jul 2022280.48279.08282.97275.561024382.08%
15 Jul 2022274.77275.89276.55272.91541770.06%
14 Jul 2022274.60279.95281.52273.3288959-1.61%
13 Jul 2022279.08281.31284.33276.6358605-0.70%
12 Jul 2022281.06281.31284.91279.201326130.43%
11 Jul 2022279.86277.13281.35273.401562531.01%
08 Jul 2022277.05279.03279.70275.39700780.30%
07 Jul 2022276.22274.64278.21273.15921661.29%
06 Jul 2022272.70272.49274.60268.43807950.12%
05 Jul 2022272.37273.48278.21271.66116190-0.29%
04 Jul 2022273.15272.82276.34270.13623300.52%
01 Jul 2022271.75272.95272.95268.8959692-0.67%
30 Jun 2022273.57274.89279.12271.2976763-0.51%
29 Jun 2022274.98271.83278.91271.371103200.21%
28 Jun 2022274.40271.17277.05270.01930881.04%
27 Jun 2022271.58275.64277.42270.0998203-0.04%
24 Jun 2022271.70272.41274.60270.01964870.80%
23 Jun 2022269.55272.41275.35267.94998170.26%
22 Jun 2022268.85268.72275.35267.07121149-0.01%
21 Jun 2022268.89271.21274.52264.622125390.54%
20 Jun 2022267.44276.84278.04263.42125592-3.40%
17 Jun 2022276.84274.98278.95267.851684800.05%
16 Jun 2022276.71286.53288.68273.44229345-2.31%
15 Jun 2022283.26291.54296.51281.68427673-0.41%
14 Jun 2022284.42291.79298.99282.51261361-2.82%
13 Jun 2022292.66296.92301.44289.06806556-4.36%
10 Jun 2022305.99322.27335.19303.474209595-7.04%
09 Jun 2022329.18285.33338.75281.93370263215.13%
08 Jun 2022285.91282.47293.53281.6014471314.59%
07 Jun 2022273.36273.15275.80271.00655130.08%
06 Jun 2022273.15269.22276.38267.98590330.12%
03 Jun 2022272.82273.77277.46271.251490850.43%
02 Jun 2022271.66271.62273.24269.3964185-0.08%
01 Jun 2022271.87271.41273.73269.43609600.92%
31 May 2022269.39278.29283.05266.69232471-3.24%
30 May 2022278.41278.58281.10276.51507101.39%
27 May 2022274.60271.00278.25268.39593121.33%
26 May 2022271.00268.76272.70261.72579001.52%
25 May 2022266.94278.08281.64265.8765118-3.88%
24 May 2022277.71284.09287.36273.3261074-2.25%
23 May 2022284.09281.77289.06278.45908881.51%
20 May 2022279.86279.41282.97276.63861582.01%
19 May 2022274.35277.46290.75272.57247160-2.76%
18 May 2022282.14284.83287.81280.44749280.07%
17 May 2022281.93279.12283.67275.93732652.45%
16 May 2022275.18267.07277.46265.451000984.60%
13 May 2022263.09264.54274.98260.481854061.55%
12 May 2022259.07270.83270.83257.96168723-4.53%
11 May 2022271.37281.60284.83266.11161646-2.98%
10 May 2022279.70285.74289.72275.80123213-0.81%
09 May 2022281.97285.74287.28279.95172790-2.13%
06 May 2022288.10296.34296.51285.74165720-3.45%
05 May 2022298.41305.37305.37297.4297733-0.04%
04 May 2022298.54310.55312.95297.34335884-3.14%
02 May 2022308.23310.59311.34305.12189128-1.52%
29 Apr 2022312.99326.99326.99310.59300635-2.98%
28 Apr 2022322.60323.84326.74320.611274640.32%
27 Apr 2022321.56325.17327.07317.01132902-1.15%
26 Apr 2022325.29323.26330.47323.261205241.17%
25 Apr 2022321.52326.53326.53320.53100743-1.60%
22 Apr 2022326.74327.11330.63325.5087763-0.35%
21 Apr 2022327.90327.57339.00326.581397660.52%
20 Apr 2022326.20330.88335.27323.84222390-0.61%
19 Apr 2022328.19332.62339.16322.48233377-1.23%
18 Apr 2022332.29338.75338.75329.23303353-2.70%
13 Apr 2022341.52318.62353.33318.0021515966.94%
12 Apr 2022319.37331.50335.98313.74419070-3.79%
11 Apr 2022331.96343.22345.71329.68273427-3.37%
08 Apr 2022343.55345.71345.71340.491918850.34%
07 Apr 2022342.39337.88347.86331.303772671.25%
06 Apr 2022338.17337.92340.86336.02168634-0.27%
05 Apr 2022339.08342.06344.13335.444008730.18%
04 Apr 2022338.46328.73347.86326.668129304.30%
01 Apr 2022324.50311.42325.33311.382457253.97%
31 Mar 2022312.12311.71318.83310.67358739-1.18%
30 Mar 2022315.85310.51318.83308.023180242.76%
29 Mar 2022307.36314.57318.00306.45372647-1.63%
28 Mar 2022312.45319.25321.65309.76400495-2.13%
25 Mar 2022319.25326.33330.38317.67291467-1.12%
24 Mar 2022322.85324.42327.90321.85491385-0.26%
23 Mar 2022323.68332.79332.83321.44255452-1.75%
22 Mar 2022329.43331.96333.49326.16548932-0.34%
21 Mar 2022330.55336.97336.97328.85235599-0.81%
17 Mar 2022333.24332.54338.79331.382961161.23%
16 Mar 2022329.18332.04334.11327.902710640.38%
15 Mar 2022327.94335.44340.45326.16252719-2.20%
14 Mar 2022335.31337.92342.89333.57211807-0.27%
11 Mar 2022336.22343.72346.04333.78303673-2.05%
10 Mar 2022343.26356.97359.46340.41575061-1.35%
09 Mar 2022347.94349.93355.31346.204256990.42%
08 Mar 2022346.49356.43360.28339.83327941-1.77%
07 Mar 2022352.75333.74359.46329.5612510635.71%
04 Mar 2022333.70332.54336.43326.33203476-1.31%
03 Mar 2022338.13338.34343.10336.391698091.08%
02 Mar 2022334.53335.44345.38330.63405667-0.56%
28 Feb 2022336.43326.33341.23326.334230941.39%
25 Feb 2022331.83321.48337.59321.322344434.62%
24 Feb 2022317.17313.90324.38313.24440770-5.11%
23 Feb 2022334.24336.27342.81331.302474160.64%
22 Feb 2022332.12342.89343.47328.85392610-4.84%
21 Feb 2022349.02371.05372.71345.29508870-6.41%
18 Feb 2022372.92356.97376.02353.669154373.39%
17 Feb 2022360.70366.08371.88352.08969024-0.68%
16 Feb 2022363.18332.12386.79331.30200393410.45%
15 Feb 2022328.81330.47333.78318.002143450.72%
14 Feb 2022326.45337.42342.02323.47230794-5.80%
11 Feb 2022346.54352.83353.66345.91118739-2.45%
10 Feb 2022355.23352.75363.72349.772345901.25%
09 Feb 2022350.84349.85355.03348.85900910.68%
08 Feb 2022348.48354.65360.53344.13178930-2.33%
07 Feb 2022356.81368.57372.63354.49230811-1.63%
04 Feb 2022362.73365.25376.19361.78293708-0.49%
03 Feb 2022364.51369.40374.36358.50278831-1.32%
02 Feb 2022369.40368.57375.40364.512276021.34%
01 Feb 2022364.51361.36366.50351.172478131.02%
31 Jan 2022360.82364.38368.32358.591933151.49%
28 Jan 2022355.52355.31366.79353.533108151.60%
27 Jan 2022349.93331.38357.80331.383948620.99%
25 Jan 2022346.49351.22359.33345.75514776-4.79%
24 Jan 2022363.93370.31379.09363.93210562-4.99%
21 Jan 2022383.06388.53392.25383.06477096-4.99%
20 Jan 2022403.19403.52407.45397.761966820.94%
19 Jan 2022399.42403.85408.70395.86341531-1.73%
18 Jan 2022406.46426.96428.86404.72467033-4.59%
17 Jan 2022426.01435.61442.03423.64363502-1.87%
14 Jan 2022434.12421.57438.14421.575439863.08%
13 Jan 2022421.16414.95433.54412.8826277922.00%
12 Jan 2022412.92403.35417.76402.236456452.79%
11 Jan 2022401.70405.01405.38398.47121288-0.09%
10 Jan 2022402.07400.04405.63395.531608211.82%
07 Jan 2022394.90399.21404.18393.25209233-1.50%
06 Jan 2022400.91405.01406.25400.04154133-1.11%
05 Jan 2022405.42405.09424.27399.21372208-0.09%
04 Jan 2022405.80407.49410.35400.25140434-0.14%
03 Jan 2022406.38413.66413.79404.18127289-0.95%
31 Dec 2021410.27401.70413.08400.871811102.05%
30 Dec 2021402.03408.32408.32398.8890194-0.76%
29 Dec 2021405.09415.78415.78401.78120908-1.67%
28 Dec 2021411.97412.46415.20407.251414441.16%
27 Dec 2021407.25410.81410.81400.8788604-0.96%
24 Dec 2021411.18427.29427.29407.78122525-2.51%
23 Dec 2021421.78430.68432.30419.21230234-2.42%
22 Dec 2021432.22418.68434.87414.533282194.36%
21 Dec 2021414.16405.84426.17397.563496862.04%
20 Dec 2021405.88409.19417.76405.88159585-4.99%
17 Dec 2021427.21442.28444.97427.21363878-4.99%
16 Dec 2021449.65455.53455.53434.54257885-1.69%
15 Dec 2021457.40471.60473.50449.94194048-3.42%
14 Dec 2021473.59465.14480.34461.161815571.03%
13 Dec 2021468.78484.52488.66461.08371881-2.85%
10 Dec 2021482.53485.93487.05474.58480732-0.94%
09 Dec 2021487.09467.96494.17467.9612134633.49%
08 Dec 2021470.65486.18492.80462.16386743-0.94%
07 Dec 2021475.12448.91475.12448.919215745.00%
06 Dec 2021452.51470.44471.85450.56244935-4.10%
03 Dec 2021471.85488.25491.56465.10497926-3.02%
02 Dec 2021486.55479.55499.01465.937478631.59%
01 Dec 2021478.93470.44478.93445.8013536914.99%
30 Nov 2021456.15453.05456.15447.294594834.99%
29 Nov 2021434.45434.45434.45434.45791454.99%
26 Nov 2021413.79407.49413.79395.0710953344.99%
25 Nov 2021394.12380.16394.24372.794568144.96%
24 Nov 2021375.48387.53387.53374.4186543-2.20%
23 Nov 2021383.93376.85385.96368.65975611.80%
22 Nov 2021377.14372.79387.62366.99137676-0.55%
18 Nov 2021379.21382.65385.50376.8564184-1.07%
17 Nov 2021383.31385.96388.44381.9050380-1.00%
16 Nov 2021387.20392.59394.24385.13103149-0.37%
15 Nov 2021388.65388.82391.30385.13822281.38%
12 Nov 2021383.35380.99395.07375.773178460.82%
11 Nov 2021380.24389.23389.52377.39160297-1.82%
10 Nov 2021387.29396.69396.69385.13195699-0.97%
09 Nov 2021391.09397.56397.56385.13185257-1.06%
08 Nov 2021395.28412.13412.13393.46252948-2.54%
04 Nov 2021405.59409.15409.15401.28411530.68%
03 Nov 2021402.86424.14426.54401.99311880-4.79%
02 Nov 2021423.11409.11423.77406.003027784.83%
01 Nov 2021403.60407.49409.48397.971008830.92%
29 Oct 2021399.92404.18416.77396.73341475-2.85%
28 Oct 2021411.64420.08424.18406.25388502-2.01%
27 Oct 2021420.08445.59446.50419.54353424-4.88%
26 Oct 2021441.62445.59445.59423.692622580.86%
25 Oct 2021437.85453.63453.63416.233030211.34%
22 Oct 2021432.05409.40442.86409.4015140770.26%
21 Oct 2021430.93430.93430.93430.9366528-5.00%
20 Oct 2021453.59459.67472.10453.59450390-5.00%
19 Oct 2021477.44477.44477.44477.4455176-4.99%
18 Oct 2021502.53502.53502.53502.5377624-5.00%
14 Oct 2021528.96540.01540.01525.6082872-1.64%
13 Oct 2021537.78534.21546.64531.90951500.61%
12 Oct 2021534.50535.58538.36532.1953755-0.20%
11 Oct 2021535.58542.50542.50533.3961538-0.42%
08 Oct 2021537.82540.84544.98533.84959280.72%
07 Oct 2021533.97541.67542.37530.07705750.68%
06 Oct 2021530.36530.07542.91528.0082548-1.29%
05 Oct 2021537.28526.51546.64521.79947882.05%
04 Oct 2021526.51524.48533.88519.60662140.40%
01 Oct 2021524.40515.08536.70509.82709481.81%
30 Sep 2021515.08517.65520.96509.7888866-0.11%
29 Sep 2021515.66523.36528.33509.37137315-1.47%
28 Sep 2021523.36539.18544.36521.58119505-2.90%
27 Sep 2021538.98546.64554.34528.8773263-0.82%
24 Sep 2021543.41555.75558.57540.8455818-2.13%
23 Sep 2021555.21551.61559.06545.151856531.63%
22 Sep 2021546.31539.18559.85526.932847902.45%
21 Sep 2021533.22529.25542.33521.79358260.46%
20 Sep 2021530.78544.98544.98528.5453435-3.00%
17 Sep 2021547.18532.72552.27517.651789663.96%
16 Sep 2021526.35535.83535.83521.7958257-0.27%
15 Sep 2021527.80529.83534.01524.28633510.50%
14 Sep 2021525.19533.39542.50509.66114536-0.38%
13 Sep 2021527.17541.67542.50525.681055010.52%
09 Sep 2021524.44531.81540.84521.4663022-1.61%
08 Sep 2021533.01542.37542.50531.7324269-1.25%
07 Sep 2021539.76544.15544.15530.90321860.73%
06 Sep 2021535.83538.36543.33534.71282940.21%
03 Sep 2021534.71540.84548.29532.5628335-1.10%
02 Sep 2021540.68538.36551.61538.3620717-1.40%
01 Sep 2021548.34559.06559.06540.84364440.68%
31 Aug 2021544.61534.30553.26530.07605781.69%
30 Aug 2021535.58549.79549.79534.2145843-0.64%
27 Aug 2021539.02558.23559.06530.07295130.16%
26 Aug 2021538.15548.29559.89534.2123174-2.45%
25 Aug 2021551.69532.56559.06532.56712713.59%
24 Aug 2021532.56509.37538.36509.3748864-0.56%
23 Aug 2021535.58556.95559.89529.1264463-3.84%
20 Aug 2021556.95560.72566.56537.2474019-1.51%
18 Aug 2021565.48560.72569.83560.72240471.10%
17 Aug 2021559.35561.55571.24554.9236309-0.15%
16 Aug 2021560.18558.65573.97549.9538630-0.25%
13 Aug 2021561.59578.73583.91558.2863340-2.56%
12 Aug 2021576.33573.22582.25554.09478180.54%
11 Aug 2021573.22573.47583.83563.2048861-0.07%
10 Aug 2021573.64556.66598.69548.291394100.60%
09 Aug 2021570.20593.85593.85555.0987850-2.41%
06 Aug 2021584.28602.96607.93579.7750286-3.27%
05 Aug 2021604.04624.24624.24596.331780971.60%
04 Aug 2021594.55575.21594.55558.23704094.99%
03 Aug 2021566.27571.49574.05554.92313390.62%
02 Aug 2021562.79567.34567.34554.92207191.31%
30 Jul 2021555.50566.85573.14550.7840040-0.75%
29 Jul 2021559.72555.83573.97552.4425089-0.58%
28 Jul 2021563.00567.59573.14550.7828735-0.06%
27 Jul 2021563.33570.24579.77559.0627225-1.21%
26 Jul 2021570.24578.94578.94563.2034657-0.27%
23 Jul 2021571.78589.71589.71563.2046420-3.29%
22 Jul 2021591.24578.94595.92563.20678514.17%
20 Jul 2021567.55581.26595.50561.5565770-2.36%
19 Jul 2021581.26597.16602.88577.2862768-2.66%
16 Jul 2021597.12602.96615.34593.8538417-1.13%
15 Jul 2021603.95612.90635.34600.4748569-0.80%
14 Jul 2021608.84617.04626.15602.9660152-0.63%
13 Jul 2021612.73621.18645.70596.33122223-2.00%
12 Jul 2021625.24646.03649.67617.04173908-0.40%
09 Jul 2021627.72603.79627.72600.761631684.99%
08 Jul 2021597.87569.83597.87569.832411905.00%
07 Jul 2021569.42574.80576.46563.45236683-0.38%
06 Jul 2021571.57583.08589.38565.7353753-1.56%
05 Jul 2021580.60578.94592.19575.631246151.19%
02 Jul 2021573.76559.10578.11555.83486432.21%
01 Jul 2021561.38571.49571.49551.6541393-0.82%
30 Jun 2021566.02569.00571.65550.78944620.93%
29 Jun 2021560.80589.00589.00559.56125675-4.79%
28 Jun 2021589.00599.98602.67578.941178571.93%
25 Jun 2021577.82554.96577.82554.961771175.00%
24 Jun 2021550.32550.16578.03550.16190170-4.97%
23 Jun 2021579.11579.11579.11579.1190456-4.99%
22 Jun 2021609.54552.44609.54552.442932074.99%
21 Jun 2021580.55580.55580.55580.5558538-5.00%
18 Jun 2021611.08633.52650.00597.20227217-1.59%
17 Jun 2021620.93581.42620.93581.422003145.00%
16 Jun 2021591.36579.31640.27579.31588919-3.02%
15 Jun 2021609.79612.98637.74609.79176041-5.00%
14 Jun 2021641.89641.89661.76641.89296045-5.00%
11 Jun 2021675.64676.38704.00666.7388567-0.11%
10 Jun 2021676.38666.90682.35639.6114532680.73%
09 Jun 2021671.45703.18723.01671.161072574-4.95%
08 Jun 2021706.45745.17766.12693.534202821-3.23%
07 Jun 2021730.01730.01730.01720.577483925.00%
04 Jun 2021695.27695.27695.27670.87106994010.00%
03 Jun 2021632.07616.09632.07600.47216806110.00%
02 Jun 2021574.63574.63574.63539.39403573210.00%
01 Jun 2021522.41522.41522.41522.4141262819.99%
31 May 2021435.36366.08435.36366.08238698320.00%
28 May 2021362.81356.14367.74355.857384882.00%
27 May 2021355.69354.49358.63351.017043900.88%
26 May 2021352.58339.41355.85336.856152125.45%
25 May 2021334.36354.57360.28332.58929251-5.26%
24 May 2021352.91347.03356.14346.167450352.61%
21 May 2021343.93323.88348.69323.8819947385.72%
20 May 2021325.33326.99328.48322.31158631-0.46%
19 May 2021326.82324.59329.89323.102134751.56%
18 May 2021321.81319.45331.05319.454013660.75%
17 May 2021319.41320.53323.30317.221492120.81%
14 May 2021316.84323.84329.23310.38311526-1.50%
12 May 2021321.65306.45330.22306.458260774.38%
11 May 2021308.15303.51320.03300.033542621.53%
10 May 2021303.51307.07308.52302.47139421-0.33%
07 May 2021304.50304.63305.62301.73804391.00%
06 May 2021301.48302.72307.07298.211222571.48%
05 May 2021297.09301.52303.34296.10204113-1.48%
04 May 2021301.56307.94310.42300.65179098-1.57%
03 May 2021306.37308.19308.19301.4874545-0.66%
30 Apr 2021308.40310.84310.84304.79111750-0.78%
29 Apr 2021310.84312.78318.00309.43163715-0.62%
28 Apr 2021312.78311.34319.70306.664194030.14%
27 Apr 2021312.33307.86313.45306.451600042.63%
26 Apr 2021304.34296.22315.77296.221521872.74%
23 Apr 2021296.22298.12302.93294.8592831-0.28%
22 Apr 2021297.05302.31302.31289.88112655-0.39%
20 Apr 2021298.21295.68303.14295.681374530.38%
19 Apr 2021297.09302.31302.64295.23145973-4.19%
16 Apr 2021310.09304.79318.04304.792034851.74%
15 Apr 2021304.79304.96312.21298.33117746-1.35%
13 Apr 2021308.97303.14312.21303.141517012.12%
12 Apr 2021302.56326.99326.99299.91266768-8.32%
09 Apr 2021330.01324.67337.92323.803877282.15%
08 Apr 2021323.06318.04326.16317.921368051.63%
07 Apr 2021317.88319.33321.73315.681343040.05%
06 Apr 2021317.71316.14322.02314.481226211.03%
05 Apr 2021314.48326.24326.33309.97170921-3.40%
01 Apr 2021325.54314.61327.98312.452795334.84%
31 Mar 2021310.51318.04323.43308.56220893-1.68%
30 Mar 2021315.81314.73317.88308.312026162.43%
26 Mar 2021308.31310.59312.04305.082462770.55%
25 Mar 2021306.61318.54318.54304.13276648-4.12%
24 Mar 2021319.78329.23330.05318.04216158-3.18%
23 Mar 2021330.30326.74338.46319.993200101.55%
22 Mar 2021325.25323.18328.19319.042016180.20%
19 Mar 2021324.59310.63330.01295.764192502.25%
18 Mar 2021317.46314.73323.01309.893788052.50%
17 Mar 2021309.72335.02337.22306.57536362-6.91%
16 Mar 2021332.70340.41342.77328.02230186-2.07%
15 Mar 2021339.74350.93350.93336.27216598-2.77%
12 Mar 2021349.43353.66356.56345.38188694-0.39%
10 Mar 2021350.80352.17356.93349.641764910.39%
09 Mar 2021349.43355.31359.99347.03221491-1.30%
08 Mar 2021354.03357.39363.68352.33216123-0.85%
05 Mar 2021357.05358.71370.22354.49465288-0.42%
04 Mar 2021358.55356.14366.08353.82373496-0.17%
03 Mar 2021359.17366.00369.93355.56567858-1.17%
02 Mar 2021363.43359.70372.13359.462968261.46%
01 Mar 2021358.21366.99370.93356.14357684-1.76%
26 Feb 2021364.63370.89376.64361.20362464-3.57%
25 Feb 2021378.13380.82387.95376.108652901.52%
24 Feb 2021372.46357.14374.78357.145634064.67%
23 Feb 2021355.85351.92362.77345.255683401.28%
22 Feb 2021351.34361.98376.35343.971285165-4.56%
19 Feb 2021368.11373.54391.43358.462189990-1.55%
18 Feb 2021373.91361.73393.41360.7839534604.38%
17 Feb 2021358.21343.72365.25342.8944442315.53%
16 Feb 2021339.45309.35346.20308.52422951810.45%
15 Feb 2021307.32296.68313.78289.2210829664.11%
12 Feb 2021295.18297.01299.57292.04213725-0.34%
11 Feb 2021296.18301.40301.40292.581024740.16%
10 Feb 2021295.72292.49298.21290.841346061.16%
09 Feb 2021292.33295.68295.97291.54123124-0.88%
08 Feb 2021294.94300.40301.31293.49137199-1.03%
05 Feb 2021298.00301.48306.45295.39212629-0.39%
04 Feb 2021299.16297.63303.96296.301756000.97%
03 Feb 2021296.30289.88302.31289.882373392.42%
02 Feb 2021289.30282.80295.81282.472708933.30%
01 Feb 2021280.07279.32288.14275.685024680.84%
29 Jan 2021277.75290.55290.84275.47199097-1.93%
28 Jan 2021283.22274.98285.66269.22477259-3.14%
27 Jan 2021292.41298.66298.66290.80136985-2.31%
25 Jan 2021299.33309.76309.76295.56139358-1.85%
22 Jan 2021304.96310.51311.83300.28227847-0.77%
21 Jan 2021307.32310.59314.65303.30343030-0.38%
20 Jan 2021308.48299.66311.79298.957213374.05%
19 Jan 2021296.47291.13299.70291.082063902.01%
18 Jan 2021290.63299.04304.79288.23244592-3.47%
15 Jan 2021301.07306.53307.98298.99140137-1.76%
14 Jan 2021306.45313.07313.07305.79175400-1.62%
13 Jan 2021311.50311.42317.22303.306160431.90%
12 Jan 2021305.70305.00312.25301.482266010.73%
11 Jan 2021303.47313.07313.07301.48285648-2.49%
08 Jan 2021311.21314.73319.04307.57300646-0.30%
07 Jan 2021312.16306.45317.96306.166072362.89%
06 Jan 2021303.38307.19313.07301.52241176-1.23%
05 Jan 2021307.15309.43309.47302.35135729-0.74%
04 Jan 2021309.43305.62311.71305.622067691.65%
01 Jan 2021304.42303.92306.32298.171349580.86%
31 Dec 2020301.81299.41308.93296.553566912.06%
30 Dec 2020295.72298.17300.36294.1181832-1.30%
29 Dec 2020299.62296.51302.80295.851762281.53%
28 Dec 2020295.10294.85298.91293.94980060.42%
24 Dec 2020293.86293.40298.58289.261414810.16%
23 Dec 2020293.40284.83296.51280.191955375.04%
22 Dec 2020279.32276.63285.74263.012838070.45%
21 Dec 2020278.08294.85299.66273.36318788-8.45%
18 Dec 2020303.76307.90310.92300.61177707-1.91%
17 Dec 2020309.68314.11315.56308.19143070-0.92%
16 Dec 2020312.54314.48318.67311.424812030.20%
15 Dec 2020311.92310.59314.65308.271275050.48%
14 Dec 2020310.42315.52315.52308.93150344-0.86%
11 Dec 2020313.12310.96316.39307.691512050.69%
10 Dec 2020310.96312.25314.11308.15114853-0.56%
09 Dec 2020312.70315.52318.04311.42155952-0.33%
08 Dec 2020313.74313.53319.66305.622697240.07%
07 Dec 2020313.53313.90315.56312.161795050.09%
04 Dec 2020313.24318.67318.67309.35227228-0.86%
03 Dec 2020315.97311.42322.89294.037397571.61%
02 Dec 2020310.96313.53316.14306.45233713-0.32%
01 Dec 2020311.96314.73316.26311.34149889-0.48%
27 Nov 2020313.45314.73317.96309.80275213-0.43%
26 Nov 2020314.81307.28318.29304.212598842.34%
25 Nov 2020307.61311.92316.43303.92176270-1.38%
24 Nov 2020311.92313.20317.92310.59141315-0.41%
23 Nov 2020313.20321.36321.36310.59174965-1.27%
20 Nov 2020317.22315.56319.20308.114123821.57%
19 Nov 2020312.33318.87325.91309.76204604-1.92%
18 Nov 2020318.46319.33323.84315.85122594-1.30%
17 Nov 2020322.64323.84327.40321.36154245-0.09%
14 Nov 2020322.93319.70323.84319.33619741.11%
13 Nov 2020319.37317.05325.87314.733086050.79%
12 Nov 2020316.88310.96320.45307.152342011.90%
11 Nov 2020310.96312.08318.46307.15182804-1.24%
10 Nov 2020314.86308.93321.19306.454507472.11%
09 Nov 2020308.35304.01309.84304.011195130.65%
06 Nov 2020306.37308.93309.60304.92148078-0.35%
05 Nov 2020307.44301.48308.77301.482245461.53%
04 Nov 2020302.80299.16304.30299.161788840.70%
03 Nov 2020300.69298.99301.60295.682371152.25%
02 Nov 2020294.07283.67303.55283.674270940.64%
30 Oct 2020292.20285.74298.17284.132207572.25%
29 Oct 2020285.78283.42287.90279.95269018-1.70%
28 Oct 2020290.71292.00293.20286.65173746-0.40%
27 Oct 2020291.87287.40295.27279.992008721.64%
26 Oct 2020287.15299.57299.57285.62181864-3.82%
23 Oct 2020298.54296.72301.65295.721326011.07%
22 Oct 2020295.39302.22306.37293.20297111-3.39%
21 Oct 2020305.74307.03315.15300.495029900.00%
20 Oct 2020305.74300.57310.59297.754294521.44%
19 Oct 2020301.40301.48304.09300.031015721.04%
16 Oct 2020298.29296.92303.09296.55250289-0.89%
15 Oct 2020300.98302.06307.69298.33347566-1.24%
14 Oct 2020304.75299.74306.66291.955193691.03%
13 Oct 2020301.65304.38304.67299.33267134-1.37%
12 Oct 2020305.83312.66313.53295.31581138-1.52%
09 Oct 2020310.55291.54313.49291.4616495635.83%
08 Oct 2020293.45290.46295.02289.063875421.64%
07 Oct 2020288.72290.63292.37283.30354410-0.36%
06 Oct 2020289.76281.93291.95278.998598553.03%
05 Oct 2020281.23277.87283.22276.183187531.19%
01 Oct 2020277.92283.09286.57274.98207960-0.77%
30 Sep 2020280.07280.61284.42275.51535747-0.19%
29 Sep 2020280.61289.88290.17277.54295306-2.53%
28 Sep 2020287.90277.46290.67273.368047545.77%
25 Sep 2020272.20265.04276.05265.044375872.70%
24 Sep 2020265.04267.69268.60258.78750736-1.90%
23 Sep 2020270.17262.51275.35256.757053453.90%
22 Sep 2020260.03257.21263.38248.60650005-0.13%
21 Sep 2020260.36277.46279.20253.571322711-6.32%
18 Sep 2020277.92277.46279.95275.024765671.07%
17 Sep 2020274.98273.32277.46270.83419754-0.48%
16 Sep 2020276.30267.44280.77264.219280113.12%
15 Sep 2020267.94270.83274.15258.78650139-0.77%
14 Sep 2020270.01263.17272.45263.178471193.08%
11 Sep 2020261.93260.56264.46256.425416310.13%
10 Sep 2020261.60262.47263.38256.307878371.11%
09 Sep 2020258.74254.52260.85249.6710434010.38%
08 Sep 2020257.75248.47260.90244.7920178793.72%
07 Sep 2020248.51240.19253.69240.1913920903.16%
04 Sep 2020240.89232.45248.31231.3711475940.74%
03 Sep 2020239.11236.75242.43233.738996511.49%
02 Sep 2020235.59231.99238.53230.466485181.86%
01 Sep 2020231.29233.77242.72227.77704483-2.14%
31 Aug 2020236.34252.61254.06230.791077342-5.57%
28 Aug 2020250.29249.38256.34247.6411632451.31%
27 Aug 2020247.06236.05255.84235.2249257825.46%
26 Aug 2020234.27232.24236.17230.589528172.48%
25 Aug 2020228.59223.38233.32222.8013103713.10%
24 Aug 2020221.72230.79232.07219.69708009-3.37%
21 Aug 2020229.46235.55238.53228.18688596-1.62%
20 Aug 2020233.23227.77235.51224.4518673772.33%
19 Aug 2020227.93218.20230.83218.2023991095.38%
18 Aug 2020216.29199.11224.04199.1136894848.41%
17 Aug 2020199.52199.44202.67198.366008680.71%
14 Aug 2020198.12190.91201.68190.9113085353.80%
13 Aug 2020190.87196.09196.09189.00431668-1.58%
12 Aug 2020193.93197.12197.16192.40605343-2.25%
11 Aug 2020198.40198.57207.89197.3314100870.76%
10 Aug 2020196.91182.21205.98181.3838430588.83%
07 Aug 2020180.93179.73186.85177.7417406122.44%
06 Aug 2020176.62174.01180.06173.148714031.62%
05 Aug 2020173.81174.84176.33172.69178580-0.11%
04 Aug 2020174.01174.01175.96172.152086790.48%
03 Aug 2020173.18176.42178.65172.32260138-0.05%
31 Jul 2020173.27173.93175.67167.51597900-0.21%
30 Jul 2020173.64179.36179.36172.27213417-2.40%
29 Jul 2020177.91176.33181.80175.093957851.21%
28 Jul 2020175.79178.90181.30174.34342821-1.58%
27 Jul 2020178.61188.01188.01175.01802531-2.24%
24 Jul 2020182.71182.71182.71178.0710789595.00%
23 Jul 2020174.01166.81174.01166.776029795.00%
22 Jul 2020165.73170.20170.20165.32293930-1.96%
21 Jul 2020169.04171.40172.11168.303483610.17%
20 Jul 2020168.75165.03169.79164.365040023.11%
17 Jul 2020163.66164.28167.06162.292944570.74%
16 Jul 2020162.46165.15165.15160.68233024-0.63%
15 Jul 2020163.49168.96170.62162.62356828-2.81%
14 Jul 2020168.22172.36173.10166.93285155-3.08%
13 Jul 2020173.56177.91178.07172.27278211-0.24%
10 Jul 2020173.97179.65179.65172.27670955-3.62%
09 Jul 2020180.51181.05183.91179.984940050.60%
08 Jul 2020179.44178.07185.11177.4914040351.19%
07 Jul 2020177.33176.21178.07175.014896571.47%
06 Jul 2020174.76174.34178.07174.264607870.45%
03 Jul 2020173.97178.07178.32172.44521545-1.25%
02 Jul 2020176.17181.38184.70175.59761207-2.38%
01 Jul 2020180.47173.93180.47171.456052274.99%
30 Jun 2020171.90176.83178.90169.29304304-2.33%
29 Jun 2020176.00183.21183.83175.34415807-4.62%
26 Jun 2020184.53184.70192.19182.425562830.77%
25 Jun 2020183.12183.70188.84180.14506111-0.56%
24 Jun 2020184.16192.07194.14182.211133425-2.52%
23 Jun 2020188.92191.32192.11183.2911388760.53%
22 Jun 2020187.93185.53187.93182.2114650545.00%
19 Jun 2020178.98173.85179.36171.5714392954.78%
18 Jun 2020170.82169.79173.35167.723052210.56%
17 Jun 2020169.87168.88175.75165.697067390.59%
16 Jun 2020168.88178.15179.85167.181132687-4.02%
15 Jun 2020175.96176.66184.45173.601411793-3.69%
12 Jun 2020182.71168.13182.71165.738604545.00%
11 Jun 2020174.01168.96174.01167.4711168085.00%
10 Jun 2020165.73163.58168.96162.347726951.42%
09 Jun 2020163.41170.53171.86161.55448622-1.91%
08 Jun 2020166.60171.45174.59165.65712976-1.03%
05 Jun 2020168.34170.95173.64163.99536527-0.64%
04 Jun 2020169.42162.34169.42161.389203624.98%
03 Jun 2020161.38156.54161.38154.149653854.98%
02 Jun 2020153.72153.97154.88151.652708850.98%
01 Jun 2020152.23148.92153.06146.815184184.43%
29 May 2020145.77140.80147.01140.802781850.17%
28 May 2020145.52145.36147.43142.542005782.63%
27 May 2020141.79140.72143.70136.741601621.93%
26 May 2020139.10142.37142.42138.2387166-1.09%
22 May 2020140.64142.79145.36139.97239795-1.51%
21 May 2020142.79146.56147.43142.46114713-2.57%
20 May 2020146.56144.03149.08142.581255260.77%
19 May 2020145.44145.56146.60143.291169621.01%
18 May 2020143.99148.59149.08141.63360185-3.12%
15 May 2020148.63151.57151.90147.30111473-1.37%
14 May 2020150.70150.04151.57147.433521690.44%
13 May 2020150.04152.15152.15143.415336693.05%
12 May 2020145.60141.26147.39138.9010244540.46%
11 May 2020144.94149.21149.87144.11256946-2.48%
08 May 2020148.63149.12151.32147.143721380.62%
07 May 2020147.72146.72150.08144.116822453.13%
06 May 2020143.24147.92149.00141.881076789-3.16%
05 May 2020147.92155.71157.03147.92464954-5.00%
04 May 2020155.71155.71157.49155.71955814-4.98%
30 Apr 2020163.87170.62171.40163.16703295-1.71%
29 Apr 2020166.72165.65171.40163.991229580-0.47%
28 Apr 2020167.51169.79171.86164.16560025-0.81%
27 Apr 2020168.88172.27174.84167.22245756-1.92%
24 Apr 2020172.19175.09176.13171.45375989-3.22%
23 Apr 2020177.91175.09179.73172.366646703.39%
22 Apr 2020172.07170.87177.49163.2512599421.79%
21 Apr 2020169.04166.85169.13157.3719205654.94%
20 Apr 2020161.09161.09161.09157.376060844.99%
17 Apr 2020153.43149.54153.43149.089486314.99%
16 Apr 2020146.14144.73151.94144.731191777-0.03%
15 Apr 2020146.18145.85149.00140.519497822.79%
13 Apr 2020142.21140.88144.94138.1910468141.24%
09 Apr 2020140.47139.06143.41136.8710813832.82%
08 Apr 2020136.62141.63146.43135.71704199-2.05%
07 Apr 2020139.48140.01140.01136.837813184.60%
03 Apr 2020133.35144.65144.65133.14348266-4.85%
01 Apr 2020140.14136.66141.01134.303344814.35%
31 Mar 2020134.30132.52134.30126.102885544.99%
30 Mar 2020127.92134.92134.92126.02314926-2.16%
27 Mar 2020130.74135.91135.91128.384889371.00%
26 Mar 2020129.45124.19129.45120.633055264.97%
25 Mar 2020123.32122.70132.27122.50441467-4.34%
24 Mar 2020128.92143.29148.17128.92511422-9.97%
23 Mar 2020143.20149.08150.74143.20157408-9.99%
20 Mar 2020159.10172.27174.72157.37733299-5.04%
19 Mar 2020167.55169.87179.40165.86589259-5.45%
18 Mar 2020177.20192.57198.53174.05508613-7.42%
17 Mar 2020191.41202.92206.98185.94569033-5.13%
16 Mar 2020201.76186.35218.82182.926353332.01%
13 Mar 2020197.78173.93205.94165.656554342.60%
12 Mar 2020192.77198.78215.34183.29813838-13.32%
11 Mar 2020222.38215.34229.01213.608237673.37%
09 Mar 2020215.14234.39240.15211.70938407-13.53%
06 Mar 2020248.80256.75256.75236.88632081-7.98%
05 Mar 2020270.38275.80277.87269.39437381-0.76%
04 Mar 2020272.45284.21285.49266.15553530-3.74%
03 Mar 2020283.05281.81289.06277.466823251.06%
02 Mar 2020280.07306.37310.26275.80576859-6.04%
28 Feb 2020298.08310.59310.59295.68576203-7.09%
27 Feb 2020320.82327.86331.30317.42305162-2.22%
26 Feb 2020328.11323.01337.59316.806737760.79%
25 Feb 2020325.54334.44340.20323.10513333-3.19%
24 Feb 2020336.27341.23345.38334.24312415-2.59%
20 Feb 2020345.21339.58355.23338.256662021.21%
19 Feb 2020341.07339.79343.55339.582584461.04%
18 Feb 2020337.55340.49341.23334.40313456-1.70%
17 Feb 2020343.39346.20349.10336.72400513-0.60%
14 Feb 2020345.46342.06350.72341.523978191.20%
13 Feb 2020341.36350.35350.84340.41419775-2.12%
12 Feb 2020348.77352.66361.03341.69744300-0.68%
11 Feb 2020351.17356.97362.77349.14557580-0.73%
10 Feb 2020353.74366.91366.91352.00404172-3.20%
07 Feb 2020365.42369.40372.21362.77580387-0.74%
06 Feb 2020368.15353.20384.63351.2627417104.87%
05 Feb 2020351.05344.05359.99339.589046572.84%
04 Feb 2020341.36340.78347.74339.585997300.79%
03 Feb 2020338.67334.19346.70334.19857016-0.39%
01 Feb 2020339.99359.41378.67332.702248415-5.86%
31 Jan 2020361.15368.57372.50358.63715716-1.46%
30 Jan 2020366.50371.88373.37361.32830158-1.46%
29 Jan 2020371.92372.71379.25368.5711352180.32%
28 Jan 2020370.72381.82387.20367.821542041-2.47%
27 Jan 2020380.12397.56404.84378.592280535-4.93%
24 Jan 2020399.83414.12421.41394.494900018-10.55%
23 Jan 2020447.00476.24479.55434.491637843-5.45%
22 Jan 2020472.76461.66476.98460.5016482413.55%
21 Jan 2020456.57438.97466.13435.0321553433.45%
20 Jan 2020441.33442.28451.39429.325622540.47%
17 Jan 2020439.26437.43452.22429.031037496-0.55%
16 Jan 2020441.70410.39446.42410.3918479166.74%
15 Jan 2020413.79394.66418.01391.189579874.92%
14 Jan 2020394.37401.16401.37390.14549606-1.30%
13 Jan 2020399.58404.55404.55393.41464732-0.74%
10 Jan 2020402.57403.56421.24398.7614985800.79%
09 Jan 2020399.42398.05403.52393.005954052.75%
08 Jan 2020388.73382.65391.67376.48695758-0.06%
07 Jan 2020388.98383.48401.12383.4811668422.52%
06 Jan 2020379.42393.41397.31377.261043221-5.61%
03 Jan 2020401.99404.93408.94391.341462390-1.39%
02 Jan 2020407.66373.37413.71372.63497101910.59%
01 Jan 2020368.61360.86371.88358.794209162.50%
31 Dec 2019359.62355.23371.05353.669382691.24%
30 Dec 2019355.23356.72358.50354.49195151-0.01%
27 Dec 2019355.27355.31360.28353.663177120.23%
26 Dec 2019354.45355.85361.61352.83213744-0.31%
24 Dec 2019355.56359.21360.95353.66167558-0.70%
23 Dec 2019358.05359.37366.00355.48313146-0.54%
20 Dec 2019359.99353.99363.60352.085678291.90%
19 Dec 2019353.29359.79359.79349.60486873-1.70%
18 Dec 2019359.41370.22370.22358.13411157-2.69%
17 Dec 2019369.35366.83371.88360.416613321.14%
16 Dec 2019365.17359.54374.28355.3110882462.15%
13 Dec 2019357.47354.20362.77349.527679801.15%
12 Dec 2019353.41358.83360.70346.33826387-0.91%
11 Dec 2019356.64363.35368.57345.3818394360.24%
10 Dec 2019355.77371.05376.81352.001031915-3.91%
09 Dec 2019370.26401.70401.70366.331283892-7.91%
06 Dec 2019402.07417.93423.98399.29491917-3.27%
05 Dec 2019415.65423.56424.89414.04202488-1.71%
04 Dec 2019422.90420.91429.86417.89302733-0.50%
03 Dec 2019425.01426.25430.64418.344481290.30%
02 Dec 2019423.73441.45446.01421.62460020-3.98%
29 Nov 2019441.29455.53461.00436.77697826-3.77%
28 Nov 2019458.60453.67473.71447.587443151.72%
27 Nov 2019450.85457.19461.25449.20276889-1.31%
26 Nov 2019456.82461.37472.64455.53310437-0.98%
25 Nov 2019461.33463.81467.58456.36248618-0.10%
22 Nov 2019461.79461.45471.10456.323075270.07%
21 Nov 2019461.45474.29477.11455.53346638-2.44%
20 Nov 2019473.01462.99478.72453.057392791.38%
19 Nov 2019466.55434.04475.99434.0420014827.43%
18 Nov 2019434.29440.54442.28430.68188139-1.14%
15 Nov 2019439.30450.89453.88434.83209665-2.05%
14 Nov 2019448.49461.21464.19444.76257586-2.49%
13 Nov 2019459.96466.38470.23455.53314817-1.24%
11 Nov 2019465.72475.41475.41462.74274411-1.44%
08 Nov 2019472.51483.90485.14462.36636469-1.76%
07 Nov 2019480.96488.66492.97476.2415064554.23%
06 Nov 2019461.45472.51478.68454.12681301-1.96%
05 Nov 2019470.69467.96483.53465.4711825530.91%
04 Nov 2019466.46444.76475.99444.6015212615.11%
01 Nov 2019443.77443.03458.80438.14733015-0.10%
31 Oct 2019444.23428.78451.39427.3313803544.70%
30 Oct 2019424.27431.35435.65416.81592956-2.27%
29 Oct 2019434.12422.40438.97410.0215427282.72%
27 Oct 2019422.61418.34429.77418.345524754.03%
25 Oct 2019406.25387.62457.77385.9684925579.76%
24 Oct 2019370.14376.02391.01365.25479984-1.43%
23 Oct 2019375.52385.13393.41369.56744215-3.73%
22 Oct 2019390.06399.38414.78375.151334890-1.84%
18 Oct 2019397.39340.82404.89332.50356764016.81%
17 Oct 2019340.20327.98361.94306.8642083648.09%
16 Oct 2019314.73358.21372.71307.442925349-12.98%
15 Oct 2019361.69383.48388.44359.75976474-6.94%
14 Oct 2019388.65421.33427.29382.40730125-7.00%
11 Oct 2019417.89443.27450.56414.74209027-5.13%
10 Oct 2019440.50455.04455.53438.9799980-2.96%
09 Oct 2019453.92458.02459.51447.2571400-0.43%
07 Oct 2019455.90478.39478.39452.7294125-4.33%
04 Oct 2019476.53478.64484.52473.75717980.41%
03 Oct 2019474.58485.43498.48472.14197165-2.64%
01 Oct 2019487.46483.36500.92459.673152800.82%
30 Sep 2019483.49506.05506.05472.26217001-4.69%
27 Sep 2019507.26528.87528.87504.6999980-4.09%
26 Sep 2019528.87535.87539.14526.1037342-0.60%
25 Sep 2019532.06529.70539.68527.59724980.27%
24 Sep 2019530.61546.43546.43517.65167548-1.07%
23 Sep 2019536.33566.52591.98530.49475581-4.97%
20 Sep 2019564.36499.43573.14499.4353287713.13%
19 Sep 2019498.85509.78510.82491.97117685-2.04%
18 Sep 2019509.24518.93524.32507.09122890-1.98%
17 Sep 2019519.55532.72535.08515.1778367-2.30%
16 Sep 2019531.77530.07543.33526.762107871.12%
13 Sep 2019525.89528.75532.56522.6260569-0.21%
12 Sep 2019527.01528.25534.46523.451043280.26%
11 Sep 2019525.64528.58535.87520.5181985-0.94%
09 Sep 2019530.65531.11536.70525.93488470.24%
06 Sep 2019529.37524.32533.39519.27813390.97%
05 Sep 2019524.28538.44552.44513.51238818-1.24%
04 Sep 2019530.86530.32536.70521.79475470.27%
03 Sep 2019529.41530.07536.70524.7761355-0.83%
30 Aug 2019533.84538.52544.32530.2479757-0.51%
29 Aug 2019536.58535.04542.41530.07512280.28%
28 Aug 2019535.08546.89551.15532.1057752-2.62%
27 Aug 2019549.50544.53556.45539.231120541.94%
26 Aug 2019539.02555.00557.41532.721670041.27%
23 Aug 2019532.27548.05554.92521.79209509-4.78%
22 Aug 2019558.98574.80574.80555.7584963-2.88%
21 Aug 2019575.54592.19594.63571.4993613-3.61%
20 Aug 2019597.12605.44608.59588.0544037-1.06%
19 Aug 2019603.50604.62611.49595.0576395-0.25%
16 Aug 2019604.99598.82614.97592.071976931.01%
14 Aug 2019598.94590.20602.13586.10750431.94%
13 Aug 2019587.55598.82604.62580.68113294-1.62%
09 Aug 2019597.24590.54616.21589.791853631.46%
08 Aug 2019588.63584.82596.33573.60658730.89%
07 Aug 2019583.45592.03600.47580.3994617-1.03%
06 Aug 2019589.54583.74593.64578.115525160.64%
05 Aug 2019585.77587.88590.16571.49686104-0.97%
02 Aug 2019591.49589.25600.02585.32381031-0.04%
01 Aug 2019591.74583.91602.96575.639636640.71%
31 Jul 2019587.59570.66600.47543.37911682-0.88%
30 Jul 2019592.81584.28600.85580.603395682.22%
29 Jul 2019579.93583.08585.15568.09170638-1.28%
26 Jul 2019587.47583.50593.85582.34723661.03%
25 Jul 2019581.47585.15591.36578.1592443-0.09%
24 Jul 2019582.00585.57591.61578.11158133-0.75%
23 Jul 2019586.39597.16604.62582.25101347-1.81%
22 Jul 2019597.20604.62611.99595.50229229-2.45%
19 Jul 2019612.19617.95628.97608.80133825-1.88%
18 Jul 2019623.91624.41628.97619.23353768-0.07%
17 Jul 2019624.37626.40633.48622.05108371-0.35%
16 Jul 2019626.56621.22631.91619.94765170.36%
15 Jul 2019624.29635.26640.52612.9877619-2.15%
12 Jul 2019638.03643.92646.61634.43278771-0.86%
11 Jul 2019643.58644.37653.56637.662315990.67%
10 Jul 2019639.28644.29649.34634.43189348-0.68%
09 Jul 2019643.67652.24653.85630.75136570-1.29%
08 Jul 2019652.11647.68658.41642.809192710.53%
05 Jul 2019648.68647.64665.90641.1811543600.40%
04 Jul 2019646.11644.37649.71641.891425720.38%
03 Jul 2019643.67639.53656.46634.893197580.77%
02 Jul 2019638.74634.64641.18634.641143900.62%
01 Jul 2019634.80640.27648.51632.40187670-1.08%
28 Jun 2019641.72646.03649.88637.74494952-0.64%
27 Jun 2019645.86641.89658.99639.362091600.89%
26 Jun 2019640.19633.60645.16633.601360810.17%
25 Jun 2019639.11639.40649.17633.60170187-0.99%
24 Jun 2019645.49655.22671.70641.89282089-2.21%
21 Jun 2019660.11639.48664.08631.536248581.79%
20 Jun 2019648.47632.61664.25620.483284672.65%
19 Jun 2019631.74654.23661.76593.85575735-2.89%
18 Jun 2019650.54637.66658.41636.094900101.91%
17 Jun 2019638.37656.42657.25630.29181295-2.77%
14 Jun 2019656.59670.79670.79654.27127382-1.56%
13 Jun 2019667.02670.00672.37664.25149629-0.65%
12 Jun 2019671.41674.19678.33667.77102112-0.63%
11 Jun 2019675.64676.88684.13666.735253770.30%
10 Jun 2019673.65675.72679.16669.221942720.76%
07 Jun 2019668.56679.16683.30662.63249442-1.57%
06 Jun 2019679.20694.89699.61670.051484876-2.96%
04 Jun 2019699.95689.10707.32687.443420611.31%
03 Jun 2019690.92694.85700.94679.16210744-0.69%
31 May 2019695.72699.70707.32688.39197082-0.55%
30 May 2019699.57713.74722.18695.72200103-1.79%
29 May 2019712.33717.09719.49697.01363180-1.48%
28 May 2019723.05726.95733.53716.43384912-0.72%
27 May 2019728.31712.29731.50690.675601772.11%
24 May 2019713.28683.22716.22678.048232385.25%
23 May 2019677.67666.82682.06665.8611512232.89%
22 May 2019658.62658.45662.59638.573547070.53%
21 May 2019655.18641.72670.05638.6118430541.99%
20 May 2019642.42629.46651.33613.317601625.37%
17 May 2019609.67618.03624.49593.811294463-3.02%
16 May 2019628.63637.74639.36625.324531220.28%
15 May 2019626.85644.37660.02624.49694557-2.93%
14 May 2019645.74630.21653.15621.7210297723.29%
13 May 2019625.20654.31679.99617.452756350-3.94%
10 May 2019650.87602.96660.11602.13460111312.21%
09 May 2019580.06579.64582.96573.472883240.81%
08 May 2019575.38580.60583.91571.11402235-1.15%
07 May 2019582.09580.60594.63575.884007761.51%
06 May 2019573.43579.77582.17570.20353332-0.86%
03 May 2019578.40563.20584.20563.207054983.11%
02 May 2019560.97596.08600.81559.061041760-4.36%
30 Apr 2019586.52637.74637.74577.201081728-9.00%
26 Apr 2019644.54649.26654.64633.65283341-0.23%
25 Apr 2019646.03658.29658.29642.05332496-1.30%
24 Apr 2019654.52655.43662.59651.825282270.48%
23 Apr 2019651.37654.14666.73648.554616470.01%
22 Apr 2019651.33650.83660.19645.12380525-0.73%
18 Apr 2019656.09666.48681.60644.541718290-0.98%
16 Apr 2019662.59681.23683.30660.11748928-2.00%
15 Apr 2019676.09683.30693.90672.53574790-0.61%
12 Apr 2019680.23693.90693.90679.28762857-2.02%
11 Apr 2019694.27716.18719.66691.75574252-2.79%
10 Apr 2019714.23737.13737.13712.29506261-3.52%
09 Apr 2019740.32750.39753.70733.45234202-1.62%
08 Apr 2019752.50776.85781.03747.86359245-2.68%
05 Apr 2019773.20800.04803.48770.26392067-2.90%
04 Apr 2019796.27766.83801.32757.8410133044.69%
03 Apr 2019760.57762.81813.99747.07645052-0.07%
02 Apr 2019761.07781.03782.52749.60518889-2.03%