Vedanta Ltd

NSE :VEDL   BSE :500295  Sector : Mining & Mineral products

Buy, Sell or Hold VEDL ?

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

VEDL Historical Data

Equitypandit Financial Services Pvt. Ltd.
Date Price Open High Low Volume Change(%)
19 Nov 2024443.55449.00451.50441.155930593-0.88%
18 Nov 2024447.50444.35459.40439.05133858973.25%
14 Nov 2024433.40435.00439.90430.257028180-0.31%
13 Nov 2024434.75444.00445.40432.307960930-2.25%
12 Nov 2024444.75456.20458.85443.058421968-2.51%
11 Nov 2024456.20460.50461.90453.107271375-0.37%
08 Nov 2024457.90461.00467.80453.35131437770.00%
07 Nov 2024457.90474.00475.00451.4016220004-3.40%
06 Nov 2024474.00472.60476.45461.3086413680.89%
05 Nov 2024469.80459.00471.30457.3056544072.40%
04 Nov 2024458.80468.80468.90452.705030700-1.83%
01 Nov 2024467.35465.00469.00465.009950050.71%
31 Oct 2024464.05468.00469.80460.006616282-0.95%
30 Oct 2024468.50470.85474.45467.055903663-0.80%
29 Oct 2024472.30470.00473.90458.9563799180.67%
28 Oct 2024469.15458.00471.75455.4066371743.02%
25 Oct 2024455.40471.70472.25449.0511660475-2.91%
24 Oct 2024469.05463.00472.30456.2572691661.31%
23 Oct 2024463.00460.00470.80454.1098306370.49%
22 Oct 2024460.75476.00478.65458.557805984-3.00%
21 Oct 2024475.00484.50489.50474.005567492-1.22%
18 Oct 2024480.85472.65483.65464.00103347321.84%
17 Oct 2024472.15489.15492.60471.1512114419-2.99%
16 Oct 2024486.70490.05496.50485.857989101-0.64%
15 Oct 2024489.85500.00500.95486.407413480-1.86%
14 Oct 2024499.15500.00507.05494.2572634190.33%
11 Oct 2024497.50496.10503.50494.4082860661.02%
10 Oct 2024492.50488.00499.40487.559613583-0.76%
09 Oct 2024496.25499.00502.50489.1511444008-0.24%
08 Oct 2024497.45500.30503.70484.6013145961-0.57%
07 Oct 2024500.30512.90513.80491.3515751180-1.65%
04 Oct 2024508.70514.00515.95501.1512088199-0.60%
03 Oct 2024511.75513.00520.50509.0013155901-0.85%
01 Oct 2024516.15510.30521.35506.15140716850.68%
30 Sep 2024512.65519.00523.65508.5019027211-0.07%
27 Sep 2024513.00506.00515.90506.00244512102.24%
26 Sep 2024501.75484.55504.90477.00429805304.56%
25 Sep 2024479.85478.00486.00473.80244956832.05%
24 Sep 2024470.20456.30473.50456.00284182673.77%
23 Sep 2024453.10453.00456.25450.0551773410.70%
20 Sep 2024449.95452.00458.45448.65172498290.04%
19 Sep 2024449.75451.00453.30437.0077776950.32%
18 Sep 2024448.30450.80451.00445.655180919-0.33%
17 Sep 2024449.80450.70454.25447.05116440080.78%
16 Sep 2024446.30458.00471.00444.4034590598-1.71%
13 Sep 2024454.05444.90456.40444.50159095132.80%
12 Sep 2024441.70430.05443.55428.80130258973.73%
11 Sep 2024425.80440.00440.45424.5513394230-3.23%
10 Sep 2024440.00439.80444.00436.9513192375-4.40%
09 Sep 2024460.25460.95461.40451.55140424640.10%
06 Sep 2024459.80467.90470.35457.2017832425-1.48%
05 Sep 2024466.70463.50469.45462.15122429721.60%
04 Sep 2024459.35460.45462.95455.0015530065-1.12%
03 Sep 2024464.55473.00473.25462.10233192370.28%
02 Sep 2024463.25472.70473.65461.0011933834-1.11%
30 Aug 2024468.45465.65473.20464.50140267971.09%
29 Aug 2024463.40470.20470.95459.0512608981-0.57%
28 Aug 2024466.05467.90469.25463.6092776500.46%
27 Aug 2024463.90463.00468.50460.85109067580.17%
26 Aug 2024463.10453.00465.95452.00111433993.07%
23 Aug 2024449.30459.95460.20448.356908675-2.23%
22 Aug 2024459.55460.00461.60454.7088644370.93%
21 Aug 2024455.30449.60458.90447.65136094571.94%
20 Aug 2024446.65444.50447.85440.1588878880.88%
19 Aug 2024442.75430.50444.40429.25109229803.19%
16 Aug 2024429.05426.00430.85421.5598155242.11%
14 Aug 2024420.20425.00428.50405.2018914429-0.51%
13 Aug 2024422.35433.20434.00421.258522806-2.26%
12 Aug 2024432.10426.15436.00424.7581785390.76%
09 Aug 2024428.85430.10432.25423.5583636411.55%
08 Aug 2024422.30430.05431.50421.059305734-2.31%
07 Aug 2024432.30425.50434.45418.50152974354.45%
06 Aug 2024413.90417.55421.95411.30179946970.16%
05 Aug 2024413.25424.00428.45404.2520763297-4.82%
02 Aug 2024434.20440.00441.95432.3013093052-3.10%
01 Aug 2024448.10458.00462.25443.5519749880-0.59%
31 Jul 2024450.75453.00454.40445.50142275430.79%
30 Jul 2024447.20446.80448.15440.2016607270-0.39%
29 Jul 2024448.95447.00455.50438.00454336891.00%
26 Jul 2024444.50439.00448.15434.60287492143.16%
25 Jul 2024430.90428.85434.35424.0018871603-0.42%
24 Jul 2024432.70436.80441.00430.8536773405-0.52%
23 Jul 2024434.95449.40449.40410.5533154992-3.08%
22 Jul 2024448.75442.00451.00437.00178183042.04%
19 Jul 2024439.80453.00454.25438.0014552716-2.57%
18 Jul 2024451.40458.95460.50448.0016469541-0.90%
16 Jul 2024455.50466.90467.55453.6023302200-0.86%
15 Jul 2024459.45452.10462.50446.25103915082.17%
12 Jul 2024449.70451.90454.40445.10110386030.45%
11 Jul 2024447.70457.00458.00441.6513978497-1.97%
10 Jul 2024456.70466.00466.95445.1511556309-1.92%
09 Jul 2024465.65467.40468.00462.6054742790.00%
08 Jul 2024465.65475.90477.50464.808576939-1.73%
05 Jul 2024473.85470.40479.60467.00128606211.01%
04 Jul 2024469.10468.10473.45463.45128187061.12%
03 Jul 2024463.90460.15465.25458.2573477631.32%
02 Jul 2024457.85467.00473.10455.0011050920-1.54%
01 Jul 2024465.00457.00468.85456.25154083622.42%
28 Jun 2024454.00444.60458.65443.85152486172.41%
27 Jun 2024443.30442.00446.10433.55209228730.27%
26 Jun 2024442.10436.65446.85426.05162210828-2.63%
25 Jun 2024454.05465.20468.55451.008309097-2.01%
24 Jun 2024463.35460.05471.50457.207716484-1.47%
21 Jun 2024470.25472.75474.60464.00178017140.06%
20 Jun 2024469.95450.00479.00449.15285301864.79%
19 Jun 2024448.45452.55455.60446.056416994-0.85%
18 Jun 2024452.30449.95454.80447.6086016341.05%
14 Jun 2024447.60441.10451.90440.0096346701.77%
13 Jun 2024439.80449.00449.95439.0011641274-1.00%
12 Jun 2024444.25447.25453.65442.60111633090.11%
11 Jun 2024443.75444.00455.80442.3010546091-0.08%
10 Jun 2024444.10455.50455.50441.2513920775-3.59%
07 Jun 2024460.65454.40462.95451.85112835212.39%
06 Jun 2024449.90451.00458.00446.30135791102.09%
05 Jun 2024440.70419.00446.00401.65166420075.47%
04 Jun 2024417.85458.00458.00366.3030797125-8.74%
03 Jun 2024457.85472.00472.20452.40144712741.74%
31 May 2024450.00446.80455.85440.00351268412.09%
30 May 2024440.80454.00458.00437.2013122990-2.96%
29 May 2024454.25453.80462.30451.1511526945-0.15%
28 May 2024454.95462.90471.90453.3017930755-1.03%
27 May 2024459.70461.90468.50456.8511775106-0.24%
24 May 2024460.80463.90470.00459.6012873214-2.52%
23 May 2024472.70480.00480.10461.8025849836-2.94%
22 May 2024487.00498.00506.75476.8033932802-0.96%
21 May 2024491.70471.00493.90463.00345922017.22%
18 May 2024458.60446.00461.45445.2053462293.60%
17 May 2024442.65436.00445.00432.60133669172.22%
16 May 2024433.05445.00447.05427.0516155897-0.99%
15 May 2024437.40438.00449.00434.75201157911.12%
14 May 2024432.55421.00438.50415.05221959464.47%
13 May 2024414.05412.55415.50398.10108841620.82%
10 May 2024410.70397.00411.85395.25110764234.07%
09 May 2024394.65406.80408.40393.006134997-2.52%
08 May 2024404.85393.00409.95392.8588318972.23%
07 May 2024396.00410.50411.50392.008797213-3.53%
06 May 2024410.50418.00418.70404.458108475-1.24%
03 May 2024415.65415.00420.00404.40143241481.18%
02 May 2024410.80400.00413.90397.30127885263.25%
30 Apr 2024397.85409.10409.95396.0011863519-2.08%
29 Apr 2024406.30401.15408.20397.10112285412.46%
26 Apr 2024396.55386.90402.95386.00246028114.07%
25 Apr 2024381.05380.00387.70377.1010150138-0.63%
24 Apr 2024383.45376.00386.60376.00110742531.70%
23 Apr 2024377.05383.20383.20371.1014434838-1.04%
22 Apr 2024381.00392.15393.15373.4019626373-1.28%
19 Apr 2024385.95388.20396.75382.2033307212-0.66%
18 Apr 2024388.50385.05394.75383.05359074122.72%
16 Apr 2024378.20370.10381.50364.05288594352.06%
15 Apr 2024370.55374.00383.95360.2544715399-0.64%
12 Apr 2024372.95365.55374.90360.80399955473.08%
10 Apr 2024361.80347.00369.65345.70758044807.04%
09 Apr 2024338.00324.10339.50320.60320860384.55%
08 Apr 2024323.30323.90325.35317.10166948671.36%
05 Apr 2024318.95311.05322.40305.95222563652.90%
04 Apr 2024309.95306.05312.50301.70247235283.73%
03 Apr 2024298.80301.20308.00297.8019966252-0.83%
02 Apr 2024301.30286.95301.95285.85279282474.80%
01 Apr 2024287.50273.50288.25273.35173319165.83%
28 Mar 2024271.65272.00275.00270.7566250660.02%
27 Mar 2024271.60269.90274.25267.7559490401.14%
26 Mar 2024268.55271.80272.80267.3510405333-0.94%
22 Mar 2024271.10273.00274.40269.909338889-0.84%
21 Mar 2024273.40271.00274.20270.1554776272.15%
20 Mar 2024267.65268.00269.90261.8044210570.38%
19 Mar 2024266.65270.00274.75265.605908875-1.62%
18 Mar 2024271.05265.00272.95262.2572341562.24%
15 Mar 2024265.10260.15266.00255.15176814041.90%
14 Mar 2024260.15251.80261.50251.60103356033.28%
13 Mar 2024251.90268.50270.50249.5015451474-6.81%
12 Mar 2024270.30276.00276.80267.507220451-1.83%
11 Mar 2024275.35282.85282.85274.006214148-2.65%
07 Mar 2024282.85283.70287.40281.0591349950.14%
06 Mar 2024282.45286.50289.25275.0013944430-1.14%
05 Mar 2024285.70277.50288.40274.60198475123.38%
04 Mar 2024276.35273.05279.00272.75104433511.21%
02 Mar 2024273.05272.00273.50270.7020577550.46%
01 Mar 2024271.80265.10272.90263.60122445541.40%
29 Feb 2024268.05263.10269.90260.8094045211.94%
28 Feb 2024262.95268.50272.30261.5517579831-0.36%
27 Feb 2024263.90266.70268.00262.605033046-0.51%
26 Feb 2024265.25268.95268.95264.054923166-1.16%
23 Feb 2024268.35272.00272.20268.005955886-1.16%
22 Feb 2024271.50271.90272.95267.1066618980.56%
21 Feb 2024270.00273.00276.40268.5012329064-0.06%
20 Feb 2024270.15270.90272.20268.1090254750.00%
19 Feb 2024270.15268.90273.20267.10109448991.26%
16 Feb 2024266.80269.25272.00265.1016394886-0.43%
15 Feb 2024267.95282.55284.00267.00108103036-4.18%
14 Feb 2024279.65269.00282.60264.55119166643.77%
13 Feb 2024269.50267.55271.00260.7044695090.50%
12 Feb 2024268.15276.95281.05265.056191878-2.26%
09 Feb 2024274.35279.00280.45268.404627489-1.53%
08 Feb 2024278.60284.00285.50276.606966850-1.31%
07 Feb 2024282.30285.00285.85277.607603119-0.25%
06 Feb 2024283.00273.70284.50269.85115594913.44%
05 Feb 2024273.60272.85279.85271.55106193930.39%
02 Feb 2024272.55270.20276.80268.7596654861.51%
01 Feb 2024268.50275.45276.50265.057974578-1.95%
31 Jan 2024273.85266.80276.90265.7595376302.85%
30 Jan 2024266.25268.15271.30265.256620878-0.58%
29 Jan 2024267.80263.75269.15260.50116485151.59%
25 Jan 2024263.60264.35266.80260.6551950680.40%
24 Jan 2024262.55254.80263.30253.1065631864.12%
23 Jan 2024252.15266.85267.00250.658740319-4.80%
20 Jan 2024264.85266.75267.75264.352943766-0.60%
19 Jan 2024266.45268.15269.70265.904537034-0.41%
18 Jan 2024267.55265.50268.90258.0099302381.02%
17 Jan 2024264.85270.45272.45263.6010649774-3.06%
16 Jan 2024273.20277.00278.05269.35125073710.07%
15 Jan 2024273.00274.00275.00269.7098815310.17%
12 Jan 2024272.55274.60275.00270.2010048702-0.75%
11 Jan 2024274.60268.60276.00266.55241082692.83%
10 Jan 2024267.05255.65268.20251.95198494012.55%
09 Jan 2024260.40261.90264.40255.65102844980.75%
08 Jan 2024258.45265.85267.60257.807890414-2.78%
05 Jan 2024265.85266.15271.25263.1012327980-0.11%
04 Jan 2024266.15270.00270.65265.35107451400.89%
03 Jan 2024263.80258.50267.25255.85222851242.19%
02 Jan 2024258.15257.50259.40253.1058038810.39%
01 Jan 2024257.15258.55260.30256.006352734-0.54%
29 Dec 2023258.55256.00259.50254.1091368160.39%
28 Dec 2023257.55253.00259.35253.00154417352.04%
27 Dec 2023252.40251.90254.40250.8010673963-3.55%
26 Dec 2023261.70262.00262.90259.55123228640.75%
22 Dec 2023259.75259.50261.35257.7096775321.48%
21 Dec 2023255.95251.00256.90249.10108120291.79%
20 Dec 2023251.45263.90264.00250.8015309407-4.06%
19 Dec 2023262.10266.25266.40259.25177629210.54%
18 Dec 2023260.70260.00263.50256.90123885841.36%
15 Dec 2023257.20258.55259.85255.65172358641.00%
14 Dec 2023254.65255.80258.00248.80182713830.51%
13 Dec 2023253.35247.20255.80243.65155571902.72%
12 Dec 2023246.65249.00251.35245.655675356-0.76%
11 Dec 2023248.55247.15249.75244.3053462271.53%
08 Dec 2023244.80249.75254.00241.5013224817-1.63%
07 Dec 2023248.85250.95251.25245.456937185-0.24%
06 Dec 2023249.45244.00252.20240.80174302102.91%
05 Dec 2023242.40242.20246.80239.00100053190.21%
04 Dec 2023241.90244.50244.50239.50125529371.04%
01 Dec 2023239.40234.80242.00233.5598177322.59%
30 Nov 2023233.35233.90234.90230.7519036194-0.04%
29 Nov 2023233.45235.40236.70231.657774049-0.41%
28 Nov 2023234.40235.00235.00231.9074690370.95%
24 Nov 2023232.20234.75235.50231.103866099-0.83%
23 Nov 2023234.15236.55237.35233.253977608-0.93%
22 Nov 2023236.35240.00240.15233.955432510-1.64%
21 Nov 2023240.30241.55242.55239.5540183690.31%
20 Nov 2023239.55239.20241.35238.0542193600.02%
17 Nov 2023239.50238.00243.95238.0092737280.29%
16 Nov 2023238.80241.00241.70234.356844037-0.54%
15 Nov 2023240.10243.00245.75237.556420011-0.76%
13 Nov 2023241.95244.50244.70241.404210127-1.27%
12 Nov 2023245.05246.15247.50243.753439225-0.08%
10 Nov 2023245.25234.00246.00233.90176769024.27%
09 Nov 2023235.20237.00238.30234.253824543-0.82%
08 Nov 2023237.15238.90239.80236.105322427-0.25%
07 Nov 2023237.75233.10238.90233.1083623381.99%
06 Nov 2023233.10232.75236.45230.4077680550.15%
03 Nov 2023232.75231.20235.65231.2097949091.57%
02 Nov 2023229.15224.15230.40224.1577199382.41%
01 Nov 2023223.75217.00226.90216.30117141803.30%
31 Oct 2023216.60217.90218.20214.4532332370.07%
30 Oct 2023216.45215.75217.00214.4527453650.30%
27 Oct 2023215.80213.85217.30213.2546233991.67%
26 Oct 2023212.25215.55215.75211.207706350-2.10%
25 Oct 2023216.80215.00219.90214.3069557890.81%
23 Oct 2023215.05222.75225.20214.507384814-3.46%
20 Oct 2023222.75226.70229.75222.305244069-1.94%
19 Oct 2023227.15229.00230.95226.504657398-1.45%
18 Oct 2023230.50230.10232.50228.3057847200.24%
17 Oct 2023229.95230.25231.55229.0050647500.04%
16 Oct 2023229.85226.80232.70224.30101854251.61%
13 Oct 2023226.20225.00229.40224.8072213970.00%
12 Oct 2023226.20226.00227.65225.257239091-0.64%
11 Oct 2023227.65222.40229.95222.15122165142.48%
10 Oct 2023222.15219.20224.00218.6556211771.46%
09 Oct 2023218.95219.95221.20217.355142409-1.68%
06 Oct 2023222.70222.65224.10220.8555237340.32%
05 Oct 2023222.00225.10225.60220.0510155103-0.63%
04 Oct 2023223.40230.25232.25220.9515548752-3.19%
03 Oct 2023230.75230.00233.75225.10467544603.68%
29 Sep 2023222.55210.00224.75210.00277116786.82%
28 Sep 2023208.35209.00213.15208.0017396618-0.31%
27 Sep 2023209.00217.50220.45208.1035505658-6.70%
26 Sep 2023224.00225.00227.20223.654392920-0.24%
25 Sep 2023224.55225.45226.50223.804962618-0.22%
22 Sep 2023225.05228.50228.75222.557322963-0.64%
21 Sep 2023226.50231.80231.80224.6511856688-2.29%
20 Sep 2023231.80235.00235.95231.258778511-1.99%
18 Sep 2023236.50237.90238.60236.0549747480.08%
15 Sep 2023236.30236.20240.55235.45200354430.04%
14 Sep 2023236.20234.95237.95234.0080696301.24%
13 Sep 2023233.30231.80234.30231.0061928480.65%
12 Sep 2023231.80239.60239.60230.0510667079-2.73%
11 Sep 2023238.30238.00238.80236.5071485760.23%
08 Sep 2023237.75239.05239.95236.706836165-0.56%
07 Sep 2023239.10241.35241.95237.556429626-0.93%
06 Sep 2023241.35245.05246.55240.2010891500-0.02%
05 Sep 2023241.40243.00243.95238.805648932-0.12%
04 Sep 2023241.70238.00244.50236.15140562032.35%
01 Sep 2023236.15232.30236.80232.3062201591.66%
31 Aug 2023232.30237.05237.35231.6011631767-1.78%
30 Aug 2023236.50238.75239.20236.253960361-0.21%
29 Aug 2023237.00239.00239.80236.304115948-0.50%
28 Aug 2023238.20237.25240.20236.0583380952.10%
25 Aug 2023233.30238.80238.80232.006099075-1.79%
24 Aug 2023237.55238.65240.80237.205052952-0.19%
23 Aug 2023238.00236.00239.00235.5055249621.28%
22 Aug 2023235.00234.35236.90234.3548626240.28%
21 Aug 2023234.35233.95234.95233.6538579570.43%
18 Aug 2023233.35234.00236.00232.655574667-0.28%
17 Aug 2023234.00236.90237.35233.506139153-1.06%
16 Aug 2023236.50234.00236.90232.0574625181.07%
14 Aug 2023234.00238.20238.90232.558996918-1.76%
11 Aug 2023238.20243.85243.90237.8012825769-2.32%
10 Aug 2023243.85244.90244.90241.808194222-0.08%
09 Aug 2023244.05242.90244.50240.25104274141.67%
08 Aug 2023240.05238.00243.80237.20241760830.88%
07 Aug 2023237.95248.00248.50237.0034406950-3.68%
04 Aug 2023247.05254.50254.60245.4031876311-2.76%
03 Aug 2023254.05260.90261.00247.60226675327-6.65%
02 Aug 2023272.15277.25277.40270.3510728356-1.72%
01 Aug 2023276.90279.00279.00275.6056154830.33%
31 Jul 2023276.00280.50281.85275.709590319-1.00%
28 Jul 2023278.80277.85279.35276.2034669320.60%
27 Jul 2023277.15279.50280.65276.754048684-0.65%
26 Jul 2023278.95277.20279.80275.8044275270.74%
25 Jul 2023276.90274.90277.75272.1074860142.06%
24 Jul 2023271.30272.50274.80270.3016254554-2.50%
21 Jul 2023278.25282.00282.00277.807273251-1.40%
20 Jul 2023282.20284.00284.20281.453435623-0.51%
19 Jul 2023283.65284.00285.30282.0551902590.78%
18 Jul 2023281.45284.40284.90280.203886657-0.85%
17 Jul 2023283.85285.00285.75282.404852437-0.35%
14 Jul 2023284.85279.60286.40278.75104258542.45%
13 Jul 2023278.05278.50281.40277.5056320820.14%
12 Jul 2023277.65277.55278.10276.0557829470.04%
11 Jul 2023277.55276.20279.80275.0013640445-1.67%
10 Jul 2023282.25283.00283.90279.5582271480.61%
07 Jul 2023280.55280.50283.05279.0084548070.20%
06 Jul 2023280.00279.00280.45276.7590983720.92%
05 Jul 2023277.45278.70278.70277.002945805-0.04%
04 Jul 2023277.55279.90279.90277.003459962-0.20%
03 Jul 2023278.10279.30280.35277.8037177870.05%
30 Jun 2023277.95279.95280.30277.405227979-0.71%
28 Jun 2023279.95281.50281.55279.0068850930.14%
27 Jun 2023279.55280.00280.55278.705026622-0.09%
26 Jun 2023279.80276.20280.65274.3041843831.30%
23 Jun 2023276.20280.85280.85275.905178936-1.59%
22 Jun 2023280.65282.00282.85279.003205576-0.21%
21 Jun 2023281.25282.65283.15280.303186136-0.50%
20 Jun 2023282.65279.00284.35279.0056004440.75%
19 Jun 2023280.55281.90281.90279.6530700980.18%
16 Jun 2023280.05282.20282.85279.104363955-0.44%
15 Jun 2023281.30281.90282.80280.6036504540.11%
14 Jun 2023281.00279.10283.00279.0085205131.08%
13 Jun 2023278.00279.30279.30277.1544233260.05%
12 Jun 2023277.85278.80279.50276.7036152430.40%
09 Jun 2023276.75278.90278.90276.103951837-0.29%
08 Jun 2023277.55279.85280.75277.105236354-0.32%
07 Jun 2023278.45277.95278.90276.7044349440.38%
06 Jun 2023277.40279.00279.80277.053892263-0.32%
05 Jun 2023278.30280.05280.05276.306297485-0.64%
02 Jun 2023280.10279.65281.25278.6548514140.72%
01 Jun 2023278.10278.00280.50277.605137986-0.07%
31 May 2023278.30280.00283.25277.8013042404-2.56%
30 May 2023285.60283.20288.45283.0014960466-4.91%
29 May 2023300.35299.90300.95297.20132779680.91%
26 May 2023297.65298.00298.20295.50142749980.63%
25 May 2023295.80291.45296.50290.65137117921.53%
24 May 2023291.35290.00292.95284.60121594271.04%
23 May 2023288.35293.00293.00288.00198149770.30%
22 May 2023287.50284.00287.85282.5087188821.97%
19 May 2023281.95281.00282.30277.2069181491.22%
18 May 2023278.55282.00284.20278.007505208-0.32%
17 May 2023279.45279.65283.00275.508194381-0.14%
16 May 2023279.85278.00282.10277.1053747400.97%
15 May 2023277.15272.00277.70268.5092156000.75%
12 May 2023275.10282.20282.20274.109987592-2.26%
11 May 2023281.45287.00287.00281.005313663-1.56%
10 May 2023285.90286.00287.50283.9057478020.76%
09 May 2023283.75280.50288.00279.80119330721.67%
08 May 2023279.10276.60280.00274.7543884481.60%
05 May 2023274.70278.15278.20274.055353349-1.24%
04 May 2023278.15278.55280.90277.403969851-0.04%
03 May 2023278.25279.25280.25276.504587957-1.01%
02 May 2023281.10282.00282.85280.1048793140.63%
28 Apr 2023279.35277.00280.00276.2548370411.18%
27 Apr 2023276.10276.40277.80275.003689315-0.04%
26 Apr 2023276.20277.60277.95275.203570055-0.90%
25 Apr 2023278.70275.90281.40275.4556966651.25%
24 Apr 2023275.25275.50276.75273.604484853-0.54%
21 Apr 2023276.75279.60279.85276.004599260-1.02%
20 Apr 2023279.60280.55282.85278.804378157-0.69%
19 Apr 2023281.55281.00284.00280.0097310320.70%
18 Apr 2023279.60279.00280.30277.0046091660.22%
17 Apr 2023279.00275.00279.75273.5081473871.20%
13 Apr 2023275.70275.00278.80273.8067954960.04%
12 Apr 2023275.60273.05276.60273.0070110091.04%
11 Apr 2023272.75273.00273.85270.1588148941.06%
10 Apr 2023269.90273.00273.00269.109479279-1.21%
06 Apr 2023273.20266.45274.50266.0023000052-4.56%
05 Apr 2023286.25284.00287.25280.40162885401.36%
03 Apr 2023282.40277.95283.00276.60137380622.90%
31 Mar 2023274.45284.95285.00273.0041562626-2.59%
29 Mar 2023281.75277.00282.45272.90247281582.73%
28 Mar 2023274.25274.80275.80270.00108058610.55%
27 Mar 2023272.75271.50274.20269.5592421911.11%
24 Mar 2023269.75279.00279.50268.2521108973-0.55%
23 Mar 2023271.25285.00285.00267.2531634089-4.94%
22 Mar 2023285.35285.00287.80280.1093062640.58%
21 Mar 2023283.70282.00284.40281.2046627621.36%
20 Mar 2023279.90281.05283.30275.008043963-1.62%
17 Mar 2023284.50280.00286.80277.50144204003.44%
16 Mar 2023275.05276.90278.75268.8011692502-1.91%
15 Mar 2023280.40283.05284.90279.7063452400.36%
14 Mar 2023279.40281.75281.75275.5580276500.22%
13 Mar 2023278.80277.95287.40275.6511122038-0.38%
10 Mar 2023279.85280.90284.95272.5512081164-1.98%
09 Mar 2023285.50287.00290.80284.6061759220.16%
08 Mar 2023285.05283.90285.55277.359159693-0.66%
06 Mar 2023286.95292.50294.60286.2010687170-0.80%
03 Mar 2023289.25276.90290.90276.55161068225.22%
02 Mar 2023274.90280.00282.05273.7011979398-1.33%
01 Mar 2023278.60267.05279.90266.15187282093.82%
28 Feb 2023268.35282.10282.85261.9551008515-6.61%
27 Feb 2023287.35293.95293.95280.7510621491-2.41%
24 Feb 2023294.45303.90304.85292.0010491706-2.79%
23 Feb 2023302.90302.55306.75301.654584146-0.12%
22 Feb 2023303.25306.85307.85301.156166923-1.56%
21 Feb 2023308.05311.65313.90307.006336180-0.90%
20 Feb 2023310.85313.35315.70310.155264100-1.00%
17 Feb 2023314.00314.85317.90313.004291109-0.27%
16 Feb 2023314.85315.90316.75314.1043662280.59%
15 Feb 2023313.00313.90315.80311.105810417-0.38%
14 Feb 2023314.20310.00314.75309.1065669321.77%
13 Feb 2023308.75311.00314.80308.005188595-0.63%
10 Feb 2023310.70310.00311.70307.5042358650.19%
09 Feb 2023310.10314.95315.70309.005202003-1.27%
08 Feb 2023314.10309.50315.50309.4578194101.93%
07 Feb 2023308.15306.00308.95299.15104730330.62%
06 Feb 2023306.25314.30314.90305.007244255-2.56%
03 Feb 2023314.30320.50322.85308.0011362212-3.90%
02 Feb 2023327.05329.00334.75322.5011308985-0.29%
01 Feb 2023328.00337.00338.25321.3511727712-1.32%
31 Jan 2023332.40323.25336.50322.15125597073.26%
30 Jan 2023321.90320.00324.85316.3595621740.67%
27 Jan 2023319.75328.00329.50313.4511670027-1.99%
25 Jan 2023326.25330.00332.70324.607049679-1.03%
24 Jan 2023329.65331.20331.85327.3051235040.15%
23 Jan 2023329.15330.95334.45328.454686210-0.53%
20 Jan 2023330.90337.60340.75330.05190537630.03%
19 Jan 2023330.80323.60334.00321.55142180852.05%
18 Jan 2023324.15318.50325.80318.25122392191.95%
17 Jan 2023317.95317.10318.50313.5041469530.27%
16 Jan 2023317.10320.80321.00314.505228181-0.66%
13 Jan 2023319.20317.00322.00316.3084464410.82%
12 Jan 2023316.60320.00320.00314.604051242-0.49%
11 Jan 2023318.15317.15320.05316.5061835450.66%
10 Jan 2023316.05317.50319.70313.0082691890.17%
09 Jan 2023315.50312.20316.90312.2063560821.89%
06 Jan 2023309.65312.25314.50308.604971988-0.55%
05 Jan 2023311.35310.00312.00307.4565894130.99%
04 Jan 2023308.30318.00318.40306.2016035314-3.52%
03 Jan 2023319.55316.10321.60314.25106807161.09%
02 Jan 2023316.10309.95318.00309.20134870192.50%
30 Dec 2022308.40309.50313.85307.4063181600.42%
29 Dec 2022307.10303.05308.50301.0568378770.72%
28 Dec 2022304.90306.95306.95304.105313187-0.89%
27 Dec 2022307.65299.10309.00299.00112518743.90%
26 Dec 2022296.10285.75297.45281.8076699403.82%
23 Dec 2022285.20299.00300.85283.9511859798-5.58%
22 Dec 2022302.05305.70307.45298.459075631-0.38%
21 Dec 2022303.20313.65314.90300.0510996743-2.85%
20 Dec 2022312.10313.90314.40307.107495069-0.72%
19 Dec 2022314.35308.90315.00308.5051486972.13%
16 Dec 2022307.80310.00314.80307.007609735-1.01%
15 Dec 2022310.95315.00317.00310.305846776-1.61%
14 Dec 2022316.05314.50318.00314.0078787530.93%
13 Dec 2022313.15310.25316.15309.9081772971.38%
12 Dec 2022308.90308.70309.60299.5584761310.02%
09 Dec 2022308.85316.00317.50306.007643243-1.59%
08 Dec 2022313.85312.70316.50311.1057635910.30%
07 Dec 2022312.90315.00315.50311.155552148-0.49%
06 Dec 2022314.45318.50318.90313.107693396-1.50%
05 Dec 2022319.25315.50322.20315.10170181371.72%
02 Dec 2022313.85310.15315.85308.40145265931.16%
01 Dec 2022310.25306.00312.50304.70142089071.94%
30 Nov 2022304.35301.00307.15300.65103002750.83%
29 Nov 2022301.85296.00302.95295.0014184054-2.80%
28 Nov 2022310.55317.50317.85309.6516890293-1.90%
25 Nov 2022316.55312.50317.35309.60115463351.82%
24 Nov 2022310.90308.95311.40307.7597541110.99%
23 Nov 2022307.85313.50313.50304.6519347161-0.73%
22 Nov 2022310.10309.45311.90306.5599909310.71%
21 Nov 2022307.90313.90313.90306.5011979024-0.81%
18 Nov 2022310.40312.40317.35308.40187749251.01%
17 Nov 2022307.30311.50311.50303.6010016310-1.49%
16 Nov 2022311.95320.00320.65309.609748748-2.10%
15 Nov 2022318.65316.20319.40312.30100061421.24%
14 Nov 2022314.75315.00321.00313.05198024450.75%
11 Nov 2022312.40311.15315.00309.00152761151.71%
10 Nov 2022307.15304.40309.75304.008723702-0.15%
09 Nov 2022307.60307.85314.80302.15207649220.34%
07 Nov 2022306.55324.45324.45298.5538854124-4.78%
04 Nov 2022321.95303.50324.60303.50521295846.29%
03 Nov 2022302.90292.50304.30292.50196902611.90%
02 Nov 2022297.25285.50299.45285.25203326643.61%
01 Nov 2022286.90281.55288.80281.0090709752.17%
31 Oct 2022280.80274.00284.95273.8012599029-1.42%
28 Oct 2022284.85289.75289.75279.559449012-1.21%
27 Oct 2022288.35284.10292.40284.00143365992.98%
25 Oct 2022280.00282.00282.40278.705339921-0.62%
24 Oct 2022281.75282.70282.70280.5016071710.59%
21 Oct 2022280.10284.00284.85277.755352956-0.97%
20 Oct 2022282.85275.40283.85273.7056555772.02%
19 Oct 2022277.25281.00282.95276.305047001-0.88%
18 Oct 2022279.70282.50284.40279.006076753-0.12%
17 Oct 2022280.05285.75285.80277.659189148-2.71%
14 Oct 2022287.85299.35299.35286.4510076381-1.76%
13 Oct 2022293.00292.80294.90287.35109652771.88%
12 Oct 2022287.60288.00290.00280.30100441500.54%
11 Oct 2022286.05300.00305.50285.0021039535-3.70%
10 Oct 2022297.05286.70297.95286.50114391401.76%
07 Oct 2022291.90292.00292.50287.258499499-0.17%
06 Oct 2022292.40282.00293.60282.00169402764.75%
04 Oct 2022279.15279.00280.90272.80115594164.02%
03 Oct 2022268.35271.00273.00265.606570803-0.63%
30 Sep 2022270.05262.90271.75260.30117471744.01%
29 Sep 2022259.65260.00264.00256.6078651691.11%
28 Sep 2022256.80259.50261.80255.207527753-2.06%
27 Sep 2022262.20265.50268.30260.058506360-0.79%
26 Sep 2022264.30276.00277.20260.0013655836-5.46%
23 Sep 2022279.55281.95286.95278.2511611515-0.39%
22 Sep 2022280.65275.50283.15275.5087504150.99%
21 Sep 2022277.90281.00283.30277.008891248-0.79%
20 Sep 2022280.10285.40287.60279.7014832173-0.55%
19 Sep 2022281.65292.00294.80280.4017630437-3.13%
16 Sep 2022290.75296.15299.90287.0045232346-7.46%
15 Sep 2022314.20316.95320.90304.60726935762.81%
14 Sep 2022305.60276.00314.85273.356199165110.11%
13 Sep 2022277.55275.45279.50272.60157359342.66%
12 Sep 2022270.35267.95271.85267.4059145061.39%
09 Sep 2022266.65265.00269.85263.8093917831.68%
08 Sep 2022262.25263.70265.00261.0035843270.11%
07 Sep 2022261.95260.00263.40260.004912037-0.72%
06 Sep 2022263.85261.00264.75258.3060461451.32%
05 Sep 2022260.40258.40262.85257.5566252111.22%
02 Sep 2022257.25265.40265.80256.0010204135-2.26%
01 Sep 2022263.20263.50268.90262.208676894-2.61%
30 Aug 2022270.25269.00272.00268.1559564731.58%
29 Aug 2022266.05261.10267.20258.057471816-1.32%
26 Aug 2022269.60268.50275.00268.50111882551.56%
25 Aug 2022265.45268.45271.30264.606531499-0.47%
24 Aug 2022266.70262.25267.25261.7576079341.70%
23 Aug 2022262.25253.55263.40253.5566296012.10%
22 Aug 2022256.85260.00264.20255.059077185-1.97%
19 Aug 2022262.00266.75268.00260.3511007005-1.32%
18 Aug 2022265.50266.95268.25262.959656896-0.30%
17 Aug 2022266.30265.50268.75262.60144434871.45%
16 Aug 2022262.50264.00266.70254.50183530260.02%
12 Aug 2022262.45256.55264.95255.30143994992.30%
11 Aug 2022256.55258.00260.45255.5067820610.08%
10 Aug 2022256.35257.75259.85252.0011891569-0.16%
08 Aug 2022256.75253.25258.00253.1577004781.38%
05 Aug 2022253.25250.15256.85250.15138118341.20%
04 Aug 2022250.25249.90253.70245.7594635320.54%
03 Aug 2022248.90251.50254.50246.259843948-1.46%
02 Aug 2022252.60255.00255.00247.2011012297-1.10%
01 Aug 2022255.40256.75257.40253.25101143750.43%
29 Jul 2022254.30245.60256.50245.25209979473.58%
28 Jul 2022245.50243.20247.60240.65112854820.86%
27 Jul 2022243.40240.00244.20235.90109921060.83%
26 Jul 2022241.40240.00244.90238.8518479077-6.43%
25 Jul 2022258.00260.40261.45253.6023018426-0.14%
22 Jul 2022258.35257.00259.95255.10155118141.39%
21 Jul 2022254.80256.00256.05251.10198901540.63%
20 Jul 2022253.20248.00259.80245.00586209706.05%
19 Jul 2022238.75237.40240.70229.50208548340.55%
18 Jul 2022237.45231.05238.05229.15159843604.21%
15 Jul 2022227.85230.25230.70224.8012239038-0.02%
14 Jul 2022227.90235.95235.95226.5015126859-1.75%
13 Jul 2022231.95230.50233.60228.00131990270.52%
12 Jul 2022230.75228.40236.80225.20179272320.57%
11 Jul 2022229.45223.00232.30221.30160018152.43%
08 Jul 2022224.00232.40233.00221.0520385518-1.62%
07 Jul 2022227.70218.00228.90216.05185500096.18%
06 Jul 2022214.45213.50215.00206.2521776088-1.20%
05 Jul 2022217.05219.70223.40216.20137600660.21%
04 Jul 2022216.60212.90217.35209.40105361641.24%
01 Jul 2022213.95221.10223.60206.0026130465-4.06%
30 Jun 2022223.00232.55234.35222.3013598410-3.90%
29 Jun 2022232.05231.70235.35230.8014692258-1.17%
28 Jun 2022234.80226.90235.75222.00232613603.07%
27 Jun 2022227.80227.55231.15224.80159770062.87%
24 Jun 2022221.45220.45224.90217.50213554020.91%
23 Jun 2022219.45221.05226.00216.1020938353-1.19%
22 Jun 2022222.10234.85234.85221.0022944315-5.91%
21 Jun 2022236.05236.45243.65227.00512209042.43%
20 Jun 2022230.45262.80262.80221.7549070694-12.69%
17 Jun 2022263.95267.45272.00262.8013852870-1.31%
16 Jun 2022267.45295.80296.45265.8514390002-8.20%
15 Jun 2022291.35291.95295.95290.6061600210.07%
14 Jun 2022291.15289.00296.20288.2576457230.50%
13 Jun 2022289.70295.20297.65286.557487440-3.82%
10 Jun 2022301.20299.85303.30294.706147803-0.56%
09 Jun 2022302.90311.40316.00299.3511747620-3.30%
08 Jun 2022313.25316.90317.45311.554734993-0.52%
07 Jun 2022314.90317.00320.70312.2511390344-1.81%
06 Jun 2022320.70310.40323.40310.00117516421.20%
03 Jun 2022316.90323.50325.20315.4510358738-1.51%
02 Jun 2022321.75316.25323.00315.6562423341.80%
01 Jun 2022316.05320.50325.00313.259150761-1.51%
31 May 2022320.90310.00327.40309.20523664232.46%
30 May 2022313.20309.25314.75307.2077008261.74%
27 May 2022307.85316.00319.05303.4511035458-1.66%
26 May 2022313.05306.80314.30294.00111176302.69%
25 May 2022304.85307.05310.45300.1010971726-0.21%
24 May 2022305.50307.65316.90303.1511923967-0.05%
23 May 2022305.65307.00311.50292.7018449758-2.78%
20 May 2022314.40316.00319.80309.60116190103.57%
19 May 2022303.55308.00311.70297.7015575272-5.08%
18 May 2022319.80324.95325.70316.2512682808-0.37%
17 May 2022321.00295.00328.95294.052778599811.79%
16 May 2022287.15294.50302.45279.5518365763-1.96%
13 May 2022292.90317.95321.85290.5520305913-6.79%
12 May 2022314.25321.85325.80304.2016664763-3.57%
11 May 2022325.90331.35340.40316.5512430816-1.35%
10 May 2022330.35345.00352.90328.0010077453-5.65%
09 May 2022350.15356.40358.00347.157155146-2.84%
06 May 2022360.40365.00372.00356.0517372415-11.06%
05 May 2022405.20402.50409.50400.65115735632.53%
04 May 2022395.20412.00412.00392.5016352730-3.10%
02 May 2022407.85408.00409.35399.509271760-0.12%
29 Apr 2022408.35414.00419.70406.1018580213-0.80%
28 Apr 2022411.65417.95417.95405.056480515-0.24%
27 Apr 2022412.65411.80418.00405.4575720880.26%
26 Apr 2022411.60405.90412.55402.1056907832.36%
25 Apr 2022402.10404.80409.90397.056329044-3.29%
22 Apr 2022415.80419.90424.95414.804288543-2.15%
21 Apr 2022424.95422.00426.10417.1582431600.72%
20 Apr 2022421.90427.95428.95417.504326156-1.32%
19 Apr 2022427.55426.95437.50422.0561704520.80%
18 Apr 2022424.15425.95431.80418.755410588-0.39%
13 Apr 2022425.80422.00427.55421.4045320252.11%
12 Apr 2022417.00433.00434.80414.1510163306-4.74%
11 Apr 2022437.75430.95440.75430.4564882351.73%
08 Apr 2022430.30427.00434.50424.7052510941.13%
07 Apr 2022425.50434.00437.35424.307125701-1.64%
06 Apr 2022432.60417.45434.70414.3098647853.27%
05 Apr 2022418.90425.20425.20417.406544847-0.61%
04 Apr 2022421.45406.00423.70406.00113167713.86%
01 Apr 2022405.80405.30410.90403.2085227500.61%
31 Mar 2022403.35399.25410.85399.2595714441.17%
30 Mar 2022398.70410.00410.30396.558216568-2.84%
29 Mar 2022410.35414.90415.70407.556273174-0.74%
28 Mar 2022413.40408.00417.85406.0086583840.69%
25 Mar 2022410.55413.90415.30406.258213490-0.15%
24 Mar 2022411.15407.80417.45407.00118162010.61%
23 Mar 2022408.65407.65411.75398.00121189801.14%
22 Mar 2022404.05404.70416.00402.00221360861.00%
21 Mar 2022400.05383.00407.45380.55268191335.71%
17 Mar 2022378.45374.90382.50373.50109894831.37%
16 Mar 2022373.35362.00375.50359.3091185744.38%
15 Mar 2022357.70370.90371.40353.808197001-4.82%
14 Mar 2022375.80378.20380.00371.655116985-0.63%
11 Mar 2022378.20377.80385.00376.209045446-0.01%
10 Mar 2022378.25371.50379.50363.45123469251.89%
09 Mar 2022371.25369.95375.00365.4510587981-2.65%
08 Mar 2022381.35396.40396.40372.5019093725-1.56%
07 Mar 2022387.40374.00389.20373.45179014373.75%
04 Mar 2022373.40393.40398.75370.5019180902-5.70%
03 Mar 2022395.95400.00401.00383.30594514602.23%
02 Mar 2022387.30384.00396.00382.00156106821.84%
28 Feb 2022380.30360.90381.40356.75138226634.88%
25 Feb 2022362.60345.90365.55345.50122937687.26%
24 Feb 2022338.05342.00351.45335.7013040748-4.02%
23 Feb 2022352.20352.20355.90348.1093413040.60%
22 Feb 2022350.10346.00352.45339.359895715-1.09%
21 Feb 2022353.95363.50365.60353.105793689-2.76%
18 Feb 2022364.00368.00371.60362.504497068-1.34%
17 Feb 2022368.95369.85373.35365.6071773580.50%
16 Feb 2022367.10375.00375.00362.059223294-1.30%
15 Feb 2022371.95369.00374.30355.45120109682.89%
14 Feb 2022361.50370.05374.85359.6011817623-4.38%
11 Feb 2022378.05378.00384.45372.259277013-0.38%
10 Feb 2022379.50378.00385.85375.50116422280.76%
09 Feb 2022376.65371.50378.95364.20171845151.95%
08 Feb 2022369.45368.25374.80359.30142098931.12%
07 Feb 2022365.35358.15371.00355.95157575832.53%
04 Feb 2022356.35345.00362.75343.60201846713.20%
03 Feb 2022345.30335.00351.80329.15151470360.60%
02 Feb 2022343.25339.00344.00336.1580707631.51%
01 Feb 2022338.15323.90339.00322.00120268435.10%
31 Jan 2022321.75330.00330.65315.5014273583-1.80%
28 Jan 2022327.65330.90335.90323.1515967353-0.17%
27 Jan 2022328.20315.00332.00312.05133735743.19%
25 Jan 2022318.05310.55319.00307.2077328021.91%
24 Jan 2022312.10322.00325.75310.2510949389-3.46%
21 Jan 2022323.30324.95328.20318.6010563621-1.18%
20 Jan 2022327.15324.95329.30324.2574631250.79%
19 Jan 2022324.60319.50330.45318.00373690550.67%
18 Jan 2022322.45324.90327.95320.1510477124-1.03%
17 Jan 2022325.80334.00334.00319.7513870740-3.09%
14 Jan 2022336.20340.00343.20334.056325976-1.03%
13 Jan 2022339.70335.40344.00333.85106534462.12%
12 Jan 2022332.65332.00336.65330.3567812250.48%
11 Jan 2022331.05339.75339.80329.408957542-2.40%
10 Jan 2022339.20338.95341.30336.0042378350.30%
07 Jan 2022338.20339.90341.35333.506418949-0.06%
06 Jan 2022338.40334.00340.35332.0096838331.36%
05 Jan 2022333.85336.55338.45332.659231180-0.42%
04 Jan 2022335.25357.10357.40330.0528238896-5.24%
03 Jan 2022353.80341.00355.00340.4590435333.69%
31 Dec 2021341.20333.30344.45333.3062997312.37%
30 Dec 2021333.30339.70342.50332.555044789-1.81%
29 Dec 2021339.45342.55345.80337.504510924-1.55%
28 Dec 2021344.80343.65346.40341.2541201201.29%
27 Dec 2021340.40348.00348.60336.557521417-1.56%
24 Dec 2021345.80346.15350.35339.5560960130.52%
23 Dec 2021344.00345.00352.45342.5075572680.58%
22 Dec 2021342.00340.00343.50338.4548176201.53%
21 Dec 2021336.85329.00340.40326.1087770834.22%
20 Dec 2021323.20327.00327.90315.6510352390-2.81%
17 Dec 2021332.55345.65347.65330.7012501229-6.98%
16 Dec 2021357.50353.15360.45352.40138498011.29%
15 Dec 2021352.95359.95361.20352.007353408-1.93%
14 Dec 2021359.90357.50361.65354.50118465241.05%
13 Dec 2021356.15357.50360.40354.70168236251.84%
10 Dec 2021349.70347.00352.50346.0087708130.36%
09 Dec 2021348.45345.50350.95343.35142126231.95%
08 Dec 2021341.80346.00349.00337.0520455793-0.68%
07 Dec 2021344.15340.00348.50338.05200323672.52%
06 Dec 2021335.70336.75343.60334.108612257-0.47%
03 Dec 2021337.30342.70347.45335.6512609066-0.18%
02 Dec 2021337.90347.00347.20334.0014527577-2.69%
01 Dec 2021347.25344.00349.75335.00109664772.48%
30 Nov 2021338.85346.95354.00336.0017562378-2.29%
29 Nov 2021346.80352.70355.90343.1011884679-2.01%
26 Nov 2021353.90359.75366.80349.3024405163-3.73%
25 Nov 2021367.60345.00373.20342.35402818206.37%
24 Nov 2021345.60344.90353.25340.4529083799-2.54%
23 Nov 2021354.60344.90361.00337.603333412117.99%
22 Nov 2021328.35309.60332.40309.60586485846.07%
18 Nov 2021309.55343.05343.05290.3069494735-8.47%
17 Nov 2021338.20330.75340.45329.00132644271.64%
16 Nov 2021332.75324.65339.30324.00200236832.53%
15 Nov 2021324.55329.00331.65324.008320124-1.11%
12 Nov 2021328.20325.90331.65323.75150392791.34%
11 Nov 2021323.85322.35326.90317.10159639780.22%
10 Nov 2021323.15316.95325.90316.40243314791.43%
09 Nov 2021318.60322.75323.95315.2019869811-1.89%
08 Nov 2021324.75315.50327.20311.10197966884.02%
04 Nov 2021312.20312.20314.25310.1029881760.50%
03 Nov 2021310.65309.20317.25308.50159563630.86%
02 Nov 2021308.00306.00314.85305.20163574651.94%
01 Nov 2021302.15312.00312.00300.0020031854-0.61%
29 Oct 2021304.00302.60311.15296.40194185921.05%
28 Oct 2021300.85307.00311.35295.0025364271-4.60%
27 Oct 2021315.35329.00330.80314.3016987345-4.60%
26 Oct 2021330.55327.05332.60320.45145700051.57%
25 Oct 2021325.45326.00332.25314.60172959470.49%
22 Oct 2021323.85346.00346.50321.1523046439-7.58%
21 Oct 2021350.40357.00362.35337.0517004410-1.64%
20 Oct 2021356.25363.80364.40348.2015654936-3.99%
19 Oct 2021371.05378.90385.90361.7528838312-0.99%
18 Oct 2021374.75345.25378.35345.254880295412.91%
14 Oct 2021331.90324.00342.45324.00264054273.90%
13 Oct 2021319.45315.25323.00312.20162915202.32%
12 Oct 2021312.20303.55313.45297.90211733754.85%
11 Oct 2021297.75293.95301.80292.7069228451.26%
08 Oct 2021294.05294.90301.50292.6570253801.12%
07 Oct 2021290.80294.90294.90290.107738137-0.05%
06 Oct 2021290.95304.20307.10289.009850825-3.98%
05 Oct 2021303.00299.70308.00299.20121930851.58%
04 Oct 2021298.30288.10300.00286.1586230414.36%
01 Oct 2021285.85285.80290.30283.157227287-0.63%
30 Sep 2021287.65292.95293.50286.506824351-1.54%
29 Sep 2021292.15288.90295.15287.0077016910.52%
28 Sep 2021290.65286.95294.90285.3573637601.06%
27 Sep 2021287.60293.90293.90286.908561365-1.88%
24 Sep 2021293.10299.00299.00291.459015535-2.17%
23 Sep 2021299.60299.00302.40298.1077564511.59%
22 Sep 2021294.90294.00298.00290.6573863070.68%
21 Sep 2021292.90286.00293.75282.95104138982.22%
20 Sep 2021286.55294.10295.30284.4013157824-5.12%
17 Sep 2021302.00308.90308.90296.7016865737-2.30%
16 Sep 2021309.10310.05311.90304.3594011990.62%
15 Sep 2021307.20304.95310.00303.2069173071.32%
14 Sep 2021303.20309.25309.25302.558122323-1.73%
13 Sep 2021308.55302.40309.15302.40129167102.22%
09 Sep 2021301.85299.55305.00298.6573431120.97%
08 Sep 2021298.95294.95301.75294.0013318639-4.17%
07 Sep 2021311.95316.50317.25306.8016328996-1.02%
06 Sep 2021315.15311.20315.95309.00125860992.22%
03 Sep 2021308.30305.40311.00303.15178933220.82%
02 Sep 2021305.80305.00309.25300.00333325822.60%
01 Sep 2021298.05305.00305.25294.0025319582-1.57%
31 Aug 2021302.80299.85305.90294.55270405371.41%
30 Aug 2021298.60300.00302.70295.10222467952.05%
27 Aug 2021292.60288.70295.30288.45145097521.76%
26 Aug 2021287.55290.25293.40283.4015369839-0.86%
25 Aug 2021290.05288.00292.00284.05179636801.27%
24 Aug 2021286.40279.80289.00276.10329360224.54%
23 Aug 2021273.95275.20278.70261.00325298351.75%
20 Aug 2021269.25289.00289.00266.6533985528-9.01%
18 Aug 2021295.90298.90305.70292.5536805826-2.39%
17 Aug 2021303.15335.90341.25293.5082029102-9.91%
16 Aug 2021336.50329.80341.45323.10246142832.39%
13 Aug 2021328.65324.00333.00320.60207648011.58%
12 Aug 2021323.55326.00327.40319.3511383091-0.28%
11 Aug 2021324.45307.55325.00307.40312090446.46%
10 Aug 2021304.75308.90312.25301.558019719-1.55%
09 Aug 2021309.55315.75317.05305.659624181-1.46%
06 Aug 2021314.15314.00316.75311.0080836290.74%
05 Aug 2021311.85310.90315.50303.10145550930.27%
04 Aug 2021311.00313.55319.25307.8010834095-0.61%
03 Aug 2021312.90313.75317.70307.8016167055-0.11%
02 Aug 2021313.25303.10319.55300.00261966593.78%
30 Jul 2021301.85291.50306.35290.50346144334.59%
29 Jul 2021288.60271.70290.90270.60310054966.85%
28 Jul 2021270.10265.00270.95261.0073350891.75%
27 Jul 2021265.45276.25276.25262.5012185383-2.44%
26 Jul 2021272.10268.60273.70267.0073035901.61%
23 Jul 2021267.80263.90270.25263.2544177551.90%
22 Jul 2021262.80261.25264.50260.2549442982.62%
20 Jul 2021256.10263.90263.90255.007962097-3.32%
19 Jul 2021264.90269.50271.15263.105379470-2.79%
16 Jul 2021272.50271.30275.00270.8538687351.11%
15 Jul 2021269.50270.95273.30268.305284871-0.83%
14 Jul 2021271.75270.95273.90269.7029250600.22%
13 Jul 2021271.15273.25273.90270.6529276190.07%
12 Jul 2021270.95275.00276.15268.758489535-0.22%
09 Jul 2021271.55263.80272.55262.9077228762.65%
08 Jul 2021264.55271.85272.40262.707417356-2.83%
07 Jul 2021272.25269.40274.40265.60101769300.61%
06 Jul 2021270.60273.85274.35266.205573608-0.68%
05 Jul 2021272.45263.40273.35262.6594319133.97%
02 Jul 2021262.05263.95266.45261.004336970-0.32%
01 Jul 2021262.90264.20265.75261.5036928000.02%
30 Jun 2021262.85266.50269.40261.904782843-1.37%
29 Jun 2021266.50266.60269.70264.307641687-0.47%
28 Jun 2021267.75263.85269.40260.8085636602.12%
25 Jun 2021262.20253.75263.90252.30122599064.48%
24 Jun 2021250.95252.25255.20249.456777996-0.12%
23 Jun 2021251.25254.80256.85249.906708344-0.46%
22 Jun 2021252.40258.55259.70251.357080988-0.77%
21 Jun 2021254.35246.00255.70244.10102591271.07%
18 Jun 2021251.65258.60259.50242.5025178889-3.67%
17 Jun 2021261.25262.80268.20258.657487331-1.17%
16 Jun 2021264.35269.75271.35262.4013188440-2.44%
15 Jun 2021270.95274.05275.75270.506063128-1.08%
14 Jun 2021273.90276.95277.45268.105854545-0.85%
11 Jun 2021276.25272.25278.75271.05104896411.73%
10 Jun 2021271.55270.90274.20269.5069512600.59%
09 Jun 2021269.95275.65277.50268.0014702921-1.14%
08 Jun 2021273.05277.40277.85270.7010114133-1.78%
07 Jun 2021278.00281.05282.75276.6010293892-1.01%
04 Jun 2021280.85274.85282.35271.30121134221.23%
03 Jun 2021277.45277.50281.20275.40112411440.82%
02 Jun 2021275.20269.55276.45269.5593032232.59%
01 Jun 2021268.25276.50276.80265.8511911215-2.17%
31 May 2021274.20266.50275.10264.65111256602.99%
28 May 2021266.25273.90275.00263.7510107966-0.54%
27 May 2021267.70270.15273.00266.8019501514-0.43%
26 May 2021268.85273.75277.45267.3010302553-1.84%
25 May 2021273.90278.10280.55273.0510686256-0.38%
24 May 2021274.95272.00277.15265.60204757710.48%
21 May 2021273.65277.75280.30271.2017094902-0.78%
20 May 2021275.80278.00280.80270.0025259296-2.44%
19 May 2021282.70285.75287.50280.7012079521-0.98%
18 May 2021285.50283.90288.15279.80171863132.46%
17 May 2021278.65276.00279.70273.05158188942.29%
14 May 2021272.40284.95287.00268.3037836764-3.44%
12 May 2021282.10290.70292.25275.2519900414-2.25%
11 May 2021288.60288.20295.75282.2018065603-1.79%
10 May 2021293.85289.00296.30287.05233531383.82%
07 May 2021283.05275.00288.35271.00389470115.28%
06 May 2021268.85266.75271.50263.85201917461.72%
05 May 2021264.30258.35270.05256.50830742832.22%
04 May 2021258.55256.00262.40251.00302344830.82%
03 May 2021256.45255.40262.40252.6012835262-0.31%
30 Apr 2021257.25255.05266.20252.55219112920.86%
29 Apr 2021255.05245.75256.50242.50251101194.57%
28 Apr 2021243.90243.15247.70239.30135185200.23%
27 Apr 2021243.35239.75244.55239.10156486092.83%
26 Apr 2021236.65229.60239.70229.60167638723.79%
23 Apr 2021228.00227.90234.00226.30120231110.66%
22 Apr 2021226.50223.80228.85223.8054314820.18%
20 Apr 2021226.10228.80231.90222.557754673-0.86%
19 Apr 2021228.05225.80229.60223.808509541-1.62%
16 Apr 2021231.80226.20235.25224.15119754382.86%
15 Apr 2021225.35221.55226.40218.6097528963.16%
13 Apr 2021218.45213.30219.50212.1096238542.46%
12 Apr 2021213.20225.90225.90209.7514765942-7.85%
09 Apr 2021231.35238.10241.40228.2010610296-2.69%
08 Apr 2021237.75239.00244.90236.40248210450.38%
07 Apr 2021236.85234.00238.85233.30423654451.41%
06 Apr 2021233.55232.70233.90231.45176520290.78%
05 Apr 2021231.75230.55232.90229.00145271120.22%
01 Apr 2021231.25229.25231.80228.75103989191.09%
31 Mar 2021228.75229.75230.75228.2010376309-0.59%
30 Mar 2021230.10228.90230.85226.90182348341.43%
26 Mar 2021226.85223.50227.40221.70162196491.96%
25 Mar 2021222.50224.10224.25220.3530276235-0.40%
24 Mar 2021223.40223.30225.10222.7520887559-0.16%
23 Mar 2021223.75223.90224.75222.40181537890.07%
22 Mar 2021223.60222.85224.15220.05171176570.63%
19 Mar 2021222.20219.85224.20219.40155297580.16%
18 Mar 2021221.85225.40226.35221.0019059687-1.31%
17 Mar 2021224.80230.10231.70223.7530284720-0.75%
16 Mar 2021226.50227.00228.30221.00271742320.11%
15 Mar 2021226.25222.10227.00218.25236208222.19%
12 Mar 2021221.40229.80229.80214.1521345125-2.14%
10 Mar 2021226.25224.15228.45221.25225083960.78%
09 Mar 2021224.50227.00227.85217.7015980727-0.13%
08 Mar 2021224.80222.45229.50221.00244092912.53%
05 Mar 2021219.25210.50222.40210.50221318972.81%
04 Mar 2021213.25215.80217.05212.0013750833-2.76%
03 Mar 2021219.30216.70221.70216.25141894792.12%
02 Mar 2021214.75215.75217.95213.20127294760.54%
01 Mar 2021213.60209.25216.40205.15174802563.04%
26 Feb 2021207.30204.85214.70204.1034717972-0.41%
25 Feb 2021208.15207.30210.90205.60171734631.76%
24 Feb 2021204.55210.20210.80201.5010649237-1.92%
23 Feb 2021208.55204.30210.50204.30234723622.11%
22 Feb 2021204.25192.80208.20192.70482110357.05%
19 Feb 2021190.80195.95195.95185.9014558896-2.28%
18 Feb 2021195.25194.30198.70192.40190770341.24%
17 Feb 2021192.85190.20195.30186.35171424871.37%
16 Feb 2021190.25184.45192.95184.10241556073.37%
15 Feb 2021184.05183.00186.45182.2080001090.93%
12 Feb 2021182.35187.00187.40180.959635055-2.72%
11 Feb 2021187.45185.50190.40183.65101659760.73%
10 Feb 2021186.10184.00187.70180.75195803922.39%
09 Feb 2021181.75178.30188.25178.30228888662.11%
08 Feb 2021178.00176.10179.10175.40108965062.03%
05 Feb 2021174.45178.50179.35172.5512315157-1.11%
04 Feb 2021176.40174.50180.00174.05154302601.44%
03 Feb 2021173.90173.25176.90172.8098596930.38%
02 Feb 2021173.25173.05176.25171.70125566271.11%
01 Feb 2021171.35161.05172.50161.00171229836.26%
29 Jan 2021161.25163.80165.30160.3014514240-0.92%
28 Jan 2021162.75160.35164.20160.359315988-0.12%
27 Jan 2021162.95165.25165.80162.0010420167-1.36%
25 Jan 2021165.20165.90167.70162.4513087676-0.21%
22 Jan 2021165.55170.20173.00164.3013618435-2.07%
21 Jan 2021169.05174.95175.25167.5510895884-2.68%
20 Jan 2021173.70171.55175.25171.5011709839-0.17%
19 Jan 2021174.00170.00176.00170.00109544313.14%
18 Jan 2021168.70175.50175.80167.0517040380-3.93%
15 Jan 2021175.60176.80178.95173.3516324499-0.45%
14 Jan 2021176.40178.90180.50175.6513052552-2.27%
13 Jan 2021180.50182.75184.20176.4016787140-0.33%
12 Jan 2021181.10179.40184.15178.75148285111.09%
11 Jan 2021179.15179.25182.65175.4526443871-1.59%
08 Jan 2021182.05188.00189.75176.6525476849-1.86%
07 Jan 2021185.50181.50187.35181.50329493152.88%
06 Jan 2021180.30170.75183.95170.55499995006.69%
05 Jan 2021169.00168.50170.45166.9018873277-0.73%
04 Jan 2021170.25161.60171.50161.00328540536.14%
01 Jan 2021160.40161.80162.35160.009590065-0.62%
31 Dec 2020161.40163.05164.20160.0020074626-0.40%
30 Dec 2020162.05160.15162.50156.10246890651.22%
29 Dec 2020160.10163.10164.30159.1024223818-2.05%
28 Dec 2020163.45162.45165.35158.50382620100.37%
24 Dec 2020162.85155.50170.70155.102709680288.24%
23 Dec 2020150.45139.10151.20137.75732580338.16%
22 Dec 2020139.10134.55140.10130.00420619514.08%
21 Dec 2020133.65147.30147.30130.5540141910-9.33%
18 Dec 2020147.40146.00150.15143.10252007600.61%
17 Dec 2020146.50148.95149.25145.9015738442-1.01%
16 Dec 2020148.00147.30153.50146.50329565721.54%
15 Dec 2020145.75145.75147.25142.8522035135-0.61%
14 Dec 2020146.65147.95149.50145.90186419590.10%
11 Dec 2020146.50145.40147.65142.55257340911.67%
10 Dec 2020144.10142.95145.60140.10408866230.38%
09 Dec 2020143.55137.45145.70137.20646564055.36%
08 Dec 2020136.25133.00138.95130.80413554123.18%
07 Dec 2020132.05129.60133.50129.60249376662.40%
04 Dec 2020128.95126.40129.70125.40270689442.02%
03 Dec 2020126.40124.55127.50123.60240234331.81%
02 Dec 2020124.15122.15126.80122.00390936432.14%
01 Dec 2020121.55122.30122.30120.00175315350.66%
27 Nov 2020120.75118.80122.85117.50375323301.64%
26 Nov 2020118.80114.30119.10113.20365087124.16%
25 Nov 2020114.05117.25117.90113.4026396518-1.51%
24 Nov 2020115.80113.35117.20112.80297702862.43%
23 Nov 2020113.05112.05113.60110.75232942571.80%
20 Nov 2020111.05112.75113.30109.5026001384-0.94%
19 Nov 2020112.10110.70116.85110.30550929602.94%
18 Nov 2020108.90107.00109.80106.30201090371.44%
17 Nov 2020107.35108.50110.00106.0528307482-0.65%
14 Nov 2020108.05108.00108.50107.5042390090.51%
13 Nov 2020107.50103.00108.00102.00400349743.91%
12 Nov 2020103.45101.25103.80100.65345656381.52%
11 Nov 2020101.9099.50102.2098.60302891092.16%
10 Nov 202099.75101.40101.4097.05304265360.96%
09 Nov 202098.8094.7599.1594.55491683244.27%
06 Nov 202094.7594.7595.8593.75146230810.53%
05 Nov 202094.2592.9094.9091.65324119742.45%
04 Nov 202092.0095.4595.5091.2025617864-3.00%
03 Nov 202094.8595.4096.4094.60139529130.16%
02 Nov 202094.7095.7596.3094.0013078623-1.10%
30 Oct 202095.7595.8096.4093.30184285920.31%
29 Oct 202095.4594.4096.7593.85243812100.05%
28 Oct 202095.4094.3098.5093.6550491819-6.93%
27 Oct 2020102.50104.55104.55102.0033623806-1.30%
26 Oct 2020103.85104.70106.90103.3546768212-0.86%
23 Oct 2020104.75105.55107.20104.25394266090.29%
22 Oct 2020104.45106.00107.75103.30797461143.21%
21 Oct 2020101.20101.00104.4099.75730305821.96%
20 Oct 202099.2596.30100.0595.85357255022.58%
19 Oct 202096.7595.4598.4592.75373955081.95%
16 Oct 202094.9096.2598.0094.5024332358-0.05%
15 Oct 202094.9598.00100.2594.4034924088-3.56%
14 Oct 202098.4599.05100.5092.8062243903-1.20%
13 Oct 202099.6598.45103.9097.85990941502.78%
12 Oct 202096.95109.70109.7092.15145053623-20.43%
09 Oct 2020121.85117.45128.50111.401483756663.35%
08 Oct 2020117.90123.50127.15111.10112029639-4.42%
07 Oct 2020123.35138.00138.75117.55108110333-10.55%
06 Oct 2020137.90137.70139.00136.20268833210.07%
05 Oct 2020137.80139.85140.20135.25274475010.25%
01 Oct 2020137.45137.60139.25136.7593433430.40%
30 Sep 2020136.90139.45139.70136.0514615403-2.18%
29 Sep 2020139.95140.70141.50138.00251357200.61%
28 Sep 2020139.10139.80140.00136.10172976561.50%
25 Sep 2020137.05132.40138.40131.70261645954.02%
24 Sep 2020131.75128.10134.00128.10302044211.35%
23 Sep 2020130.00128.90130.55127.65151152222.24%
22 Sep 2020127.15129.95129.95126.2510650128-1.40%
21 Sep 2020128.95131.40133.90127.1015901212-1.53%
18 Sep 2020130.95135.70136.00129.7016354338-2.49%
17 Sep 2020134.30134.00135.00133.1067747940.00%
16 Sep 2020134.30132.50135.00131.90204344172.09%
15 Sep 2020131.55129.10132.85128.55111372771.47%
14 Sep 2020129.65132.00132.35128.508192404-1.71%
11 Sep 2020131.90130.70132.50127.30219766421.11%
10 Sep 2020130.45129.05131.25128.05188484251.95%
09 Sep 2020127.95124.00129.00122.60248477811.91%
08 Sep 2020125.55127.65128.10125.007909393-1.84%
07 Sep 2020127.90126.70129.70125.50121330981.55%
04 Sep 2020125.95127.10128.80125.1011795841-1.98%
03 Sep 2020128.50127.10130.70126.6029493296-1.98%
02 Sep 2020131.10132.45133.40129.2515591382-0.68%
01 Sep 2020132.00128.80132.60127.65162521802.60%
31 Aug 2020128.65129.90134.65126.3551178668-0.16%
28 Aug 2020128.85128.50131.35127.70265428940.78%
27 Aug 2020127.85129.30129.30126.1021935103-0.85%
26 Aug 2020128.95130.25130.25128.008383858-0.85%
25 Aug 2020130.05128.85130.80128.0084640540.97%
24 Aug 2020128.80130.85131.50127.4020943394-1.45%
21 Aug 2020130.70130.40132.35129.10132805241.36%
20 Aug 2020128.95129.00130.85128.1011240627-0.08%
19 Aug 2020129.05126.80129.75126.65119899071.77%
18 Aug 2020126.80129.00129.75120.1026536571-0.90%
17 Aug 2020127.95124.00128.35123.40232919654.32%
14 Aug 2020122.65125.05125.50121.209152726-1.45%
13 Aug 2020124.45124.00125.90123.40106976760.85%
12 Aug 2020123.40124.10128.10122.4013874964-1.75%
11 Aug 2020125.60126.70127.60124.75121008830.32%
10 Aug 2020125.20122.00126.40121.60109853351.95%
07 Aug 2020122.80124.90126.65122.50214235320.04%
06 Aug 2020122.75122.25124.90119.90205222590.66%
05 Aug 2020121.95119.20123.40119.20300551602.44%
04 Aug 2020119.05116.05119.60114.85258858353.25%
03 Aug 2020115.30113.10117.25112.70185290481.32%
31 Jul 2020113.80112.00115.20111.80276219672.61%
30 Jul 2020110.90110.45113.45108.80906929800.82%
29 Jul 2020110.00110.80113.25109.4513066971-0.77%
28 Jul 2020110.85110.40111.90109.70120087510.91%
27 Jul 2020109.85112.55113.25109.3010527043-1.96%
24 Jul 2020112.05113.00113.80109.7517540824-1.67%
23 Jul 2020113.95112.80115.10111.90137516381.65%
22 Jul 2020112.10111.40117.90109.70505805921.17%
21 Jul 2020110.80109.40111.40107.65205670592.50%
20 Jul 2020108.10109.35110.40107.657764391-0.96%
17 Jul 2020109.15109.40111.10108.1093731470.23%
16 Jul 2020108.90109.30110.70105.8017344902-0.18%
15 Jul 2020109.10108.90110.65108.35132090670.18%
14 Jul 2020108.90111.45111.45108.1514902786-3.11%
13 Jul 2020112.40111.20114.20111.10172323331.86%
10 Jul 2020110.35111.70112.70109.1513337632-1.47%
09 Jul 2020112.00111.80114.45111.25205191841.45%
08 Jul 2020110.40108.25114.25108.00323899852.60%
07 Jul 2020107.60110.40110.60107.3010110445-2.40%
06 Jul 2020110.25107.00111.60106.25218243023.57%
03 Jul 2020106.45106.00107.75103.65238618770.05%
02 Jul 2020106.40108.00108.65106.0012174342-1.21%
01 Jul 2020107.70106.40108.80105.95114124841.22%
30 Jun 2020106.40108.45110.40105.4013699750-1.44%
29 Jun 2020107.95110.00110.00105.5516927577-1.82%
26 Jun 2020109.95112.75113.25109.3024544467-1.17%
25 Jun 2020111.25108.95112.25108.00266673281.64%
24 Jun 2020109.45111.00113.50107.6028610666-0.50%
23 Jun 2020110.00110.05111.90109.0520720200-0.05%
22 Jun 2020110.05105.35111.70104.75271091924.56%
19 Jun 2020105.25108.45109.40104.4533760231-1.64%
18 Jun 2020107.00102.80107.80102.00275867954.80%
17 Jun 2020102.10103.80104.15101.8011401300-1.69%
16 Jun 2020103.85105.00105.90101.65226579431.42%
15 Jun 2020102.40104.00105.30101.5020562556-0.87%
12 Jun 2020103.3096.90103.9596.90332234482.23%
11 Jun 2020101.05104.90106.70100.0021080028-4.76%
10 Jun 2020106.10104.60108.75104.30294557821.43%
09 Jun 2020104.60105.10108.25103.7023311112-0.48%
08 Jun 2020105.10102.00111.15102.0054422398-0.19%
05 Jun 2020105.30105.10106.25102.90332241830.86%
04 Jun 2020104.4096.95105.2096.10559833427.96%
03 Jun 202096.7097.50102.5095.9037933329-0.21%
02 Jun 202096.9094.5097.2593.35226019943.47%
01 Jun 202093.6593.3097.0592.75236827191.57%
29 May 202092.2089.6092.7089.00341041662.50%
28 May 202089.9588.9090.9588.05220378672.33%
27 May 202087.9088.5088.9586.25173687690.00%
26 May 202087.9089.5090.2587.5517958373-1.35%
22 May 202089.1090.0090.4088.6015805466-1.22%
21 May 202090.2089.0091.7588.15315017401.86%
20 May 202088.5590.0590.5588.2521380770-1.61%
19 May 202090.0093.2593.8089.5536133110-2.70%
18 May 202092.5093.9595.6590.1088008676-0.48%
15 May 202092.9590.0095.5588.20754967824.26%
14 May 202089.1588.4091.8087.7538572778-1.22%
13 May 202090.2597.9597.9588.501458415541.35%
12 May 202089.0579.4590.5079.0511277025411.87%
11 May 202079.6078.8580.5078.00333445962.84%
08 May 202077.4080.6080.8077.0515998934-1.46%
07 May 202078.5578.9080.6078.0515605038-1.13%
06 May 202079.4579.7080.9077.95209971970.70%
05 May 202078.9081.8083.2078.5029105785-1.31%
04 May 202079.9582.6583.7077.4033175416-10.72%
30 Apr 202089.5582.0091.0081.506368703813.14%
29 Apr 202079.1577.0579.9577.00272439022.99%
28 Apr 202076.8578.5078.8075.8033514515-2.04%
27 Apr 202078.4578.8079.9078.15167896730.64%
24 Apr 202077.9576.8080.2575.70337347880.45%
23 Apr 202077.6077.7578.5576.60242584051.97%
22 Apr 202076.1075.9577.2073.3537108747-3.00%
21 Apr 202078.4577.4079.5073.8044069545-3.68%
20 Apr 202081.4586.4586.4580.8033264777-3.15%
17 Apr 202084.1087.0087.0082.85301765541.69%
16 Apr 202082.7077.8084.6577.15544896255.22%
15 Apr 202078.6079.5083.2077.60436109240.38%
13 Apr 202078.3077.6079.4573.65374710151.95%
09 Apr 202076.8073.0077.3072.80416023639.25%
08 Apr 202070.3065.9573.4065.00493947375.32%
07 Apr 202066.7566.3067.7065.10457461716.29%
03 Apr 202062.8064.0064.4562.20242262870.24%
01 Apr 202062.6565.0065.4062.3523338192-3.17%
31 Mar 202064.7063.4567.0062.60446303915.12%
30 Mar 202061.5561.8062.9060.2017613254-3.45%
27 Mar 202063.7568.5568.8563.0026206043-3.12%
26 Mar 202065.8065.6069.2063.50296840352.49%
25 Mar 202064.2062.7065.0062.35299068472.23%
24 Mar 202062.8067.5068.4562.35306258060.24%
23 Mar 202062.6567.9571.3061.6522554580-16.96%
20 Mar 202075.4572.4078.0070.40297705058.80%
19 Mar 202069.3569.4573.6567.8031319910-4.93%
18 Mar 202072.9578.0078.6572.1030564821-2.73%
17 Mar 202075.0076.5580.4574.40328306150.20%
16 Mar 202074.8578.0080.7074.2533777113-10.95%
13 Mar 202084.0573.1586.6068.90450562645.26%
12 Mar 202079.8584.7585.5078.2538860033-13.21%
11 Mar 202092.0092.0095.5091.2533275612-3.06%
09 Mar 202094.90104.00105.4593.4038812756-14.54%
06 Mar 2020111.05111.70113.40108.1016482554-5.17%
05 Mar 2020117.10118.50122.20116.0026357440-1.89%
04 Mar 2020119.35119.00120.00115.1038623129-0.17%
03 Mar 2020119.55114.25121.00113.65369754337.75%
02 Mar 2020110.95117.55119.40109.0032732879-2.68%
28 Feb 2020114.00126.00126.00112.1057363091-12.68%
27 Feb 2020130.55130.00131.40126.40156003070.23%
26 Feb 2020130.25131.00133.70129.3514605029-1.85%
25 Feb 2020132.70134.40135.90132.0514590593-0.38%
24 Feb 2020133.20139.85139.95132.3022666897-6.43%
20 Feb 2020142.35141.80144.75140.8011236035-0.21%
19 Feb 2020142.65142.00144.20141.6088243941.49%
18 Feb 2020140.55141.75141.75137.5013205238-1.09%
17 Feb 2020142.10141.30143.80140.8084755140.71%
14 Feb 2020141.10142.70143.90140.756336170-0.98%
13 Feb 2020142.50142.35143.35140.3068208840.67%
12 Feb 2020141.55142.00143.90141.1592802140.57%
11 Feb 2020140.75141.65143.60140.2090876160.32%
10 Feb 2020140.30143.70143.70139.5510029897-2.97%
07 Feb 2020144.60143.85145.30141.7596711060.52%
06 Feb 2020143.85144.85146.80142.70157365360.52%
05 Feb 2020143.10139.30143.90137.60173047673.28%
04 Feb 2020138.55135.90138.90134.80113709113.28%
03 Feb 2020134.15134.35136.80132.8513658383-0.56%
01 Feb 2020134.90138.75139.00133.5015204251-2.18%
31 Jan 2020137.90140.85141.70137.5013980768-2.16%
30 Jan 2020140.95142.15143.40139.8015625276-0.88%
29 Jan 2020142.20144.45145.40141.90126034440.00%
28 Jan 2020142.20147.75147.75141.5522438597-4.47%
27 Jan 2020148.85153.40153.40148.1013357039-4.52%
24 Jan 2020155.90155.00157.10153.7580120151.14%
23 Jan 2020154.15153.60155.40152.35120870290.62%
22 Jan 2020153.20155.85158.25152.8015503961-0.45%
21 Jan 2020153.90157.00158.40153.5510481008-1.91%
20 Jan 2020156.90159.35159.90156.207944434-1.63%
17 Jan 2020159.50162.70162.70159.009518702-1.69%
16 Jan 2020162.25162.90163.70160.4011990967-1.46%
15 Jan 2020164.65165.00165.45161.8011633598-0.21%
14 Jan 2020165.00161.40166.10161.00197280912.84%
13 Jan 2020160.45160.50161.45158.2593314920.31%
10 Jan 2020159.95159.50163.30157.60209958631.14%
09 Jan 2020158.15159.40160.20157.40117253020.51%
08 Jan 2020157.35153.25158.20152.45180953750.87%
07 Jan 2020156.00152.80156.80152.55244179743.62%
06 Jan 2020150.55156.90157.70150.0511218355-4.56%
03 Jan 2020157.75158.40160.90156.7012108687-1.07%
02 Jan 2020159.45155.30159.85155.30171378973.14%
01 Jan 2020154.60152.80155.15151.45142665241.41%
31 Dec 2019152.45154.00155.50152.0013026542-1.33%
30 Dec 2019154.50152.05154.90150.15126064191.81%
27 Dec 2019151.75151.45152.90150.05126361700.70%
26 Dec 2019150.70148.30152.50147.55199699411.79%
24 Dec 2019148.05148.35149.40147.20107664850.20%
23 Dec 2019147.75145.00148.00145.00153575492.43%
20 Dec 2019144.25149.80150.50143.2047171871-3.41%
19 Dec 2019149.35152.50153.90148.3017713003-2.26%
18 Dec 2019152.80152.30154.00150.30137262660.30%
17 Dec 2019152.35148.05154.25148.00257969753.53%
16 Dec 2019147.15149.50150.85146.209220405-1.51%
13 Dec 2019149.40147.60150.70147.60202971173.75%
12 Dec 2019144.00140.00144.80139.00126488253.97%
11 Dec 2019138.50141.65142.15136.559011644-1.67%
10 Dec 2019140.85143.20143.30140.405793363-1.23%
09 Dec 2019142.60142.70145.50142.1081747690.46%
06 Dec 2019141.95143.30144.35140.606580597-0.39%
05 Dec 2019142.50145.00145.10141.408652671-1.18%
04 Dec 2019144.20138.20144.75136.70161570843.22%
03 Dec 2019139.70144.50144.50139.2011274419-3.46%
02 Dec 2019144.70144.60146.40143.9597916870.07%
29 Nov 2019144.60146.10148.40144.008531814-1.90%
28 Nov 2019147.40146.70148.20145.1080029570.31%
27 Nov 2019146.95145.00148.80144.6589234731.27%
26 Nov 2019145.10147.00147.50143.6014715876-0.72%
25 Nov 2019146.15142.25146.85142.10133563482.74%