Voltas Ltd

NSE :VOLTAS   BSE :500575  Sector : Consumer Durables

Buy, Sell or Hold VOLTAS ?

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

VOLTAS Historical Data

Equitypandit Financial Services Pvt. Ltd.
Date Price Open High Low Volume Change(%)
22 Nov 20241653.401675.501680.901647.701776998-1.32%
21 Nov 20241675.501697.001707.251660.252403002-0.67%
19 Nov 20241686.751709.001732.351672.101830677-0.54%
18 Nov 20241695.951720.001744.001689.701849251-0.74%
14 Nov 20241708.601697.451735.801685.0017876791.38%
13 Nov 20241685.401700.001705.001671.851383751-0.84%
12 Nov 20241699.601760.001783.901690.002230594-3.11%
11 Nov 20241754.101768.801786.001738.101301562-0.67%
08 Nov 20241766.001775.001792.951751.051710362-0.05%
07 Nov 20241766.951739.001780.701734.0035094761.67%
06 Nov 20241737.851696.551749.451689.059019442.55%
05 Nov 20241694.701660.551704.051641.7511623651.78%
04 Nov 20241665.051638.101675.501618.2515086281.35%
01 Nov 20241642.851663.001667.401635.10139205-0.40%
31 Oct 20241649.501704.901704.901617.702529685-2.85%
30 Oct 20241697.901780.001782.951649.905968136-4.11%
29 Oct 20241770.601767.001775.501723.0015241710.47%
28 Oct 20241762.251752.001778.351728.557476620.42%
25 Oct 20241754.851803.001803.001738.851313219-2.24%
24 Oct 20241795.101800.001825.751771.051165425-0.03%
23 Oct 20241795.651793.801825.001772.0510254210.06%
22 Oct 20241794.651820.001840.501789.60984280-1.06%
21 Oct 20241813.951874.651877.951801.451225404-2.75%
18 Oct 20241865.301830.001870.001810.0016359281.67%
17 Oct 20241834.601888.901889.001828.001314829-2.48%
16 Oct 20241881.301840.201902.001826.9044903743.88%
15 Oct 20241811.101799.051816.801784.4516690060.93%
14 Oct 20241794.501796.001840.001766.158436340.28%
11 Oct 20241789.451785.401797.601757.056671740.72%
10 Oct 20241776.701795.451812.551764.95815772-0.55%
09 Oct 20241786.501809.951814.601780.85627902-0.80%
08 Oct 20241800.901750.001806.501750.0019928162.49%
07 Oct 20241757.201809.001818.501752.951490593-2.90%
04 Oct 20241809.601845.101863.651797.251490213-1.95%
03 Oct 20241845.651834.001861.201823.25845958-0.48%
01 Oct 20241854.551845.001864.651840.009637640.51%
30 Sep 20241845.101862.001882.551836.00852278-1.16%
27 Sep 20241866.701866.851878.001841.8511721050.49%
26 Sep 20241857.551910.101910.851840.302756219-2.79%
25 Sep 20241910.851916.951921.651897.55802399-0.19%
24 Sep 20241914.401895.001918.201885.6012230161.70%
23 Sep 20241882.451930.951932.001878.701306087-2.38%
20 Sep 20241928.401938.851944.901892.852434135-0.04%
19 Sep 20241929.201899.001935.001882.9514618402.11%
18 Sep 20241889.401908.001908.001883.10647579-0.77%
17 Sep 20241904.051919.951924.901896.05890306-0.62%
16 Sep 20241916.001930.001930.001907.50961982-0.29%
13 Sep 20241921.551864.501935.001856.1023550603.70%
12 Sep 20241852.951844.001856.851835.758291231.33%
11 Sep 20241828.701822.101846.001817.101177262-0.08%
10 Sep 20241830.101830.001837.901805.0516804380.67%
09 Sep 20241817.951786.001825.151770.0019076692.21%
06 Sep 20241778.651783.151790.801754.901701203-0.25%
05 Sep 20241783.151789.001795.001778.608172640.16%
04 Sep 20241780.251790.001807.951776.801456218-1.70%
03 Sep 20241810.951777.001828.751774.0531845062.33%
02 Sep 20241769.651754.801821.051750.5515538751.49%
30 Aug 20241743.651785.501785.501733.852770926-2.50%
29 Aug 20241788.401771.751818.151752.0527911700.94%
28 Aug 20241771.751745.001779.451723.1513738481.63%
27 Aug 20241743.251718.251751.351715.5527430231.29%
26 Aug 20241721.051690.101725.001684.2519641811.80%
23 Aug 20241690.551680.001699.001670.1014872940.40%
22 Aug 20241683.801676.001688.751666.0519137690.47%
21 Aug 20241675.951655.001682.801650.7023315081.01%
20 Aug 20241659.151621.551671.951592.0045247593.20%
19 Aug 20241607.701552.951611.701548.0552513064.73%
16 Aug 20241535.151570.001592.001526.902624760-0.98%
14 Aug 20241550.301580.001580.351546.451440494-1.47%
13 Aug 20241573.351582.551598.901568.802001384-0.58%
12 Aug 20241582.551500.001598.001463.151402037810.76%
09 Aug 20241428.851444.001444.001418.551007544-0.50%
08 Aug 20241436.001470.001512.451421.852671985-2.30%
07 Aug 20241469.801482.001485.951465.607102860.44%
06 Aug 20241463.301455.901500.001455.207229610.79%
05 Aug 20241451.851475.001479.951432.951259451-2.61%
02 Aug 20241490.751520.001531.251481.95532217-2.99%
01 Aug 20241536.651540.001549.301519.95627964-0.06%
31 Jul 20241537.601542.001552.251533.10623793-0.13%
30 Jul 20241539.651516.201559.851516.2014777251.55%
29 Jul 20241516.201500.001533.401492.7013495901.73%
26 Jul 20241490.351464.901498.751461.605275721.97%
25 Jul 20241461.601490.001494.951451.00817753-2.51%
24 Jul 20241499.251483.501518.901471.1010556651.06%
23 Jul 20241483.501486.551495.901433.906394110.02%
22 Jul 20241483.201470.001506.701421.1517805370.38%
19 Jul 20241477.551492.451510.001470.051413955-1.05%
18 Jul 20241493.251521.651525.001486.55949789-1.87%
16 Jul 20241521.701529.201539.801514.85690677-0.60%
15 Jul 20241530.951520.101535.101515.0512312260.72%
12 Jul 20241520.001522.001528.501503.1514019840.48%
11 Jul 20241512.801485.051517.001481.2012129361.87%
10 Jul 20241485.051475.001490.901448.558317311.10%
09 Jul 20241468.951467.001481.601456.0012509840.64%
08 Jul 20241459.651452.751479.001439.0515372060.47%
05 Jul 20241452.751440.001458.951440.003537250.56%
04 Jul 20241444.701455.951456.951437.451024620-0.49%
03 Jul 20241451.851459.701473.451446.6010220980.12%
02 Jul 20241450.051445.951456.001416.5012558670.40%
01 Jul 20241444.251472.201488.851440.00856095-1.90%
28 Jun 20241472.201490.001507.451468.65678142-2.05%
27 Jun 20241503.051498.551511.951482.2510045850.51%
26 Jun 20241495.401500.001515.701491.451579697-0.60%
25 Jun 20241504.501506.101524.001499.45856073-0.54%
24 Jun 20241512.601481.001528.001469.2528708561.71%
21 Jun 20241487.201488.001501.451475.1518470890.21%
20 Jun 20241484.051482.801504.501471.0012499930.43%
19 Jun 20241477.751545.651560.001472.852053603-3.80%
18 Jun 20241536.151499.551550.701499.5523688352.51%
14 Jun 20241498.501490.001511.951470.0517923731.07%
13 Jun 20241482.651450.001492.001446.2023641002.45%
12 Jun 20241447.251461.751472.851441.451071432-0.92%
11 Jun 20241460.751462.001476.001445.351079454-0.03%
10 Jun 20241461.201458.001468.451425.9523035580.67%
07 Jun 20241451.501446.001459.901405.256849030.13%
06 Jun 20241449.551466.901478.201440.001186354-0.70%
05 Jun 20241459.701360.951471.551345.0019300107.39%
04 Jun 20241359.251410.001412.351239.50986607-3.35%
03 Jun 20241406.301410.001425.951388.0016845653.43%
31 May 20241359.701356.001386.751352.0517379390.68%
30 May 20241350.501374.001375.301345.70855382-1.80%
29 May 20241375.301390.001409.301372.001288677-1.05%
28 May 20241389.851416.401428.951383.60914680-1.51%
27 May 20241411.151372.801437.851359.8531614772.89%
24 May 20241371.551353.001382.451330.9017971121.78%
23 May 20241347.501309.001351.751289.6524610353.84%
22 May 20241297.651299.951307.001287.006811900.16%
21 May 20241295.601296.701306.001287.901199576-0.08%
18 May 20241296.701293.951300.001290.00688030.65%
17 May 20241288.301324.001325.951285.002672435-2.45%
16 May 20241320.601305.001324.601298.4012325101.32%
15 May 20241303.451311.951317.301299.65621432-0.06%
14 May 20241304.201309.901328.501292.7019435320.18%
13 May 20241301.851281.101311.951257.5021421471.11%
10 May 20241287.551276.051300.601265.1030133100.90%
09 May 20241276.051321.951322.401274.051905942-3.24%
08 May 20241318.801280.001333.551262.009132726-5.07%
07 May 20241389.201452.101462.501380.002353647-4.01%
06 May 20241447.201501.401502.301445.001023497-2.97%
03 May 20241491.501491.901501.001480.0016887790.64%
02 May 20241481.951482.001500.001463.0015296820.49%
30 Apr 20241474.751476.901481.701460.3019318030.48%
29 Apr 20241467.651465.001477.351454.0016702900.89%
26 Apr 20241454.751434.001461.001426.1516332411.92%
25 Apr 20241427.401415.951436.851404.1019769540.94%
24 Apr 20241414.151405.501423.451399.2027389261.33%
23 Apr 20241395.651393.001406.701383.6022940240.90%
22 Apr 20241383.151364.001395.001332.8089390496.35%
19 Apr 20241300.551277.001310.801272.358232640.69%
18 Apr 20241291.701305.001315.001285.001245277-0.42%
16 Apr 20241297.101276.651301.451272.3512618011.03%
15 Apr 20241283.901300.001311.951278.951840495-1.94%
12 Apr 20241309.351339.801342.751303.552271423-2.49%
10 Apr 20241342.751323.951350.001294.6027666102.18%
09 Apr 20241314.101314.951353.751303.0033129350.55%
08 Apr 20241306.851310.001392.001304.00107615796.05%
05 Apr 20241232.301217.001240.701216.0519944971.18%
04 Apr 20241217.951226.001229.001212.55745552-0.16%
03 Apr 20241219.951194.401224.801184.0018016592.48%
02 Apr 20241190.401172.101214.801159.0043789453.37%
01 Apr 20241151.601103.551155.701101.2021951114.35%
28 Mar 20241103.551099.001116.001080.1012828250.98%
27 Mar 20241092.851110.001110.001083.801538888-0.75%
26 Mar 20241101.101063.001116.001059.7016811883.39%
22 Mar 20241064.951090.001090.001061.70935122-1.75%
21 Mar 20241083.951050.001088.851050.0013771583.45%
20 Mar 20241047.851048.301055.651034.055080500.15%
19 Mar 20241046.251056.901057.201032.00725350-0.98%
18 Mar 20241056.601067.001067.051036.651479630-0.82%
15 Mar 20241065.351073.651073.651050.05891060-0.77%
14 Mar 20241073.651037.101077.401024.8012599502.99%
13 Mar 20241042.501060.001068.501023.951744305-1.09%
12 Mar 20241053.951070.001078.751049.50803495-1.83%
11 Mar 20241073.651095.951095.951063.401705320-0.78%
07 Mar 20241082.101062.001091.151062.0017156951.90%
06 Mar 20241061.951076.301077.701043.401443427-0.88%
05 Mar 20241071.351107.001111.401067.101934196-3.56%
04 Mar 20241110.851104.001127.001096.3513274300.09%
02 Mar 20241109.851088.001139.601085.353520722.26%
01 Mar 20241085.351116.801116.801064.452092842-2.14%
29 Feb 20241109.101112.601125.351086.201394524-0.14%
28 Feb 20241110.651128.201133.501103.001446728-0.59%
27 Feb 20241117.251097.301124.851084.9018159291.82%
26 Feb 20241097.301099.001103.701066.6024154420.21%
23 Feb 20241095.051100.951107.101091.00762239-0.31%
22 Feb 20241098.451112.901112.901086.051186275-0.78%
21 Feb 20241107.101110.001117.001092.5014093030.12%
20 Feb 20241105.751102.001113.401085.6010910620.77%
19 Feb 20241097.251075.101100.001071.359004462.06%
16 Feb 20241075.101093.001095.001064.60943246-1.08%
15 Feb 20241086.851088.901094.801070.759625900.07%
14 Feb 20241086.101090.001103.251075.00892247-1.28%
13 Feb 20241100.151085.001105.501070.5015979792.31%
12 Feb 20241075.351058.701085.001052.6023094191.71%
09 Feb 20241057.301072.451074.801035.301194907-0.69%
08 Feb 20241064.651042.001070.501037.7516397932.48%
07 Feb 20241038.901037.001042.851020.154816581.02%
06 Feb 20241028.451028.201044.851015.5510081290.52%
05 Feb 20241023.101059.001059.951013.151750764-3.34%
02 Feb 20241058.401055.001065.001046.3514964410.92%
01 Feb 20241048.751091.001091.001040.053878597-4.03%
31 Jan 20241092.751001.001101.00990.1098510877.46%
30 Jan 20241016.901041.951056.951008.202008069-2.26%
29 Jan 20241040.401009.951043.001006.8015572133.50%
25 Jan 20241005.201031.851033.50996.05992236-2.57%
24 Jan 20241031.751007.001036.75996.4014183432.43%
23 Jan 20241007.251034.901036.20992.501513441-1.69%
20 Jan 20241024.551058.951059.951020.50371204-2.53%
19 Jan 20241051.101043.451054.401038.107483091.43%
18 Jan 20241036.251050.001050.001015.901646283-1.56%
17 Jan 20241052.701035.001061.951032.7013888910.12%
16 Jan 20241051.401059.001068.051047.401406227-0.89%
15 Jan 20241060.851056.901068.251044.6014806810.37%
12 Jan 20241056.901055.001061.501047.4011355340.11%
11 Jan 20241055.701015.001060.001011.9539152844.30%
10 Jan 20241012.15993.001025.80990.0038801331.89%
09 Jan 2024993.40994.301004.30990.0514971250.34%
08 Jan 2024990.051009.151011.40985.201283342-1.90%
05 Jan 20241009.201010.001013.15998.30871685-0.48%
04 Jan 20241014.10986.901022.95986.2023981692.76%
03 Jan 2024986.90992.351000.15983.001252415-0.53%
02 Jan 2024992.20977.40998.00968.0015251641.46%
01 Jan 2024977.95979.00982.35972.50764752-0.04%
29 Dec 2023978.35972.25985.00969.7517461960.70%
28 Dec 2023971.55992.00992.00965.001660995-1.39%
27 Dec 2023985.20965.95992.80965.3526291661.99%
26 Dec 2023966.00950.00968.50948.0022315171.94%
22 Dec 2023947.60950.00954.45943.0016654560.53%
21 Dec 2023942.65927.55948.00917.5530133631.57%
20 Dec 2023928.05908.00957.15908.00116624003.45%
19 Dec 2023897.10871.40904.50868.3540215263.26%
18 Dec 2023868.75860.90872.50857.7018635431.04%
15 Dec 2023859.85856.90869.90854.9016311250.83%
14 Dec 2023852.80856.00861.40849.4018058240.05%
13 Dec 2023852.40854.90856.75841.5012085540.14%
12 Dec 2023851.25852.65861.75846.75993904-0.16%
11 Dec 2023852.65859.90865.85850.501333574-0.33%
08 Dec 2023855.45872.00878.60844.852817604-1.22%
07 Dec 2023866.05845.55869.95833.1023569382.49%
06 Dec 2023845.05839.00849.90833.7017175731.51%
05 Dec 2023832.50841.90846.95825.401388896-0.64%
04 Dec 2023837.85844.00848.45830.559956170.28%
01 Dec 2023835.50828.15841.00828.1511797860.91%
30 Nov 2023827.95821.00829.40811.1520636280.92%
29 Nov 2023820.40823.00827.15819.401812824-0.01%
28 Nov 2023820.45825.00825.70818.001139966-0.55%
24 Nov 2023825.00837.45839.80818.80669289-1.20%
23 Nov 2023835.00849.70852.40834.10693188-1.52%
22 Nov 2023847.90845.50852.60839.105773090.50%
21 Nov 2023843.65834.90852.40831.1013322931.85%
20 Nov 2023828.35826.90832.70815.3014647390.41%
17 Nov 2023824.95822.90832.20818.007440340.46%
16 Nov 2023821.20824.90827.60819.80734559-0.39%
15 Nov 2023824.45819.00831.35813.008570341.28%
13 Nov 2023814.00827.00830.80811.20859220-1.84%
12 Nov 2023829.30832.50835.00823.7572736-0.07%
10 Nov 2023829.85826.80833.50818.554486770.26%
09 Nov 2023827.70820.80830.50814.304855100.91%
08 Nov 2023820.20820.25824.95816.107248390.84%
07 Nov 2023813.40827.90829.85811.251200203-1.75%
06 Nov 2023827.90840.00840.00826.70834165-0.93%
03 Nov 2023835.65835.65840.00831.954083240.18%
02 Nov 2023834.15835.30839.95831.401644480.47%
01 Nov 2023830.25837.50839.00828.05347572-0.87%
31 Oct 2023837.50841.00841.25829.604448140.35%
30 Oct 2023834.55838.00840.00820.35802038-0.04%
27 Oct 2023834.90836.90837.00826.406898430.72%
26 Oct 2023828.90816.45833.95811.1014953241.40%
25 Oct 2023817.45823.30843.75814.251072916-0.47%
23 Oct 2023821.30819.00832.25806.7020967530.33%
20 Oct 2023818.60823.05838.35812.652857101-2.41%
19 Oct 2023838.85833.85842.30823.0510167280.55%
18 Oct 2023834.30851.00856.85830.151210600-1.96%
17 Oct 2023850.95854.00857.00847.25390692-0.17%
16 Oct 2023852.40846.45854.85842.008898340.82%
13 Oct 2023845.45854.05854.95839.10951352-1.34%
12 Oct 2023856.95866.95867.00855.65577682-0.67%
11 Oct 2023862.70856.15870.90856.155079860.87%
10 Oct 2023855.30855.00858.50851.107793310.28%
09 Oct 2023852.90872.00882.00848.151129737-3.64%
06 Oct 2023885.10883.85888.00879.454600250.57%
05 Oct 2023880.10881.80883.70872.454358570.87%
04 Oct 2023872.55873.00888.00862.451357213-0.17%
03 Oct 2023874.05861.90880.20861.108689061.25%
29 Sep 2023863.30862.95870.20860.0010145320.28%
28 Sep 2023860.85870.70882.50858.75813873-1.16%
27 Sep 2023870.95861.50872.30857.704531031.05%
26 Sep 2023861.90879.00879.45860.35764661-1.58%
25 Sep 2023875.75865.00878.60854.2015028901.18%
22 Sep 2023865.55868.35872.25851.30596978-0.36%
21 Sep 2023868.70870.00879.70864.00609935-0.35%
20 Sep 2023871.75875.00886.00866.851071977-1.18%
18 Sep 2023882.20895.00897.00880.001062910-1.31%
15 Sep 2023893.95889.50906.00887.109614530.82%
14 Sep 2023886.65893.80894.00882.40430469-0.09%
13 Sep 2023887.45875.35890.65869.256408471.38%
12 Sep 2023875.35909.20913.75873.801850062-3.51%
11 Sep 2023907.15910.00914.50904.508198420.24%
08 Sep 2023904.95897.75908.50892.8512539580.99%
07 Sep 2023896.10900.85900.85887.00733282-0.06%
06 Sep 2023896.60890.00908.50882.0051272453.45%
05 Sep 2023866.70868.00871.00858.059102470.05%
04 Sep 2023866.25874.95875.80864.55813452-0.44%
01 Sep 2023870.05874.00879.80868.558705600.02%
31 Aug 2023869.90859.00872.00853.8520539251.69%
30 Aug 2023855.45853.70857.50849.6012321770.77%
29 Aug 2023848.90828.20851.70827.4517669632.59%
28 Aug 2023827.45824.90830.60823.557424460.31%
25 Aug 2023824.90829.50834.55819.00617248-1.01%
24 Aug 2023833.35838.00841.10830.05453602-0.36%
23 Aug 2023836.35824.00840.90823.0010102881.62%
22 Aug 2023823.00809.90824.95806.357480321.85%
21 Aug 2023808.05809.95813.65800.00964038-0.23%
18 Aug 2023809.95825.70831.25808.00696312-1.91%
17 Aug 2023825.75825.00833.00820.801102613-0.09%
16 Aug 2023826.50822.00828.55810.3514027050.13%
14 Aug 2023825.40820.50829.40794.202279372-0.38%
11 Aug 2023828.55840.00844.35816.751397414-0.98%
10 Aug 2023836.75849.40857.55835.152587694-1.50%
09 Aug 2023849.45822.70851.80819.2546477364.09%
08 Aug 2023816.10828.85828.85810.55850243-1.25%
07 Aug 2023826.40823.80829.30819.0513795290.87%
04 Aug 2023819.30803.80821.55799.0025645382.47%
03 Aug 2023799.55800.95810.85795.051430725-0.20%
02 Aug 2023801.15798.00805.25792.1026998010.47%
01 Aug 2023797.40782.00800.50780.2522998592.22%
31 Jul 2023780.10765.00781.95761.5012817012.23%
28 Jul 2023763.05760.00764.30758.558903280.59%
27 Jul 2023758.55766.00770.00756.951100247-0.84%
26 Jul 2023765.00768.95769.55763.25528936-0.28%
25 Jul 2023767.15766.00771.40764.704915390.20%
24 Jul 2023765.65765.00769.60758.7510707400.17%
21 Jul 2023764.35773.00775.75762.651015818-1.68%
20 Jul 2023777.40780.95790.90775.302151073-0.06%
19 Jul 2023777.85770.10792.85764.1053161531.58%
18 Jul 2023765.75765.10768.95757.5536559940.24%
17 Jul 2023763.95755.20766.95752.409369691.23%
14 Jul 2023754.70750.30755.30745.0011010030.78%
13 Jul 2023748.85762.40764.40746.251335577-1.77%
12 Jul 2023762.35764.00764.65759.005088350.40%
11 Jul 2023759.30758.05767.40756.3512379250.16%
10 Jul 2023758.05760.25762.45753.00545734-0.29%
07 Jul 2023760.25763.00767.90757.00821832-1.12%
06 Jul 2023768.85766.65772.00763.107584370.29%
05 Jul 2023766.65762.00768.95754.0014112301.00%
04 Jul 2023759.05765.00766.15757.052038341-0.47%
03 Jul 2023762.60765.00769.45759.7511728050.38%
30 Jun 2023759.75759.95764.00756.101020924-0.39%
28 Jun 2023762.70763.00766.70758.8012731480.21%
27 Jun 2023761.10760.90767.80757.9014461180.46%
26 Jun 2023757.65753.15759.00747.6012369170.95%
23 Jun 2023750.50768.20777.50748.504692817-4.04%
22 Jun 2023782.10786.00789.00778.551942087-0.61%
21 Jun 2023786.90790.30794.00783.001583443-0.30%
20 Jun 2023789.25790.00794.80786.05772917-0.11%
19 Jun 2023790.15798.00799.70785.551144336-0.76%
16 Jun 2023796.20802.00803.70794.301078391-0.59%
15 Jun 2023800.90815.95818.20798.001006762-1.76%
14 Jun 2023815.25808.00827.00801.0023113631.10%
13 Jun 2023806.40790.70808.00790.0011169931.99%
12 Jun 2023790.65780.05795.70774.2019350011.63%
09 Jun 2023777.95804.20805.40777.002202969-3.35%
08 Jun 2023804.95811.00811.00801.55958527-0.14%
07 Jun 2023806.10809.00809.00801.155203880.35%
06 Jun 2023803.30824.00825.00791.401881812-2.42%
05 Jun 2023823.25822.00826.40821.053564740.53%
02 Jun 2023818.90830.00830.80817.05713546-0.79%
01 Jun 2023825.40820.05831.95819.058041820.49%
31 May 2023821.35819.15826.80817.00805009-0.06%
30 May 2023821.85826.00831.00819.05610358-0.47%
29 May 2023825.75818.00827.50815.009825881.37%
26 May 2023814.55815.05817.95809.204468110.28%
25 May 2023812.25804.00814.00801.507453541.10%
24 May 2023803.45805.80808.95799.501950756-0.29%
23 May 2023805.80809.70813.00804.00401163-0.48%
22 May 2023809.70797.00811.95790.509508991.56%
19 May 2023797.25800.95801.00785.85864639-0.04%
18 May 2023797.55805.00809.05796.05354925-0.68%
17 May 2023803.00807.00808.10795.00763149-0.19%
16 May 2023804.55812.00816.00803.05511123-0.72%
15 May 2023810.35809.00814.35805.003808240.16%
12 May 2023809.05815.80816.95808.00460176-0.56%
11 May 2023813.60809.00816.00805.558867480.76%
10 May 2023807.45805.95808.45798.7014155920.46%
09 May 2023803.75804.80808.45801.109406540.05%
08 May 2023803.35799.00807.70798.505892790.61%
05 May 2023798.45801.00808.95795.001238885-0.43%
04 May 2023801.90813.60814.90795.001786337-0.99%
03 May 2023809.90802.00818.00798.5518110101.04%
02 May 2023801.55795.95809.90793.0518194900.31%
28 Apr 2023799.05806.75806.75762.755231996-1.16%
27 Apr 2023808.40830.50847.20805.004067448-5.41%
26 Apr 2023854.60845.00866.80845.0019803991.31%
25 Apr 2023843.55849.10852.00841.80834942-0.53%
24 Apr 2023848.05857.00863.45845.30780453-1.04%
21 Apr 2023856.95868.50869.90855.00727956-1.21%
20 Apr 2023867.45854.95868.30846.1015501091.93%
19 Apr 2023851.05839.00853.40832.2017436431.90%
18 Apr 2023835.15839.00841.00828.551098803-0.02%
17 Apr 2023835.30823.50839.55812.1020556361.43%
13 Apr 2023823.50816.80824.60813.357255410.82%
12 Apr 2023816.80813.90821.90813.908391560.39%
11 Apr 2023813.65824.45829.15811.751056770-1.17%
10 Apr 2023823.25839.00839.20818.401252962-0.90%
06 Apr 2023830.70818.10832.00816.808384201.53%
05 Apr 2023818.15823.15825.65815.35615779-0.61%
03 Apr 2023823.20823.45825.00817.004899670.60%
31 Mar 2023818.25817.00822.00812.158165500.83%
29 Mar 2023811.55812.35817.15805.50934381-0.10%
28 Mar 2023812.35824.45826.45807.50621964-1.30%
27 Mar 2023823.05822.00829.50812.555516840.16%
24 Mar 2023821.70833.00836.50816.35771881-1.36%
23 Mar 2023833.05844.80847.65831.15726755-1.43%
22 Mar 2023845.10841.75848.40835.208746271.01%
21 Mar 2023836.65852.30859.30834.101556594-1.68%
20 Mar 2023850.95880.55887.00844.001001601-3.36%
17 Mar 2023880.55901.80903.05878.3013586820.00%
16 Mar 2023880.55873.70884.40863.157374740.77%
15 Mar 2023873.80873.95891.90871.0015537721.19%
14 Mar 2023863.50882.35890.70861.901427931-2.31%
13 Mar 2023883.90891.20902.85880.20846317-1.09%
10 Mar 2023893.60886.00898.35880.407627310.28%
09 Mar 2023891.10913.00917.05888.501465770-2.04%
08 Mar 2023909.70907.50916.00886.451382635-0.38%
06 Mar 2023913.20918.70920.85910.009546150.04%
03 Mar 2023912.85919.90934.00911.101804035-0.65%
02 Mar 2023918.80901.00925.00901.0030063072.19%
01 Mar 2023899.15898.95907.70891.3014627960.80%
28 Feb 2023892.00887.00905.50884.0019294680.53%
27 Feb 2023887.30889.00889.80865.401436906-0.88%
24 Feb 2023895.20905.10910.55892.302287301-0.60%
23 Feb 2023900.60916.90920.00898.602114369-1.49%
22 Feb 2023914.20898.10927.40895.8078763492.05%
21 Feb 2023895.80877.65897.90873.0521831742.61%
20 Feb 2023873.05859.70882.80850.3514727922.10%
17 Feb 2023855.10858.00863.75849.05497564-0.90%
16 Feb 2023862.85860.00868.85853.7510475360.48%
15 Feb 2023858.75851.05861.90848.055979740.23%
14 Feb 2023856.80848.00871.40847.0019781750.97%
13 Feb 2023848.55852.45855.25835.701260020-0.15%
10 Feb 2023849.85800.00856.70796.0050822833.07%
09 Feb 2023824.55824.85832.00812.001093769-0.34%
08 Feb 2023827.40816.00832.40809.3010721371.50%
07 Feb 2023815.20829.00831.30806.051587142-1.39%
06 Feb 2023826.70809.00829.00805.106618201.69%
03 Feb 2023813.00825.00826.40808.751002242-1.04%
02 Feb 2023821.55794.00824.00790.6015958443.39%
01 Feb 2023794.60803.50815.95784.001322816-1.00%
31 Jan 2023802.65778.45806.00777.2018032663.57%
30 Jan 2023774.95747.85778.00744.9020808834.03%
27 Jan 2023744.95759.00761.35737.201474004-1.53%
25 Jan 2023756.55777.90777.90751.801339618-2.76%
24 Jan 2023778.00778.90783.50776.0010410660.16%
23 Jan 2023776.75782.80782.80769.051468342-0.42%
20 Jan 2023780.05790.00791.00778.001307972-1.21%
19 Jan 2023789.60802.20803.00785.401492350-1.57%
18 Jan 2023802.20810.00811.80800.651274164-0.96%
17 Jan 2023809.95806.40813.70805.805998330.55%
16 Jan 2023805.50808.80811.60804.00314496-0.11%
13 Jan 2023806.35807.55812.20800.05516864-0.36%
12 Jan 2023809.25831.00832.80805.65954974-2.61%
11 Jan 2023830.95825.95834.00822.507250550.61%
10 Jan 2023825.95820.00826.95811.506014040.71%
09 Jan 2023820.10819.00823.90814.007710700.68%
06 Jan 2023814.55807.50824.75806.7513753410.63%
05 Jan 2023809.45813.80813.80798.1513612340.45%
04 Jan 2023805.85808.50810.35796.50939486-0.30%
03 Jan 2023808.30802.70811.05800.605436880.70%
02 Jan 2023802.65799.90804.35794.003199750.35%
30 Dec 2022799.85803.45811.85797.00813045-0.07%
29 Dec 2022800.45796.00803.00788.006257220.34%
28 Dec 2022797.75801.30802.80791.508785870.00%
27 Dec 2022797.75790.45799.10785.304695631.43%
26 Dec 2022786.50777.75789.40770.004547831.13%
23 Dec 2022777.75800.75803.35775.20980785-3.67%
22 Dec 2022807.35817.00817.00798.30787550-0.78%
21 Dec 2022813.70830.95837.95810.501158353-1.72%
20 Dec 2022827.90833.00834.95813.351205458-1.00%
19 Dec 2022836.30835.15838.65829.154831110.14%
16 Dec 2022835.10845.10848.30831.00749560-1.80%
15 Dec 2022850.40850.00855.85845.001015102-0.05%
14 Dec 2022850.80842.00853.50839.807766301.30%
13 Dec 2022839.90843.20844.00835.50537656-0.15%
12 Dec 2022841.15836.10842.00824.405369190.91%
09 Dec 2022833.60849.10850.15828.101243683-1.69%
08 Dec 2022847.90849.00853.00843.205292320.00%
07 Dec 2022847.90852.50857.55840.55611505-0.38%
06 Dec 2022851.15858.50859.30848.60763196-0.85%
05 Dec 2022858.45861.00862.40848.6010457570.37%
02 Dec 2022855.25842.00856.30838.5514380341.53%
01 Dec 2022842.35822.20846.50820.0021997152.79%
30 Nov 2022819.50825.85829.15817.501252601-0.77%
29 Nov 2022825.85842.00843.00824.10904144-1.61%
28 Nov 2022839.40829.00844.80825.0020038311.21%
25 Nov 2022829.40822.00831.00817.1019760901.30%
24 Nov 2022818.75814.90819.75812.1017956900.69%
23 Nov 2022813.10822.00822.00811.25993033-0.60%
22 Nov 2022818.00809.50823.00806.9510214920.99%
21 Nov 2022809.95810.00813.90803.608878390.00%
18 Nov 2022809.95828.50828.50806.951352789-1.75%
17 Nov 2022824.40815.00829.55812.0012997920.88%
16 Nov 2022817.20822.00822.45811.70815618-0.18%
15 Nov 2022818.65824.90825.00816.201208999-0.52%
14 Nov 2022822.90830.00832.00820.901195575-0.74%
11 Nov 2022829.05830.30840.00827.0015547310.36%
10 Nov 2022826.10834.60834.60815.501240790-1.26%
09 Nov 2022836.60836.00843.75835.009601960.25%
07 Nov 2022834.55848.00852.15827.301790614-1.27%
04 Nov 2022845.25861.90865.90835.202807836-1.86%
03 Nov 2022861.25909.00910.00859.003067654-5.28%
02 Nov 2022909.25894.00928.00888.0031024110.03%
01 Nov 2022908.95880.60910.45877.1016239703.74%
31 Oct 2022876.20874.80878.85859.4019605730.57%
28 Oct 2022871.25876.00881.70869.05595829-0.34%
27 Oct 2022874.25874.95875.95868.104424750.81%
25 Oct 2022867.25866.20875.45862.058556530.13%
24 Oct 2022866.10875.90876.00863.80905510.03%
21 Oct 2022865.80871.20884.45858.301046811-0.39%
20 Oct 2022869.15870.50873.00858.30771471-0.69%
19 Oct 2022875.20875.20880.55870.356183440.03%
18 Oct 2022874.95874.00880.80871.4011656920.61%
17 Oct 2022869.65872.00875.15857.35605427-0.17%
14 Oct 2022871.15884.00886.00869.05914438-0.31%
13 Oct 2022873.90870.70876.55863.00431376-0.05%
12 Oct 2022874.30878.00878.00859.4019921080.08%
11 Oct 2022873.60900.00901.75870.551747694-2.92%
10 Oct 2022899.90900.00905.20888.00664753-1.15%
07 Oct 2022910.35921.00927.20905.55475052-1.26%
06 Oct 2022922.00929.00936.00918.001403635-0.32%
04 Oct 2022924.95905.00927.00901.0511358153.56%
03 Oct 2022893.15909.00910.00887.001136230-1.47%
30 Sep 2022906.45900.00910.65880.1511732650.58%
29 Sep 2022901.20905.30909.50895.359445660.04%
28 Sep 2022900.80900.00912.85895.05851509-0.38%
27 Sep 2022904.25886.85907.80885.7013336772.48%
26 Sep 2022882.40896.70896.70868.001908668-2.04%
23 Sep 2022900.80900.50909.65888.0016264460.33%
22 Sep 2022897.80903.80905.90889.301097995-0.73%
21 Sep 2022904.40909.00924.00901.651227816-0.63%
20 Sep 2022910.15904.00922.80904.0015788261.21%
19 Sep 2022899.25918.00919.85895.001575244-1.50%
16 Sep 2022912.90960.00960.00882.552715707-4.93%
15 Sep 2022960.20960.00967.45951.659130990.51%
14 Sep 2022955.35965.00965.00950.051404466-1.53%
13 Sep 2022970.15970.00982.75967.5018738490.34%
12 Sep 2022966.90968.00974.90964.3014020320.08%
09 Sep 2022966.15981.00985.00960.101308759-0.96%
08 Sep 2022975.50986.00991.50975.001220046-0.53%
07 Sep 2022980.65980.00988.50975.30825447-0.50%
06 Sep 2022985.60984.05994.00983.25803122-0.17%
05 Sep 2022987.25971.05990.55971.057963101.62%
02 Sep 2022971.50989.00989.00970.00887624-0.86%
01 Sep 2022979.95992.00999.90977.451349653-2.12%
30 Aug 20221001.20987.801006.70984.206882832.11%
29 Aug 2022980.50982.20989.75974.20805591-2.65%
26 Aug 20221007.151004.001010.00995.005367851.18%
25 Aug 2022995.401000.001015.75991.50761328-0.03%
24 Aug 2022995.70991.05999.95983.007376770.13%
23 Aug 2022994.45973.00998.00967.057824771.77%
22 Aug 2022977.151010.001013.00975.001080433-3.74%
19 Aug 20221015.151046.101051.301009.551265293-2.86%
18 Aug 20221045.051030.001046.851024.3011631071.69%
17 Aug 20221027.651022.001035.851018.509856240.75%
16 Aug 20221020.001024.001037.601015.4518294501.25%
12 Aug 20221007.40994.951014.95991.2520361111.80%
11 Aug 2022989.55980.00999.50977.5515497101.60%
10 Aug 2022973.95986.00989.05972.65854456-0.85%
08 Aug 2022982.30970.70990.65968.009233460.96%
05 Aug 2022972.951001.001006.75970.001993658-2.72%
04 Aug 20221000.15983.001008.00982.4512707751.83%
03 Aug 2022982.20970.00989.95958.454034577-1.74%
02 Aug 2022999.601004.451005.40989.0010289560.04%
01 Aug 2022999.251009.951011.00991.251297725-0.55%
29 Jul 20221004.75973.601013.40973.0012727133.53%
28 Jul 2022970.50978.00985.90967.5013661140.15%
27 Jul 2022969.05973.00973.00932.502489605-0.85%
26 Jul 2022977.401003.401007.00974.20775518-2.23%
25 Jul 2022999.65996.501005.70988.00519192-0.21%
22 Jul 20221001.801012.001026.00996.80798056-0.95%
21 Jul 20221011.401021.001027.201003.001544353-1.77%
20 Jul 20221029.651062.301064.951027.30562014-2.20%
19 Jul 20221052.851030.001055.001027.8014263121.75%
18 Jul 20221034.70992.001040.00990.5030588165.26%
15 Jul 2022983.00991.00995.00973.00670764-0.35%
14 Jul 2022986.45986.85995.40977.7510930560.25%
13 Jul 2022984.00963.00993.95958.4012209192.84%
12 Jul 2022956.85965.00971.80953.90545725-0.78%
11 Jul 2022964.40967.00974.35955.10526504-0.44%
08 Jul 2022968.65980.00984.00965.55605885-0.38%
07 Jul 2022972.30982.00988.75966.101321316-0.39%
06 Jul 2022976.10957.65980.20953.0015488961.93%
05 Jul 2022957.65970.00985.60952.40554040-0.83%
04 Jul 2022965.65962.80973.00946.009656990.96%
01 Jul 2022956.45949.80969.65938.101129398-1.64%
30 Jun 2022972.40971.00983.95965.101469049-0.01%
29 Jun 2022972.50966.00982.30962.10560774-0.37%
28 Jun 2022976.15970.00989.80960.10992871-0.57%
27 Jun 2022981.75998.051004.40979.55549920-1.05%
24 Jun 2022992.15970.05994.95970.058566442.60%
23 Jun 2022967.00947.90970.00946.054455042.01%
22 Jun 2022947.90975.00976.30944.35769151-3.31%
21 Jun 2022980.40945.05982.00945.006215043.64%
20 Jun 2022945.95958.95962.90933.70506347-0.98%
17 Jun 2022955.30945.00964.85933.60985036-0.02%
16 Jun 2022955.451001.001009.80950.951327668-3.95%
15 Jun 2022994.75993.001004.40989.5010032080.84%
14 Jun 2022986.50979.00990.00971.108913410.61%
13 Jun 2022980.55975.05984.75962.55651834-1.21%
10 Jun 2022992.55991.951001.70979.70676852-0.71%
09 Jun 2022999.60980.901004.80958.858663740.85%
08 Jun 2022991.201000.251003.55973.40840464-0.84%
07 Jun 2022999.551007.501007.95975.601155472-1.27%
06 Jun 20221012.451017.401023.75987.302071173-0.49%
03 Jun 20221017.401055.001058.951015.00935492-2.94%
02 Jun 20221048.251052.701054.501038.256281840.02%
01 Jun 20221048.051008.601053.901008.6013446902.95%
31 May 20221018.051040.501046.051013.851389172-2.06%
30 May 20221039.451013.001045.001012.2512693113.07%
27 May 20221008.451002.001025.00993.6529368421.27%
26 May 2022995.85999.001003.70980.4014399240.05%
25 May 2022995.401019.801019.80987.901302256-1.60%
24 May 20221011.60999.001013.85991.159950631.60%
23 May 2022995.65987.051004.40975.757117952.10%
20 May 2022975.15956.20980.80956.057718903.14%
19 May 2022945.45960.50975.95941.001069959-4.07%
18 May 2022985.60993.001030.00978.251950263-0.24%
17 May 2022988.00955.00993.90951.0516538203.84%
16 May 2022951.50932.75958.60922.557543432.16%
13 May 2022931.40965.45965.45928.352439176-1.90%
12 May 2022949.40968.00971.65935.002387327-2.91%
11 May 2022977.85990.00995.00961.701828775-1.10%
10 May 2022988.701020.001034.85975.503890951-5.54%
09 May 20221046.651060.001065.601030.151597558-2.12%
06 May 20221069.301096.001099.551045.004279051-7.62%
05 May 20221157.451158.001172.201144.0015755871.12%
04 May 20221144.651239.751239.751136.252780161-7.01%
02 May 20221230.951250.001266.601222.75820568-2.43%
29 Apr 20221261.551298.901299.001249.001036182-1.87%
28 Apr 20221285.651276.301294.001268.608469581.52%
27 Apr 20221266.401256.901288.001250.1515592170.30%
26 Apr 20221262.551252.001265.351245.005481031.63%
25 Apr 20221242.351245.501257.051230.50978292-0.78%
22 Apr 20221252.101254.051271.451249.00876987-1.09%
21 Apr 20221265.951252.401270.051252.0010714301.23%
20 Apr 20221250.601244.801255.601224.558614170.41%
19 Apr 20221245.451257.951271.451222.70769663-0.14%
18 Apr 20221247.251277.701286.901240.551913872-4.37%
13 Apr 20221304.301308.001317.401288.659032710.12%
12 Apr 20221302.801300.001311.901268.051346945-0.02%
11 Apr 20221303.051322.001324.901298.301200934-1.10%
08 Apr 20221317.601314.001322.001303.5010318311.26%
07 Apr 20221301.201322.001347.651291.552230037-1.57%
06 Apr 20221322.001319.951328.601295.5012227320.53%
05 Apr 20221315.001291.001324.701278.5019964183.00%
04 Apr 20221276.751258.601281.001255.007444191.26%
01 Apr 20221260.851245.001264.701243.954403361.24%
31 Mar 20221245.401274.001274.001243.40939480-1.83%
30 Mar 20221268.651258.001273.351245.007879301.71%
29 Mar 20221247.301243.001251.951228.708877541.27%
28 Mar 20221231.601255.001257.901218.001591299-1.39%
25 Mar 20221249.001277.001294.751243.001504572-2.13%
24 Mar 20221276.201303.001304.001266.051415928-2.20%
23 Mar 20221304.851296.601340.001295.1525448611.68%
22 Mar 20221283.251288.001288.001238.101856642-0.42%
21 Mar 20221288.701311.001314.751282.001587721-0.59%
17 Mar 20221296.401303.001325.001290.1037699422.02%
16 Mar 20221270.751229.801289.551223.3022108994.85%
15 Mar 20221211.951195.001224.501193.6512949261.72%
14 Mar 20221191.451210.001210.001177.751450003-0.95%
11 Mar 20221202.851175.001211.101170.008013402.05%
10 Mar 20221178.651193.001199.951175.4510408501.75%
09 Mar 20221158.401168.001187.701140.2519122290.42%
08 Mar 20221153.551140.001160.851100.0015330850.49%
07 Mar 20221147.951155.001163.701123.65984612-2.29%
04 Mar 20221174.901187.501204.001152.201310047-1.86%
03 Mar 20221197.151238.001251.701183.551195271-2.76%
02 Mar 20221231.151254.801262.601220.45882993-2.53%
28 Feb 20221263.151235.001269.001220.7010394550.87%
25 Feb 20221252.301210.251256.951204.2522020434.63%
24 Feb 20221196.901209.051224.951182.001490663-3.39%
23 Feb 20221238.951236.551263.901228.50860375-0.02%
22 Feb 20221239.151210.001244.351205.00939324-0.36%
21 Feb 20221243.651254.001265.601236.102071927-0.71%
18 Feb 20221252.501214.101258.001213.8518621522.71%
17 Feb 20221219.451217.301224.901202.054618660.68%
16 Feb 20221211.251199.001219.001174.0512195881.44%
15 Feb 20221194.101160.051200.001150.0512103412.04%
14 Feb 20221170.251157.001185.301138.001128739-1.85%
11 Feb 20221192.301228.001228.001182.95816198-3.75%
10 Feb 20221238.751223.051242.651213.803796321.20%
09 Feb 20221224.051202.401236.051200.906955682.11%
08 Feb 20221198.751222.101247.851190.001207465-2.08%
07 Feb 20221224.201234.801239.851213.40280046-0.85%
04 Feb 20221234.701220.351245.001218.857123301.18%
03 Feb 20221220.301219.501230.901204.156283330.46%
02 Feb 20221214.701183.151217.501183.005465762.67%
01 Feb 20221183.151195.001205.201169.70635360-0.01%
31 Jan 20221183.301165.501193.801157.708496222.26%
28 Jan 20221157.151189.901204.451149.55929704-2.40%
27 Jan 20221185.551190.001197.751155.001011654-0.45%
25 Jan 20221190.901185.001203.201170.707573540.29%
24 Jan 20221187.451186.701199.901160.051469411-0.40%
21 Jan 20221192.251230.001237.301185.001756285-4.90%
20 Jan 20221253.701254.951263.801247.35522908-0.10%
19 Jan 20221254.951260.201274.801250.00662199-0.61%
18 Jan 20221262.651286.001303.351256.85964807-1.80%
17 Jan 20221285.751310.001313.151283.10535555-1.37%
14 Jan 20221303.651272.951317.301262.6515132772.58%
13 Jan 20221270.851283.801288.151256.60591489-0.35%
12 Jan 20221275.301252.901283.001246.0010018892.27%
11 Jan 20221247.051253.001257.101238.60621165-0.53%
10 Jan 20221253.751275.001281.351251.00835334-1.35%
07 Jan 20221270.901245.001287.501245.0021299011.69%
06 Jan 20221249.801240.001256.351230.155907120.02%
05 Jan 20221249.501245.501254.551238.954336010.32%
04 Jan 20221245.501240.101251.551222.808777181.00%
03 Jan 20221233.201225.001241.651225.004313951.15%
31 Dec 20211219.151203.001240.001199.5011993251.70%
30 Dec 20211198.801203.201216.601193.35844604-0.20%
29 Dec 20211201.251207.001216.801178.45771379-0.48%
28 Dec 20211207.001198.201219.951198.203556960.94%
27 Dec 20211195.751192.001206.751183.90298790-0.06%
24 Dec 20211196.501209.801209.801185.00427611-1.10%
23 Dec 20211209.801197.001212.951187.504092211.71%
22 Dec 20211189.451176.551196.351176.553288211.31%
21 Dec 20211174.051175.301194.951160.004118480.82%
20 Dec 20211164.551180.501192.001146.00556369-2.81%
17 Dec 20211198.251218.001219.851174.50709756-1.61%
16 Dec 20211217.801220.001227.501208.502701170.50%
15 Dec 20211211.751233.901237.301206.00381061-1.55%
14 Dec 20211230.851231.701237.801219.20328231-0.21%
13 Dec 20211233.451242.501257.001230.70495195-1.38%
10 Dec 20211250.751250.001262.151244.504548670.00%
09 Dec 20211250.751253.001265.501242.20302045-0.19%
08 Dec 20211253.101258.751272.001246.45779432-0.11%
07 Dec 20211254.451230.001259.951218.7013501662.30%
06 Dec 20211226.301250.001253.651223.55571239-1.63%
03 Dec 20211246.601232.001254.951229.155845991.32%
02 Dec 20211230.401231.001239.451218.557685580.63%
01 Dec 20211222.651202.001226.351198.006999531.80%
30 Nov 20211201.001177.001242.201169.1014689772.04%
29 Nov 20211177.001159.001190.001131.257457241.09%
26 Nov 20211164.301190.001197.601158.951002955-3.08%
25 Nov 20211201.351192.501205.901185.002818010.15%
24 Nov 20211199.601207.401216.351184.50227763-0.56%
23 Nov 20211206.301182.001213.201170.904799941.76%
22 Nov 20211185.401234.101241.351173.00758527-4.03%
18 Nov 20211235.201233.001261.901225.001489052-0.02%
17 Nov 20211235.451231.651243.201221.007510360.31%
16 Nov 20211231.651271.001271.001229.001089946-2.79%
15 Nov 20211267.001276.001282.001264.305915560.21%
12 Nov 20211264.351255.501274.901253.555696241.24%
11 Nov 20211248.901251.001266.001235.505794760.10%
10 Nov 20211247.601251.601260.001237.60312238-0.36%
09 Nov 20211252.051242.801269.701242.0519895680.98%
08 Nov 20211239.901224.001244.001217.807901441.63%
04 Nov 20211220.051212.601227.001212.00509580.80%
03 Nov 20211210.401221.201223.601198.00461077-0.88%
02 Nov 20211221.101249.501254.151211.00542396-1.95%
01 Nov 20211245.401201.001249.001200.2015904333.39%
29 Oct 20211204.551155.301222.851143.2025168534.26%
28 Oct 20211155.301178.001189.551151.00536155-2.16%
27 Oct 20211180.751195.301202.651177.00477583-1.04%
26 Oct 20211193.201199.001202.701173.806935030.35%
25 Oct 20211189.051178.101197.901146.4511986441.02%
22 Oct 20211177.051185.151200.001152.751383292-1.26%
21 Oct 20211192.051234.201239.801161.203270210-4.45%
20 Oct 20211247.601300.001301.901243.551278748-4.44%
19 Oct 20211305.501347.001356.901292.50761312-2.41%
18 Oct 20211337.701335.801347.001317.6510401710.97%
14 Oct 20211324.901323.851330.401310.006987681.07%
13 Oct 20211310.901300.701324.851300.705463600.97%
12 Oct 20211298.351300.001314.351293.00556746-0.41%
11 Oct 20211303.651282.001319.151274.759874291.74%
08 Oct 20211281.401293.501297.401266.151849583-0.12%
07 Oct 20211283.001231.001291.001229.2021991064.32%
06 Oct 20211229.901256.801269.501223.601637172-1.63%
05 Oct 20211250.251225.001256.501215.0012071121.87%
04 Oct 20211227.251215.251233.001206.655267780.99%
01 Oct 20211215.251217.751220.601199.95765614-0.23%
30 Sep 20211218.051206.801242.801206.7017573921.07%
29 Sep 20211205.201207.001223.751197.50696580-0.31%
28 Sep 20211208.951220.001223.401189.55664613-0.76%
27 Sep 20211218.201240.001240.001204.55739560-0.86%
24 Sep 20211228.751249.251256.801223.251267241-1.59%
23 Sep 20211248.601245.001265.001241.056255660.81%
22 Sep 20211238.601225.001245.001225.008619201.12%
21 Sep 20211224.901229.001235.951211.658360750.31%
20 Sep 20211221.101250.001251.951216.551405843-2.64%
17 Sep 20211254.151257.351259.001234.6513427500.49%
16 Sep 20211248.001248.601252.551233.4512769500.47%
15 Sep 20211242.151228.501248.151228.0519462211.17%
14 Sep 20211227.751218.651234.001213.2520765781.21%
13 Sep 20211213.051206.251220.001200.4510988040.00%
09 Sep 20211213.101201.101219.001196.0020689280.54%
08 Sep 20211206.601194.651217.901178.0042242331.63%
07 Sep 20211187.251126.751208.301126.0088729645.70%
06 Sep 20211123.201089.601137.651089.6032284163.15%
03 Sep 20211088.951086.001097.001081.9514420270.33%
02 Sep 20211085.351050.001098.001046.2534111533.78%
01 Sep 20211045.801009.001049.001004.0041361915.02%
31 Aug 2021995.85988.551001.85987.1011945230.96%
30 Aug 2021986.35981.20997.95981.208217650.10%
27 Aug 2021985.35957.40990.45957.0031202052.92%
26 Aug 2021957.40965.00973.75955.001303680-0.29%
25 Aug 2021960.20968.95977.15955.001684223-1.38%
24 Aug 2021973.65975.00979.95963.0510740800.08%
23 Aug 2021972.85981.70984.05960.65886416-0.50%
20 Aug 2021977.70985.00989.80969.00752256-1.10%
18 Aug 2021988.60989.40997.20983.55530954-0.08%
17 Aug 2021989.35990.00996.45978.707609610.14%
16 Aug 2021988.00975.10991.05968.0011801670.22%
13 Aug 2021985.85986.00999.35979.25681794-0.03%
12 Aug 2021986.151005.101008.65982.00988482-1.43%
11 Aug 20211000.50996.501003.35955.7030567630.23%
10 Aug 2021998.201023.001028.35990.851383048-2.59%
09 Aug 20211024.701052.201053.001020.00814718-2.21%
06 Aug 20211047.901049.001073.901036.0535389450.25%
05 Aug 20211045.301038.001049.001025.208562891.23%
04 Aug 20211032.651042.801048.401028.15944451-0.26%
03 Aug 20211035.351054.001061.751033.001343934-1.72%
02 Aug 20211053.501068.901079.851050.501268790-0.54%
30 Jul 20211059.201031.001065.001026.7512468002.71%
29 Jul 20211031.251022.001033.201019.055749401.46%
28 Jul 20211016.451020.001025.401009.00632463-0.35%
27 Jul 20211020.051033.751048.001018.60876669-0.67%
26 Jul 20211026.951040.251047.851025.10686849-1.76%
23 Jul 20211045.401056.001056.001043.10432660-0.36%
22 Jul 20211049.201037.001055.901026.009228092.19%
20 Jul 20211026.751039.051040.901004.65438676-1.18%
19 Jul 20211039.051044.751053.001032.00827048-1.14%
16 Jul 20211051.051044.001061.951038.0012980530.80%
15 Jul 20211042.701034.401048.751032.0511169171.17%
14 Jul 20211030.651039.951044.801027.002198061-0.28%
13 Jul 20211033.501026.001037.851016.9016409181.58%
12 Jul 20211017.401019.101028.001013.756360410.20%
09 Jul 20211015.401012.801018.551003.004556810.37%
08 Jul 20211011.701012.001024.801006.308064710.62%
07 Jul 20211005.501012.601016.651003.15779189-0.70%
06 Jul 20211012.601016.401028.201009.75623245-0.20%
05 Jul 20211014.601018.201024.451012.805089980.07%
02 Jul 20211013.901017.001017.00997.206931390.09%
01 Jul 20211013.001024.001025.401012.00516926-0.92%
30 Jun 20211022.451033.001035.901015.551197559-0.58%
29 Jun 20211028.401048.001051.50984.352482160-1.36%
28 Jun 20211042.551032.501061.001032.5021822721.22%
25 Jun 20211029.951025.401038.201023.609217410.62%
24 Jun 20211023.601034.951037.001019.25831155-0.69%
23 Jun 20211030.751027.801046.151018.7514295841.03%
22 Jun 20211020.201027.901030.301018.006808360.10%
21 Jun 20211019.151017.501022.501007.05554484-0.99%
18 Jun 20211029.301039.951039.951002.201970955-0.09%
17 Jun 20211030.251023.201042.901012.7512855610.20%
16 Jun 20211028.151060.951060.951022.001371401-3.16%
15 Jun 20211061.701049.651068.001046.0013307711.79%
14 Jun 20211043.051042.001046.601020.45840209-0.30%
11 Jun 20211046.151062.001062.851038.60906539-0.86%
10 Jun 20211055.201047.901059.651045.107363520.88%
09 Jun 20211046.001078.501078.501042.851252919-2.39%
08 Jun 20211071.601104.001104.001070.051399870-2.30%
07 Jun 20211096.801109.951118.901093.901434539-0.69%
04 Jun 20211104.451113.001125.001098.002581739-0.64%
03 Jun 20211111.551042.001118.651036.9571374817.46%
02 Jun 20211034.401010.851038.901008.2513353542.09%
01 Jun 20211013.201010.351019.851006.156193200.59%
31 May 20211007.301007.001015.00998.2014628810.68%
28 May 20211000.451001.001008.80997.808338740.41%
27 May 2021996.35995.001001.75985.3010955560.71%
26 May 2021989.30990.00995.50975.1013673620.11%
25 May 2021988.20998.001006.55985.001013810-0.84%
24 May 2021996.601002.001011.00992.251269160-0.33%
21 May 2021999.851010.001016.65992.901326970-0.90%
20 May 20211008.901022.001029.751000.601148149-1.09%
19 May 20211020.001009.001033.901008.4535464391.22%
18 May 20211007.75990.001013.25985.1021842452.45%
17 May 2021983.651002.001002.00953.002982266-1.57%
14 May 2021999.35979.001014.90963.0053108612.81%
12 May 2021972.001024.001024.00961.606210373-3.79%
11 May 20211010.25961.001015.65961.0043089324.38%
10 May 2021967.90970.00978.70961.001269133-0.18%
07 May 2021969.60990.70990.70963.351349654-1.50%
06 May 2021984.35974.90989.30965.3514146221.33%
05 May 2021971.45971.95994.00965.0024757610.76%
04 May 2021964.10965.00972.95955.0513828420.57%
03 May 2021958.65952.10962.25935.6515371010.16%
30 Apr 2021957.15959.95977.80954.951402209-1.03%
29 Apr 2021967.10970.00989.45964.0014091060.51%
28 Apr 2021962.15985.00987.00955.00968227-1.46%
27 Apr 2021976.40948.00980.90941.5517809733.20%
26 Apr 2021946.15947.60950.05940.657682990.77%
23 Apr 2021938.90940.00956.70934.0514143000.04%
22 Apr 2021938.55948.90952.00933.151212213-0.31%
20 Apr 2021941.50967.80974.35935.101557074-1.59%
19 Apr 2021956.75936.00960.00918.001917671-0.03%
16 Apr 2021957.05948.10969.00943.0014738910.99%
15 Apr 2021947.70958.50960.85939.101724373-1.10%
13 Apr 2021958.25957.50969.90946.0026326860.84%
12 Apr 2021950.30998.00998.00940.602490045-5.55%
09 Apr 20211006.151005.001026.801002.5526388170.19%
08 Apr 20211004.251010.101016.801000.0011555240.47%
07 Apr 2021999.55980.001018.20977.8031764682.54%
06 Apr 2021974.75981.00985.65964.051757333-0.20%
05 Apr 2021976.701006.801007.90960.601567700-2.91%
01 Apr 20211005.951012.001015.151002.108032020.40%
31 Mar 20211001.95999.801011.00990.0514514820.88%
30 Mar 2021993.25995.001005.00982.1015829601.41%
26 Mar 2021979.45967.00987.25967.0014353292.18%
25 Mar 2021958.60992.00992.00953.652392229-2.66%
24 Mar 2021984.80998.001012.00982.051713520-1.65%
23 Mar 20211001.301006.751012.00992.4014363240.17%
22 Mar 2021999.65986.001013.30971.0024548811.98%
19 Mar 2021980.25981.30988.45962.002822224-0.68%
18 Mar 2021987.001018.001021.90968.702393287-1.34%
17 Mar 20211000.401025.201028.00998.052668629-2.94%
16 Mar 20211030.651065.051068.001025.151963903-2.66%
15 Mar 20211058.801060.501080.651052.0020247920.56%
12 Mar 20211052.951065.001084.901045.802306876-0.81%
10 Mar 20211061.601045.001070.001042.1014647571.99%
09 Mar 20211040.901055.001057.951031.201052726-0.82%
08 Mar 20211049.551043.001057.951033.1012810131.74%
05 Mar 20211031.551072.001073.851029.151706023-3.82%
04 Mar 20211072.501062.001091.901056.251622921-0.04%
03 Mar 20211072.951079.951081.001065.0014057700.50%
02 Mar 20211067.651051.001072.501044.1521571062.28%
01 Mar 20211043.801023.201062.651022.0018607782.52%
26 Feb 20211018.151048.001054.001008.952392792-2.91%
25 Feb 20211048.701021.101054.701017.6030110023.53%
24 Feb 20211012.901020.001024.801008.00756165-0.21%
23 Feb 20211015.00994.001021.40979.1021048662.44%
22 Feb 2021990.801001.451015.00984.901828675-1.06%
19 Feb 20211001.451014.501033.95992.202213605-1.55%
18 Feb 20211017.251030.001030.401003.002117985-1.44%
17 Feb 20211032.101027.001049.001019.002577679-0.53%
16 Feb 20211037.651065.001074.901026.003350162-1.92%
15 Feb 20211058.001090.001095.001052.302114945-1.96%
12 Feb 20211079.201099.701132.001060.257728222-2.18%
11 Feb 20211103.201080.251111.001080.2522112631.11%
10 Feb 20211091.051070.101096.101056.9036763831.06%
09 Feb 20211079.601040.401089.801040.0048143403.77%
08 Feb 20211040.401005.001045.501004.1521912413.92%
05 Feb 20211001.201010.001040.85989.453672736-0.21%
04 Feb 20211003.351002.801022.00998.051704896-0.11%
03 Feb 20211004.45997.151029.90990.0032553751.68%
02 Feb 2021987.85946.00998.60944.8534245145.28%
01 Feb 2021938.30906.05949.40903.1017773393.33%
29 Jan 2021908.10940.00945.85897.252489069-2.71%
28 Jan 2021933.40909.85942.75901.6031332182.18%
27 Jan 2021913.50941.00944.50907.902090928-2.89%
25 Jan 2021940.65943.50960.00913.1525772710.71%
22 Jan 2021934.05950.25969.55916.953000159-2.22%
21 Jan 2021955.25935.05995.60935.0584989384.67%
20 Jan 2021912.65910.50918.85900.958990240.40%
19 Jan 2021909.05893.15912.00892.0012300792.04%
18 Jan 2021890.90886.00903.00876.4518709090.38%
15 Jan 2021887.55914.70917.90881.551837146-2.70%
14 Jan 2021912.20900.00926.90897.0027508701.72%
13 Jan 2021896.80906.00912.75882.051246019-0.71%
12 Jan 2021903.20905.00922.60898.501251253-1.21%
11 Jan 2021914.30900.00917.90881.2013966881.34%
08 Jan 2021902.20882.00909.40881.5019283352.35%
07 Jan 2021881.50871.10888.00869.0016244681.40%
06 Jan 2021869.30837.00877.70834.3031293363.82%
05 Jan 2021837.35842.05854.00830.551362402-1.02%
04 Jan 2021846.00834.00848.65832.1015125301.75%
01 Jan 2021831.45827.00834.00820.058086940.70%
31 Dec 2020825.65815.10828.00812.0510175390.71%
30 Dec 2020819.80820.00821.00810.108979170.67%
29 Dec 2020814.35818.50822.50809.05811343-0.20%
28 Dec 2020816.00818.80821.20810.009698000.62%
24 Dec 2020810.95826.70828.45808.101223847-1.26%
23 Dec 2020821.30797.50824.00793.8013497192.92%
22 Dec 2020798.00778.00800.80768.4011808551.81%
21 Dec 2020783.85823.00828.00778.551509775-5.42%
18 Dec 2020828.80825.00837.00819.0034057880.67%
17 Dec 2020823.25839.00844.95820.402044709-1.81%
16 Dec 2020838.45835.00844.45822.2017214531.09%
15 Dec 2020829.45810.00835.40805.3027139172.65%
14 Dec 2020808.05806.10814.90804.206196360.39%
11 Dec 2020804.90814.00820.90800.551054806-1.15%
10 Dec 2020814.25808.10815.70801.2010086560.76%
09 Dec 2020808.10810.00821.00806.051327059-0.15%
08 Dec 2020809.30817.90820.00804.0012993130.03%
07 Dec 2020809.05821.50829.90807.001184293-1.40%
04 Dec 2020820.55810.00826.80809.5016721371.55%
03 Dec 2020808.00806.00819.00802.7024744650.73%
02 Dec 2020802.15794.00810.30790.1018476890.96%
01 Dec 2020794.50812.15812.15790.451395992-1.50%
27 Nov 2020806.60773.40820.80766.3558214824.88%
26 Nov 2020769.10756.05772.00755.0015649272.09%
25 Nov 2020753.35784.00786.25748.351721308-3.22%
24 Nov 2020778.40765.00781.65760.3516244462.37%
23 Nov 2020760.35774.00782.85756.901927096-1.29%
20 Nov 2020770.30779.80782.65765.351123473-0.48%
19 Nov 2020774.05767.00786.00765.5024094580.41%
18 Nov 2020770.90775.85781.55766.652172489-0.49%
17 Nov 2020774.70764.00776.60755.7524208961.97%
14 Nov 2020759.70763.20764.90755.851472630.15%
13 Nov 2020758.55755.00761.80748.6517513570.45%
12 Nov 2020755.15761.40763.20746.352298770-0.73%
11 Nov 2020760.70766.95767.40744.502547685-0.52%
10 Nov 2020764.70800.95801.00759.603421267-3.28%
09 Nov 2020790.60765.00803.90756.8044047614.94%
06 Nov 2020753.35741.55768.00733.3072499461.59%
05 Nov 2020741.55729.20744.40719.0532312942.41%
04 Nov 2020724.10709.00727.00706.5017617181.99%
03 Nov 2020710.00725.70733.20706.503240943-1.45%
02 Nov 2020720.45707.50723.70696.1019463982.11%
30 Oct 2020705.55705.00711.85701.009363230.43%
29 Oct 2020702.55698.95707.00689.601068690-0.06%
28 Oct 2020703.00704.40717.60700.4026024390.21%
27 Oct 2020701.50693.05704.80691.1018339771.73%
26 Oct 2020689.55705.60708.50687.051972928-2.27%
23 Oct 2020705.60711.00721.50703.202261140-0.56%
22 Oct 2020709.60700.00718.50699.2529196780.45%
21 Oct 2020706.40698.00710.90695.3022584031.17%
20 Oct 2020698.25686.50700.75680.3020122441.39%
19 Oct 2020688.65706.05708.05685.405541962-1.69%
16 Oct 2020700.50687.95704.10683.0084346984.18%
15 Oct 2020672.40676.50677.75664.6512537420.01%
14 Oct 2020672.30663.00674.95656.3518179880.86%
13 Oct 2020666.55680.20682.00663.85831311-1.63%
12 Oct 2020677.60690.50692.55675.301013535-1.72%
09 Oct 2020689.45695.40698.50679.201543798-0.41%
08 Oct 2020692.30684.00694.30680.5531222442.22%
07 Oct 2020677.25670.00680.00666.408654190.76%
06 Oct 2020672.15672.25680.60667.2013794930.49%
05 Oct 2020668.90680.30685.90663.601173860-1.36%
01 Oct 2020678.15688.00691.25676.201437719-0.32%
30 Sep 2020680.35688.00688.00671.251087796-0.48%
29 Sep 2020683.60696.85698.70677.701354183-0.80%
28 Sep 2020689.10670.05693.00667.2519298222.85%
25 Sep 2020670.00652.05674.00639.4018996533.07%
24 Sep 2020650.05660.00665.00647.001025236-2.45%
23 Sep 2020666.40661.00676.60653.5019065201.29%
22 Sep 2020657.90670.15673.75645.201483652-1.88%
21 Sep 2020670.50678.70689.30661.001981392-1.32%
18 Sep 2020679.50697.95713.50676.304978082-2.04%
17 Sep 2020693.65687.00698.75683.0519706791.00%
16 Sep 2020686.80682.00694.70680.9525366361.10%
15 Sep 2020679.35692.45692.50678.001471023-0.91%
14 Sep 2020685.60662.40699.60662.4073282234.44%
11 Sep 2020656.45645.00662.00643.6522987031.12%
10 Sep 2020649.15654.90658.25643.50931218-0.18%
09 Sep 2020650.30633.00654.00632.009383551.97%
08 Sep 2020637.75639.85650.50634.75931344-1.29%
07 Sep 2020646.10653.00654.55637.4011846590.05%
04 Sep 2020645.75655.00662.80640.251796732-1.70%
03 Sep 2020656.95644.95662.00644.2517655442.25%
02 Sep 2020642.50630.00645.15625.6022152101.18%
01 Sep 2020635.00642.35649.45629.7515086380.04%
31 Aug 2020634.75665.30669.00630.201523639-4.09%
28 Aug 2020661.85670.80670.80659.001319829-0.16%
27 Aug 2020662.90653.90668.90650.4027610292.17%
26 Aug 2020648.80659.00662.00645.801709643-0.94%
25 Aug 2020654.95666.95673.50652.501866852-1.01%
24 Aug 2020661.65663.00673.25658.5015887750.36%
21 Aug 2020659.30673.00682.00656.353590282-1.52%
20 Aug 2020669.45642.80675.00642.0034163233.06%
19 Aug 2020649.55644.75653.90638.3015993400.74%
18 Aug 2020644.75630.10647.00628.0031476002.49%
17 Aug 2020629.10624.80637.80619.4030608182.22%
14 Aug 2020615.45624.90631.95603.556952257-0.50%
13 Aug 2020618.55608.00621.00606.3532524902.29%
12 Aug 2020604.70607.90616.00602.351732637-0.54%
11 Aug 2020608.00588.60617.75588.0548855363.60%
10 Aug 2020586.85594.60597.75585.601450821-1.19%
07 Aug 2020593.90600.00603.00592.00962440-1.51%
06 Aug 2020603.00608.05611.90601.00699794-0.36%
05 Aug 2020605.15610.75617.25598.702377095-0.93%
04 Aug 2020610.80596.00615.00596.0043250902.53%
03 Aug 2020595.70596.00600.75591.50829512-0.45%
31 Jul 2020598.40595.25603.50590.6516004920.53%
30 Jul 2020595.25591.25598.85587.3516009730.98%
29 Jul 2020589.45583.70598.50583.7022611871.48%
28 Jul 2020580.85586.65589.00573.801990105-1.51%
27 Jul 2020589.75597.95598.00576.401516271-0.65%
24 Jul 2020593.60594.50599.90590.001107084-0.34%
23 Jul 2020595.60596.60611.45593.7032259890.00%
22 Jul 2020595.60600.00605.45590.052165035-0.23%
21 Jul 2020596.95600.60609.50594.602867914-0.08%
20 Jul 2020597.45581.85602.00580.1061259493.62%
17 Jul 2020576.60555.00581.00554.0044217034.82%
16 Jul 2020550.10545.00552.15529.6015359261.07%
15 Jul 2020544.30549.00556.00541.001492400-0.65%
14 Jul 2020547.85550.50552.00541.601037780-1.04%
13 Jul 2020553.60567.80567.80548.501777304-1.60%
10 Jul 2020562.60555.00567.35555.0015288750.33%
09 Jul 2020560.75563.00565.00556.20969170-0.33%
08 Jul 2020562.60576.00578.50560.001671088-2.14%
07 Jul 2020574.90566.50576.90553.8532434451.48%
06 Jul 2020566.50563.00570.00557.0523513121.33%
03 Jul 2020559.05567.50570.00552.252949710-0.55%
02 Jul 2020562.15545.00564.80544.0532374523.63%
01 Jul 2020542.45547.90549.85539.301093657-0.73%
30 Jun 2020546.45539.10548.90539.0019064671.82%
29 Jun 2020536.70547.00547.00534.65890246-1.60%
26 Jun 2020545.40554.00557.25542.051517204-1.21%
25 Jun 2020552.10537.00554.95533.9523865512.63%
24 Jun 2020537.95551.90553.50533.252362782-1.74%
23 Jun 2020547.45554.95565.65544.903162672-0.85%
22 Jun 2020552.15552.00557.70548.4519206610.63%
19 Jun 2020548.70546.00550.60539.3517439560.87%
18 Jun 2020543.95544.00548.35539.201356539-0.32%
17 Jun 2020545.70548.00556.65543.651447933-0.71%
16 Jun 2020549.60557.00560.75540.1013283420.45%
15 Jun 2020547.15555.50565.50544.102479492-1.17%
12 Jun 2020553.65540.00558.00536.902597897-0.37%
11 Jun 2020555.70555.20563.70546.3520455310.41%
10 Jun 2020553.45550.00559.00545.2024402811.02%
09 Jun 2020547.85563.00572.00544.253370752-2.27%
08 Jun 2020560.60582.05587.50553.853575846-3.30%
05 Jun 2020579.75570.00582.90564.5026730772.44%
04 Jun 2020565.95569.05576.00553.903964557-0.33%
03 Jun 2020567.80560.00580.00559.7050723901.81%
02 Jun 2020557.70546.00561.40537.0061451863.32%
01 Jun 2020539.80506.00544.75506.001352232812.42%
29 May 2020480.15485.90493.60476.954002732-1.37%
28 May 2020486.80471.40489.85466.0045687984.79%
27 May 2020464.55452.90466.00448.1031772543.28%
26 May 2020449.80456.20457.35446.502168721-0.11%
22 May 2020450.30461.75466.95445.002146202-2.40%
21 May 2020461.35456.00466.70454.0019512891.53%
20 May 2020454.40437.50460.00434.2021011114.15%
19 May 2020436.30448.00453.50432.052322033-1.19%
18 May 2020441.55463.50463.95438.252151407-4.44%
15 May 2020462.05460.00466.00448.5026686821.11%
14 May 2020457.00458.90472.50453.452959038-1.54%
13 May 2020464.15475.00481.80452.9051544410.86%
12 May 2020460.20467.45474.20457.253635085-1.87%
11 May 2020468.95458.10472.70457.6022890892.75%
08 May 2020456.40455.00459.95445.2039642993.21%
07 May 2020442.20460.00469.00439.157364497-3.44%
06 May 2020457.95442.80463.90427.4572114394.46%
05 May 2020438.40475.00481.90432.254163943-5.91%
04 May 2020465.95496.00496.50461.002361976-7.81%
30 Apr 2020505.40495.20517.50495.2029503562.85%
29 Apr 2020491.40497.00498.70489.002104533-1.09%
28 Apr 2020496.80494.35501.70492.2019463321.22%
27 Apr 2020490.80490.20499.65485.0017632460.75%
24 Apr 2020487.15500.00505.00485.001697960-4.14%
23 Apr 2020508.20507.00513.00498.0024728300.96%
22 Apr 2020503.35500.00507.55484.4526622950.84%
21 Apr 2020499.15515.00515.00491.402136475-4.27%
20 Apr 2020521.40522.60530.80517.601976278-0.42%
17 Apr 2020523.60531.00545.60514.4530345150.44%
16 Apr 2020521.30518.95532.95509.1533131181.05%
15 Apr 2020515.90508.00538.70508.0041266442.14%
13 Apr 2020505.10511.00511.40482.501902965-0.75%
09 Apr 2020508.90487.00515.75481.3528062955.43%
08 Apr 2020482.70481.00522.90476.002355745-0.38%
07 Apr 2020484.55484.30501.85477.8019348982.54%
03 Apr 2020472.55474.10478.85460.508457500.28%
01 Apr 2020471.25472.55485.55464.051766499-1.18%
31 Mar 2020476.90471.30492.50463.5011730102.54%
30 Mar 2020465.10471.00486.20449.701456146-5.19%
27 Mar 2020490.55523.00523.00474.301874009-2.77%
26 Mar 2020504.50489.60522.40474.3021001543.68%
25 Mar 2020486.60485.00504.20448.7520214431.72%
24 Mar 2020478.35498.25526.40472.351601386-2.12%
23 Mar 2020488.70527.00539.45475.55780947-13.47%
20 Mar 2020564.80555.00585.70555.0017682263.03%
19 Mar 2020548.20536.00566.40527.001240528-4.84%
18 Mar 2020576.10600.00607.70570.151338187-3.24%
17 Mar 2020595.40613.00626.55590.101616607-1.19%
16 Mar 2020602.60635.00635.00598.051650559-8.09%
13 Mar 2020655.65564.00664.20559.3019440925.51%
12 Mar 2020621.40620.00628.70587.251982482-3.06%
11 Mar 2020641.00650.00655.00634.251400635-0.79%
09 Mar 2020646.10655.75664.95635.152114146-4.09%
06 Mar 2020673.65669.00679.00656.551863719-2.31%
05 Mar 2020689.60691.40697.00675.509265380.38%
04 Mar 2020687.00694.00694.50668.051076218-0.56%
03 Mar 2020690.85677.00695.45665.3017202454.03%
02 Mar 2020664.10685.40691.85655.502029657-2.16%
28 Feb 2020678.75674.80686.15655.752034326-0.90%
27 Feb 2020684.90692.00695.50680.001033182-0.98%
26 Feb 2020691.70700.00704.85685.501172920-1.69%
25 Feb 2020703.60723.80731.35702.001873648-1.96%
24 Feb 2020717.65721.30733.95715.401618922-1.01%
20 Feb 2020725.00736.00741.00721.052105332-1.11%
19 Feb 2020733.15702.10737.00702.1033176605.17%
18 Feb 2020697.10694.75700.55684.0513693750.32%
17 Feb 2020694.85689.70704.95683.0514731251.01%
14 Feb 2020687.90688.00693.00683.104424250.34%
13 Feb 2020685.60681.40689.00675.004923400.49%
12 Feb 2020682.25687.80688.50677.55581086-0.15%
11 Feb 2020683.25686.40706.00681.0018368350.18%
10 Feb 2020682.00701.95701.95667.052694224-2.77%
07 Feb 2020701.45684.00707.90671.5054933262.66%
06 Feb 2020683.25697.50697.50677.151177640-1.60%
05 Feb 2020694.35699.00715.40688.001228520-0.83%
04 Feb 2020700.15699.00702.60682.0011421971.46%
03 Feb 2020690.10685.00697.70679.754706330.70%
01 Feb 2020685.30693.80708.70677.001030423-1.28%
31 Jan 2020694.20703.00709.00691.00605269-0.65%
30 Jan 2020698.75705.00707.10690.65702379-1.27%
29 Jan 2020707.75716.35718.40704.60738157-1.21%
28 Jan 2020716.40713.00722.50710.459222320.82%
27 Jan 2020710.60725.00725.95708.901111167-1.78%
24 Jan 2020723.45714.85730.95708.3518658191.42%
23 Jan 2020713.30695.05718.00695.0515238502.57%
22 Jan 2020695.45703.90704.50692.05503474-1.00%
21 Jan 2020702.50697.00704.95696.005625450.32%
20 Jan 2020700.25707.40715.00696.20857374-0.69%
17 Jan 2020705.10700.00712.80697.259577420.57%
16 Jan 2020701.10696.00712.00695.5510104170.83%
15 Jan 2020695.30692.30697.80683.656225940.28%
14 Jan 2020693.35694.50701.00691.50781087-0.01%
13 Jan 2020693.45687.50696.00686.108150530.87%
10 Jan 2020687.50688.45691.80682.2013081240.47%
09 Jan 2020684.30655.30689.15655.3026975905.11%
08 Jan 2020651.05649.00653.45647.00742490-0.53%
07 Jan 2020654.50651.10660.00650.2510078970.71%
06 Jan 2020649.90662.95662.95646.301162203-2.08%
03 Jan 2020663.70657.95665.00656.0512249870.63%
02 Jan 2020659.55654.95660.85647.6011670110.96%
01 Jan 2020653.30659.30663.00651.35820283-0.91%
31 Dec 2019659.30658.60662.25655.00877219-0.03%
30 Dec 2019659.50648.00663.40648.0017298621.70%
27 Dec 2019648.45653.25654.70646.65862426-0.42%
26 Dec 2019651.20653.00654.95645.25775166-0.18%
24 Dec 2019652.35657.00658.85650.00663359-0.25%
23 Dec 2019654.00651.10656.60639.0016989970.44%
20 Dec 2019651.15655.90661.90648.50781139-0.73%
19 Dec 2019655.95656.00662.00651.1012943020.28%
18 Dec 2019654.15670.95672.50648.902308117-2.23%
17 Dec 2019669.05681.80681.80666.401457025-1.43%
16 Dec 2019678.75683.75690.50676.251289696-0.12%
13 Dec 2019679.55695.00698.55672.551896945-1.97%
12 Dec 2019693.20681.20695.55681.209515731.90%
11 Dec 2019680.30682.50683.20670.5014436990.13%
10 Dec 2019679.40680.00685.80675.00975416-0.07%
09 Dec 2019679.85688.00690.80677.90992928-1.47%
06 Dec 2019690.00696.35696.35674.602027624-0.93%
05 Dec 2019696.45696.00707.00690.7511406380.45%
04 Dec 2019693.35687.80695.55684.508673710.56%
03 Dec 2019689.50695.00702.05688.00700715-0.81%
02 Dec 2019695.10696.55701.50688.85453626-0.79%
29 Nov 2019700.60707.55713.00698.35760393-1.38%
28 Nov 2019710.40704.90714.20697.708414531.28%
27 Nov 2019701.40701.95705.95692.6517264760.08%
26 Nov 2019700.85704.50708.65698.551168954-0.19%