TVS Motor Company Ltd

NSE :TVSMOTOR   BSE :532343  Sector : Automobile

Buy, Sell or Hold TVSMOTOR ?

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

TVSMOTOR Historical Data

Equitypandit Financial Services Pvt. Ltd.
Date Price Open High Low Volume Change(%)
24 Dec 20242427.152389.002433.652372.553777431.63%
23 Dec 20242388.302395.452419.852380.00624465-0.14%
20 Dec 20242391.652470.002470.002381.75575609-2.76%
19 Dec 20242459.652449.002466.252423.00622765-0.79%
18 Dec 20242479.252438.052492.002428.456712271.07%
17 Dec 20242453.052514.002527.902433.05934501-2.96%
16 Dec 20242527.902521.902547.102511.853112230.24%
13 Dec 20242521.902518.052530.002465.00286975-0.07%
12 Dec 20242523.752530.002537.602496.60282735-0.30%
11 Dec 20242531.452520.202543.452513.053945650.45%
10 Dec 20242520.202497.802524.002483.955491091.26%
09 Dec 20242488.852527.452532.002481.05343525-1.30%
06 Dec 20242521.552519.902537.902505.253284250.37%
05 Dec 20242512.202533.802533.802472.65518320-0.26%
04 Dec 20242518.702569.752569.752503.50565355-1.47%
03 Dec 20242556.202500.152572.802500.0015040462.52%
02 Dec 20242493.402457.052496.502451.008866212.42%
29 Nov 20242434.452402.002445.002396.905980130.79%
28 Nov 20242415.452441.502459.202410.00920475-1.03%
27 Nov 20242440.652430.002446.002405.005609530.66%
26 Nov 20242424.602463.202468.752413.05522817-1.37%
25 Nov 20242458.352465.002488.852446.0511529421.83%
22 Nov 20242414.252378.752425.302361.004834821.08%
21 Nov 20242388.452415.002429.252381.55526062-1.68%
19 Nov 20242429.252419.802469.902413.603492830.55%
18 Nov 20242416.002409.002443.302395.053690730.83%
14 Nov 20242396.152375.002415.002360.003085150.44%
13 Nov 20242385.752421.802425.952356.951158274-2.24%
12 Nov 20242440.302460.002485.002430.00488274-0.82%
11 Nov 20242460.502455.002493.602441.05304447-0.30%
08 Nov 20242467.902486.002490.302445.00229547-0.47%
07 Nov 20242479.452497.002514.002443.20626252-0.26%
06 Nov 20242485.902478.002513.002462.406060941.12%
05 Nov 20242458.402412.152468.152395.004969751.92%
04 Nov 20242412.152523.852523.852404.70791508-3.89%
01 Nov 20242509.702525.002525.002501.75846380.64%
31 Oct 20242493.702460.052500.702448.3510063951.42%
30 Oct 20242458.902425.002496.052425.008443700.48%
29 Oct 20242447.202460.002474.402410.20817875-0.62%
28 Oct 20242462.352449.752481.702408.508875530.51%
25 Oct 20242449.802502.102502.102375.002013642-1.31%
24 Oct 20242482.352625.002649.002475.152651875-3.14%
23 Oct 20242562.952689.852771.902485.902474437-3.74%
22 Oct 20242662.502749.002749.002658.05453367-2.75%
21 Oct 20242737.702715.352756.352666.106852330.80%
18 Oct 20242715.902678.952753.802651.105703971.37%
17 Oct 20242679.252744.002749.852594.602812222-3.42%
16 Oct 20242774.152824.052829.902754.50336618-2.10%
15 Oct 20242833.602846.102848.002800.656719680.11%
14 Oct 20242830.402794.302845.002789.004463021.29%
11 Oct 20242794.352791.552800.002764.652725680.03%
10 Oct 20242793.502780.002828.002762.004982430.39%
09 Oct 20242782.552760.002804.602721.008842791.53%
08 Oct 20242740.552624.502747.352621.4511144573.89%
07 Oct 20242637.852688.002700.002621.15658074-1.85%
04 Oct 20242687.502729.002751.302658.001039593-1.40%
03 Oct 20242725.602761.002800.002716.251164231-3.98%
01 Oct 20242838.652857.002875.252811.00853088-0.04%
30 Sep 20242839.852947.402947.402806.351318103-3.72%
27 Sep 20242949.702887.452958.002869.1512940962.03%
26 Sep 20242891.102870.002902.002831.407175700.68%
25 Sep 20242871.502865.002898.902846.109014750.10%
24 Sep 20242868.702832.502885.902828.057163610.83%
23 Sep 20242845.202832.902879.002813.4513525271.05%
20 Sep 20242815.602785.002824.902766.9510293761.62%
19 Sep 20242770.602809.802816.902728.10541355-0.51%
18 Sep 20242784.752819.952835.002772.20537825-1.21%
17 Sep 20242818.752850.002850.002783.10998069-0.81%
16 Sep 20242841.752840.802849.952805.002372580.46%
13 Sep 20242828.652834.852843.602818.353725680.21%
12 Sep 20242822.852780.052828.002765.356402982.29%
11 Sep 20242759.652764.802780.002726.404515980.17%
10 Sep 20242755.002778.802789.102747.65361187-0.37%
09 Sep 20242765.102753.852771.602716.054205460.47%
06 Sep 20242752.302761.652783.052732.85638798-0.34%
05 Sep 20242761.702771.002802.502752.30472195-0.48%
04 Sep 20242774.902756.702783.602746.05512770-0.28%
03 Sep 20242782.602806.002806.002777.35732254-0.29%
02 Sep 20242790.702859.502860.002780.351086763-0.80%
30 Aug 20242813.302779.002824.002757.8516910502.24%
29 Aug 20242751.552750.002765.502725.555454010.52%
28 Aug 20242737.252756.402762.202721.95615924-0.14%
27 Aug 20242741.102785.002786.852722.15917102-1.23%
26 Aug 20242775.202781.702789.002740.706949030.30%
23 Aug 20242767.002760.002818.002751.2025265892.24%
22 Aug 20242706.252647.002715.202629.3514159272.84%
21 Aug 20242631.502636.202636.202605.60968366-0.18%
20 Aug 20242636.202624.002647.402612.055461151.10%
19 Aug 20242607.602622.552625.002585.254649630.28%
16 Aug 20242600.252625.002635.152572.851089926-0.20%
14 Aug 20242605.502635.802653.152594.501364898-1.15%
13 Aug 20242635.802588.902655.002555.5020054302.24%
12 Aug 20242578.002578.402583.102535.00788200-0.13%
09 Aug 20242581.452541.602589.602534.055544972.07%
08 Aug 20242529.052579.002590.652504.15608596-1.77%
07 Aug 20242574.552535.002618.652535.0023381063.86%
06 Aug 20242478.802514.902529.952427.002149602-0.58%
05 Aug 20242493.352515.402561.002461.501605272-2.96%
02 Aug 20242569.402574.802584.902525.00907741-0.57%
01 Aug 20242584.202532.002602.152520.0024774552.10%
31 Jul 20242531.002492.102557.052492.1019132881.37%
30 Jul 20242496.702484.552511.952470.606352160.49%
29 Jul 20242484.602529.002539.952465.75715525-0.93%
26 Jul 20242508.002449.502528.802438.7513283152.40%
25 Jul 20242449.302445.552458.502421.00395417-0.01%
24 Jul 20242449.552485.002485.002421.15542901-0.92%
23 Jul 20242472.202425.902490.002359.958363251.90%
22 Jul 20242426.102404.802440.952371.005106640.90%
19 Jul 20242404.552410.552417.702370.00858204-0.13%
18 Jul 20242407.602460.002464.952383.00894461-1.95%
16 Jul 20242455.402459.002472.852436.904248720.19%
15 Jul 20242450.852445.002455.552424.303205180.47%
12 Jul 20242439.452480.002491.002425.10742628-1.46%
11 Jul 20242475.702444.202491.902444.2021125241.45%
10 Jul 20242440.252452.002476.452406.4514009440.08%
09 Jul 20242438.202403.102447.502397.507614041.67%
08 Jul 20242398.252445.952445.952381.40752377-1.31%
05 Jul 20242430.152369.052439.002369.0512534602.71%
04 Jul 20242365.952320.002393.952317.7513486152.22%
03 Jul 20242314.602350.002373.202301.20745901-1.02%
02 Jul 20242338.352354.602369.402314.75879900-0.69%
01 Jul 20242354.602364.852388.652340.35531888-0.43%
28 Jun 20242364.852363.002376.002327.105317570.88%
27 Jun 20242344.152368.852403.202334.552892926-1.37%
26 Jun 20242376.752419.952419.952353.001328074-1.57%
25 Jun 20242414.702440.702483.552406.85709617-1.02%
24 Jun 20242439.702435.402463.002427.058386110.18%
21 Jun 20242435.402440.002468.952425.0012748450.31%
20 Jun 20242427.952431.652449.302388.50759638-0.40%
19 Jun 20242437.752470.052474.052430.15674896-1.35%
18 Jun 20242471.152510.002510.552453.301090211-1.31%
14 Jun 20242503.852446.402519.002441.658136192.55%
13 Jun 20242441.652440.752461.002411.009900690.87%
12 Jun 20242420.502448.102448.102415.60630482-0.90%
11 Jun 20242442.452440.002452.002418.009378700.23%
10 Jun 20242436.852419.652444.952412.0014822531.21%
07 Jun 20242407.652400.002429.652387.157473560.39%
06 Jun 20242398.202360.002409.952335.5016065311.97%
05 Jun 20242351.802223.102370.102201.9017942606.35%
04 Jun 20242211.452251.002253.002069.001169349-1.71%
03 Jun 20242250.002234.552255.002207.308953343.25%
31 May 20242179.252227.152238.802145.752814422-2.31%
30 May 20242230.852244.952259.252222.70741013-1.02%
29 May 20242253.852230.602265.102215.055180410.10%
28 May 20242251.652250.002270.952226.656783570.09%
27 May 20242249.552260.002264.402208.458090830.49%
24 May 20242238.502165.052254.002160.0012245822.91%
23 May 20242175.152143.752181.002137.054579841.53%
22 May 20242142.302167.002170.002121.10609077-0.63%
21 May 20242155.902199.002199.452142.10772583-1.62%
18 May 20242191.502200.002204.002181.00869960.32%
17 May 20242184.452127.902192.652115.0510907002.66%
16 May 20242127.902120.002133.952090.505353641.33%
15 May 20242099.952140.002149.902085.00724319-1.63%
14 May 20242134.802074.802139.952065.0013878413.20%
13 May 20242068.602063.552085.401975.4515930520.24%
10 May 20242063.552080.002087.352022.7511255600.00%
09 May 20242063.602023.902123.002023.9053532613.35%
08 May 20241996.651979.602025.001918.5021309670.86%
07 May 20241979.602063.052065.001973.00725249-3.76%
06 May 20242056.852060.002070.002030.503041430.20%
03 May 20242052.752083.902085.852035.85527068-0.97%
02 May 20242072.952117.852117.852066.5515953380.63%
30 Apr 20242060.002049.002105.402043.7012238921.15%
29 Apr 20242036.602020.002042.002012.254206291.00%
26 Apr 20242016.502007.002038.801995.658091020.54%
25 Apr 20242005.751968.002014.101951.3010520422.11%
24 Apr 20241964.301959.001971.101940.9511294870.57%
23 Apr 20241953.101950.551972.001918.5012784130.51%
22 Apr 20241943.251898.951950.001890.1012221362.33%
19 Apr 20241899.051918.001921.451873.002046537-2.15%
18 Apr 20241940.701980.001988.501927.452514361-1.77%
16 Apr 20241975.601990.102001.401960.701225387-1.23%
15 Apr 20242000.152011.102046.651988.801014530-2.28%
12 Apr 20242046.852097.902109.152038.40770726-2.41%
10 Apr 20242097.402100.952142.402089.10592948-0.08%
09 Apr 20242099.052144.002144.002096.00546070-1.59%
08 Apr 20242132.952080.002139.002066.309350563.07%
05 Apr 20242069.402086.002094.002060.00586351-0.83%
04 Apr 20242086.702118.852118.852067.75797799-0.84%
03 Apr 20242104.402150.002150.002101.20718065-2.15%
02 Apr 20242150.552175.302175.302116.908999590.54%
01 Apr 20242139.102174.002195.002128.20591922-0.59%
28 Mar 20242151.852140.002165.002104.409347141.35%
27 Mar 20242123.152100.002134.002084.1513157961.93%
26 Mar 20242082.952053.302088.002028.3510660971.57%
22 Mar 20242050.802062.002085.002034.50833468-0.21%
21 Mar 20242055.052080.152080.952023.3010874620.99%
20 Mar 20242034.952055.652105.002005.801492834-0.34%
19 Mar 20242041.802031.652056.002010.008951510.51%
18 Mar 20242031.452061.002067.752012.051291028-1.69%
15 Mar 20242066.452153.002159.002054.951517532-3.88%
14 Mar 20242149.802139.852200.602108.909706610.17%
13 Mar 20242146.252242.602257.502125.75999329-4.30%
12 Mar 20242242.602271.702279.852232.40471203-1.14%
11 Mar 20242268.352276.002304.352255.057156680.38%
07 Mar 20242259.702284.002313.452255.10873474-0.89%
06 Mar 20242280.002295.202295.202231.101248715-0.04%
05 Mar 20242280.902239.002289.902232.059426012.17%
04 Mar 20242232.352263.402267.702220.00794390-0.92%
02 Mar 20242253.052265.002281.952244.95963780.47%
01 Mar 20242242.602139.952275.002121.6516439174.83%
29 Feb 20242139.202092.002159.402084.8517496362.13%
28 Feb 20242094.552135.002142.152071.85808633-1.81%
27 Feb 20242133.152167.002168.152127.40626537-1.34%
26 Feb 20242162.102107.052167.002088.006612212.18%
23 Feb 20242115.952135.002139.002104.35345944-0.60%
22 Feb 20242128.652104.452133.752090.854824821.68%
21 Feb 20242093.502122.002139.002081.00407855-1.17%
20 Feb 20242118.202133.902138.502093.85611276-0.10%
19 Feb 20242120.402153.002160.002092.90981429-0.86%
16 Feb 20242138.752098.752186.002097.1022874902.19%
15 Feb 20242093.002105.002118.202051.457548200.24%
14 Feb 20242087.952031.002105.002021.205973832.14%
13 Feb 20242044.252035.002060.202021.004364560.42%
12 Feb 20242035.752044.002054.452015.55309481-0.09%
09 Feb 20242037.602044.802046.002005.702352650.19%
08 Feb 20242033.752068.002073.552026.50223855-1.46%
07 Feb 20242063.952054.102074.902039.954135460.80%
06 Feb 20242047.502034.002068.002024.157075101.15%
05 Feb 20242024.152049.252077.652010.20829877-1.03%
02 Feb 20242045.301997.552048.601997.558307702.51%
01 Feb 20241995.252017.002024.851985.00588605-0.30%
31 Jan 20242001.351960.052006.851952.0510641822.23%
30 Jan 20241957.601973.101996.851953.501011435-0.36%
29 Jan 20241964.701941.001974.001927.9515630401.22%
25 Jan 20241941.102055.002055.001923.052078701-2.99%
24 Jan 20242000.951975.002015.001959.809030050.68%
23 Jan 20241987.352015.452045.951978.60910575-1.22%
20 Jan 20242011.852047.002053.001997.65208112-1.23%
19 Jan 20242037.002015.802045.002011.007477161.27%
18 Jan 20242011.502016.002026.051980.00815604-0.26%
17 Jan 20242016.802023.652047.502003.45727553-0.83%
16 Jan 20242033.652030.002043.902013.3513479530.60%
15 Jan 20242021.602098.302108.952011.001349721-3.08%
12 Jan 20242085.802100.002100.002062.80765951-0.07%
11 Jan 20242087.352024.552095.502023.3013053133.32%
10 Jan 20242020.252015.102022.951992.806500580.07%
09 Jan 20242018.902039.002049.002005.001424396-0.93%
08 Jan 20242037.801994.802062.901980.0021951252.96%
05 Jan 20241979.301989.802011.251969.252259906-0.17%
04 Jan 20241982.602008.002014.101979.30982876-0.77%
03 Jan 20241997.901977.002015.901960.358375531.46%
02 Jan 20241969.152025.002039.801952.151407673-2.47%
01 Jan 20242019.052032.002046.552012.00474552-0.33%
29 Dec 20232025.802013.002030.002000.004761361.06%
28 Dec 20232004.552015.452022.001995.351261169-0.45%
27 Dec 20232013.602008.702026.001990.554771980.87%
26 Dec 20231996.201967.502010.901967.508908671.46%
22 Dec 20231967.501950.001988.801934.4010707841.12%
21 Dec 20231945.701936.001971.951924.70733570-0.18%
20 Dec 20231949.201984.001998.751943.15743248-0.99%
19 Dec 20231968.702005.002009.601958.101139789-1.55%
18 Dec 20231999.652024.002035.301996.55936244-0.94%
15 Dec 20232018.552052.002054.202003.80902030-1.47%
14 Dec 20232048.752026.002058.502006.1010663031.31%
13 Dec 20232022.301940.002027.001932.0522245334.36%
12 Dec 20231937.801936.001951.351926.157166440.28%
11 Dec 20231932.401907.151940.001903.006747331.56%
08 Dec 20231902.701924.501930.001886.60493461-0.91%
07 Dec 20231920.201894.351929.001893.807205621.67%
06 Dec 20231888.751889.101900.551871.751053331-0.75%
05 Dec 20231903.001918.001923.551895.25970173-0.05%
04 Dec 20231903.951958.001958.001890.00818769-0.31%
01 Dec 20231909.801883.001924.001867.7012696572.43%
30 Nov 20231864.501853.251898.001850.0521717370.05%
29 Nov 20231863.651830.001875.701822.5512125662.17%
28 Nov 20231824.101800.001829.951799.009571411.34%
24 Nov 20231799.951783.001818.401778.7512989591.35%
23 Nov 20231776.051754.001784.951748.5515997552.11%
22 Nov 20231739.301729.901744.001724.5520164990.85%
21 Nov 20231724.651731.901738.251715.555216860.31%
20 Nov 20231719.251754.951764.901706.001110928-1.62%
17 Nov 20231747.601696.801754.651690.0017218163.77%
16 Nov 20231684.151674.501688.501668.254683300.66%
15 Nov 20231673.151653.251676.701647.0510115321.52%
13 Nov 20231648.051649.301652.001635.70364986-0.16%
12 Nov 20231650.651652.001654.951635.00979651.15%
10 Nov 20231631.951645.001645.001628.80390701-0.91%
09 Nov 20231646.901653.001653.851634.554421480.00%
08 Nov 20231646.951614.801648.951612.005899752.26%
07 Nov 20231610.501617.101622.101604.60342837-0.29%
06 Nov 20231615.251606.951617.001600.205057481.01%
03 Nov 20231599.101577.901601.301572.505528561.85%
02 Nov 20231570.051570.001574.501554.508023520.59%
01 Nov 20231560.851592.001598.451558.001697994-1.88%
31 Oct 20231590.801634.001634.001585.452389756-1.12%
30 Oct 20231608.801584.451615.651563.159129011.06%
27 Oct 20231591.851585.001600.001579.007374660.94%
26 Oct 20231577.001565.851583.151548.509889120.14%
25 Oct 20231574.851585.351608.451570.00890501-0.66%
23 Oct 20231585.251584.001608.451580.15950311-0.70%
20 Oct 20231596.451599.051609.801590.70597980-0.16%
19 Oct 20231599.051589.001615.951584.60830994-0.10%
18 Oct 20231600.601607.001607.001583.65359998-0.55%
17 Oct 20231609.401611.001615.951601.254561740.48%
16 Oct 20231601.701606.901617.301594.305824540.05%
13 Oct 20231600.901579.201605.951579.208109880.19%
12 Oct 20231597.851566.001600.901553.1018225143.07%
11 Oct 20231550.251567.001570.101542.6510077801.45%
10 Oct 20231528.101530.101558.951522.5016917140.37%
09 Oct 20231522.501499.001533.851495.0511310371.42%
06 Oct 20231501.251504.001516.601495.005379060.21%
05 Oct 20231498.151507.001514.351489.455865290.14%
04 Oct 20231496.051530.001530.001492.95797755-2.22%
03 Oct 20231530.001537.051544.601521.857916780.54%
29 Sep 20231521.801516.501535.051499.95775781-0.14%
28 Sep 20231523.901529.901546.601512.554734327-0.28%
27 Sep 20231528.251531.801534.801519.051087855-0.18%
26 Sep 20231531.001522.801544.001517.2012475581.02%
25 Sep 20231515.551498.001521.151489.3012386811.44%
22 Sep 20231494.101489.951498.501483.101048434-0.32%
21 Sep 20231498.901506.001510.001492.10542059-0.87%
20 Sep 20231512.101524.501533.401508.95537988-0.91%
18 Sep 20231525.951507.751531.201489.5514648941.53%
15 Sep 20231502.901463.001508.451463.0013690612.66%
14 Sep 20231463.951455.451467.451451.352856100.66%
13 Sep 20231454.401466.001475.551439.20801352-1.18%
12 Sep 20231471.701498.551498.551462.00623844-1.16%
11 Sep 20231489.001484.601495.851476.057542140.57%
08 Sep 20231480.551484.001486.851474.105153250.05%
07 Sep 20231479.801478.051486.301474.006452560.12%
06 Sep 20231478.051459.901484.051459.1512499701.38%
05 Sep 20231457.901456.951464.001452.005543080.35%
04 Sep 20231452.851461.001469.001443.651530060-0.09%
01 Sep 20231454.101419.651460.401414.0518019512.41%
31 Aug 20231419.901421.001436.401409.3022299520.31%
30 Aug 20231415.551391.501421.101385.1024570222.53%
29 Aug 20231380.601355.001388.751343.0512311162.32%
28 Aug 20231349.251336.951351.951335.957844380.72%
25 Aug 20231339.601355.001358.001321.101437121-1.68%
24 Aug 20231362.501365.001383.201354.6011835830.53%
23 Aug 20231355.301354.901366.801349.309191170.13%
22 Aug 20231353.551346.201357.001335.658197360.30%
21 Aug 20231349.501340.051360.451329.1514800400.60%
18 Aug 20231341.401342.001345.001329.357278720.36%
17 Aug 20231336.651338.901340.951324.10702360-0.23%
16 Aug 20231339.751334.001345.551322.451426246-0.38%
14 Aug 20231344.901352.601352.801320.80951927-0.35%
11 Aug 20231349.651352.001362.051342.257244900.00%
10 Aug 20231349.601342.451355.401331.309602730.72%
09 Aug 20231340.001331.101349.601317.0013339660.63%
08 Aug 20231331.551344.901345.251318.301246119-0.65%
07 Aug 20231340.301357.401357.401331.65866160-1.36%
04 Aug 20231358.801372.001384.951346.45539333-0.33%
03 Aug 20231363.251381.951391.401354.401042110-1.20%
02 Aug 20231379.751375.001396.001362.5519419950.73%
01 Aug 20231369.701375.001379.301359.05325587-0.51%
31 Jul 20231376.701354.001379.451347.307718381.39%
28 Jul 20231357.851355.801370.701345.457228990.15%
27 Jul 20231355.801376.001377.951346.20991461-1.18%
26 Jul 20231372.051393.001400.901365.401745448-0.86%
25 Jul 20231384.001333.001388.451313.6554673235.88%
24 Jul 20231307.101344.901373.001295.002508323-2.67%
21 Jul 20231342.951331.501344.951331.15768440-0.16%
20 Jul 20231345.151334.001348.001331.008985080.83%
19 Jul 20231334.101348.601353.201327.40810110-0.90%
18 Jul 20231346.151346.401368.051338.5510113690.24%
17 Jul 20231342.951346.151363.001339.50739899-0.58%
14 Jul 20231350.751336.001352.901322.6511092291.58%
13 Jul 20231329.751339.001348.001325.35841814-0.66%
12 Jul 20231338.651344.801354.401331.20831708-0.32%
11 Jul 20231342.901316.101355.001311.0514925422.57%
10 Jul 20231309.251326.951332.701306.30588008-0.96%
07 Jul 20231322.001319.801342.901310.9012053290.57%
06 Jul 20231314.451323.451327.751304.051151516-0.41%
05 Jul 20231319.801308.001323.851293.5017005711.23%
04 Jul 20231303.751321.901330.001300.05576982-1.11%
03 Jul 20231318.351335.001338.501313.00651040-0.55%
30 Jun 20231325.651330.051340.051318.40875476-0.33%
28 Jun 20231330.051309.901338.851297.1012660561.98%
27 Jun 20231304.201291.001309.551289.008827851.07%
26 Jun 20231290.351301.251314.901289.15607694-0.84%
23 Jun 20231301.251327.651329.951295.30705445-1.88%
22 Jun 20231326.151345.901348.951323.00558699-1.83%
21 Jun 20231350.901343.801356.551336.558467230.53%
20 Jun 20231343.801333.001349.051327.0011398730.44%
19 Jun 20231337.951352.101360.801336.00445580-1.10%
16 Jun 20231352.851339.001356.801322.9511822131.50%
15 Jun 20231332.851348.651357.001330.00808772-0.97%
14 Jun 20231345.851346.951350.001333.00663045-0.02%
13 Jun 20231346.101345.601353.001340.356519200.49%
12 Jun 20231339.601368.001384.801335.1522377660.27%
09 Jun 20231336.001332.001351.101331.008053230.75%
08 Jun 20231326.101349.951351.401317.90511069-1.59%
07 Jun 20231347.501342.951354.501327.9510675011.16%
06 Jun 20231332.001296.001339.001286.0017035832.88%
05 Jun 20231294.701309.951312.951287.15551021-0.83%
02 Jun 20231305.551286.901310.001281.6019236872.63%
01 Jun 20231272.101286.051290.501270.00727641-2.36%
31 May 20231302.801280.001317.001278.0533469791.57%
30 May 20231282.701299.051306.951280.05531133-1.32%
29 May 20231299.801296.351304.851278.558751980.51%
26 May 20231293.201278.051301.001270.3514090770.79%
25 May 20231283.101265.001287.501262.3510049440.80%
24 May 20231272.901262.951279.001247.0010705390.93%
23 May 20231261.151239.251265.901230.007936921.77%
22 May 20231239.201228.151247.051225.00418657-0.08%
19 May 20231240.151235.501244.701221.20615310-0.03%
18 May 20231240.551252.001253.501220.00516649-0.91%
17 May 20231252.001235.001256.801225.556916640.63%
16 May 20231244.101239.351252.601235.006731320.78%
15 May 20231234.501237.001240.451227.20436418-0.24%
12 May 20231237.451238.401249.951231.25482504-0.19%
11 May 20231239.801244.951246.001231.20555502-0.10%
10 May 20231241.051231.001245.501226.208016360.90%
09 May 20231229.951230.001239.101220.258480710.01%
08 May 20231229.801224.001243.451221.5521327201.22%
05 May 20231214.951190.001234.951190.0053191853.93%
04 May 20231169.051160.001180.001147.606322111.02%
03 May 20231157.251160.001166.701143.15642953-0.06%
02 May 20231157.951148.501167.001137.059323291.72%
28 Apr 20231138.351138.951141.601126.007130460.52%
27 Apr 20231132.501123.501135.701122.407334070.62%
26 Apr 20231125.501113.001128.801106.5510095171.26%
25 Apr 20231111.501103.001118.001102.159088340.88%
24 Apr 20231101.801090.001117.501088.0513297500.81%
21 Apr 20231092.951128.301130.501084.002877179-3.10%
20 Apr 20231127.951168.001168.001124.502592124-3.61%
19 Apr 20231170.151147.001184.401147.0022923052.20%
18 Apr 20231144.951172.651172.801142.251071740-2.11%
17 Apr 20231169.651166.001173.001156.1520754410.58%
13 Apr 20231162.951135.701169.501134.6520352842.40%
12 Apr 20231135.701132.001144.001123.7013939830.61%
11 Apr 20231128.851107.651137.651105.6011121231.91%
10 Apr 20231107.651099.701111.001096.8512362920.81%
06 Apr 20231098.701083.701101.051080.506305300.80%
05 Apr 20231089.951090.501099.701083.457398000.48%
03 Apr 20231084.751077.201097.451073.008424970.70%
31 Mar 20231077.201079.201085.001064.90911502-0.19%
29 Mar 20231079.201030.001081.501030.009772164.34%
28 Mar 20231034.301042.501050.001029.20435620-1.18%
27 Mar 20231046.651042.301055.901030.005213440.45%
24 Mar 20231042.001048.951063.851040.35753161-0.53%
23 Mar 20231047.501057.001073.201042.851063113-0.69%
22 Mar 20231054.801058.451076.201051.056583120.07%
21 Mar 20231054.051043.151057.751043.159721681.18%
20 Mar 20231041.751005.001046.851005.00816115-0.49%
17 Mar 20231046.851060.001065.051040.651797251-0.64%
16 Mar 20231053.601034.951057.751026.457471182.02%
15 Mar 20231032.751047.101057.351030.35590578-1.27%
14 Mar 20231046.001051.901057.401037.151076802-0.26%
13 Mar 20231048.701067.001076.401046.00972966-2.19%
10 Mar 20231072.201086.551087.851068.151066823-1.32%
09 Mar 20231086.551108.001110.901083.45906722-2.09%
08 Mar 20231109.801099.001113.001087.1512061611.03%
06 Mar 20231098.501074.901102.001072.009509862.63%
03 Mar 20231070.351072.501079.001064.008474850.33%
02 Mar 20231066.851060.201072.901050.0510685090.37%
01 Mar 20231062.951084.001085.201060.001907551-1.61%
28 Feb 20231080.301090.651093.351072.701418799-0.45%
27 Feb 20231085.201098.001101.001058.901555124-1.82%
24 Feb 20231105.301121.001127.501103.00979359-1.07%
23 Feb 20231117.301119.901125.851109.908712010.27%
22 Feb 20231114.301120.001126.901108.05746146-1.02%
21 Feb 20231125.801134.001138.951114.501622529-0.43%
20 Feb 20231130.701104.951136.001104.5516357122.43%
17 Feb 20231103.851119.901119.901092.101382070-1.78%
16 Feb 20231123.901110.451133.001110.0021883241.57%
15 Feb 20231106.501084.451123.001084.0030169982.61%
14 Feb 20231078.351071.051088.101055.0010833780.86%
13 Feb 20231069.151077.951085.701064.70710879-0.58%
10 Feb 20231075.351045.001087.001045.0019895092.43%
09 Feb 20231049.801039.551054.701030.605395340.99%
08 Feb 20231039.551045.001055.651037.70582218-1.06%
07 Feb 20231050.651051.051077.201040.001669515-0.61%
06 Feb 20231057.151035.601064.501026.2020894022.08%
03 Feb 20231035.601005.301039.80999.6012521363.35%
02 Feb 20231002.051018.351022.00990.051224788-1.60%
01 Feb 20231018.351042.001057.951000.001354579-1.77%
31 Jan 20231036.751037.651043.901020.0013113900.30%
30 Jan 20231033.701051.001056.951018.501451127-1.63%
27 Jan 20231050.801040.001074.901032.7536291721.24%
25 Jan 20231037.90995.001043.65992.0054614845.49%
24 Jan 2023983.85984.00992.90970.9010620160.22%
23 Jan 2023981.70968.55985.00968.559482141.22%
20 Jan 2023969.901005.001014.30967.551697151-4.35%
19 Jan 20231014.05994.151020.75994.1512855371.20%
18 Jan 20231002.05991.001007.95990.8022027231.56%
17 Jan 2023986.65989.051009.00977.553049007-0.21%
16 Jan 2023988.701002.151009.40979.301237660-1.34%
13 Jan 20231002.151010.851010.85988.501944766-0.34%
12 Jan 20231005.551019.751021.201001.30834703-0.90%
11 Jan 20231014.651022.001026.901011.001194680-0.16%
10 Jan 20231016.301026.251030.651010.001107876-0.47%
09 Jan 20231021.101029.601035.851017.551045256-0.33%
06 Jan 20231024.501032.001038.951018.55873454-0.55%
05 Jan 20231030.201029.951031.951014.009870830.50%
04 Jan 20231025.051046.801050.501018.001391583-1.58%
03 Jan 20231041.551075.001077.801034.702199825-2.94%
02 Jan 20231073.051085.001092.801060.00913740-1.14%
30 Dec 20221085.401103.001105.451082.051035831-1.42%
29 Dec 20221101.001077.901135.501071.7026295091.69%
28 Dec 20221082.701044.951085.401040.3026137373.70%
27 Dec 20221044.051020.651049.001018.1513565722.81%
26 Dec 20221015.551005.501023.15997.9010434100.50%
23 Dec 20221010.501027.001033.601006.00931666-2.75%
22 Dec 20221039.101033.301046.401021.4013730450.56%
21 Dec 20221033.351052.051063.401029.201417265-2.14%
20 Dec 20221056.001054.301071.851046.501747561-0.01%
19 Dec 20221056.101040.001059.401033.9018069661.56%
16 Dec 20221039.851032.001051.601023.4513086120.08%
15 Dec 20221039.051028.001052.401024.9017110061.00%
14 Dec 20221028.751046.001048.751027.05747736-0.78%
13 Dec 20221036.801043.201047.751032.001040540-0.10%
12 Dec 20221037.801035.001045.701031.809031990.16%
09 Dec 20221036.151034.551041.251023.0012532960.99%
08 Dec 20221025.951030.401036.451021.409887730.07%
07 Dec 20221025.251041.001047.151019.251319008-1.51%
06 Dec 20221040.951017.001046.401008.1019702222.27%
05 Dec 20221017.801050.001053.501010.452896073-2.92%
02 Dec 20221048.401050.001053.901031.001040471-0.15%
01 Dec 20221050.001058.851062.951044.0016214050.18%
30 Nov 20221048.151045.051066.251032.25273639750.80%
29 Nov 20221039.851053.251059.601037.551325447-1.95%
28 Nov 20221060.501034.601063.001029.0027234392.22%
25 Nov 20221037.451053.551055.651035.001461816-1.44%
24 Nov 20221052.651057.301058.701043.3010357560.06%
23 Nov 20221052.001049.401055.401045.6510954500.83%
22 Nov 20221043.301048.001056.801037.551994682-0.49%
21 Nov 20221048.451070.001079.901045.152657824-3.09%
18 Nov 20221081.851113.001121.151066.002508863-2.46%
17 Nov 20221109.101118.701130.001100.251597488-0.84%
16 Nov 20221118.501105.701136.001104.7520345411.39%
15 Nov 20221103.201103.001129.951096.7516915130.22%
14 Nov 20221100.751109.951124.701091.201178046-0.60%
11 Nov 20221107.451138.001142.551100.1022170610.14%
10 Nov 20221105.951144.701144.701098.052235744-3.39%
09 Nov 20221144.751120.101166.001115.0530413362.88%
07 Nov 20221112.751115.001122.851081.102256933-0.13%
04 Nov 20221114.151137.001141.551112.001182660-1.81%
03 Nov 20221134.651111.651144.701110.3014935651.76%
02 Nov 20221115.001140.451143.701111.601142831-2.02%
01 Nov 20221138.001150.001156.001128.751150562-0.70%
31 Oct 20221146.051132.801155.801131.0512015421.68%
28 Oct 20221127.151120.001135.551114.258856620.23%
27 Oct 20221124.551159.901165.001119.001269462-2.80%
25 Oct 20221156.951150.101161.451145.559526250.95%
24 Oct 20221146.101154.901154.901142.201102800.38%
21 Oct 20221141.801148.001156.351135.00965954-0.04%
20 Oct 20221142.251156.251165.051132.801988428-2.49%
19 Oct 20221171.451135.001176.901131.8534407093.76%
18 Oct 20221129.051092.001135.001089.8033595335.02%
17 Oct 20221075.051071.001080.801060.00966318-0.31%
14 Oct 20221078.351091.001106.901072.6517235530.07%
13 Oct 20221077.601087.701096.351066.601370021-0.93%
12 Oct 20221087.701050.401093.201047.2012186343.08%
11 Oct 20221055.201070.001070.351048.75928746-1.07%
10 Oct 20221066.651066.401076.651055.401019624-1.68%
07 Oct 20221084.851080.001087.201069.3012716630.94%
06 Oct 20221074.801039.751082.801037.5527106203.86%
04 Oct 20221034.901016.601038.801007.0513781913.96%
03 Oct 2022995.501035.151035.95986.551747293-3.56%
30 Sep 20221032.251011.001036.15984.2520866412.01%
29 Sep 20221011.901026.351037.001009.701056799-0.92%
28 Sep 20221021.251024.251041.251017.101241220-1.31%
27 Sep 20221034.851035.001043.001020.7514177880.98%
26 Sep 20221024.851034.801034.80994.051652899-1.22%
23 Sep 20221037.551068.001070.601027.001935689-2.71%
22 Sep 20221066.451060.001086.001060.002452415-0.19%
21 Sep 20221068.451076.001094.401066.652001040-1.27%
20 Sep 20221082.151033.501087.951033.5032412445.35%
19 Sep 20221027.201019.501041.001016.1518958340.22%
16 Sep 20221024.901040.001043.501012.301601671-1.60%
15 Sep 20221041.551041.801061.751031.4016049960.36%
14 Sep 20221037.851031.001049.501024.55893907-0.08%
13 Sep 20221038.701052.551059.451034.55903787-1.12%
12 Sep 20221050.501059.051071.351047.051677576-0.31%
09 Sep 20221053.801056.001058.701044.3512059660.86%
08 Sep 20221044.801048.851062.701037.2014306940.33%
07 Sep 20221041.401048.001062.951038.051263932-1.25%
06 Sep 20221054.551042.851058.901041.7520500611.59%
05 Sep 20221038.051025.851042.951022.0011595991.19%
02 Sep 20221025.851022.001037.451019.9026843341.06%
01 Sep 20221015.10983.901028.80978.0033908872.99%
30 Aug 2022985.60964.00989.75962.7010550382.90%
29 Aug 2022957.85935.00960.00934.506802030.36%
26 Aug 2022954.45958.80967.25951.5512805410.56%
25 Aug 2022949.10964.95968.00945.901538844-1.13%
24 Aug 2022959.95959.00966.70950.5012507540.50%
23 Aug 2022955.15930.00959.20925.0012920541.94%
22 Aug 2022936.95953.00959.70933.601465242-2.27%
19 Aug 2022958.75981.40991.45954.551831816-1.57%
18 Aug 2022974.00971.00990.90971.0021494140.36%
17 Aug 2022970.55981.00986.00968.251182141-0.87%
16 Aug 2022979.10958.00981.70949.559658282.79%
12 Aug 2022952.55960.00964.50950.95653263-0.59%
11 Aug 2022958.25971.00974.90955.101035579-0.86%
10 Aug 2022966.60959.95969.00950.1012474201.03%
08 Aug 2022956.70949.90960.90942.1013569110.88%
05 Aug 2022948.35935.00951.20935.0021536571.53%
04 Aug 2022934.10935.00944.65924.2012657300.68%
03 Aug 2022927.75935.00943.55916.301237195-1.13%
02 Aug 2022938.35931.00940.85917.4018987971.26%
01 Aug 2022926.65908.90943.60908.0527670832.05%
29 Jul 2022908.05898.95953.20897.0094803784.30%
28 Jul 2022870.60857.95874.25849.0014182722.44%
27 Jul 2022849.85864.45867.95837.051305629-1.69%
26 Jul 2022864.45870.00872.75860.501080149-0.75%
25 Jul 2022871.00884.85893.00867.70980576-1.67%
22 Jul 2022885.75875.30898.70875.3022631700.71%
21 Jul 2022879.50876.00887.25873.008158590.23%
20 Jul 2022877.45882.00890.00873.15679275-0.31%
19 Jul 2022880.15870.50888.70870.5012899380.22%
18 Jul 2022878.20876.00881.75871.0014560930.75%
15 Jul 2022871.65837.25874.00836.4515847384.21%
14 Jul 2022836.45856.95862.55832.55923118-2.39%
13 Jul 2022856.95850.90865.70849.808913230.95%
12 Jul 2022848.85856.00858.70843.80808629-0.71%
11 Jul 2022854.95837.75857.50829.8511103451.88%
08 Jul 2022839.15834.90841.85825.0010663011.60%
07 Jul 2022825.95836.10840.40820.5015819580.10%
06 Jul 2022825.10817.00835.65815.1021843961.56%
05 Jul 2022812.40839.95846.75810.202427183-3.39%
04 Jul 2022840.90840.00851.50821.154102568-2.27%
01 Jul 2022860.45837.50886.30827.3032635842.20%
30 Jun 2022841.95832.40850.00825.2040984801.03%
29 Jun 2022833.35813.90841.00808.6023599111.60%
28 Jun 2022820.20798.90823.60793.1033307882.33%
27 Jun 2022801.50810.85810.85796.0021929740.34%
24 Jun 2022798.75778.00805.70777.0039098373.47%
23 Jun 2022772.00745.95775.80744.8024033263.78%
22 Jun 2022743.90741.00746.55734.401294272-0.07%
21 Jun 2022744.40731.25749.00730.0010536121.88%
20 Jun 2022730.65739.90746.90722.951866728-1.28%
17 Jun 2022740.15741.00750.65731.951829920-0.93%
16 Jun 2022747.10760.15766.35739.101719322-0.90%
15 Jun 2022753.85751.20757.90749.606945640.53%
14 Jun 2022749.90743.60760.80743.001342735-0.07%
13 Jun 2022750.45758.80762.55748.351450884-1.73%
10 Jun 2022763.65762.00766.20754.001330054-0.07%
09 Jun 2022764.20751.05766.00746.2022069381.75%
08 Jun 2022751.05747.00755.00736.2033760270.94%
07 Jun 2022744.05724.50746.20716.0523418602.11%
06 Jun 2022728.70729.80739.40723.25897590-0.22%
03 Jun 2022730.30743.00744.15728.10831010-1.14%
02 Jun 2022738.75732.00740.70730.507192400.21%
01 Jun 2022737.20737.00744.85728.0519505460.09%
31 May 2022736.55736.95749.75733.001712518-0.42%
30 May 2022739.65734.00742.50730.0010808492.20%
27 May 2022723.70717.40729.90709.0518094382.17%
26 May 2022708.30702.15711.95693.809843990.88%
25 May 2022702.15712.00714.95697.151126056-0.95%
24 May 2022708.85694.95712.50692.3519958051.86%
23 May 2022695.90685.35710.00685.3526566711.66%
20 May 2022684.55693.85695.90677.6519575730.80%
19 May 2022679.10671.15689.60665.802516859-0.16%
18 May 2022680.20677.20693.00674.2520148040.60%
17 May 2022676.15655.00682.30653.5525246343.47%
16 May 2022653.50638.80655.55632.4012473502.97%
13 May 2022634.65610.00641.50606.1024892595.38%
12 May 2022602.25615.50619.00589.051947444-2.89%
11 May 2022620.15617.10623.90608.8019777930.64%
10 May 2022616.20615.45628.10611.4012042860.12%
09 May 2022615.45623.30626.45607.25981633-2.16%
06 May 2022629.05620.80636.95619.203963203-0.32%
05 May 2022631.05631.00648.15624.2015636980.57%
04 May 2022627.50649.00654.50624.202056479-3.32%
02 May 2022649.05654.85659.70643.05853787-0.89%
29 Apr 2022654.85680.00686.00651.151769821-3.89%
28 Apr 2022681.35689.95693.70677.851424197-0.76%
27 Apr 2022686.60679.85690.00672.0027986870.75%
26 Apr 2022681.50655.00685.00653.1073529444.95%
25 Apr 2022649.35640.15654.15637.4011204870.58%
22 Apr 2022645.60650.90661.65629.051266650-1.91%
21 Apr 2022658.20652.55663.00652.006342871.00%
20 Apr 2022651.70642.00657.35637.006059331.73%
19 Apr 2022640.60656.65660.00634.05690068-2.35%
18 Apr 2022656.00644.05664.70640.8052076480.92%
13 Apr 2022650.05656.95659.90647.85884084-0.03%
12 Apr 2022650.25648.00652.45639.501061190-0.11%
11 Apr 2022650.95655.00661.15649.00975863-0.37%
08 Apr 2022653.40639.90656.00638.4513706972.42%
07 Apr 2022637.95647.50650.90635.40742601-1.54%
06 Apr 2022647.90645.35650.00630.0017256361.71%
05 Apr 2022637.00633.65642.05632.057478150.54%
04 Apr 2022633.60634.70634.85626.807509720.77%
01 Apr 2022628.75621.30629.90619.0010254920.50%
31 Mar 2022625.65623.50627.85617.209902820.62%
30 Mar 2022621.80619.00627.00616.0015363201.36%
29 Mar 2022613.45609.00617.00608.5514887601.00%
28 Mar 2022607.40605.00611.00601.506966330.73%
25 Mar 2022603.00610.50614.80600.45784429-0.98%
24 Mar 2022608.95613.35616.80605.30789555-0.36%
23 Mar 2022611.15616.00617.00607.95382090-0.23%
22 Mar 2022612.55606.00614.75599.558215050.63%
21 Mar 2022608.70621.60621.60605.65780297-0.49%
17 Mar 2022611.70617.95623.50610.0010192410.33%
16 Mar 2022609.70603.00611.90600.5012388482.51%
15 Mar 2022594.80592.25600.00586.2015784930.43%
14 Mar 2022592.25581.55593.30574.5018928471.83%
11 Mar 2022581.60565.00584.10557.5519933942.89%
10 Mar 2022565.25575.00578.20559.7020990081.76%
09 Mar 2022555.45539.00558.95535.0518355963.79%
08 Mar 2022535.15525.00537.45519.4520020290.95%
07 Mar 2022530.10544.00544.00513.002581507-4.44%
04 Mar 2022554.75578.55578.55552.952215341-5.26%
03 Mar 2022585.55610.70611.00583.202284162-2.07%
02 Mar 2022597.95610.00611.90596.003546669-3.18%
28 Feb 2022617.60625.00629.95610.001615551-2.27%
25 Feb 2022631.95626.80637.90624.3528549192.08%
24 Feb 2022619.10637.00644.95615.802115554-4.97%
23 Feb 2022651.45665.00671.55648.851558086-1.82%
22 Feb 2022663.50640.00666.50638.0012252390.77%
21 Feb 2022658.40663.50671.30657.001757845-0.77%
18 Feb 2022663.50671.00681.60661.851962790-1.15%
17 Feb 2022671.20665.00679.40663.1032826220.92%
16 Feb 2022665.10665.00676.75657.0022581020.27%
15 Feb 2022663.30645.10666.00630.5525678013.37%
14 Feb 2022641.70654.00668.40637.152853430-2.84%
11 Feb 2022660.45659.90673.15640.606277578-1.20%
10 Feb 2022668.45668.00677.00665.0035021561.30%
09 Feb 2022659.85654.00665.85648.8019437230.51%
08 Feb 2022656.50669.00669.00638.50101000603.07%
07 Feb 2022636.95653.00653.25628.601305798-2.46%
04 Feb 2022653.00655.00655.00643.501376064-0.65%
03 Feb 2022657.25628.00663.00626.3549725944.97%
02 Feb 2022626.15626.00640.50621.552011120-0.02%
01 Feb 2022626.25610.00629.90606.6015471333.29%
31 Jan 2022606.30608.00613.50597.2520667960.72%
28 Jan 2022601.95640.00640.00585.056413288-4.43%
27 Jan 2022629.85609.00636.00600.0024903711.47%
25 Jan 2022620.70607.00623.30595.0012276141.39%
24 Jan 2022612.20630.50631.10607.40712987-2.99%
21 Jan 2022631.10630.05652.00627.303144751-0.79%
20 Jan 2022636.15639.00647.65629.65545287-1.03%
19 Jan 2022642.80640.00648.95631.05519529-0.06%
18 Jan 2022643.20660.00660.70640.20900906-2.17%
17 Jan 2022657.45657.00670.60653.401356881-0.20%
14 Jan 2022658.75658.95664.15652.70697133-0.26%
13 Jan 2022660.45657.45663.05643.0018926180.86%
12 Jan 2022654.80645.00658.15642.508103041.88%
11 Jan 2022642.70647.00652.80641.15389969-1.09%
10 Jan 2022649.80645.00653.00642.507718491.36%
07 Jan 2022641.05650.85654.00637.25715951-1.21%
06 Jan 2022648.90635.00650.00630.0010427751.60%
05 Jan 2022638.70632.80644.20629.4010560961.31%
04 Jan 2022630.45631.00635.55626.505749360.19%
03 Jan 2022629.25625.00632.95616.3011880700.36%
31 Dec 2021627.00615.70630.50615.707284201.84%
30 Dec 2021615.70625.00626.00612.75756389-1.21%
29 Dec 2021623.25610.00624.65602.8511650312.07%
28 Dec 2021610.60608.00614.70606.657130460.82%
27 Dec 2021605.65607.80607.80600.00868742-0.79%
24 Dec 2021610.50622.55622.80606.001040322-1.59%
23 Dec 2021620.35623.00623.35616.605041980.50%
22 Dec 2021617.25619.10624.70613.5511601400.41%
21 Dec 2021614.70608.50619.30607.1014123701.25%
20 Dec 2021607.10605.00614.00590.002559927-1.37%
17 Dec 2021615.55634.00635.05610.003261223-3.31%
16 Dec 2021636.60678.50678.50633.056951407-5.52%
15 Dec 2021673.80663.00708.80662.90142403072.07%
14 Dec 2021660.15676.65676.65657.801294853-2.24%
13 Dec 2021675.30684.00691.90673.10780239-1.02%
10 Dec 2021682.25685.00691.00678.551066005-0.35%
09 Dec 2021684.65685.00685.95674.008718610.31%
08 Dec 2021682.55674.45684.55663.708791542.45%
07 Dec 2021666.25663.25677.00663.256444400.77%
06 Dec 2021661.15671.50673.60658.551068384-1.66%
03 Dec 2021672.30678.00685.70669.70784522-1.17%
02 Dec 2021680.25676.00683.00669.2510320080.30%
01 Dec 2021678.20689.80698.00675.501802639-1.21%
30 Nov 2021686.50685.00694.75674.1565212830.32%
29 Nov 2021684.30674.30694.55654.0016876751.11%
26 Nov 2021676.80699.80699.90675.001323904-3.52%
25 Nov 2021701.50702.00713.00699.352020161-0.09%
24 Nov 2021702.15733.70733.70700.302966210-1.49%
23 Nov 2021712.75696.15720.00696.1516425260.41%
22 Nov 2021709.85723.85731.25705.001714646-1.93%
18 Nov 2021723.85741.00742.00719.501834193-2.14%
17 Nov 2021739.70738.00749.25736.2517549960.22%
16 Nov 2021738.10740.00750.75733.4024196070.26%
15 Nov 2021736.15732.50744.00730.8521387890.97%
12 Nov 2021729.05752.00752.00718.804094224-2.41%
11 Nov 2021747.05751.00765.80743.053344306-0.86%
10 Nov 2021753.50731.45756.85721.6536829133.01%
09 Nov 2021731.45755.00813.95726.70258442812.70%
08 Nov 2021712.25709.00719.50705.6015316430.49%
04 Nov 2021708.75712.00713.90705.002738710.31%
03 Nov 2021706.55700.00715.00695.9536621821.22%
02 Nov 2021698.00677.05706.80677.0069210743.98%
01 Nov 2021671.30662.55678.70655.1033957751.32%
29 Oct 2021662.55653.00681.70638.2560698281.63%
28 Oct 2021651.95624.80656.50622.3074084944.17%
27 Oct 2021625.85627.80628.80620.701380261-0.01%
26 Oct 2021625.90603.80629.35600.0025257274.40%
25 Oct 2021599.50619.00620.00592.052875675-3.28%
22 Oct 2021619.80614.00632.85598.95184556777.41%
21 Oct 2021577.05582.90588.25566.001429062-0.39%
20 Oct 2021579.30581.00590.80570.851094973-0.68%
19 Oct 2021583.25592.00598.80577.202398150-0.45%
18 Oct 2021585.90583.80590.90573.9020221700.36%
14 Oct 2021583.80579.05588.70571.0524133861.14%
13 Oct 2021577.20579.05586.60574.0015875730.58%
12 Oct 2021573.85559.00580.00558.5544450772.65%
11 Oct 2021559.05561.00566.90556.401680108-0.13%
08 Oct 2021559.75568.00568.75555.0517810590.36%
07 Oct 2021557.75547.80563.20544.2028734482.53%
06 Oct 2021544.00565.50566.00540.052025110-3.20%
05 Oct 2021562.00559.00569.00554.3519106870.27%
04 Oct 2021560.50574.00575.00557.702842764-0.61%
01 Oct 2021563.95550.90569.75544.9535185682.64%
30 Sep 2021549.45550.00558.75548.201339499-0.24%
29 Sep 2021550.75550.20557.35543.05966528-0.87%
28 Sep 2021555.60560.05561.95544.0515551650.07%
27 Sep 2021555.20539.50557.00538.0023273173.35%
24 Sep 2021537.20541.70543.55533.051374432-0.46%
23 Sep 2021539.70543.00544.90537.401058373-0.07%
22 Sep 2021540.10535.10541.00531.007895541.30%
21 Sep 2021533.15545.40547.65520.002119176-2.25%
20 Sep 2021545.40544.80549.75535.151363420-0.31%
17 Sep 2021547.10549.00560.95541.5030388270.44%
16 Sep 2021544.70550.00554.00543.701160127-0.67%
15 Sep 2021548.35550.00554.75545.30866324-0.29%
14 Sep 2021549.95546.50550.90544.3012741630.79%
13 Sep 2021545.65538.60546.70538.607739140.17%
09 Sep 2021544.75544.80548.10538.601421480-0.34%
08 Sep 2021546.60559.00559.00544.001941273-1.30%
07 Sep 2021553.80548.00558.20541.6019306171.35%
06 Sep 2021546.45545.60549.85539.5514600011.12%
03 Sep 2021540.40530.80545.75529.5022657051.93%
02 Sep 2021530.15533.00533.80525.2511425600.06%
01 Sep 2021529.85529.00533.90523.1016199260.89%
31 Aug 2021525.15537.00537.00518.2043091121.03%
30 Aug 2021519.80513.00523.25505.0519866191.70%
27 Aug 2021511.10510.60513.50506.4011624940.37%
26 Aug 2021509.20521.20522.75506.501187899-1.94%
25 Aug 2021519.25508.05524.35508.0528068112.20%
24 Aug 2021508.05503.00510.15495.0017160681.35%
23 Aug 2021501.30514.20515.25500.001343003-1.80%
20 Aug 2021510.50523.00524.50509.001591038-2.76%
18 Aug 2021525.00529.00530.15521.002265646-0.91%
17 Aug 2021529.80540.25541.70523.601687108-1.57%
16 Aug 2021538.25547.50552.85503.503196518-2.73%
13 Aug 2021553.35554.00556.90547.5018981860.24%
12 Aug 2021552.00561.00565.35551.101066784-1.58%
11 Aug 2021560.85557.60562.50544.0517375370.91%
10 Aug 2021555.80567.00571.00551.501311127-1.78%
09 Aug 2021565.85571.00575.20562.25675406-0.72%
06 Aug 2021569.95569.55578.90567.7016092750.42%
05 Aug 2021567.55572.20572.25564.00489849-0.20%
04 Aug 2021568.70575.00579.90566.601226478-0.54%
03 Aug 2021571.80574.00574.00566.301797756-0.07%
02 Aug 2021572.20585.00586.85570.202139088-1.23%
30 Jul 2021579.30564.05605.00564.0598833383.11%
29 Jul 2021561.85577.55581.50558.302236686-2.40%
28 Jul 2021575.65584.00584.00572.001004507-0.93%
27 Jul 2021581.05586.00595.90579.651280032-0.65%
26 Jul 2021584.85585.60588.50581.307293720.43%
23 Jul 2021582.35583.50584.75574.5014475390.18%
22 Jul 2021581.30582.00589.05577.702264989-0.30%
20 Jul 2021583.05603.50603.50581.901729971-3.05%
19 Jul 2021601.40609.80609.80593.002316952-1.68%
16 Jul 2021611.65611.45615.40607.3012183790.39%
15 Jul 2021609.30616.95616.95606.501115932-0.62%
14 Jul 2021613.10612.00613.95606.0012528140.51%
13 Jul 2021610.00604.60611.00599.6520050831.56%
12 Jul 2021600.65602.95607.90598.7013474930.16%
09 Jul 2021599.70601.75601.90593.2515685120.13%
08 Jul 2021598.90603.00611.20596.001249216-0.90%
07 Jul 2021604.35612.00612.00601.651209816-0.64%
06 Jul 2021608.25612.00619.00607.001106888-0.51%
05 Jul 2021611.35617.90617.90609.101711592-0.11%
02 Jul 2021612.00625.45628.75608.202301039-1.97%
01 Jul 2021624.30625.00637.00620.9035334340.61%
30 Jun 2021620.50617.50622.30612.5515148261.34%
29 Jun 2021612.30623.90624.65611.00560987-1.49%
28 Jun 2021621.55626.45630.75619.00684351-0.13%
25 Jun 2021622.35615.00626.85615.008143131.25%
24 Jun 2021614.65620.00621.85610.45999657-0.79%
23 Jun 2021619.55622.80628.00617.4513512300.31%
22 Jun 2021617.65622.45628.15615.2017136860.15%
21 Jun 2021616.75608.00623.85603.0015195041.04%
18 Jun 2021610.40614.90615.00592.902217548-0.05%
17 Jun 2021610.70619.90622.35605.451120821-1.87%
16 Jun 2021622.35628.50632.70620.20768101-1.14%
15 Jun 2021629.50630.90635.00626.759989420.02%
14 Jun 2021629.40635.80638.90616.501098798-1.12%
11 Jun 2021636.50644.00644.00632.15726583-0.21%
10 Jun 2021637.85637.35641.90633.008020330.53%
09 Jun 2021634.50648.00651.00628.502266356-1.95%
08 Jun 2021647.10648.80652.45636.651390321-0.26%
07 Jun 2021648.80645.00662.85630.6067438324.07%
04 Jun 2021623.40625.00630.85620.202035626-0.24%
03 Jun 2021624.90619.00628.00615.1022526581.34%
02 Jun 2021616.65609.95619.50607.3016873130.64%
01 Jun 2021612.70619.45627.95610.252654612-0.41%
31 May 2021615.20624.10629.00613.452432413-0.73%
28 May 2021619.70650.00655.10614.504857631-4.71%
27 May 2021650.35655.00666.00644.904517344-0.17%
26 May 2021651.45638.00660.05630.9042722012.77%
25 May 2021633.90628.45642.00624.0536806512.07%
24 May 2021621.05628.45636.90618.751806155-0.63%
21 May 2021625.00629.95635.80623.451073140-0.46%
20 May 2021627.90634.90644.90626.301230302-1.54%
19 May 2021637.70638.00650.00633.202664926-0.43%
18 May 2021640.45622.50645.00617.8040207973.31%
17 May 2021619.95608.00631.20595.0037243942.88%
14 May 2021602.60618.00619.90600.00850697-1.89%
12 May 2021614.20629.30629.30611.001330572-1.62%
11 May 2021624.30610.95629.70605.5023547702.08%
10 May 2021611.55624.00624.65610.051429005-1.07%
07 May 2021618.15632.00632.00613.401724619-1.23%
06 May 2021625.85604.45630.30604.0047545873.64%
05 May 2021603.85610.00617.80602.601664630-0.76%
04 May 2021608.50623.25623.25606.852206509-1.23%
03 May 2021616.10618.00637.35613.703974544-2.35%
30 Apr 2021630.90628.00640.00622.053096434-0.45%
29 Apr 2021633.75652.00652.25631.007575455-1.87%
28 Apr 2021645.80605.00664.00597.003966338714.04%
27 Apr 2021566.30552.00571.55546.3027432172.46%
26 Apr 2021552.70533.00555.10530.2520311843.73%
23 Apr 2021532.80533.00538.00528.001411440-0.20%
22 Apr 2021533.85528.15536.35523.651465204-0.58%
20 Apr 2021536.95544.00547.55532.801292480-0.42%
19 Apr 2021539.20542.20542.20527.801029456-2.15%
16 Apr 2021551.05540.00559.40537.0018671091.56%
15 Apr 2021542.60546.20552.25532.15980528-0.98%
13 Apr 2021547.95541.00549.80533.8013721411.68%
12 Apr 2021538.90559.80559.80532.701066608-5.12%
09 Apr 2021568.00561.25571.25557.5016380450.69%
08 Apr 2021564.10574.45574.45562.151133942-0.90%
07 Apr 2021569.20572.05579.00567.051971063-0.28%
06 Apr 2021570.80589.00590.50568.001462689-2.30%
05 Apr 2021584.25590.60593.05568.501782479-0.84%
01 Apr 2021589.20592.80593.00582.2512843390.71%
31 Mar 2021585.05578.70589.00572.1015751321.71%
30 Mar 2021575.20578.00581.85563.7021002670.80%
26 Mar 2021570.65562.10573.60559.058012582.22%
25 Mar 2021558.25569.70569.70541.151982891-1.49%
24 Mar 2021566.70576.40579.85562.101340156-2.13%
23 Mar 2021579.05580.00586.35575.251240534-0.20%
22 Mar 2021580.20585.80590.40576.001537729-0.66%
19 Mar 2021584.05563.00590.10561.4523574342.29%
18 Mar 2021571.00582.00586.95565.001285083-1.16%
17 Mar 2021577.70594.00594.00573.351292779-2.79%
16 Mar 2021594.30596.00598.50587.0013787430.33%
15 Mar 2021592.35587.60594.00581.0014407461.40%
12 Mar 2021584.20609.00609.00580.501975870-3.14%
10 Mar 2021603.15602.55617.65599.6023421960.89%
09 Mar 2021597.80607.00610.00595.001766755-0.60%
08 Mar 2021601.40620.80626.20599.253408853-2.84%
05 Mar 2021618.95613.00628.60612.7021128010.11%
04 Mar 2021618.30621.75634.60615.901548477-1.34%
03 Mar 2021626.70632.65635.70623.002198525-0.90%
02 Mar 2021632.40620.00634.90609.0027757842.57%
01 Mar 2021616.55610.00620.85595.6052843753.67%
26 Feb 2021594.75590.40598.00587.552088159-0.23%
25 Feb 2021596.10602.00609.70592.852113293-0.64%
24 Feb 2021599.95603.35605.00585.0011811730.49%
23 Feb 2021597.05585.00601.00584.3023430761.61%
22 Feb 2021587.60609.80609.80580.502439920-3.08%
19 Feb 2021606.25611.95618.30598.702299305-0.93%
18 Feb 2021611.95626.00626.00610.001585892-1.09%
17 Feb 2021618.70628.90631.55615.751891118-1.61%
16 Feb 2021628.85633.00642.00623.201943169-0.29%
15 Feb 2021630.70641.00642.55628.351622219-0.90%
12 Feb 2021636.45636.00649.60632.702704746-0.38%
11 Feb 2021638.85646.90655.95636.601448318-2.14%
10 Feb 2021652.80649.95656.55638.5523372290.42%
09 Feb 2021650.10642.05659.90641.6042388241.48%
08 Feb 2021640.65629.10644.70629.1023092381.97%
05 Feb 2021628.30652.50653.95622.203608600-3.78%
04 Feb 2021652.95644.00658.00637.3056114311.26%
03 Feb 2021644.85628.75649.85612.6067010683.86%
02 Feb 2021620.90582.75626.40582.75130691217.57%
01 Feb 2021577.20560.65586.95552.8565301212.94%
29 Jan 2021560.70552.50589.75552.10339016815.97%
28 Jan 2021529.10523.90534.65521.103502868-0.45%
27 Jan 2021531.50543.00555.55526.809576082-2.07%
25 Jan 2021542.75532.95548.05519.3595819713.99%
22 Jan 2021521.95514.00535.00512.0597497962.42%
21 Jan 2021509.60513.95517.95504.8016525940.05%
20 Jan 2021509.35515.45521.90507.003038458-0.67%
19 Jan 2021512.80502.00515.00500.0020522452.62%
18 Jan 2021499.70506.80506.80488.602431492-1.50%
15 Jan 2021507.30512.90515.25498.301219504-1.11%
14 Jan 2021513.00515.00519.35504.0019894360.32%
13 Jan 2021511.35518.00526.55507.002964843-1.43%
12 Jan 2021518.75520.95533.85516.504967838-0.56%
11 Jan 2021521.65513.90527.40508.0041168191.62%
08 Jan 2021513.35506.40517.00500.2036849182.81%
07 Jan 2021499.30493.50506.40489.9042985432.28%
06 Jan 2021488.15492.20495.20481.801049245-0.72%
05 Jan 2021491.70492.60496.75488.05962886-0.76%
04 Jan 2021495.45497.50499.35487.5520663990.96%
01 Jan 2021490.75486.00492.00486.008163151.19%
31 Dec 2020485.00486.50494.00483.552661140-0.31%
30 Dec 2020486.50489.45489.45480.00831686-0.05%
29 Dec 2020486.75490.15492.10482.3023994460.76%
28 Dec 2020483.10483.70488.50479.7511133660.70%
24 Dec 2020479.75486.60495.00477.601694333-0.78%
23 Dec 2020483.50465.00486.30460.0018174074.00%
22 Dec 2020464.90462.00471.65445.5017717220.00%
21 Dec 2020464.90489.00489.00453.402474224-4.95%
18 Dec 2020489.10490.05494.75482.801773848-0.19%
17 Dec 2020490.05495.95500.05487.202845803-0.86%
16 Dec 2020494.30488.00495.35485.0519274242.13%
15 Dec 2020484.00487.85492.50482.101957171-0.75%
14 Dec 2020487.65489.80489.90477.5025398700.71%
11 Dec 2020484.20505.50513.35478.608424113-2.79%
10 Dec 2020498.10497.00502.55493.0018813530.02%
09 Dec 2020498.00512.70514.00496.553009637-1.94%
08 Dec 2020507.85510.20519.50505.852930920-0.59%
07 Dec 2020510.85501.00517.30497.0045929222.56%
04 Dec 2020498.10499.05503.75492.651655404-0.01%
03 Dec 2020498.15491.90501.55487.5022828942.01%
02 Dec 2020488.35505.00508.90485.154884416-2.40%
01 Dec 2020500.35502.00506.80492.5533812490.14%
27 Nov 2020499.65475.10504.80475.0075433905.27%
26 Nov 2020474.65476.50478.65472.602110962-0.11%
25 Nov 2020475.15474.30479.00468.6027343790.77%
24 Nov 2020471.50475.80477.90467.752305050-1.10%
23 Nov 2020476.75478.10479.05471.301686145-0.36%
20 Nov 2020478.45477.90481.65469.6520186660.71%
19 Nov 2020475.10478.00490.00472.303076393-0.93%
18 Nov 2020479.55472.35485.70471.4533131690.89%
17 Nov 2020475.30479.50481.45469.301778137-0.74%
14 Nov 2020478.85481.00482.80477.002189440.22%
13 Nov 2020477.80482.40485.00476.302090223-0.83%
12 Nov 2020481.80477.40483.90473.8022091890.91%
11 Nov 2020477.45478.85490.80473.603449743-0.29%
10 Nov 2020478.85479.50482.75474.601101526-0.02%
09 Nov 2020478.95480.50483.00475.101081709-0.19%
06 Nov 2020479.85476.60481.75472.1011308410.71%
05 Nov 2020476.45473.90479.90468.3519832431.17%
04 Nov 2020470.95466.95473.00463.0019423821.13%
03 Nov 2020465.70456.90470.80452.5528717681.59%
02 Nov 2020458.40459.50462.00447.0038384250.64%
30 Oct 2020455.50425.00464.55425.00222552547.85%
29 Oct 2020422.35424.60428.00421.151353660-1.15%
28 Oct 2020427.25430.10439.40425.001920026-1.29%
27 Oct 2020432.85430.50439.40421.8025759990.73%
26 Oct 2020429.70448.95448.95425.603303472-3.36%
23 Oct 2020444.65445.50450.75441.0527759650.51%
22 Oct 2020442.40445.90452.60438.002944505-0.83%
21 Oct 2020446.10454.00457.95442.601483413-1.35%
20 Oct 2020452.20455.00459.40449.151835672-0.58%
19 Oct 2020454.85466.00467.90450.951527861-1.81%
16 Oct 2020463.25458.50466.60456.0514682541.01%
15 Oct 2020458.60460.50467.80456.051757917-0.64%
14 Oct 2020461.55462.00465.00454.0027968380.48%
13 Oct 2020459.35469.90472.40457.453433208-2.06%
12 Oct 2020469.00474.50478.50462.751938913-0.53%
09 Oct 2020471.50474.95479.15467.651863792-0.78%
08 Oct 2020475.20481.55486.00470.303911153-0.74%
07 Oct 2020478.75470.50482.80467.0021030611.52%
06 Oct 2020471.60476.00482.95469.802769276-0.41%
05 Oct 2020473.55485.00485.20464.954368513-1.32%
01 Oct 2020479.90473.00489.90472.0048870742.48%
30 Sep 2020468.30468.35479.35464.853188617-0.41%
29 Sep 2020470.25475.00480.95468.203186585-0.25%
28 Sep 2020471.45452.00474.25450.9536615145.48%
25 Sep 2020446.95438.50450.90431.6018808982.69%
24 Sep 2020435.25439.55439.55426.001872522-1.62%
23 Sep 2020442.40449.00450.00434.002798035-0.10%
22 Sep 2020442.85448.50450.25432.602365716-2.35%
21 Sep 2020453.50457.30459.75446.302557312-0.83%
18 Sep 2020457.30461.20468.00454.5022032540.05%
17 Sep 2020457.05460.00465.60454.201436996-1.10%
16 Sep 2020462.15455.45472.00453.8044884241.47%
15 Sep 2020455.45458.00460.00447.651761274-0.25%
14 Sep 2020456.60448.20458.90446.2526602362.78%
11 Sep 2020444.25435.00446.95435.0024836541.45%
10 Sep 2020437.90445.70445.70430.202276992-0.06%
09 Sep 2020438.15430.00442.00425.6021662290.96%
08 Sep 2020434.00440.40441.30430.551759550-1.45%
07 Sep 2020440.40434.90441.50431.0525199131.50%
04 Sep 2020433.90429.35442.00423.402765538-0.33%
03 Sep 2020435.35441.50445.55433.702264585-0.40%
02 Sep 2020437.10435.10441.40427.004147271-0.75%
01 Sep 2020440.40437.45442.50428.0027042211.74%
31 Aug 2020432.85453.00454.90429.503073233-3.76%
28 Aug 2020449.75459.00463.00448.352669472-2.05%
27 Aug 2020459.15467.45467.95455.004260029-1.79%
26 Aug 2020467.50469.45477.00458.20150822704.93%
25 Aug 2020445.55450.00460.05441.752428730-0.72%
24 Aug 2020448.80456.00456.00447.152651967-0.99%
21 Aug 2020453.30452.55461.50446.7532503920.72%
20 Aug 2020450.05431.55452.95427.5533058873.54%
19 Aug 2020434.65435.00442.20433.0018027660.29%
18 Aug 2020433.40426.50435.95423.7021960261.55%
17 Aug 2020426.80430.00430.00415.0522282212.08%
14 Aug 2020418.10432.00434.40415.602673256-2.79%
13 Aug 2020430.10421.30436.40418.0058408622.98%
12 Aug 2020417.65416.70422.80409.0538926660.18%
11 Aug 2020416.90419.20424.00413.152206472-0.42%
10 Aug 2020418.65425.00426.95415.202082987-0.68%
07 Aug 2020421.50419.00429.90415.1558943800.63%
06 Aug 2020418.85415.00422.00403.4536672022.32%
05 Aug 2020409.35404.80412.00400.1522157782.61%
04 Aug 2020398.95397.35404.20391.7529265550.69%
03 Aug 2020396.20392.00399.15388.0541242852.25%
31 Jul 2020387.50404.65405.95385.002415056-3.64%
30 Jul 2020402.15398.00407.90383.706072262-0.20%
29 Jul 2020402.95406.00414.50397.452809299-0.81%
28 Jul 2020406.25397.00409.00395.4023967152.30%
27 Jul 2020397.10398.15400.20390.60883920-0.26%
24 Jul 2020398.15403.00404.55395.001473770-1.87%
23 Jul 2020405.75398.75408.65395.8521664551.99%
22 Jul 2020397.85405.50405.50390.002267075-1.27%
21 Jul 2020402.95401.40410.95401.0048634881.04%
20 Jul 2020398.80388.40399.85387.2511877192.27%
17 Jul 2020389.95392.15400.50388.753084182-0.40%
16 Jul 2020391.50394.80394.80382.2517783210.45%
15 Jul 2020389.75384.80396.55383.1022493741.90%
14 Jul 2020382.50383.00389.15377.001859411-1.81%
13 Jul 2020389.55387.60391.75384.0512189511.00%
10 Jul 2020385.70388.90397.80383.802589115-1.03%
09 Jul 2020389.70390.00390.85381.5023378071.23%
08 Jul 2020384.95402.30402.45383.003319452-3.79%
07 Jul 2020400.10410.00411.10397.552369260-2.00%
06 Jul 2020408.25399.95412.30397.5031535003.22%
03 Jul 2020395.50387.30397.70385.0531714942.59%
02 Jul 2020385.50387.00389.95381.2023437320.43%
01 Jul 2020383.85378.50386.50377.1514580441.45%
30 Jun 2020378.35382.00386.35375.4513604370.01%
29 Jun 2020378.30380.90383.65374.001486836-0.88%
26 Jun 2020381.65387.90387.90379.051593654-0.43%
25 Jun 2020383.30376.10392.80375.1042899820.71%
24 Jun 2020380.60387.60390.95378.702327148-0.31%
23 Jun 2020381.80385.90387.00379.351973691-0.29%
22 Jun 2020382.90367.10387.00367.1027512573.78%
19 Jun 2020368.95365.00374.00361.8525203381.43%
18 Jun 2020363.75360.00364.90358.1522261121.20%
17 Jun 2020359.45352.00361.00348.9030228861.50%
16 Jun 2020354.15348.00358.40347.0038655982.89%
15 Jun 2020344.20340.35350.50336.502571638-0.33%
12 Jun 2020345.35307.20348.30307.2046699683.96%
11 Jun 2020332.20345.00348.70329.353377821-3.39%
10 Jun 2020343.85353.00361.35342.153234900-2.11%
09 Jun 2020351.25354.50357.15347.102208093-0.43%
08 Jun 2020352.75364.85368.35349.552263474-1.78%
05 Jun 2020359.15359.85362.90353.6521345641.10%
04 Jun 2020355.25355.00363.00350.352252915-0.08%
03 Jun 2020355.55371.10372.50352.752931903-2.35%
02 Jun 2020364.10349.00372.95348.6076085153.44%
01 Jun 2020352.00342.00354.85341.0546249294.79%
29 May 2020335.90330.00344.00322.3582028470.84%
28 May 2020333.10325.00337.40323.0548007223.11%
27 May 2020323.05322.00325.00308.2542525540.17%
26 May 2020322.50316.95324.80310.3031762962.66%
22 May 2020314.15312.00319.00308.002202580-0.52%
21 May 2020315.80312.05326.95312.0555284112.20%
20 May 2020309.00304.00310.90300.5526977301.86%
19 May 2020303.35311.00313.90301.053170929-0.80%
18 May 2020305.80341.00341.00302.504232380-9.02%
15 May 2020336.10343.55346.00333.602133151-1.83%
14 May 2020342.35335.00351.50334.953315251-0.74%
13 May 2020344.90348.90360.00342.0542591182.00%
12 May 2020338.15329.00344.50321.5040953971.30%
11 May 2020333.80319.30341.40315.0069465486.49%
08 May 2020313.45324.00326.70310.102425590-2.28%
07 May 2020320.75321.00328.90316.303475640-0.82%
06 May 2020323.40303.00330.00301.5551641424.88%
05 May 2020308.35315.00321.90306.002536054-0.68%
04 May 2020310.45307.00312.80304.102608630-5.45%
30 Apr 2020328.35313.50334.10311.2082201506.64%
29 Apr 2020307.90300.90311.00292.1042711223.91%
28 Apr 2020296.30301.00304.75291.353994864-1.00%
27 Apr 2020299.30298.40305.40295.2526583650.77%
24 Apr 2020297.00298.00302.00289.054163580-0.62%
23 Apr 2020298.85303.00306.90297.752771147-1.22%
22 Apr 2020302.55308.00311.45296.206813699-2.73%
21 Apr 2020311.05303.10314.00293.3039395661.14%
20 Apr 2020307.55321.95321.95303.0571277392.19%
17 Apr 2020300.95290.00303.80283.2090916838.96%
16 Apr 2020276.20267.10280.00265.206728570-0.04%
15 Apr 2020276.30290.00298.90273.605152327-4.66%
13 Apr 2020289.80307.00307.00287.102420220-5.23%
09 Apr 2020305.80288.00313.20287.1053310046.96%
08 Apr 2020285.90261.10288.00261.0060252358.13%
07 Apr 2020264.40254.00278.20240.1070462084.53%
03 Apr 2020252.95275.05277.95251.503325587-9.39%
01 Apr 2020279.15297.35297.40275.002763951-6.18%
31 Mar 2020297.55297.00302.90287.0510268021.62%
30 Mar 2020292.80295.00300.75287.001633641-3.67%
27 Mar 2020303.95328.00333.00298.003061148-5.71%
26 Mar 2020322.35332.00342.00312.604672157-3.05%
25 Mar 2020332.50330.00347.85325.152560659-2.03%
24 Mar 2020339.40310.50354.75310.5023687502.43%
23 Mar 2020331.35345.00370.00306.001619513-12.76%
20 Mar 2020379.80365.10383.50354.0019873474.57%
19 Mar 2020363.20341.00386.55341.001936414-0.04%
18 Mar 2020363.35387.55391.40352.651727263-5.66%
17 Mar 2020385.15380.00400.80372.4512022311.18%
16 Mar 2020380.65383.50396.30376.55601756-5.57%
13 Mar 2020403.10351.00408.65349.4016179823.84%
12 Mar 2020388.20387.95395.95366.001669093-3.86%
11 Mar 2020403.80397.25409.40391.7517454881.03%
09 Mar 2020399.70402.15407.75388.351370754-3.48%
06 Mar 2020414.10404.70416.50396.2510493460.04%
05 Mar 2020413.95413.70417.65406.2010960061.00%
04 Mar 2020409.85424.00428.00400.602691474-2.91%
03 Mar 2020422.15422.00430.00408.5019733060.67%
02 Mar 2020419.35435.55446.70412.552266674-3.75%
28 Feb 2020435.70421.00441.00418.852258696-0.89%
27 Feb 2020439.60428.00444.00422.9526381640.99%
26 Feb 2020435.30424.80437.80423.551585956-0.25%
25 Feb 2020436.40422.00441.90409.458613028-0.50%
24 Feb 2020438.60446.40448.45436.251050427-1.76%
20 Feb 2020446.45440.50447.90437.3012119941.30%
19 Feb 2020440.70442.95446.70434.5513536920.52%
18 Feb 2020438.40429.00443.00424.0017377191.85%
17 Feb 2020430.45436.00440.50428.151104464-1.99%
14 Feb 2020439.20444.80447.55437.10814225-1.26%
13 Feb 2020444.80450.85451.50441.60895235-0.73%
12 Feb 2020448.05454.80455.20444.40899763-0.65%
11 Feb 2020451.00458.90461.65449.401022942-1.14%
10 Feb 2020456.20466.20467.80454.50862786-2.15%
07 Feb 2020466.20476.20479.95464.751261340-1.61%
06 Feb 2020473.85464.00481.00463.0026895972.33%
05 Feb 2020463.05456.15483.00456.1549062861.71%
04 Feb 2020455.25472.00480.85450.002614003-3.41%
03 Feb 2020471.30457.00473.80454.6016949271.58%
01 Feb 2020463.95466.00473.50460.251128442-0.66%
31 Jan 2020467.05471.00473.35465.00843524-0.52%
30 Jan 2020469.50468.25475.80463.601629705-0.07%
29 Jan 2020469.85464.00471.50461.809892381.75%
28 Jan 2020461.75465.50474.90452.401440700-0.72%
27 Jan 2020465.10468.90476.85462.851354540-0.81%
24 Jan 2020468.90464.40473.80462.7014464830.97%
23 Jan 2020464.40464.10469.50459.501172659-0.03%
22 Jan 2020464.55462.50468.50455.4512011960.68%
21 Jan 2020461.40467.85470.35458.751139830-1.88%
20 Jan 2020470.25485.50486.90468.651227450-3.06%
17 Jan 2020485.10490.00499.50481.852613095-0.67%
16 Jan 2020488.35488.00493.40484.5514238020.86%
15 Jan 2020484.20470.95489.95468.2012226652.65%
14 Jan 2020471.70468.10474.45465.709111760.67%
13 Jan 2020468.55471.00471.65464.101067092-0.39%
10 Jan 2020470.40462.05471.50459.6511778201.75%
09 Jan 2020462.30450.65463.70450.6511277453.13%
08 Jan 2020448.25443.80449.40438.5011867840.03%
07 Jan 2020448.10450.00454.35443.0013094680.22%
06 Jan 2020447.10450.00451.90440.251673703-1.22%
03 Jan 2020452.60457.95457.95447.001890542-1.47%
02 Jan 2020459.35467.85469.60456.001474570-1.97%
01 Jan 2020468.60469.90471.75464.309022250.03%
31 Dec 2019468.45481.35481.90463.002123698-2.08%
30 Dec 2019478.40464.10481.70461.0515415042.97%
27 Dec 2019464.60461.65467.10458.609447501.02%