Shyam Metalics & Energy Ltd

NSE :SHYAMMETL   BSE :543299  Sector : Steel

Buy, Sell or Hold SHYAMMETL ?

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

SHYAMMETL Historical Data

Equitypandit Financial Services Pvt. Ltd.
Date Price Open High Low Volume Change(%)
22 Nov 2024813.05800.05815.95794.951721161.38%
21 Nov 2024801.95819.90828.00798.15340807-2.42%
19 Nov 2024821.80805.05827.45805.052520452.21%
18 Nov 2024804.05809.00829.00799.15277112-1.08%
14 Nov 2024812.80793.00823.05790.303608472.08%
13 Nov 2024796.25796.00811.25778.65433815-1.72%
12 Nov 2024810.15803.25827.75799.954197571.16%
11 Nov 2024800.85814.85816.35790.15417850-1.71%
08 Nov 2024814.80852.10857.95805.00425748-5.10%
07 Nov 2024858.60889.30889.30840.00708675-2.68%
06 Nov 2024882.25872.45886.95865.352482091.22%
05 Nov 2024871.60835.05875.00835.057092313.82%
04 Nov 2024839.55839.80847.00817.45300432-0.12%
01 Nov 2024840.60851.75873.90835.00102906-0.93%
31 Oct 2024848.45832.75852.00829.201723081.28%
30 Oct 2024837.70835.10846.80826.102243210.31%
29 Oct 2024835.10804.95848.65790.003498613.82%
28 Oct 2024804.35800.00809.95787.002779410.87%
25 Oct 2024797.45821.00824.00775.00646106-3.95%
24 Oct 2024830.25825.00833.10816.502335430.45%
23 Oct 2024826.50820.00838.90794.805531170.67%
22 Oct 2024821.00875.20878.95811.30801132-6.67%
21 Oct 2024879.70890.00890.00871.00432702-2.23%
18 Oct 2024899.80908.90914.60881.80661739-2.49%
17 Oct 2024922.75930.00939.00909.55298224-0.30%
16 Oct 2024925.55912.05931.75907.352495460.96%
15 Oct 2024916.75907.10921.95904.002132990.73%
14 Oct 2024910.15913.95919.90903.60179046-0.08%
11 Oct 2024910.90923.30927.70908.00218958-1.96%
10 Oct 2024929.10934.10945.00920.00235770-0.18%
09 Oct 2024930.75908.00941.00899.355999913.80%
08 Oct 2024896.65894.95914.35877.30358137-0.32%
07 Oct 2024899.50909.55916.65861.50929846-1.00%
04 Oct 2024908.55916.70926.95891.00383307-0.40%
03 Oct 2024912.20887.05916.70876.155390300.96%
01 Oct 2024903.50910.00918.00891.10401481-0.48%
30 Sep 2024907.90900.00927.00900.008073430.84%
27 Sep 2024900.30917.20925.00891.20394735-1.84%
26 Sep 2024917.20923.00934.95905.95611311-0.67%
25 Sep 2024923.40935.00939.30920.00385558-1.43%
24 Sep 2024936.80942.40956.90930.15631610-0.59%
23 Sep 2024942.40927.90948.90917.508890232.42%
20 Sep 2024920.15882.00932.75867.0035412615.66%
19 Sep 2024870.85895.70895.70850.05703465-2.21%
18 Sep 2024890.55882.75896.35881.30466009-0.17%
17 Sep 2024892.10908.90908.90877.55819386-0.81%
16 Sep 2024899.35875.50903.00872.6012206573.23%
13 Sep 2024871.20852.00879.00846.0020226513.18%
12 Sep 2024844.35838.80854.80828.8012617862.04%
11 Sep 2024827.50822.00833.95815.557114930.38%
10 Sep 2024824.40818.90830.00814.756280771.26%
09 Sep 2024814.15803.50819.00793.4013246272.07%
06 Sep 2024797.65837.50837.50792.55939584-3.92%
05 Sep 2024830.20827.95841.80827.958420670.36%
04 Sep 2024827.20799.05830.00789.0017905953.15%
03 Sep 2024801.95797.90805.00786.25541001-0.01%
02 Sep 2024802.05806.25806.25781.107912460.59%
30 Aug 2024797.35781.95800.00778.007282542.17%
29 Aug 2024780.40788.30800.00766.601146546-1.50%
28 Aug 2024792.30815.45822.00788.901135428-2.68%
27 Aug 2024814.10825.25831.80811.051096895-1.35%
26 Aug 2024825.25816.00836.90812.3530801022.59%
23 Aug 2024804.40818.00840.00801.003872113-0.72%
22 Aug 2024810.20816.00844.50801.75138379946.15%
21 Aug 2024763.25767.80769.85745.3010427030.12%
20 Aug 2024762.35720.00766.00720.0028556906.38%
19 Aug 2024716.65711.10722.00705.906525290.78%
16 Aug 2024711.10736.65740.00706.001376789-3.09%
14 Aug 2024733.75753.20755.35719.10673604-1.91%
13 Aug 2024748.00747.70759.00735.7511348060.73%
12 Aug 2024742.60744.60748.00726.55722267-0.25%
09 Aug 2024744.45722.35764.50722.3529363983.37%
08 Aug 2024720.20733.90734.00716.00621740-2.28%
07 Aug 2024737.00700.95740.80700.9517004485.79%
06 Aug 2024696.65698.35711.00690.008864820.03%
05 Aug 2024696.45700.00719.70673.051336581-4.19%
02 Aug 2024726.90730.00738.40720.00500008-1.74%
01 Aug 2024739.75740.85769.95730.702160073-0.05%
31 Jul 2024740.15728.50744.10707.6022695823.25%
30 Jul 2024716.85710.00735.00705.1514219020.97%
29 Jul 2024709.95692.00712.90686.956850842.74%
26 Jul 2024691.00683.80699.90683.005767020.91%
25 Jul 2024684.75690.05691.00677.65191186-1.03%
24 Jul 2024691.85682.75695.00681.152722551.23%
23 Jul 2024683.45670.95686.95646.705069791.62%
22 Jul 2024672.55655.10683.20651.006531740.69%
19 Jul 2024667.95675.05676.70651.00395714-2.07%
18 Jul 2024682.05697.60698.00671.95353523-1.76%
16 Jul 2024694.25691.00699.25686.051960100.49%
15 Jul 2024690.85675.00698.00668.454254871.63%
12 Jul 2024679.80692.00697.35674.35312003-1.55%
11 Jul 2024690.50679.95699.90679.206649601.66%
10 Jul 2024679.20701.85707.80664.80789726-3.23%
09 Jul 2024701.85712.95721.00700.90799976-1.49%
08 Jul 2024712.50725.00725.00708.10615826-1.08%
05 Jul 2024720.30721.85745.30714.051598648-0.21%
04 Jul 2024721.85732.95732.95717.001132760-1.49%
03 Jul 2024732.75706.00737.15706.0019283074.02%
02 Jul 2024704.45720.90728.15700.201447272-1.49%
01 Jul 2024715.10670.00720.00665.7029616496.83%
28 Jun 2024669.40657.00676.00652.254960531.85%
27 Jun 2024657.25666.45669.00650.00580028-1.59%
26 Jun 2024667.90666.10674.95633.605377150.98%
25 Jun 2024661.45659.90665.00654.253507251.17%
24 Jun 2024653.80657.95658.00643.05339636-0.78%
21 Jun 2024658.95674.10678.00657.50332735-2.95%
20 Jun 2024679.00679.90686.00669.95553099-0.70%
19 Jun 2024683.80676.45689.00656.4012006581.80%
18 Jun 2024671.70653.25675.95651.5514193762.82%
14 Jun 2024653.25647.00655.25644.006679120.90%
13 Jun 2024647.45641.00653.80637.004370961.08%
12 Jun 2024640.55638.95645.00635.254447890.89%
11 Jun 2024634.90630.15642.00627.003512711.35%
10 Jun 2024626.45625.20642.80620.154360420.20%
07 Jun 2024625.20602.00639.75600.003711353.32%
06 Jun 2024605.10574.75618.35572.606525036.63%
05 Jun 2024567.45555.00574.00538.553884462.74%
04 Jun 2024552.30624.50624.50524.20971852-11.16%
03 Jun 2024621.70635.00640.90614.203587361.96%
31 May 2024609.75622.40624.15604.00514824-1.65%
30 May 2024620.00626.95629.50612.85581534-0.67%
29 May 2024624.20623.00631.90615.602396330.08%
28 May 2024623.70630.00632.45617.35391402-1.04%
27 May 2024630.25644.95646.70625.25410239-1.68%
24 May 2024641.05645.95651.95637.05451117-0.93%
23 May 2024647.05650.50668.30641.351410472-0.20%
22 May 2024648.35635.00655.00628.109922832.60%
21 May 2024631.90645.00658.90625.001388849-1.92%
18 May 2024644.25627.95647.50620.305615713.15%
17 May 2024624.55594.30629.20590.0016370406.17%
16 May 2024588.25604.00605.00585.00329245-2.62%
15 May 2024604.10613.00616.25598.003834520.02%
14 May 2024603.95584.65612.30584.656555524.12%
13 May 2024580.05577.55585.85563.10338806-0.66%
10 May 2024583.90570.55587.15561.403812622.97%
09 May 2024567.05592.15593.75563.30327372-4.24%
08 May 2024592.15582.40597.35578.053722221.68%
07 May 2024582.35593.70598.00577.00590827-1.24%
06 May 2024589.65614.00616.00582.25755464-4.05%
03 May 2024614.55623.00629.85605.10246853-1.06%
02 May 2024621.15629.00633.40620.00229301-1.26%
30 Apr 2024629.05639.80640.00625.00234410-1.35%
29 Apr 2024637.65642.15647.40632.00204592-0.70%
26 Apr 2024642.15645.00652.60636.00359699-0.23%
25 Apr 2024643.65655.00661.00638.35576306-1.49%
24 Apr 2024653.40613.00659.00610.3021076047.06%
23 Apr 2024610.30611.80614.50601.703255300.34%
22 Apr 2024608.25596.60611.00596.602742462.25%
19 Apr 2024594.85597.75603.55587.30259851-1.21%
18 Apr 2024602.15600.95618.00599.454373340.85%
16 Apr 2024597.10593.30606.90592.00241110-0.38%
15 Apr 2024599.35611.00611.45590.05420897-3.03%
12 Apr 2024618.05630.00630.55615.95469383-1.91%
10 Apr 2024630.10640.00658.90625.0023762761.76%
09 Apr 2024619.20619.75631.90615.003279900.15%
08 Apr 2024618.30625.05633.60615.00423512-0.28%
05 Apr 2024620.05617.30629.80609.654558680.45%
04 Apr 2024617.30619.40621.10608.253909730.78%
03 Apr 2024612.50620.95632.90609.70550996-1.65%
02 Apr 2024622.80623.00629.50615.95278456-0.06%
01 Apr 2024623.15596.70628.00596.656133595.38%
28 Mar 2024591.35611.90612.65583.85566910-2.31%
27 Mar 2024605.35612.00624.00601.8512810090.92%
26 Mar 2024599.85606.40607.00597.754812940.09%
22 Mar 2024599.30594.40609.00580.7010896721.71%
21 Mar 2024589.25571.35600.00571.3512734092.95%
20 Mar 2024572.35572.20582.10564.10937869-0.29%
19 Mar 2024574.00579.00583.30566.55521625-0.92%
18 Mar 2024579.35560.20583.15560.2014791632.82%
15 Mar 2024563.45544.75570.00542.0510615342.94%
14 Mar 2024547.35541.00566.00530.9511682950.56%
13 Mar 2024544.30592.50592.80511.201965752-7.36%
12 Mar 2024587.55596.85608.00584.051144829-1.56%
11 Mar 2024596.85640.20642.15590.251452486-6.77%
07 Mar 2024640.20632.05646.00630.504296431.70%
06 Mar 2024629.50650.10653.40622.55923041-3.80%
05 Mar 2024654.35660.00667.05647.80936834-1.43%
04 Mar 2024663.85687.00688.50662.00527510-3.58%
02 Mar 2024688.50674.00692.70670.003588762.53%
01 Mar 2024671.50656.00682.90634.3024988583.32%
29 Feb 2024649.90624.50658.60622.0013638333.60%
28 Feb 2024627.30650.60653.30624.00413154-3.27%
27 Feb 2024648.50653.15662.95646.65340307-1.23%
26 Feb 2024656.55665.15671.90653.60399838-1.21%
23 Feb 2024664.60649.45670.55643.556757972.71%
22 Feb 2024647.05651.05651.70630.155381180.54%
21 Feb 2024643.55663.00674.00640.70663338-2.93%
20 Feb 2024662.95671.00672.00659.70308942-0.90%
19 Feb 2024668.95673.90678.95661.50342836-0.36%
16 Feb 2024671.40670.80680.00666.252760160.37%
15 Feb 2024668.95674.90684.00664.35375653-0.27%
14 Feb 2024670.75649.00676.70644.805284111.77%
13 Feb 2024659.10664.55667.00643.656376880.21%
12 Feb 2024657.70682.05702.85650.15854405-3.57%
09 Feb 2024682.05685.00689.80651.651054114-0.81%
08 Feb 2024687.60695.90700.40685.00627460-0.66%
07 Feb 2024692.20704.50710.85690.00452758-0.73%
06 Feb 2024697.30685.45704.65681.455506831.83%
05 Feb 2024684.75710.00719.90675.15929349-2.92%
02 Feb 2024705.35705.45720.00698.0513049360.44%
01 Feb 2024702.25705.90720.45695.001195893-0.36%
31 Jan 2024704.80737.80737.80690.002625792-3.58%
30 Jan 2024731.00722.00734.90715.5026126342.78%
29 Jan 2024711.20680.05716.95679.5020207175.03%
25 Jan 2024677.15676.00683.35672.003536490.17%
24 Jan 2024676.00672.90678.70655.607203340.63%
23 Jan 2024671.80700.00708.80660.101529512-3.58%
20 Jan 2024696.75680.00703.50672.9518315032.88%
19 Jan 2024677.25661.30682.40654.0013624183.12%
18 Jan 2024656.75651.10663.00637.0010742430.98%
17 Jan 2024650.35660.50665.40646.301343951-3.16%
16 Jan 2024671.55675.00683.80650.701466524-1.42%
15 Jan 2024681.25691.00692.70669.951563493-0.29%
12 Jan 2024683.20672.85689.00665.0014735861.91%
11 Jan 2024670.40678.00683.40667.0035751550.59%
10 Jan 2024666.50620.20672.00620.2073939634.49%
09 Jan 2024637.85640.00643.00625.6514560871.27%
08 Jan 2024629.85650.00653.35628.001676042-3.66%
05 Jan 2024653.75656.00668.00645.001053483-0.21%
04 Jan 2024655.15670.00682.00651.551956706-2.03%
03 Jan 2024668.70635.50677.00632.5528615534.00%
02 Jan 2024643.00648.00654.00635.1025577010.17%
01 Jan 2024641.90636.00646.60628.3524004932.25%
29 Dec 2023627.80627.00630.00613.5521017970.30%
28 Dec 2023625.90625.00633.70621.9513947650.41%
27 Dec 2023623.35624.80626.00610.1012948000.69%
26 Dec 2023619.10615.00627.60610.0025750031.76%
22 Dec 2023608.40590.00612.00577.0061074506.38%
21 Dec 2023571.90515.00573.20507.2548200389.75%
20 Dec 2023521.10544.80548.45517.551695493-3.42%
19 Dec 2023539.55541.95544.90534.009539370.51%
18 Dec 2023536.80516.00542.00512.5017440184.62%
15 Dec 2023513.10519.90523.45510.00743941-1.23%
14 Dec 2023519.50516.15528.00512.557104110.95%
13 Dec 2023514.60515.00518.95507.703568520.19%
12 Dec 2023513.60526.75528.20510.10676078-2.25%
11 Dec 2023525.40519.90534.70515.8515147192.03%
08 Dec 2023514.95519.00525.95502.3514683240.36%
07 Dec 2023513.10517.90519.00506.001064409-0.27%
06 Dec 2023514.50489.00520.00486.0057801646.62%
05 Dec 2023482.55470.90490.00462.8021257982.60%
04 Dec 2023470.30473.95475.85469.554597220.32%
01 Dec 2023468.80470.50476.05461.95667519-0.23%
30 Nov 2023469.90456.00472.65456.0023632683.22%
29 Nov 2023455.25447.25461.50443.058033672.10%
28 Nov 2023445.90450.90452.50442.30408286-0.48%
24 Nov 2023448.05444.45452.00441.603204350.91%
23 Nov 2023444.00448.00453.45442.10317760-0.88%
22 Nov 2023447.95451.70453.95444.20354346-0.39%
21 Nov 2023449.70460.90462.95448.20330559-1.50%
20 Nov 2023456.55457.80465.00455.053325610.44%
17 Nov 2023454.55463.55466.35451.75357013-2.08%
16 Nov 2023464.20472.85477.05461.25334455-1.82%
15 Nov 2023472.80479.00483.90471.80644413-0.04%
13 Nov 2023473.00472.40480.25470.1010903050.46%
12 Nov 2023470.85465.30475.00465.3012125533.19%
10 Nov 2023456.30449.55460.00443.0010889152.11%
09 Nov 2023446.85451.95453.60446.00222457-0.67%
08 Nov 2023449.85450.00455.40448.003998850.25%
07 Nov 2023448.75443.60454.80442.954031771.16%
06 Nov 2023443.60442.00447.00438.954204160.82%
03 Nov 2023440.00436.90441.80430.004317011.89%
02 Nov 2023431.85435.00437.30424.90508388-0.23%
01 Nov 2023432.85442.00443.20431.15225069-1.80%
31 Oct 2023440.80440.00452.00439.203302860.25%
30 Oct 2023439.70444.00448.95436.05268947-0.81%
27 Oct 2023443.30438.00444.20435.554019562.12%
26 Oct 2023434.10431.00437.00420.50602160-0.40%
25 Oct 2023435.85437.40442.55420.205727020.15%
23 Oct 2023435.20457.45459.50431.00924528-4.87%
20 Oct 2023457.50471.60472.65455.40480580-2.72%
19 Oct 2023470.30462.00473.70458.055674801.05%
18 Oct 2023465.40473.60482.70460.80940388-0.99%
17 Oct 2023470.05475.00479.90466.25804183-0.13%
16 Oct 2023470.65459.80477.70454.0023433002.90%
13 Oct 2023457.40462.00465.15452.751006962-0.88%
12 Oct 2023461.45435.05465.70431.6539451266.44%
11 Oct 2023433.55437.45440.90432.00633336-0.28%
10 Oct 2023434.75435.40438.75431.105909570.23%
09 Oct 2023433.75442.80442.80432.00421804-2.08%
06 Oct 2023442.95439.80445.75435.859174351.22%
05 Oct 2023437.60444.70446.00435.65407120-0.68%
04 Oct 2023440.60445.00449.20437.401288315-0.86%
03 Oct 2023444.40444.00448.00441.507551040.68%
29 Sep 2023441.40440.70447.40440.005181440.41%
28 Sep 2023439.60444.50445.00436.00409410-0.51%
27 Sep 2023441.85445.05448.30437.105325690.09%
26 Sep 2023441.45450.00451.70440.00940925-0.26%
25 Sep 2023442.60436.00447.05427.5016108311.81%
22 Sep 2023434.75433.70441.90428.909047920.79%
21 Sep 2023431.35434.90439.95426.90748450-0.82%
20 Sep 2023434.90438.45441.95433.75754004-0.85%
18 Sep 2023438.65450.55455.25435.00997109-2.31%
15 Sep 2023449.00450.90456.60444.4020328220.54%
14 Sep 2023446.60444.70451.00443.2524408011.06%
13 Sep 2023441.90435.50447.90429.8035018180.91%
12 Sep 2023437.90435.50446.00434.9010067895-2.96%
11 Sep 2023451.25443.10459.70436.603931589-3.54%
08 Sep 2023467.80479.00479.00458.00838729-1.25%
07 Sep 2023473.70480.00482.90470.00775846-1.91%
06 Sep 2023482.90490.00492.65478.10654536-0.74%
05 Sep 2023486.50482.00493.00477.308971621.40%
04 Sep 2023479.80486.00494.35473.651612741-0.25%
01 Sep 2023481.00467.50489.00461.1020325193.06%
31 Aug 2023466.70474.30477.70465.00330826-1.50%
30 Aug 2023473.80478.95479.50466.45526845-0.84%
29 Aug 2023477.80482.00484.80476.00301372-0.07%
28 Aug 2023478.15483.30485.10476.253450520.40%
25 Aug 2023476.25471.00488.00471.006730951.10%
24 Aug 2023471.05473.90485.00469.005726870.22%
23 Aug 2023470.00466.90471.00465.003592641.02%
22 Aug 2023465.25467.75477.50463.80338170-0.53%
21 Aug 2023467.75463.25474.00462.005464990.97%
18 Aug 2023463.25469.95477.50461.00523657-1.43%
17 Aug 2023469.95470.05475.20465.004573440.04%
16 Aug 2023469.75463.05474.00458.507053111.16%
14 Aug 2023464.35476.00479.40457.851181581-0.11%
11 Aug 2023464.85450.00479.90450.0020711823.80%
10 Aug 2023447.85453.45461.00442.451125469-0.68%
09 Aug 2023450.90423.30463.20423.2534130697.08%
08 Aug 2023421.10403.95430.40403.9521748424.47%
07 Aug 2023403.10402.55408.90401.403478800.57%
04 Aug 2023400.80400.75408.10396.005280830.02%
03 Aug 2023400.70393.40404.00386.104425661.86%
02 Aug 2023393.40390.20399.50388.00304034-0.09%
01 Aug 2023393.75396.95399.00387.40659626-0.30%
31 Jul 2023394.95395.65402.00386.006634220.32%
28 Jul 2023393.70403.00403.70384.05903312-2.31%
27 Jul 2023403.00402.00410.00400.005641990.64%
26 Jul 2023400.45397.05403.90396.004036900.18%
25 Jul 2023399.75400.00404.40394.755038801.19%
24 Jul 2023395.05387.65399.00383.055108072.17%
21 Jul 2023386.65380.00389.00374.004785460.78%
20 Jul 2023383.65382.75388.40378.204243450.95%
19 Jul 2023380.05379.65392.80377.556791650.84%
18 Jul 2023376.90380.65387.40372.30533138-0.25%
17 Jul 2023377.85364.40381.00362.658573354.26%
14 Jul 2023362.40348.85364.90348.855391954.03%
13 Jul 2023348.35352.80356.00343.30157258-1.15%
12 Jul 2023352.40357.05357.05348.101728490.31%
11 Jul 2023351.30350.95357.70350.401979300.44%
10 Jul 2023349.75353.40360.00348.20289430-1.03%
07 Jul 2023353.40354.00360.00350.75292294-0.95%
06 Jul 2023356.80361.95364.95355.35182333-0.78%
05 Jul 2023359.60359.85367.50356.10246589-0.28%
04 Jul 2023360.60364.00364.95354.50215967-0.52%
03 Jul 2023362.50360.00369.70359.153341301.02%
30 Jun 2023358.85365.70366.00356.00251163-1.51%
28 Jun 2023364.35369.00373.95362.40450234-0.46%
27 Jun 2023366.05353.40368.70352.0010561794.75%
26 Jun 2023349.45339.70350.80338.453815924.36%
23 Jun 2023334.85341.95342.00333.25147779-2.22%
22 Jun 2023342.45353.00356.00340.00311251-1.52%
21 Jun 2023347.75352.90356.00346.20272077-1.49%
20 Jun 2023353.00349.80355.40343.003370530.91%
19 Jun 2023349.80343.15352.90339.756374052.79%
16 Jun 2023340.30337.90348.65337.005285801.73%
15 Jun 2023334.50342.30343.05331.55437889-1.75%
14 Jun 2023340.45319.35346.85317.9028008157.26%
13 Jun 2023317.40324.40324.40316.55131431-1.24%
12 Jun 2023321.40322.95324.70319.502555160.99%
09 Jun 2023318.25319.90319.90312.751362690.11%
08 Jun 2023317.90318.00323.00315.553838090.76%
07 Jun 2023315.50311.00316.55307.003465251.38%
06 Jun 2023311.20295.00321.00295.0019030235.89%
05 Jun 2023293.90296.00298.50292.00205079-0.37%
02 Jun 2023295.00297.00300.75294.05129565-0.32%
01 Jun 2023295.95298.70298.85294.65998590.05%
31 May 2023295.80299.15300.00294.10103088-1.12%
30 May 2023299.15303.35304.80298.0061780-0.85%
29 May 2023301.70304.00309.40300.55154594-0.41%
26 May 2023302.95304.55305.50301.0576796-0.53%
25 May 2023304.55300.00315.00295.154771411.13%
24 May 2023301.15297.55303.95296.05799430.79%
23 May 2023298.80297.70301.35294.95832450.67%
22 May 2023296.80298.90299.75294.9562419-0.29%
19 May 2023297.65296.00300.95293.50841240.25%
18 May 2023296.90299.40304.30295.0595953-0.44%
17 May 2023298.20298.10303.05293.3075234-0.40%
16 May 2023299.40306.80306.80298.4572542-1.79%
15 May 2023304.85307.05308.75303.851080340.59%
12 May 2023303.05303.85306.65298.55915310.07%
11 May 2023302.85300.60304.80300.00851950.75%
10 May 2023300.60296.50303.00295.60909931.37%
09 May 2023296.55299.00305.80295.1097445-0.79%
08 May 2023298.90302.95303.90296.8093457-0.15%
05 May 2023299.35300.25306.00297.9590231-0.88%
04 May 2023302.00293.70302.75293.051365643.12%
03 May 2023292.85294.00295.95292.0541183-0.41%
02 May 2023294.05294.30296.95293.4075352-0.08%
28 Apr 2023294.30294.00296.95293.00697860.20%
27 Apr 2023293.70296.00298.65292.00105209-1.33%
26 Apr 2023297.65301.00301.00295.5560784-0.98%
25 Apr 2023300.60301.00303.50299.05572280.18%
24 Apr 2023300.05304.80310.00298.00123373-1.56%
21 Apr 2023304.80311.65311.65303.00118825-1.82%
20 Apr 2023310.45301.85313.70300.002962533.00%
19 Apr 2023301.40294.25304.40292.001661171.98%
18 Apr 2023295.55292.55296.00292.50641661.13%
17 Apr 2023292.25291.00293.35287.751054030.26%
13 Apr 2023291.50292.10296.00287.55117061-0.21%
12 Apr 2023292.10287.90295.00286.101359751.46%
11 Apr 2023287.90282.00289.50280.651498352.11%
10 Apr 2023281.95276.00283.80276.001255262.30%
06 Apr 2023275.60275.40276.80271.35807480.07%
05 Apr 2023275.40274.50277.00270.00799051.31%
03 Apr 2023271.85268.10273.55265.101155823.42%
31 Mar 2023262.85264.25270.55261.10162249-0.51%
29 Mar 2023264.20255.95266.95254.552202683.45%
28 Mar 2023255.40265.00268.00255.00169534-3.51%
27 Mar 2023264.70271.00272.20263.15135332-2.25%
24 Mar 2023270.80275.20278.80269.50275340-1.87%
23 Mar 2023275.95275.00279.00272.101958410.31%
22 Mar 2023275.10276.90279.30274.10160551-0.72%
21 Mar 2023277.10282.00282.50272.751550190.07%
20 Mar 2023276.90279.00281.00271.35235750-0.75%
17 Mar 2023279.00268.75283.70268.301980644.91%
16 Mar 2023265.95272.50272.50263.00248204-2.49%
15 Mar 2023272.75274.50278.00270.40117391-0.62%
14 Mar 2023274.45275.00278.55270.101569690.48%
13 Mar 2023273.15280.85281.00270.10124266-2.32%
10 Mar 2023279.65280.00282.45278.6075304-1.31%
09 Mar 2023283.35283.00287.95281.801292570.68%
08 Mar 2023281.45280.00282.95277.70832250.23%
06 Mar 2023280.80277.60283.00276.85844181.57%
03 Mar 2023276.45274.95278.15273.001344431.08%
02 Mar 2023273.50277.25277.30272.6590406-1.35%
01 Mar 2023277.25270.00278.05270.00965702.65%
28 Feb 2023270.10277.85278.80268.40145869-2.61%
27 Feb 2023277.35284.70285.85276.10101315-2.58%
24 Feb 2023284.70286.05287.45282.5098761-0.49%
23 Feb 2023286.10291.70291.70282.8576001-0.45%
22 Feb 2023287.40288.05290.05283.40157360-0.50%
21 Feb 2023288.85290.00291.25288.0069676-0.47%
20 Feb 2023290.20290.75292.20287.0596254-0.19%
17 Feb 2023290.75291.95293.55288.00128494-0.58%
16 Feb 2023292.45293.25293.90289.25161761-1.27%
15 Feb 2023296.20290.00298.50282.303525671.44%
14 Feb 2023292.00292.00296.80291.0058535-0.46%
13 Feb 2023293.35296.65299.90292.0080313-1.10%
10 Feb 2023296.60296.25298.25296.0059808-0.20%
09 Feb 2023297.20297.00299.80295.50158201-0.49%
08 Feb 2023298.65296.90301.90294.45732520.56%
07 Feb 2023297.00300.60301.80295.4059052-1.20%
06 Feb 2023300.60299.45302.30298.30643340.38%
03 Feb 2023299.45300.00302.95296.00759590.03%
02 Feb 2023299.35300.70303.70297.5560851-0.75%
01 Feb 2023301.60304.60310.00295.50148910-0.59%
31 Jan 2023303.40304.55306.50300.20876880.33%
30 Jan 2023302.40302.00307.15298.40161938-0.18%
27 Jan 2023302.95307.90310.80298.65104432-1.25%
25 Jan 2023306.80315.80317.20305.00118497-3.29%
24 Jan 2023317.25323.60323.95314.00104957-1.46%
23 Jan 2023321.95326.15329.10318.35213988-1.29%
20 Jan 2023326.15314.90329.00311.205938534.17%
19 Jan 2023313.10304.20318.00302.304135012.93%
18 Jan 2023304.20300.00305.80300.001232921.23%
17 Jan 2023300.50307.60307.60298.00171404-2.42%
16 Jan 2023307.95306.25309.20303.45703060.56%
13 Jan 2023306.25310.00310.95303.451854781.85%
12 Jan 2023300.70301.30303.80294.251189080.23%
11 Jan 2023300.00302.00304.80296.001095950.20%
10 Jan 2023299.40305.80306.45297.80111615-0.66%
09 Jan 2023301.40307.00308.95300.00108937-0.56%
06 Jan 2023303.10310.15313.65301.25129851-1.69%
05 Jan 2023308.30313.15316.00307.00130207-1.49%
04 Jan 2023312.95327.05327.20311.10261207-4.36%
03 Jan 2023327.20329.75334.90325.002927090.23%
02 Jan 2023326.45313.95330.00310.108000154.10%
30 Dec 2022313.60306.10316.00306.101896252.42%
29 Dec 2022306.20312.25312.25300.3590909-2.27%
28 Dec 2022313.30310.00317.15305.003930820.98%
27 Dec 2022310.25297.00312.00295.003324264.29%
26 Dec 2022297.50282.00302.95282.002170494.48%
23 Dec 2022284.75292.35294.35282.40235859-2.82%
22 Dec 2022293.00302.25303.30292.00180673-2.07%
21 Dec 2022299.20306.80317.75295.0020626942.62%
20 Dec 2022291.55290.00293.90290.0048428-0.80%
19 Dec 2022293.90289.30294.90289.00554590.94%
16 Dec 2022291.15292.80292.95290.0565798-0.56%
15 Dec 2022292.80293.90296.55292.0057215-0.37%
14 Dec 2022293.90293.10295.00292.00600110.44%
13 Dec 2022292.60296.05299.00291.00103290-0.22%
12 Dec 2022293.25295.75295.75291.05529320.60%
09 Dec 2022291.50292.05294.20290.7061181-0.19%
08 Dec 2022292.05291.00293.00291.00342400.03%
07 Dec 2022291.95293.95293.95291.65305660.10%
06 Dec 2022291.65292.40295.00290.0093558-0.53%
05 Dec 2022293.20295.95297.90292.80177003-0.80%
02 Dec 2022295.55294.45296.55293.55831080.37%
01 Dec 2022294.45295.50297.90293.102126010.03%
30 Nov 2022294.35295.00296.85293.801506660.20%
29 Nov 2022293.75292.50297.55291.701774680.43%
28 Nov 2022292.50292.05295.95291.95170486-0.39%
25 Nov 2022293.65291.35299.50291.001961630.79%
24 Nov 2022291.35295.50297.35290.7080949-1.15%
23 Nov 2022294.75295.20297.95294.0044454-0.77%
22 Nov 2022297.05301.40301.85296.0539147-1.44%
21 Nov 2022301.40304.95307.45299.051223691.57%
18 Nov 2022296.75300.65301.05293.00284791-1.30%
17 Nov 2022300.65299.85301.50297.60499010.15%
16 Nov 2022300.20304.00306.20298.90105686-0.94%
15 Nov 2022303.05298.75304.00298.75636811.47%
14 Nov 2022298.65300.00304.40297.2077846-0.40%
11 Nov 2022299.85300.20302.70296.4089222-0.10%
10 Nov 2022300.15289.25301.95289.25277290-2.18%
09 Nov 2022306.85305.00314.70305.0095532-1.18%
07 Nov 2022310.50310.00312.05305.201490100.57%
04 Nov 2022308.75303.40312.45301.551454792.13%
03 Nov 2022302.30301.50305.00299.80144581-0.56%
02 Nov 2022304.00302.80305.00299.05944341.27%
01 Nov 2022300.20306.80307.00296.00333379-1.83%
31 Oct 2022305.80293.40306.90293.053418964.82%
28 Oct 2022291.75293.50294.30289.001505390.03%
27 Oct 2022291.65294.00297.10289.8595372-0.51%
25 Oct 2022293.15299.95299.95292.5082092-1.87%
24 Oct 2022298.75298.00301.40296.00247070.74%
21 Oct 2022296.55304.35306.00296.0057796-2.56%
20 Oct 2022304.35300.00309.80296.951828151.45%
19 Oct 2022300.00298.30301.95296.351053300.57%
18 Oct 2022298.30293.00302.00288.451895592.72%
17 Oct 2022290.40287.55292.35284.50575050.14%
14 Oct 2022290.00289.85291.35284.351001581.59%
13 Oct 2022285.45284.60287.45282.00823720.49%
12 Oct 2022284.05281.95285.00280.05658550.67%
11 Oct 2022282.15283.80285.60281.1096100-0.05%
10 Oct 2022282.30287.65289.20280.75180025-1.86%
07 Oct 2022287.65289.00294.25285.55121174-0.55%
06 Oct 2022289.25289.70294.60288.001213910.80%
04 Oct 2022286.95286.50290.20285.351216940.83%
03 Oct 2022284.60288.00289.95284.00137429-0.59%
30 Sep 2022286.30286.00293.45285.05278847-0.47%
29 Sep 2022287.65294.90296.00287.00122341-1.29%
28 Sep 2022291.40292.90293.65290.30192751-1.60%
27 Sep 2022296.15292.50300.80292.501666300.78%
26 Sep 2022293.85285.55295.75285.001581270.15%
23 Sep 2022293.40293.25297.00292.251123670.05%
22 Sep 2022293.25292.40296.55292.40139461-0.53%
21 Sep 2022294.80300.00302.40293.25186630-1.88%
20 Sep 2022300.45300.10303.00297.901106140.74%
19 Sep 2022298.25303.00303.00292.102066990.22%
16 Sep 2022297.60303.35303.35295.45223651-2.11%
15 Sep 2022304.00305.00307.00302.05150910-0.23%
14 Sep 2022304.70301.00306.30300.101880620.43%
13 Sep 2022303.40305.05306.25303.00935660.13%
12 Sep 2022303.00307.45308.50301.00227658-0.80%
09 Sep 2022305.45301.00307.90301.001538141.77%
08 Sep 2022300.15302.00305.00299.50144820-0.20%
07 Sep 2022300.75303.50305.80299.10157908-1.10%
06 Sep 2022304.10301.50308.00297.101646111.76%
05 Sep 2022298.85296.70300.95295.75803971.32%
02 Sep 2022294.95299.75302.10293.25169073-1.60%
01 Sep 2022299.75302.10306.00299.00103040-0.78%
30 Aug 2022302.10299.80303.35299.051302041.56%
29 Aug 2022297.45292.70299.50292.0074285-1.21%
26 Aug 2022301.10298.90306.35295.101418681.67%
25 Aug 2022296.15300.80302.60284.95107761-1.05%
24 Aug 2022299.30296.85303.50295.90733930.83%
23 Aug 2022296.85290.15298.00290.15705630.92%
22 Aug 2022294.15299.00299.20293.0073297-1.69%
19 Aug 2022299.20304.35304.35299.0067031-0.76%
18 Aug 2022301.50300.00303.00296.501486740.27%
17 Aug 2022300.70299.55302.90299.55892680.38%
16 Aug 2022299.55300.00300.70298.00818780.32%
12 Aug 2022298.60297.95303.80297.051099190.54%
11 Aug 2022297.00322.00322.00285.30179857-1.30%
10 Aug 2022300.90304.75304.75300.2573212-0.25%
08 Aug 2022301.65300.00302.95299.35585720.20%
05 Aug 2022301.05303.90304.00298.25619990.05%
04 Aug 2022300.90306.90308.00300.0091592-1.31%
03 Aug 2022304.90307.50307.90299.85189913-1.72%
02 Aug 2022310.25314.00314.00308.65112922-0.40%
01 Aug 2022311.50303.80314.05303.801679693.20%
29 Jul 2022301.85298.50304.00297.001496052.18%
28 Jul 2022295.40292.95296.00290.10592731.69%
27 Jul 2022290.50290.65300.15288.00753810.75%
26 Jul 2022288.35295.25297.75280.4063571-2.17%
25 Jul 2022294.75300.00301.80290.0081506-0.71%
22 Jul 2022296.85303.45303.45295.7052696-0.85%
21 Jul 2022299.40298.00303.80298.00522980.28%
20 Jul 2022298.55297.80306.60295.501133431.55%
19 Jul 2022294.00290.00295.95289.95666330.94%
18 Jul 2022291.25290.80292.95289.35575361.43%
15 Jul 2022287.15290.70291.75285.9535821-0.24%
14 Jul 2022287.85290.50291.70285.1060332-0.91%
13 Jul 2022290.50293.40295.00289.0549051-0.21%
12 Jul 2022291.10295.00300.00288.1077680-2.13%
11 Jul 2022297.45286.00304.85280.002196554.59%
08 Jul 2022284.40288.50288.80283.0569393-0.21%
07 Jul 2022285.00279.25287.95279.251208792.87%
06 Jul 2022277.05278.85279.75274.2546038-0.27%
05 Jul 2022277.80278.80282.00277.00477250.49%
04 Jul 2022276.45277.10280.95276.0560066-0.14%
01 Jul 2022276.85282.00282.45275.7062789-1.28%
30 Jun 2022280.45285.55288.90280.0544608-1.68%
29 Jun 2022285.25288.95289.00285.0029602-1.33%
28 Jun 2022289.10286.00290.25284.60530120.26%
27 Jun 2022288.35292.00292.20286.80810210.66%
24 Jun 2022286.45282.00288.80281.15497141.78%
23 Jun 2022281.45282.80284.45279.25630030.12%
22 Jun 2022281.10283.20283.20279.8064601-0.39%
21 Jun 2022282.20289.00289.10277.80986431.47%
20 Jun 2022278.10300.00305.00273.10158072-7.45%
17 Jun 2022300.50299.90305.60298.2573642-0.69%
16 Jun 2022302.60321.00323.80297.00103289-5.44%
15 Jun 2022320.00310.00324.30310.00883903.16%
14 Jun 2022310.20310.90323.00308.0585373-0.24%
13 Jun 2022310.95324.80324.80310.00101606-4.78%
10 Jun 2022326.55318.00330.00318.001077721.22%
09 Jun 2022322.60313.60329.40312.101636982.46%
08 Jun 2022314.85313.00319.95310.401270010.69%
07 Jun 2022312.70305.00314.70303.001717812.95%
06 Jun 2022303.75303.25307.95302.2049688-1.14%
03 Jun 2022307.25311.90312.95306.25108410-0.66%
02 Jun 2022309.30314.40314.65306.9088904-1.01%
01 Jun 2022312.45313.00316.70310.0088568-0.13%
31 May 2022312.85307.00316.70307.00992880.50%
30 May 2022311.30309.20315.00306.401001791.87%
27 May 2022305.60304.00311.00302.051703421.24%
26 May 2022301.85306.50307.50295.00159689-1.15%
25 May 2022305.35312.00312.15298.05219325-0.67%
24 May 2022307.40304.00319.70303.653989641.12%
23 May 2022304.00316.05316.05303.00641452-9.63%
20 May 2022336.40340.70345.40334.001841460.73%
19 May 2022333.95330.00339.00326.05382463-2.77%
18 May 2022343.45331.40346.70324.705645604.38%
17 May 2022329.05305.00329.05303.007699969.99%
16 May 2022299.15303.75305.70295.00112964-0.63%
13 May 2022301.05301.25307.00300.001347230.38%
12 May 2022299.90291.10302.65291.10198942-0.70%
11 May 2022302.00307.25307.45297.55284860-1.08%
10 May 2022305.30309.65313.00303.00169923-1.39%
09 May 2022309.60310.00315.80300.00167033-0.51%
06 May 2022311.20309.95313.90305.65158216-1.83%
05 May 2022317.00318.30323.50315.051203780.06%
04 May 2022316.80319.85329.35316.00284894-0.27%
02 May 2022317.65324.00324.35315.05184962-2.80%
29 Apr 2022326.80336.25336.75322.00157970-2.02%
28 Apr 2022333.55337.05339.30332.35120547-0.40%
27 Apr 2022334.90334.50337.50333.00167710-1.11%
26 Apr 2022338.65349.90350.20332.55422490-0.46%
25 Apr 2022340.20345.00350.80335.50520434-2.67%
22 Apr 2022349.55350.00357.10347.00215104-0.81%
21 Apr 2022352.40351.50354.00350.101056190.64%
20 Apr 2022350.15357.00357.35346.90185206-1.20%
19 Apr 2022354.40354.00363.30350.002672980.57%
18 Apr 2022352.40360.00360.10349.55216399-2.50%
13 Apr 2022361.45362.90368.00359.101871980.71%
12 Apr 2022358.90371.05371.05352.30435980-3.03%
11 Apr 2022370.10370.00372.85364.004031860.60%
08 Apr 2022367.90371.90374.00367.002004570.55%
07 Apr 2022365.90371.90375.65364.65278563-1.37%
06 Apr 2022371.00368.95377.00366.003577160.30%
05 Apr 2022369.90377.50377.50368.50244429-0.28%
04 Apr 2022370.95366.00376.75361.004745081.91%
01 Apr 2022364.00364.30370.00361.401941490.46%
31 Mar 2022362.35363.00367.80360.25216105-0.18%
30 Mar 2022363.00365.55367.95359.05360075-1.43%
29 Mar 2022368.25363.00371.50357.605581801.88%
28 Mar 2022361.45372.60372.60357.00384208-2.30%
25 Mar 2022369.95380.90383.65366.10558993-2.16%
24 Mar 2022378.10363.50385.50362.5521116704.55%
23 Mar 2022361.65359.40366.00355.503812971.23%
22 Mar 2022357.25359.40367.20355.25756545-0.50%
21 Mar 2022359.05353.50367.80350.0011249263.35%
17 Mar 2022347.40328.00354.90328.0012909087.04%
16 Mar 2022324.55316.00327.75315.957169445.22%
15 Mar 2022308.45315.60315.60307.00373628-1.41%
14 Mar 2022312.85312.00316.85310.302502990.48%
11 Mar 2022311.35314.00317.65310.55166567-0.37%
10 Mar 2022312.50319.00321.00311.20239606-0.62%
09 Mar 2022314.45317.00318.55312.902053481.37%
08 Mar 2022310.20309.95312.55306.201734670.53%
07 Mar 2022308.55301.00310.30300.25243267-0.10%
04 Mar 2022308.85320.00320.75308.00205679-3.87%
03 Mar 2022321.30328.00330.95320.002238790.59%
02 Mar 2022319.40303.60323.00301.353993274.52%
28 Feb 2022305.60298.00306.85293.951737382.04%
25 Feb 2022299.50300.00306.15298.002603772.83%
24 Feb 2022291.25299.00305.70289.15626063-7.22%
23 Feb 2022313.90311.50316.45311.501503391.62%
22 Feb 2022308.90308.00311.90305.05312547-2.69%
21 Feb 2022317.45321.05322.75310.00286192-1.86%
18 Feb 2022323.45325.00327.50322.90134441-1.36%
17 Feb 2022327.90332.60335.00326.40119875-0.71%
16 Feb 2022330.25337.65337.70329.50177036-1.02%
15 Feb 2022333.65333.00336.20324.002060780.57%
14 Feb 2022331.75336.50338.00325.00313139-3.35%
11 Feb 2022343.25349.95351.45341.00265228-2.14%
10 Feb 2022350.75350.00357.80347.107911512.65%
09 Feb 2022341.70338.60350.00337.502560021.50%
08 Feb 2022336.65342.00344.85332.90186521-1.20%
07 Feb 2022340.75346.50347.70339.10155327-1.25%
04 Feb 2022345.05345.10348.20341.001692230.51%
03 Feb 2022343.30357.40357.40342.00212132-3.08%
02 Feb 2022354.20344.00356.70342.105041063.25%
01 Feb 2022343.05332.50345.20329.353486014.68%
31 Jan 2022327.70335.05337.15325.00225297-1.94%
28 Jan 2022334.20334.80335.95328.501764560.42%
27 Jan 2022332.80327.00337.30325.652201060.24%
25 Jan 2022332.00320.00336.05315.902502543.17%
24 Jan 2022321.80340.40340.40320.00392868-5.46%
21 Jan 2022340.40336.30348.00336.003600910.35%
20 Jan 2022339.20350.00351.90337.15275304-2.43%
19 Jan 2022347.65348.00352.70343.80260291-0.43%
18 Jan 2022349.15355.50356.90347.00355509-1.20%
17 Jan 2022353.40353.80354.50348.052500760.84%
14 Jan 2022350.45350.05355.90347.85244718-0.36%
13 Jan 2022351.70348.40352.90343.152970661.57%
12 Jan 2022346.25353.20354.35345.00179437-1.13%
11 Jan 2022350.20353.15353.15342.153543180.07%
10 Jan 2022349.95352.90355.00346.60336312-0.33%
07 Jan 2022351.10346.00357.50345.057651891.90%
06 Jan 2022344.55341.90349.90338.053851920.35%
05 Jan 2022343.35335.60344.70334.354725332.77%
04 Jan 2022334.10337.05342.40333.00245548-1.49%
03 Jan 2022339.15343.95344.40337.65269943-1.08%
31 Dec 2021342.85344.00350.00341.506367840.10%
30 Dec 2021342.50338.35345.00336.102914291.77%
29 Dec 2021336.55345.80347.50335.10472186-2.29%
28 Dec 2021344.45330.00348.90328.0013694367.69%
27 Dec 2021319.85322.00322.95315.00162017-0.42%
24 Dec 2021321.20334.30334.50319.15211096-3.28%
23 Dec 2021332.10317.05337.70317.058515354.75%
22 Dec 2021317.05310.00319.00309.051909652.85%
21 Dec 2021308.25308.30313.95306.80264770-0.16%
20 Dec 2021308.75312.00312.75300.00354180-1.73%
17 Dec 2021314.20320.85322.95312.05341308-2.07%
16 Dec 2021320.85326.70327.55317.50236105-1.31%
15 Dec 2021325.10327.95328.60323.05194097-0.58%
14 Dec 2021327.00328.00330.00321.95325935-0.95%
13 Dec 2021330.15334.00337.90327.85230322-0.48%
10 Dec 2021331.75328.40334.80328.402093681.11%
09 Dec 2021328.10328.35332.60326.104210580.77%
08 Dec 2021325.60317.55329.00315.506149693.43%
07 Dec 2021314.80315.20318.90313.203356290.67%
06 Dec 2021312.70309.25319.80307.104782921.20%
03 Dec 2021309.00310.90314.75306.00374009-0.11%
02 Dec 2021309.35310.00314.50303.60301827-0.24%
01 Dec 2021310.10314.80316.00309.00186185-0.35%
30 Nov 2021311.20315.00320.75308.20220290-0.38%
29 Nov 2021312.40315.05319.80302.05439536-1.23%
26 Nov 2021316.30332.95332.95304.30640098-5.29%
25 Nov 2021333.95334.00336.70331.051310710.06%
24 Nov 2021333.75335.95338.80332.251727000.06%
23 Nov 2021333.55331.00338.50329.252355380.82%
22 Nov 2021330.85341.00342.00327.05379130-2.86%
18 Nov 2021340.60346.20347.00339.55248513-1.80%
17 Nov 2021346.85346.10349.70344.05301692-0.54%
16 Nov 2021348.75346.90354.60343.303551271.01%
15 Nov 2021345.25349.85349.90341.50304164-0.62%
12 Nov 2021347.40351.30352.50346.25269142-0.97%
11 Nov 2021350.80351.80354.00349.452769020.07%
10 Nov 2021350.55349.00355.85346.503846460.19%
09 Nov 2021349.90365.00373.00347.802070304-2.53%
08 Nov 2021359.00362.00367.10355.656617340.72%
04 Nov 2021356.45347.50358.70345.102376193.35%
03 Nov 2021344.90341.50351.00341.502886461.00%
02 Nov 2021341.50344.55345.65338.20233701-0.19%
01 Nov 2021342.15339.30345.45339.302599541.63%
29 Oct 2021336.65340.50342.25333.05324026-0.87%
28 Oct 2021339.60346.10354.40336.90370748-1.88%
27 Oct 2021346.10351.95356.75343.75295696-1.14%
26 Oct 2021350.10349.45353.95340.503102732.86%
25 Oct 2021340.35357.00357.40338.00483075-3.91%
22 Oct 2021354.20362.00365.40351.25377713-1.67%
21 Oct 2021360.20365.55365.55359.05280500-0.59%
20 Oct 2021362.35371.20371.75360.40388065-1.39%
19 Oct 2021367.45379.90382.35365.00918036-1.80%
18 Oct 2021374.20365.00381.80365.0013848193.30%
14 Oct 2021362.25364.75366.90361.50626190-0.15%
13 Oct 2021362.80369.00369.00362.00746514-0.32%
12 Oct 2021363.95364.00369.00362.504498410.05%
11 Oct 2021363.75366.70367.05362.80380372-0.01%
08 Oct 2021363.80360.00372.95360.008283151.34%
07 Oct 2021359.00364.95367.00357.00587371-0.51%
06 Oct 2021360.85372.80375.70359.50978155-2.45%
05 Oct 2021369.90374.00376.00367.80657597-0.92%
04 Oct 2021373.35376.85378.00372.006181550.17%
01 Oct 2021372.70368.00378.40367.0010110181.07%
30 Sep 2021368.75366.00381.80365.0030978471.12%
29 Sep 2021364.65368.00372.00362.00620744-1.29%
28 Sep 2021369.40375.00376.90366.605182200.22%
27 Sep 2021368.60375.50375.80362.50614774-1.59%
24 Sep 2021374.55381.90383.15372.00333034-1.92%
23 Sep 2021381.90385.00387.90380.003095621.41%
22 Sep 2021376.60379.90382.95373.503668220.35%
21 Sep 2021375.30375.10383.90367.40807594-1.75%
20 Sep 2021382.00393.00398.90378.70477813-4.71%
17 Sep 2021400.90409.90409.90393.00484230-1.50%
16 Sep 2021407.00408.00413.00403.00473559-0.13%
15 Sep 2021407.55406.65409.70403.503665740.18%
14 Sep 2021406.80416.40417.75400.00530582-1.53%
13 Sep 2021413.10407.80415.50405.609377031.45%
09 Sep 2021407.20384.00409.70382.0015084345.44%
08 Sep 2021386.20391.70392.60384.55254600-1.20%
07 Sep 2021390.90393.50397.35390.00279185-0.31%
06 Sep 2021392.10395.05399.80390.50423865-0.76%
03 Sep 2021395.10395.40399.00391.50395946-0.05%
02 Sep 2021395.30394.90400.40391.005049731.31%
01 Sep 2021390.20393.65402.80388.45497537-0.37%
31 Aug 2021391.65394.00399.00387.95476321-0.75%
30 Aug 2021394.60391.10401.50389.005495772.10%
27 Aug 2021386.50384.85391.45381.203778320.43%
26 Aug 2021384.85390.60394.35381.10357086-1.33%
25 Aug 2021390.05386.70402.00386.258142661.38%
24 Aug 2021384.75366.15386.80366.159115145.70%
23 Aug 2021364.00395.80397.90361.351391010-7.07%
20 Aug 2021391.70406.90409.50385.501034752-4.90%
18 Aug 2021411.90418.00419.00407.00553236-1.10%
17 Aug 2021416.50415.35430.80414.3012561460.28%
16 Aug 2021415.35414.00427.40406.2010036090.10%
13 Aug 2021414.95420.00421.50411.70590276-0.56%
12 Aug 2021417.30408.55419.70405.957908422.66%
11 Aug 2021406.50409.20414.80392.001175593-0.16%
10 Aug 2021407.15421.00423.45400.05849161-3.52%
09 Aug 2021422.00425.00428.95418.1512067550.21%
06 Aug 2021421.10425.20429.90420.10734435-0.59%
05 Aug 2021423.60426.00428.00413.501356995-0.24%
04 Aug 2021424.60430.20435.00423.001158467-0.34%
03 Aug 2021426.05429.50431.80422.601398636-0.69%
02 Aug 2021429.00438.75442.50427.001402611-1.70%
30 Jul 2021436.40434.90446.00430.551633309-0.05%
29 Jul 2021436.60420.75446.20416.2526190104.18%
28 Jul 2021419.10428.00429.45414.251145843-2.27%
27 Jul 2021428.85426.50438.40424.2514517700.22%
26 Jul 2021427.90429.95433.85423.001356084-0.79%
23 Jul 2021431.30448.30449.85427.401766694-3.08%
22 Jul 2021445.00449.50457.70439.1028612220.61%
20 Jul 2021442.30435.50461.15425.10104032972.81%
19 Jul 2021430.20414.85435.30413.0032152144.09%
16 Jul 2021413.30408.00418.00407.1011201221.75%
15 Jul 2021406.20415.10416.60404.25988576-1.78%
14 Jul 2021413.55416.10419.55412.65985470-1.06%
13 Jul 2021418.00423.60425.70416.001193228-0.43%
12 Jul 2021419.80427.00428.50413.7019945690.27%
09 Jul 2021418.65420.00428.40413.5043673570.48%
08 Jul 2021416.65417.65424.40402.2085188280.91%
07 Jul 2021412.90392.00417.00392.0058182535.64%
06 Jul 2021390.85384.00408.75384.0064087452.24%
05 Jul 2021382.30374.65392.90374.0522912822.91%
02 Jul 2021371.50372.00376.90368.159618180.23%
01 Jul 2021370.65370.10376.55369.509433600.28%
30 Jun 2021369.60368.00377.45361.1018867021.45%
29 Jun 2021364.30378.15382.95362.202125937-3.66%
28 Jun 2021378.15387.80393.95375.253087635-2.79%
25 Jun 2021389.00378.40406.00373.70102692223.42%