Colgate-Palmolive (India) Ltd

NSE :COLPAL   BSE :500830  Sector : FMCG

Buy, Sell or Hold COLPAL ?

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

COLPAL Historical Data

Equitypandit Financial Services Pvt. Ltd.
Date Price Open High Low Volume Change(%)
22 Jul 20243138.053120.953171.453105.003297200.55%
19 Jul 20243120.953125.003148.953085.20306702-0.01%
18 Jul 20243121.403120.003140.003099.15241159-0.21%
16 Jul 20243127.853085.103155.003081.405793050.99%
15 Jul 20243097.303035.103104.603013.104706162.06%
12 Jul 20243034.803005.403056.952982.003202700.93%
11 Jul 20243006.853058.103058.202983.00331899-1.11%
10 Jul 20243040.502995.553059.802970.055961781.50%
09 Jul 20242995.552966.503020.002941.054492081.67%
08 Jul 20242946.402920.502964.952906.452843721.23%
05 Jul 20242910.502885.002915.902866.251639140.88%
04 Jul 20242885.152894.252907.502871.601681280.23%
03 Jul 20242878.552876.902892.802853.202639650.26%
02 Jul 20242870.952888.002888.002850.002272600.33%
01 Jul 20242861.452840.002894.002832.203296800.64%
28 Jun 20242843.152869.252878.952828.052873670.08%
27 Jun 20242840.752821.102879.052802.0017606081.39%
26 Jun 20242801.902831.152840.002785.50327423-1.03%
25 Jun 20242831.152840.002842.952808.30363459-0.06%
24 Jun 20242832.752826.252849.702815.003162530.23%
21 Jun 20242826.252860.002874.652820.00424887-1.03%
20 Jun 20242855.602889.102890.002826.15357825-1.41%
19 Jun 20242896.302960.002964.852885.90185905-1.68%
18 Jun 20242945.702972.102979.002929.00371522-0.23%
14 Jun 20242952.602953.002974.402936.202517960.56%
13 Jun 20242936.202920.002966.452904.00204635-0.65%
12 Jun 20242955.502970.002970.352933.352383500.14%
11 Jun 20242951.452960.003012.702937.353141120.25%
10 Jun 20242944.202952.002973.702931.90157056-0.65%
07 Jun 20242963.502922.652972.952896.505825490.39%
06 Jun 20242951.902970.002970.002866.45433141-0.28%
05 Jun 20242960.052811.003069.052811.0010853905.35%
04 Jun 20242809.752711.052819.002670.7010589434.56%
03 Jun 20242687.152701.052713.952660.403834181.12%
31 May 20242657.352663.852672.902625.008549370.45%
30 May 20242645.352663.052699.102635.10311328-1.65%
29 May 20242689.602698.002703.002661.60182777-0.49%
28 May 20242702.802670.002712.002670.002424301.33%
27 May 20242667.402685.002703.652660.10458991-0.61%
24 May 20242683.802720.002725.002674.40194900-1.25%
23 May 20242717.752719.002727.002692.852258810.41%
22 May 20242706.602690.002737.852675.00563903-0.18%
21 May 20242711.502691.702721.002660.104451720.74%
18 May 20242691.702690.002699.502677.05339230.36%
17 May 20242682.002699.502703.552662.00330676-0.16%
16 May 20242686.302700.002700.002639.106536810.51%
15 May 20242672.552825.002850.802665.051253241-5.23%
14 May 20242819.952867.902888.452800.00326009-1.38%
13 May 20242859.352801.002871.202777.053938822.11%
10 May 20242800.152775.002830.952767.003617751.24%
09 May 20242765.902834.952841.052757.00262171-2.08%
08 May 20242824.752851.102865.402801.15530022-1.32%
07 May 20242862.602876.952960.902829.208687430.15%
06 May 20242858.252803.402870.502795.052786062.11%
03 May 20242799.152815.002838.002779.00282927-0.45%
02 May 20242811.802807.402863.752785.40269458-0.46%
30 Apr 20242824.852823.752862.302755.006284210.04%
29 Apr 20242823.802863.002873.702813.00197280-1.10%
26 Apr 20242855.152777.902867.452777.902966951.98%
25 Apr 20242799.652753.002812.002737.357081011.88%
24 Apr 20242748.002680.002755.002675.053757172.15%
23 Apr 20242690.252657.252710.002655.253663311.24%
22 Apr 20242657.252655.002669.752640.402494010.29%
19 Apr 20242649.652650.002663.952628.10244143-0.68%
18 Apr 20242667.702702.002719.752653.10243323-1.26%
16 Apr 20242701.752669.902721.852651.054023601.06%
15 Apr 20242673.302661.902685.952585.657367600.43%
12 Apr 20242661.902660.002694.902647.004608250.24%
10 Apr 20242655.652625.002677.052603.359983481.27%
09 Apr 20242622.302700.002700.002615.05598732-2.76%
08 Apr 20242696.852742.002747.402685.00316430-1.19%
05 Apr 20242729.352726.702741.652707.003043320.83%
04 Apr 20242707.002811.652815.902695.35502282-3.33%
03 Apr 20242800.252782.002814.902754.002531420.63%
02 Apr 20242782.602716.202806.702709.107625042.44%
01 Apr 20242716.202726.602736.002679.005507010.22%
28 Mar 20242710.352678.002738.802630.157807881.94%
27 Mar 20242658.802753.002754.002650.00341735-3.16%
26 Mar 20242745.502686.002759.502679.003567291.38%
22 Mar 20242708.052685.052715.002674.002104801.08%
21 Mar 20242679.152670.002706.452650.002151140.55%
20 Mar 20242664.602627.802685.002612.003130812.00%
19 Mar 20242612.402718.552729.952601.45333069-4.45%
18 Mar 20242733.952728.552743.002714.152083260.20%
15 Mar 20242728.552688.002747.152673.209344041.53%
14 Mar 20242687.402566.952698.652531.656030024.47%
13 Mar 20242572.402608.952660.002538.00499489-1.17%
12 Mar 20242602.752607.002623.802582.10136343-0.16%
11 Mar 20242606.852600.002624.902578.702229891.09%
07 Mar 20242578.702548.852599.002525.202356480.90%
06 Mar 20242555.602543.652563.402505.001065190.47%
05 Mar 20242543.652580.002583.002521.55175510-1.30%
04 Mar 20242577.152525.002585.402524.901770732.10%
02 Mar 20242524.052550.002550.002520.005585-0.42%
01 Mar 20242534.652534.002554.552517.65923740.31%
29 Feb 20242526.752493.902540.252476.255066541.21%
28 Feb 20242496.552539.902541.852481.00195163-1.39%
27 Feb 20242531.752520.002556.952511.751658390.42%
26 Feb 20242521.252540.002542.952512.00115895-0.99%
23 Feb 20242546.402537.002560.002522.502102770.35%
22 Feb 20242537.552545.552545.552498.501963440.08%
21 Feb 20242535.552542.952559.802522.00254368-0.02%
20 Feb 20242536.152572.952575.002511.00187537-1.37%
19 Feb 20242571.302581.502597.302560.0085561-0.32%
16 Feb 20242579.602597.802599.002550.00100974-0.40%
15 Feb 20242589.952600.002621.702575.00273088-0.19%
14 Feb 20242594.802535.002603.952535.001999631.69%
13 Feb 20242551.652518.002558.452507.651596121.45%
12 Feb 20242515.152534.152545.002503.5588296-0.75%
09 Feb 20242534.152498.302541.902488.001147871.44%
08 Feb 20242498.252551.002557.302490.85134032-2.07%
07 Feb 20242551.152570.002570.002517.00156794-0.55%
06 Feb 20242565.152534.002570.902521.851447631.34%
05 Feb 20242531.302540.002577.902520.15229185-0.41%
02 Feb 20242541.752503.402547.552495.252497741.53%
01 Feb 20242503.402569.102604.052487.00432718-2.56%
31 Jan 20242569.102507.002580.902497.904480373.16%
30 Jan 20242490.502525.002533.002481.60313301-1.43%
29 Jan 20242526.552492.552533.002485.002763861.36%
25 Jan 20242492.552518.202518.202456.05215858-1.02%
24 Jan 20242518.202438.002525.002378.904403683.27%
23 Jan 20242438.402534.752552.802412.10722322-3.86%
20 Jan 20242536.202506.552550.002485.802231261.84%
19 Jan 20242490.402501.002507.452472.50377303-0.19%
18 Jan 20242495.202491.002507.402449.15348563-0.18%
17 Jan 20242499.702482.702513.752470.00353444-0.02%
16 Jan 20242500.152486.902524.802460.004756370.53%
15 Jan 20242486.902455.052515.652451.356153861.45%
12 Jan 20242451.352460.002488.452431.00400907-0.16%
11 Jan 20242455.402399.952499.002397.107202312.47%
10 Jan 20242396.252435.002441.602386.10360815-1.99%
09 Jan 20242444.952509.952509.952436.95324851-2.23%
08 Jan 20242500.702524.952531.052477.00226675-0.55%
05 Jan 20242514.652505.002527.452500.001582940.49%
04 Jan 20242502.452502.002523.852496.103368970.36%
03 Jan 20242493.402495.002502.252471.35157313-0.37%
02 Jan 20242502.602486.152514.602461.002445820.66%
01 Jan 20242486.102520.002529.002480.45357687-1.72%
29 Dec 20232529.702515.852534.852494.502522320.03%
28 Dec 20232528.852470.002544.002455.059310642.86%
27 Dec 20232458.452460.002484.002440.203337660.10%
26 Dec 20232456.002406.652464.902397.401888782.05%
22 Dec 20232406.652394.652414.552378.451187370.50%
21 Dec 20232394.652354.702405.452354.001616081.06%
20 Dec 20232369.602432.002434.952358.20306604-2.11%
19 Dec 20232420.602363.202432.002357.202649222.43%
18 Dec 20232363.202381.702399.902358.60187639-0.94%
15 Dec 20232385.702395.002408.652364.605415170.45%
14 Dec 20232374.952425.002429.002366.20277384-0.68%
13 Dec 20232391.152345.402414.002328.053921892.34%
12 Dec 20232336.452289.902346.902288.051991512.19%
11 Dec 20232286.402280.002301.502266.60445870-0.32%
08 Dec 20232293.802319.952319.952275.20268098-0.50%
07 Dec 20232305.302335.002337.552290.10220030-1.10%
06 Dec 20232331.052325.002347.902316.602394290.69%
05 Dec 20232315.002293.952328.552285.205594061.14%
04 Dec 20232288.852298.952312.002262.554164580.42%
01 Dec 20232279.252194.552289.002187.306379073.78%
30 Nov 20232196.202213.002222.002146.552350203-0.55%
29 Nov 20232208.452193.702219.002185.308862041.29%
28 Nov 20232180.302195.502199.802171.05678686-0.67%
24 Nov 20232195.102187.002203.952185.202701600.36%
23 Nov 20232187.152179.002198.802168.002343230.90%
22 Nov 20232167.652178.852188.702161.70280718-0.49%
21 Nov 20232178.402182.502185.002161.85297026-0.14%
20 Nov 20232181.352175.252189.002151.155097500.73%
17 Nov 20232165.452133.802177.402128.903982191.72%
16 Nov 20232128.852139.802145.202123.60302808-0.37%
15 Nov 20232136.652144.602146.002113.802397490.43%
13 Nov 20232127.502102.552130.002095.251428620.80%
12 Nov 20232110.702121.002121.602103.00165000.16%
10 Nov 20232107.352128.002128.002102.45147774-1.01%
09 Nov 20232128.802137.652149.002110.70157573-0.41%
08 Nov 20232137.652131.002148.002118.104064810.98%
07 Nov 20232116.802120.002142.402108.604466770.04%
06 Nov 20232115.852099.002124.452088.153748120.52%
03 Nov 20232104.952127.852133.402096.10341571-0.93%
02 Nov 20232124.652105.002136.952095.003383471.61%
01 Nov 20232091.002113.802118.502084.60315462-1.08%
31 Oct 20232113.802053.002127.452050.006389452.92%
30 Oct 20232053.802045.052090.902045.05522401-1.28%
27 Oct 20232080.502035.052090.052005.0010003072.27%
26 Oct 20232034.402063.002064.502028.10536277-1.93%
25 Oct 20232074.402074.002102.002052.60388909-0.07%
23 Oct 20232075.752107.302113.602061.45305786-1.66%
20 Oct 20232110.752094.052129.402072.957146621.07%
19 Oct 20232088.502048.002104.652035.554670291.48%
18 Oct 20232058.102062.102066.252047.55392639-0.59%
17 Oct 20232070.252071.152086.002051.10598241-0.19%
16 Oct 20232074.202040.252089.002040.256387031.22%
13 Oct 20232049.152052.002079.002036.10305161-0.56%
12 Oct 20232060.602074.052095.002052.05418569-0.01%
11 Oct 20232060.752035.002090.602030.908652371.50%
10 Oct 20232030.352009.902044.002002.056902561.49%
09 Oct 20232000.451972.002012.401972.003329900.40%
06 Oct 20231992.552002.002005.451981.70203842-0.25%
05 Oct 20231997.601994.852006.901984.402428270.35%
04 Oct 20231990.551975.001999.651974.704218950.61%
03 Oct 20231978.401997.002019.301969.15315987-1.35%
29 Sep 20232005.551984.952012.351981.352830241.33%
28 Sep 20231979.202052.002067.751968.101161967-3.47%
27 Sep 20232050.402083.902096.002031.551085533-0.85%
26 Sep 20232067.902002.352083.651998.007714323.27%
25 Sep 20232002.352004.952013.501998.001999570.05%
22 Sep 20232001.301995.002014.751980.053187900.41%
21 Sep 20231993.152000.652018.951985.10246295-0.37%
20 Sep 20232000.651987.802005.951969.953345110.25%
18 Sep 20231995.751995.902014.801984.904606180.50%
15 Sep 20231985.851965.002000.001947.859326091.88%
14 Sep 20231949.301969.951974.101929.05554578-0.72%
13 Sep 20231963.451991.001999.001953.90255460-1.35%
12 Sep 20231990.302020.802021.001981.10186906-1.02%
11 Sep 20232010.802012.452036.952003.50306279-0.23%
08 Sep 20232015.402021.752038.752007.10297448-0.01%
07 Sep 20232015.602020.002031.802010.05353631-0.16%
06 Sep 20232018.901997.002031.551994.008377761.51%
05 Sep 20231988.951944.601993.951943.054108322.47%
04 Sep 20231940.951939.401963.601934.005688330.08%
01 Sep 20231939.401942.051951.301914.00661806-0.14%
31 Aug 20231942.051950.001971.451934.456830680.11%
30 Aug 20231939.951967.901980.001936.90409489-0.96%
29 Aug 20231958.751945.401970.001942.006441871.19%
28 Aug 20231935.801979.351979.351933.00339420-1.86%
25 Aug 20231972.401975.002002.001965.00698079-0.08%
24 Aug 20231974.051960.001991.701960.007475571.46%
23 Aug 20231945.701953.452004.501940.0013751350.31%
22 Aug 20231939.752003.802012.401909.001331093-2.69%
21 Aug 20231993.301985.002007.951984.55262910-0.17%
18 Aug 20231996.602003.002015.001986.65496922-0.46%
17 Aug 20232005.802004.952023.152000.157957530.41%
16 Aug 20231997.701951.502002.401951.504220791.77%
14 Aug 20231963.051964.901987.951945.953430920.02%
11 Aug 20231962.701965.001988.801954.00266692-0.10%
10 Aug 20231964.601968.601979.001958.00275588-0.20%
09 Aug 20231968.601977.851994.351962.05257110-0.42%
08 Aug 20231977.001995.052004.051964.00781262-0.90%
07 Aug 20231995.001996.002017.901990.05284428-0.02%
04 Aug 20231995.452008.502051.451980.855442080.04%
03 Aug 20231994.601991.102013.501970.602778210.02%
02 Aug 20231994.152006.352009.951978.50465498-0.61%
01 Aug 20232006.352018.002027.901995.70428272-0.65%
31 Jul 20232019.402038.052046.502001.50482515-1.46%
28 Jul 20232049.302010.002062.101992.5017704202.37%
27 Jul 20232001.901935.002027.001890.0037280796.28%
26 Jul 20231883.601899.951909.001874.20442282-0.81%
25 Jul 20231899.051896.951902.351870.558485740.55%
24 Jul 20231888.601834.001898.351825.2012044913.04%
21 Jul 20231832.901825.101847.101821.05324784-0.29%
20 Jul 20231838.201832.851847.501820.801453560.51%
19 Jul 20231828.851841.801848.801825.35127206-0.60%
18 Jul 20231839.851844.951856.901832.252103340.04%
17 Jul 20231839.151837.001854.501826.502186260.14%
14 Jul 20231836.651817.001840.001806.403687741.62%
13 Jul 20231807.301800.001815.001785.253307950.51%
12 Jul 20231798.051803.001808.801780.10334475-0.04%
11 Jul 20231798.701785.001807.001752.254318481.09%
10 Jul 20231779.351770.051787.101753.656680790.64%
07 Jul 20231768.101779.001791.301758.00528001-0.65%
06 Jul 20231779.601790.001808.201769.25702267-0.79%
05 Jul 20231793.701720.051800.001713.9017396015.18%
04 Jul 20231705.401694.001719.001660.002800520.94%
03 Jul 20231689.501688.101694.101673.602709260.08%
30 Jun 20231688.101690.301696.951676.00279881-0.01%
28 Jun 20231688.251696.901705.001678.00346576-0.25%
27 Jun 20231692.501668.451695.501668.456082621.50%
26 Jun 20231667.451631.001670.001625.003747072.21%
23 Jun 20231631.401640.001643.851625.60174330-0.35%
22 Jun 20231637.151649.901649.901626.25145060-0.92%
21 Jun 20231652.401650.001684.001643.505347880.49%
20 Jun 20231644.301651.051659.901638.50289186-0.31%
19 Jun 20231649.451659.651679.001646.65231067-0.62%
16 Jun 20231659.701645.601667.001640.153768330.86%
15 Jun 20231645.601649.851662.001640.15166696-0.08%
14 Jun 20231646.901648.951662.001637.50294476-0.06%
13 Jun 20231647.851627.001668.001625.006010801.33%
12 Jun 20231626.301599.101629.551594.003288641.86%
09 Jun 20231596.551630.001632.651593.35312959-1.53%
08 Jun 20231621.301636.701638.801611.50377866-0.94%
07 Jun 20231636.701630.001642.001625.104976761.04%
06 Jun 20231619.801606.101625.001600.352957060.77%
05 Jun 20231607.501610.051624.001600.35277500-0.13%
02 Jun 20231609.551612.001619.751603.85213634-0.08%
01 Jun 20231610.901601.951625.001600.952162891.22%
31 May 20231591.451590.851629.001569.0028043000.04%
30 May 20231590.851605.001609.601588.50171987-0.94%
29 May 20231605.901604.001613.501600.501824180.34%
26 May 20231600.501581.201603.001577.251893881.22%
25 May 20231581.201594.001598.751568.00360381-0.80%
24 May 20231594.001585.951606.451585.953006590.54%
23 May 20231585.501615.001618.501582.10220030-1.65%
22 May 20231612.151608.751618.951594.101772780.21%
19 May 20231608.751619.801622.251602.10257186-1.64%
18 May 20231635.601665.001687.001631.05388799-1.67%
17 May 20231663.401656.001681.001640.703499260.15%
16 May 20231660.951681.501698.951657.05465682-0.76%
15 May 20231673.651611.151714.451598.0514947832.82%
12 May 20231627.701626.951644.951616.653631650.10%
11 May 20231626.151608.851629.001604.552648871.35%
10 May 20231604.551584.001607.001582.753067211.42%
09 May 20231582.051574.801590.951571.751920710.57%
08 May 20231573.101564.001584.801564.001493540.36%
05 May 20231567.451587.001600.001560.00418409-1.07%
04 May 20231584.451581.701586.651570.25123754-0.01%
03 May 20231584.551580.001590.801573.10918760.58%
02 May 20231575.351588.401595.001572.00144210-1.24%
28 Apr 20231595.101579.201598.001560.202052651.00%
27 Apr 20231579.301574.001585.001565.552567080.30%
26 Apr 20231574.601568.051580.951561.252659750.48%
25 Apr 20231567.151570.101580.001563.00284672-0.19%
24 Apr 20231570.101544.701576.401540.001432501.96%
21 Apr 20231539.951533.301544.701527.00605490.21%
20 Apr 20231536.651528.501539.751520.051250790.50%
19 Apr 20231528.951540.001558.201526.45253684-1.45%
18 Apr 20231551.451550.101573.001547.0085701-0.50%
17 Apr 20231559.201552.701568.701545.653108310.63%
13 Apr 20231549.401556.801563.751542.25185104-0.47%
12 Apr 20231556.651539.201564.301535.054084141.27%
11 Apr 20231537.151538.001545.301524.003192630.02%
10 Apr 20231536.851538.601547.401526.50172372-0.11%
06 Apr 20231538.601540.001544.651525.05509985-0.17%
05 Apr 20231541.151518.001544.001508.202416721.09%
03 Apr 20231524.501509.751527.901497.051718131.14%
31 Mar 20231507.351505.551509.951493.101815170.80%
29 Mar 20231495.451496.951513.351490.10257945-0.17%
28 Mar 20231497.951500.101506.051493.50152380-0.17%
27 Mar 20231500.451504.951511.951490.10190364-0.03%
24 Mar 20231500.951525.001528.901496.55234341-1.31%
23 Mar 20231520.901503.101522.901498.503054311.09%
22 Mar 20231504.501499.501507.451496.101149090.57%
21 Mar 20231495.901501.451502.901489.40257004-0.09%
20 Mar 20231497.301481.001510.001481.003284970.64%
17 Mar 20231487.851494.701501.601482.35476167-0.82%
16 Mar 20231500.151500.001507.951486.553132240.11%
15 Mar 20231498.501500.401502.801478.55276294-0.13%
14 Mar 20231500.451502.051507.501487.95225291-0.11%
13 Mar 20231502.051496.101509.801483.502138540.33%
10 Mar 20231497.101480.901501.201478.10897860.55%
09 Mar 20231488.851502.051504.351485.25397299-0.87%
08 Mar 20231501.851500.001508.601488.40323768-0.45%
06 Mar 20231508.601505.001513.251493.353354520.51%
03 Mar 20231500.901500.001508.501478.204155880.22%
02 Mar 20231497.651476.501499.901476.503041271.02%
01 Mar 20231482.501479.001486.901472.252541650.61%
28 Feb 20231473.501460.001482.001454.058855600.95%
27 Feb 20231459.701460.001466.251446.10224285-0.33%
24 Feb 20231464.551454.051467.701454.053219980.72%
23 Feb 20231454.051460.001463.001447.00302216-0.24%
22 Feb 20231457.551457.001459.651443.20229296-0.04%
21 Feb 20231458.151464.701464.701447.051864050.13%
20 Feb 20231456.201458.001462.451448.701663500.07%
17 Feb 20231455.151451.151460.001441.351779380.40%
16 Feb 20231449.301462.701462.701445.2090494-0.64%
15 Feb 20231458.651442.651460.151438.001104581.11%
14 Feb 20231442.651455.001461.851440.10181222-0.77%
13 Feb 20231453.901465.001471.801450.0091760-0.89%
10 Feb 20231466.951465.001471.901459.75136141-0.01%
09 Feb 20231467.151458.801472.001453.852059780.63%
08 Feb 20231458.001470.001471.101450.15284348-0.75%
07 Feb 20231469.001454.001471.501450.053070071.07%
06 Feb 20231453.501461.151463.051445.70149209-0.52%
03 Feb 20231461.151465.751467.951448.75370373-0.02%
02 Feb 20231461.451452.501475.851447.455082440.61%
01 Feb 20231452.551460.001470.001436.10562867-0.03%
31 Jan 20231453.051456.451459.901436.754922440.17%
30 Jan 20231450.651448.001456.851434.603727560.26%
27 Jan 20231446.901456.001470.851438.50678893-0.30%
25 Jan 20231451.201456.001468.401446.00622544-0.55%
24 Jan 20231459.251492.251495.901455.60631318-2.11%
23 Jan 20231490.701500.101501.951479.95333704-0.62%
20 Jan 20231500.051504.001507.151491.85218837-0.01%
19 Jan 20231500.151504.001513.001489.25186679-0.26%
18 Jan 20231504.001502.001507.701492.152058210.27%
17 Jan 20231499.951500.001506.951484.604503630.18%
16 Jan 20231497.251485.951500.001481.253430900.87%
13 Jan 20231484.301493.851494.201477.60168150-0.14%
12 Jan 20231486.401490.001496.451479.00217182-0.19%
11 Jan 20231489.301505.501505.501484.00269902-0.70%
10 Jan 20231499.851537.951538.951497.10503968-2.28%
09 Jan 20231534.901524.001537.951520.252030411.20%
06 Jan 20231516.701520.501535.051513.00174194-0.54%
05 Jan 20231524.951512.951538.001512.954125260.83%
04 Jan 20231512.451518.901527.451509.40234052-0.32%
03 Jan 20231517.351524.001527.001510.15203514-0.18%
02 Jan 20231520.151538.001543.101512.95267873-1.05%
30 Dec 20221536.301548.451555.451532.05180434-0.58%
29 Dec 20221545.201561.501569.851540.25349612-1.02%
28 Dec 20221561.201568.651575.451558.00207700-0.47%
27 Dec 20221568.651572.951587.951566.002216190.18%
26 Dec 20221565.801565.051573.151557.60145924-0.11%
23 Dec 20221567.601580.001589.901564.00396239-1.17%
22 Dec 20221586.101577.501592.251575.553713170.64%
21 Dec 20221576.001600.001610.701573.10300959-1.32%
20 Dec 20221597.151593.001601.751585.05189010-0.26%
19 Dec 20221601.251582.001604.001581.855935441.23%
16 Dec 20221581.801558.951584.901542.605788511.47%
15 Dec 20221558.951573.851579.501557.00399638-0.80%
14 Dec 20221571.501640.001640.001570.001165291-4.30%
13 Dec 20221642.101648.501650.951632.45155708-0.48%
12 Dec 20221650.101660.001669.951644.00504949-0.41%
09 Dec 20221656.951640.201660.001638.004766361.23%
08 Dec 20221636.801620.701656.701620.656711541.05%
07 Dec 20221619.851589.501623.001584.953639492.11%
06 Dec 20221586.451597.451607.201581.55777171-0.74%
05 Dec 20221598.251628.751629.151594.85448032-1.21%
02 Dec 20221617.901610.001635.001608.508544500.59%
01 Dec 20221608.451643.001643.001604.00379505-1.45%
30 Nov 20221632.151611.201640.001607.059320721.84%
29 Nov 20221602.601580.001615.001579.054548951.48%
28 Nov 20221579.151579.801588.001576.00102129-0.05%
25 Nov 20221580.001582.501584.051575.10122058-0.10%
24 Nov 20221581.651590.651593.851576.50181196-0.44%
23 Nov 20221588.701580.651599.501574.601373590.58%
22 Nov 20221579.601574.001588.101574.00135705-0.08%
21 Nov 20221580.851579.851592.201572.00245084-0.13%
18 Nov 20221582.851568.551587.901558.851722241.08%
17 Nov 20221566.001564.851573.501558.10787800.04%
16 Nov 20221565.301581.051581.051555.00225806-1.00%
15 Nov 20221581.051577.801588.901566.151491800.24%
14 Nov 20221577.251585.851604.001561.90493884-0.54%
11 Nov 20221585.851605.001608.501582.50220500-0.72%
10 Nov 20221597.401584.401645.001584.407459120.82%
09 Nov 20221584.401598.001615.851578.60316319-0.22%
07 Nov 20221587.851590.901599.401582.353154100.31%
04 Nov 20221582.951593.001606.351573.60278089-0.39%
03 Nov 20221589.101606.001623.951583.80240224-1.60%
02 Nov 20221615.001619.851637.001609.05294988-0.47%
01 Nov 20221622.651638.001646.001618.25165589-0.56%
31 Oct 20221631.751621.201646.901618.102856300.45%
28 Oct 20221624.501619.901634.951607.354167860.28%
27 Oct 20221620.001627.151627.701602.955143050.21%
25 Oct 20221616.601600.001620.001593.102605881.31%
24 Oct 20221595.751597.501605.001584.80237040.56%
21 Oct 20221586.851609.951627.001580.05311203-1.13%
20 Oct 20221605.051578.001611.801567.555800061.74%
19 Oct 20221577.651586.701586.701566.50132719-0.07%
18 Oct 20221578.801575.651588.001570.151350380.54%
17 Oct 20221570.301552.751589.201547.551280561.13%
14 Oct 20221552.751568.001568.001549.00124400-0.08%
13 Oct 20221553.951571.401577.151547.1585646-1.26%
12 Oct 20221573.751537.201578.901532.251474122.38%
11 Oct 20221537.201583.001585.001532.00244141-2.89%
10 Oct 20221582.951557.001587.001557.001526120.11%
07 Oct 20221581.201571.501594.201557.003464980.63%
06 Oct 20221571.351608.651617.451568.05276218-1.83%
04 Oct 20221600.601597.001625.001583.802682681.34%
03 Oct 20221579.451626.551639.001576.30148768-3.07%
30 Sep 20221629.401601.001636.001593.653374161.53%
29 Sep 20221604.901593.101610.951577.052516871.25%
28 Sep 20221585.151570.001597.801563.901692320.64%
27 Sep 20221575.101565.001584.401564.001335340.75%
26 Sep 20221563.401553.001589.101553.00254530-0.93%
23 Sep 20221578.101599.001599.001564.30212676-1.07%
22 Sep 20221595.151594.501611.001581.40165969-0.32%
21 Sep 20221600.251593.951624.401577.002600880.40%
20 Sep 20221593.951587.801604.851580.051471980.89%
19 Sep 20221579.901568.101586.301557.501739711.07%
16 Sep 20221563.251628.801634.001555.30707222-4.17%
15 Sep 20221631.351629.001647.751625.002119360.30%
14 Sep 20221626.401630.101643.451621.00196183-1.06%
13 Sep 20221643.801633.901653.001628.002168170.79%
12 Sep 20221630.901636.801646.301627.55281529-0.24%
09 Sep 20221634.851659.001659.001630.00177891-0.20%
08 Sep 20221638.051662.001663.901632.20257782-1.12%
07 Sep 20221656.551632.801668.001627.052178341.53%
06 Sep 20221631.551663.001672.001625.50333950-1.67%
05 Sep 20221659.201671.401675.001655.10211847-0.98%
02 Sep 20221675.601683.001695.951670.80291504-0.16%
01 Sep 20221678.251653.051684.201653.053743670.20%
30 Aug 20221674.951641.601679.901635.008211162.76%
29 Aug 20221630.001560.001644.001551.2519827483.74%
26 Aug 20221571.251581.001585.001565.102042070.05%
25 Aug 20221570.501589.101598.301565.80298780-1.14%
24 Aug 20221588.551590.001605.151578.55287961-0.11%
23 Aug 20221590.251590.001601.001581.154602480.08%
22 Aug 20221589.051566.001596.001547.055380361.39%
19 Aug 20221567.201566.001582.201553.552203250.07%
18 Aug 20221566.101568.001574.001556.35137660-0.07%
17 Aug 20221567.151575.001580.001564.25180167-0.02%
16 Aug 20221567.501563.501579.951555.852109780.35%
12 Aug 20221562.101575.951584.951560.00210455-0.88%
11 Aug 20221575.951587.901599.901568.15164061-0.61%
10 Aug 20221585.701603.801624.251575.00181950-0.72%
08 Aug 20221597.251616.001625.551588.15179244-1.04%
05 Aug 20221614.101595.001620.001594.803117011.20%
04 Aug 20221595.001590.801609.951584.003015170.34%
03 Aug 20221589.551585.001605.001565.954386500.28%
02 Aug 20221585.051575.001590.751570.001190220.63%
01 Aug 20221575.051590.001590.001570.75170756-0.72%
29 Jul 20221586.551555.001593.001546.352970722.43%
28 Jul 20221548.851563.001576.401536.00412609-0.96%
27 Jul 20221563.901528.001571.001516.407905011.98%
26 Jul 20221533.601575.001575.001518.45323847-2.01%
25 Jul 20221565.101610.001615.001553.90447129-2.54%
22 Jul 20221605.901612.001622.801592.00269822-0.03%
21 Jul 20221606.351579.801610.001577.404870172.07%
20 Jul 20221573.701567.251577.951560.001961120.65%
19 Jul 20221563.501551.001567.351542.001364590.68%
18 Jul 20221552.901578.001582.551547.45165868-1.09%
15 Jul 20221570.001568.901574.401558.651039440.29%
14 Jul 20221565.401560.001574.001552.001532530.24%
13 Jul 20221561.651540.851572.501539.953614471.60%
12 Jul 20221537.001561.451567.951529.50188353-1.57%
11 Jul 20221561.451571.751571.751551.10260824-0.34%
08 Jul 20221566.701572.001579.651558.60144232-0.21%
07 Jul 20221570.001580.001585.951561.003019960.05%
06 Jul 20221569.151530.151574.401522.054144902.56%
05 Jul 20221530.051525.651537.001521.252453110.56%
04 Jul 20221521.601506.101537.901506.105114380.41%
01 Jul 20221515.401488.801520.001484.354375611.92%
30 Jun 20221486.851497.401508.351482.10300109-0.35%
29 Jun 20221492.001505.001511.951486.00247598-1.47%
28 Jun 20221514.201511.001519.801497.301979030.21%
27 Jun 20221511.001518.401525.351507.00194633-0.18%
24 Jun 20221513.751500.001518.001495.851896531.20%
23 Jun 20221495.851488.001504.001485.051156120.48%
22 Jun 20221488.701498.001516.501480.30235701-0.74%
21 Jun 20221499.751495.751507.701480.003268610.94%
20 Jun 20221485.801479.001492.051470.552287890.47%
17 Jun 20221478.801505.151508.001470.00390197-2.37%
16 Jun 20221514.651526.001527.051505.00273678-0.13%
15 Jun 20221516.551518.001521.301500.052242740.59%
14 Jun 20221507.701517.001520.551500.10128513-0.62%
13 Jun 20221517.101510.001529.001501.003028360.00%
10 Jun 20221517.101511.101537.151508.85363989-0.07%
09 Jun 20221518.201508.001522.751493.802110960.22%
08 Jun 20221514.901510.001528.451500.00244570-0.22%
07 Jun 20221518.201517.501530.001500.00199634-1.12%
06 Jun 20221535.451569.701569.701532.00306470-1.75%
03 Jun 20221562.801589.051598.701561.00367143-1.69%
02 Jun 20221589.701620.001629.801586.85345177-2.10%
01 Jun 20221623.851628.201649.701620.05233109-0.21%
31 May 20221627.201609.001642.001603.0512669771.14%
30 May 20221608.851592.601619.901592.601803761.04%
27 May 20221592.301610.001626.101586.90258565-1.04%
26 May 20221609.051566.001615.451546.756625772.41%
25 May 20221571.251559.401578.951549.701823921.30%
24 May 20221551.051590.051591.651543.80216142-2.15%
23 May 20221585.051581.601622.351581.05344451-0.12%
20 May 20221586.901574.901605.001573.052003591.43%
19 May 20221564.601589.001599.951559.95318495-2.58%
18 May 20221606.051576.701614.201567.154191021.95%
17 May 20221575.351587.001597.001560.45301942-0.37%
16 May 20221581.151604.051620.001574.55199524-1.33%
13 May 20221602.451568.951613.701568.953283752.37%
12 May 20221565.401580.001580.001542.15250393-0.67%
11 May 20221576.001590.001595.701558.00286472-0.87%
10 May 20221589.901581.001605.001572.205035590.55%
09 May 20221581.201580.001594.051568.203386730.01%
06 May 20221581.101560.001594.001553.004145300.64%
05 May 20221571.101602.001615.051555.90342691-2.83%
04 May 20221616.801647.101662.001610.30351311-1.59%
02 May 20221643.001660.001672.001633.30192906-0.70%
29 Apr 20221654.551651.851667.001638.352923960.46%
28 Apr 20221646.951640.001664.001632.004417320.67%
27 Apr 20221636.001622.001639.501608.255160940.68%
26 Apr 20221625.001613.301630.901611.053024610.88%
25 Apr 20221610.751599.701624.401583.005394820.52%
22 Apr 20221602.351549.651616.001549.0011070832.92%
21 Apr 20221556.951533.851561.751530.053896622.01%
20 Apr 20221526.251503.001532.901487.052565641.57%
19 Apr 20221502.601550.001574.001486.00449243-2.71%
18 Apr 20221544.401509.851549.001509.852083380.90%
13 Apr 20221530.651544.901546.951525.10292236-0.73%
12 Apr 20221541.951559.951560.001531.40315688-1.20%
11 Apr 20221560.751560.001566.701544.05239989-0.25%
08 Apr 20221564.651582.001589.951561.00259668-1.41%
07 Apr 20221586.951581.701594.951577.10279528-0.27%
06 Apr 20221591.301585.001594.801571.302489520.29%
05 Apr 20221586.701565.001589.001563.002359971.57%
04 Apr 20221562.251550.001564.451549.601884940.82%
01 Apr 20221549.601540.001553.451528.401844660.48%
31 Mar 20221542.251536.901559.951528.353891760.77%
30 Mar 20221530.501530.001537.001519.552555310.47%
29 Mar 20221523.401520.001530.451511.951395090.28%
28 Mar 20221519.101525.951537.001501.002511460.03%
25 Mar 20221518.651515.101524.001500.102603950.66%
24 Mar 20221508.701527.001529.901505.90432415-1.25%
23 Mar 20221527.801505.001543.951501.105246471.51%
22 Mar 20221505.101501.001518.651479.10416218-1.06%
21 Mar 20221521.201533.751536.601514.00319535-0.82%
17 Mar 20221533.751539.001541.001520.004822510.20%
16 Mar 20221530.651521.001533.001502.553833510.80%
15 Mar 20221518.501510.101535.601510.10448667-0.03%
14 Mar 20221518.901502.501523.001487.654014541.36%
11 Mar 20221498.501512.001525.001486.757851110.10%
10 Mar 20221496.951465.001499.501458.807450763.31%
09 Mar 20221449.051434.951453.751427.556073341.30%
08 Mar 20221430.401400.001437.001388.004699972.08%
07 Mar 20221401.251407.001423.951390.00406101-2.64%
04 Mar 20221439.301438.001445.551417.10222087-0.14%
03 Mar 20221441.351454.701454.701432.10330843-0.42%
02 Mar 20221447.501435.001450.001421.10394137-0.20%
28 Feb 20221450.401409.001454.901398.007859682.88%
25 Feb 20221409.751398.001418.951396.002806860.89%
24 Feb 20221397.351414.001425.001392.00477460-2.44%
23 Feb 20221432.251427.001435.151420.002685230.66%
22 Feb 20221422.801390.101426.201390.003000230.84%
21 Feb 20221410.901410.451417.651393.553071130.03%
18 Feb 20221410.451419.901423.151407.35290096-0.69%
17 Feb 20221420.201433.251434.101411.10263567-0.57%
16 Feb 20221428.401435.001438.401416.702465330.21%
15 Feb 20221425.451415.001433.101401.803291090.86%
14 Feb 20221413.301442.101448.001406.05298756-2.90%
11 Feb 20221455.501455.001464.001442.05164776-0.23%
10 Feb 20221458.851463.901468.951448.00238551-0.42%
09 Feb 20221464.951447.001469.951441.005678721.83%
08 Feb 20221438.601438.001444.901431.051800860.10%
07 Feb 20221437.151455.101466.251433.00224018-1.23%
04 Feb 20221455.101471.001477.801451.85380906-1.04%
03 Feb 20221470.351461.001473.751445.003862320.59%
02 Feb 20221461.751434.001464.451432.002584052.21%
01 Feb 20221430.201424.901436.001420.852036260.40%
31 Jan 20221424.501410.001436.751402.653874041.64%
28 Jan 20221401.501392.001415.701390.555903100.53%
27 Jan 20221394.151417.951417.951384.00556714-1.66%
25 Jan 20221417.701400.001420.201375.603379940.97%
24 Jan 20221404.101444.001453.701398.00378951-2.82%
21 Jan 20221444.901435.051453.001427.054132680.72%
20 Jan 20221434.501449.801451.151427.00292254-0.89%
19 Jan 20221447.451471.401475.001441.25417436-1.55%
18 Jan 20221470.201470.001489.501462.506864340.21%
17 Jan 20221467.151470.001472.901453.253884000.24%
14 Jan 20221463.601465.001477.001452.00335984-0.19%
13 Jan 20221466.351452.001468.901437.003554511.17%
12 Jan 20221449.351458.001458.001445.00248477-0.36%
11 Jan 20221454.551466.001468.001451.00291821-0.73%
10 Jan 20221465.201479.901479.901458.55219992-0.32%
07 Jan 20221469.901460.001473.851452.952148070.89%
06 Jan 20221456.901460.001463.001445.15339061-0.63%
05 Jan 20221466.151465.001474.451460.002335850.09%
04 Jan 20221464.801473.951473.951457.053138900.07%
03 Jan 20221463.801482.001491.951462.00507553-1.18%
31 Dec 20211481.301464.701484.901461.653812391.34%
30 Dec 20211461.701451.001464.951449.002869030.45%
29 Dec 20211455.101463.951466.301450.80317996-0.62%
28 Dec 20211464.201460.001476.901454.353576780.55%
27 Dec 20211456.251460.001460.101442.00275692-0.10%
24 Dec 20211457.651470.001476.901455.00643830-0.51%
23 Dec 20211465.051448.001470.001441.657530971.79%
22 Dec 20211439.351453.101453.101432.30424759-0.36%
21 Dec 20211444.601415.001448.601413.703814232.03%
20 Dec 20211415.801427.001427.001392.85490526-0.92%
17 Dec 20211428.901446.001450.001410.50586556-1.26%
16 Dec 20211447.101461.001461.651435.00209665-0.13%
15 Dec 20211449.001470.001470.951443.05547677-0.68%
14 Dec 20211458.951426.001462.901425.106344242.30%
13 Dec 20211426.151450.001452.301424.15448160-0.85%
10 Dec 20211438.351456.001456.001434.65644945-0.38%
09 Dec 20211443.851461.001464.001437.05635865-1.01%
08 Dec 20211458.551451.851461.951442.153675600.96%
07 Dec 20211444.701434.951447.301424.006575871.10%
06 Dec 20211428.951457.701457.951423.40389583-1.46%
03 Dec 20211450.051437.151457.001437.154661140.67%
02 Dec 20211440.401436.901444.001425.553680970.84%
01 Dec 20211428.451445.951451.001423.05395699-0.41%
30 Nov 20211434.351447.501469.251421.001559824-0.76%
29 Nov 20211445.351462.001466.351414.00350533-0.95%
26 Nov 20211459.201457.201479.951447.004546340.14%
25 Nov 20211457.201477.001477.001446.00547074-0.96%
24 Nov 20211471.301489.001495.301468.00597651-0.93%
23 Nov 20211485.101480.201492.101468.405436850.52%
22 Nov 20211477.401476.901482.451466.054590550.03%
18 Nov 20211476.901481.001487.251470.60289239-0.49%
17 Nov 20211484.151505.001505.701482.00486976-1.58%
16 Nov 20211508.051526.001528.951503.85332867-1.06%
15 Nov 20211524.151525.001526.951511.005540380.08%
12 Nov 20211522.901539.001544.001518.15430703-0.93%
11 Nov 20211537.201550.001550.001531.25411684-1.02%
10 Nov 20211553.001538.651555.001530.003039080.89%
09 Nov 20211539.251550.001550.801530.30246212-0.32%
08 Nov 20211544.201529.001547.151510.004244291.47%
04 Nov 20211521.901520.351524.401511.90715250.80%
03 Nov 20211509.751526.001536.901502.15823099-1.13%
02 Nov 20211527.001527.151540.001517.951130021-0.01%
01 Nov 20211527.151530.001537.751506.00602533-1.00%
29 Oct 20211542.601524.901547.001501.006292381.67%
28 Oct 20211517.201537.001540.651510.75522816-1.06%
27 Oct 20211533.401546.601572.001529.101108929-0.85%
26 Oct 20211546.601520.001549.751520.006421340.93%
25 Oct 20211532.351571.901574.001525.00902495-2.00%
22 Oct 20211563.651605.001607.001555.00483464-1.88%
21 Oct 20211593.551610.001626.601586.05592760-1.24%
20 Oct 20211613.601637.051648.401605.25436745-1.37%
19 Oct 20211636.051669.401678.951632.30384005-1.91%
18 Oct 20211667.851684.401691.451665.55253523-0.79%
14 Oct 20211681.201699.751702.451678.00290813-0.80%
13 Oct 20211694.801719.001724.101692.10311469-0.67%
12 Oct 20211706.151695.001710.001692.001643460.53%
11 Oct 20211697.101692.951709.901684.452899280.56%
08 Oct 20211687.651691.901699.951684.45173046-0.04%
07 Oct 20211688.351690.501694.951680.651669050.49%
06 Oct 20211680.151684.851700.001676.00246220-0.02%
05 Oct 20211680.501681.901688.151672.35233339-0.13%
04 Oct 20211682.651690.001703.901679.85308226-0.31%
01 Oct 20211687.801669.601691.951656.502253461.10%
30 Sep 20211669.501680.001683.751660.15332202-0.53%
29 Sep 20211678.451678.001695.001672.05284053-0.06%
28 Sep 20211679.401685.001688.351668.00239198-0.22%
27 Sep 20211683.101688.101695.601674.00380728-0.46%
24 Sep 20211690.851706.001716.051684.00413927-0.63%
23 Sep 20211701.551730.001730.001698.00664900-1.10%
22 Sep 20211720.401732.451735.901715.65198413-0.70%
21 Sep 20211732.451722.001738.801714.053490840.33%
20 Sep 20211726.751722.551740.001720.00236735-0.33%
17 Sep 20211732.551721.001735.001710.503959970.94%
16 Sep 20211716.501732.001748.001715.00623108-0.80%
15 Sep 20211730.301735.001751.801727.00452502-0.15%
14 Sep 20211732.951731.951737.801724.953108430.56%
13 Sep 20211723.301732.001744.601715.00362485-0.70%
09 Sep 20211735.501700.001738.251695.355895551.74%
08 Sep 20211705.801731.651737.801700.05571056-1.47%
07 Sep 20211731.251702.001741.951699.807089291.69%
06 Sep 20211702.551739.001739.001700.00453162-1.27%
03 Sep 20211724.501730.001753.401719.00616300-0.06%
02 Sep 20211725.601709.001746.051705.0010736111.43%
01 Sep 20211701.301696.401718.951693.156218890.47%
31 Aug 20211693.301706.401710.051680.001586467-0.34%
30 Aug 20211699.151655.601702.001655.607538542.63%
27 Aug 20211655.601655.901667.351650.105298150.07%
26 Aug 20211654.401654.601668.001646.25335230-0.15%
25 Aug 20211656.901645.001678.001640.456456930.52%
24 Aug 20211648.251670.001670.301646.05541399-0.62%
23 Aug 20211658.601697.501700.001653.00620470-1.10%
20 Aug 20211677.051645.001702.351645.008955220.50%
18 Aug 20211668.751692.001692.001662.00515413-0.99%
17 Aug 20211685.451673.001692.601668.509965431.36%
16 Aug 20211662.851644.901667.201634.904790961.27%
13 Aug 20211642.001638.001654.001626.302693580.04%
12 Aug 20211641.301655.001667.001638.80802666-1.02%
11 Aug 20211658.251660.001667.801643.553370340.24%
10 Aug 20211654.301660.001665.851648.108887300.21%
09 Aug 20211650.901654.651663.001641.004341830.47%
06 Aug 20211643.201654.001655.001640.00373401-0.67%
05 Aug 20211654.251675.051675.101646.10601272-0.75%
04 Aug 20211666.751677.101684.701658.00554376-0.42%
03 Aug 20211673.701682.001701.151668.10800213-0.25%
02 Aug 20211677.851705.001716.001676.00662042-1.56%
30 Jul 20211704.401700.001710.251670.00620960-0.30%
29 Jul 20211709.501795.351797.951702.001057455-4.62%
28 Jul 20211792.351797.801805.851783.00181731-0.26%
27 Jul 20211797.051805.951810.001788.10202503-0.49%
26 Jul 20211805.951799.901823.401790.004687810.61%
23 Jul 20211795.051797.551811.901780.005781680.36%
22 Jul 20211788.651754.451795.001754.455323511.95%
20 Jul 20211754.451757.001786.501750.007101310.07%
19 Jul 20211753.301746.001758.701732.802240450.44%
16 Jul 20211745.601756.001763.001742.05209117-0.30%
15 Jul 20211750.851730.501753.501730.504860181.31%
14 Jul 20211728.201730.001749.601721.355804830.05%
13 Jul 20211727.301739.901759.701724.10458921-0.30%
12 Jul 20211732.551735.051739.901718.001518680.50%
09 Jul 20211724.001737.801745.451712.20294363-0.95%
08 Jul 20211740.451729.001775.001727.0010917780.88%
07 Jul 20211725.201691.001730.001685.706623692.53%
06 Jul 20211682.601697.851704.801680.00166162-0.20%
05 Jul 20211685.951695.001701.001683.50287710-0.21%
02 Jul 20211689.551718.001722.151686.00277107-1.09%
01 Jul 20211708.201702.001737.451691.1511931571.33%
30 Jun 20211685.801669.001690.001669.004834470.97%
29 Jun 20211669.551674.801690.001665.005124490.04%
28 Jun 20211668.951681.501684.001664.50252333-0.48%
25 Jun 20211676.951709.001710.001673.55170928-0.98%
24 Jun 20211693.601694.751708.951684.953919570.43%
23 Jun 20211686.351699.351700.401682.90191960-0.18%
22 Jun 20211689.351678.001706.451671.004875331.34%
21 Jun 20211666.951684.001686.351658.10458370-1.36%
18 Jun 20211689.851723.001728.001680.00855999-1.46%
17 Jun 20211714.951712.951732.001707.155889370.11%
16 Jun 20211713.001720.051725.451701.004202850.02%
15 Jun 20211712.701690.401739.951690.408395911.34%
14 Jun 20211690.051701.201710.001683.10246040-0.65%
11 Jun 20211701.151705.251717.801697.30284256-0.15%
10 Jun 20211703.651700.251720.951696.504760380.20%
09 Jun 20211700.251699.501715.001690.603381960.10%
08 Jun 20211698.601712.551727.001696.85567699-0.70%
07 Jun 20211710.601696.101717.901688.052817610.82%
04 Jun 20211696.651721.001721.001691.80361378-1.04%
03 Jun 20211714.401716.551733.251706.00310067-0.18%
02 Jun 20211717.551713.151728.101701.103203960.22%
01 Jun 20211713.801720.451738.001708.70226744-0.39%
31 May 20211720.451716.601794.851704.054138420.54%
28 May 20211711.151684.851722.751684.857747481.56%
27 May 20211684.851690.001700.001665.0011035420.34%
26 May 20211679.151717.051720.751675.75741120-1.78%
25 May 20211709.601640.001720.201635.0025507354.71%
24 May 20211632.701634.101647.301621.55316920-0.02%
21 May 20211633.051621.151650.001621.105376680.73%
20 May 20211621.201604.901632.001597.906844750.95%
19 May 20211605.901579.701625.001577.009357631.58%
18 May 20211580.951628.751628.751565.351025939-0.98%
17 May 20211596.601583.551640.001560.6532399801.89%
14 May 20211566.951535.001590.001532.0512519532.46%
12 May 20211529.401528.001546.001525.003173720.05%
11 May 20211528.601517.801536.001510.402448840.65%
10 May 20211518.751514.201524.101505.754278450.49%
07 May 20211511.351512.001518.001497.003443240.55%
06 May 20211503.151499.401514.201490.102837590.64%
05 May 20211493.601498.501504.601485.403211410.19%
04 May 20211490.701499.001512.851485.00553145-0.16%
03 May 20211493.051478.001511.901470.556739730.75%
30 Apr 20211481.901481.001493.001468.00725194-0.26%
29 Apr 20211485.801499.801502.801481.00553504-0.32%
28 Apr 20211490.601502.001506.951488.25474599-0.30%
27 Apr 20211495.051508.201514.001491.60463541-0.63%
26 Apr 20211504.551524.001524.001502.00315394-0.63%
23 Apr 20211514.101516.501529.001507.00440873-0.09%
22 Apr 20211515.501517.601530.001501.50703811-0.41%
20 Apr 20211521.801540.001550.551511.00429114-0.92%
19 Apr 20211536.001555.001568.001532.95827310-2.22%
16 Apr 20211570.851559.951576.501555.554286480.99%
15 Apr 20211555.451545.001565.001531.557283771.03%
13 Apr 20211539.651555.001588.951534.25590210-1.25%
12 Apr 20211559.201590.001602.001554.00398803-2.62%
09 Apr 20211601.151590.101617.151590.106101420.69%
08 Apr 20211590.101558.901592.801554.755089572.53%
07 Apr 20211550.851570.001575.001547.05627405-1.13%
06 Apr 20211568.601566.851573.801552.103897880.78%
05 Apr 20211556.401565.551569.001533.50190999-0.42%
01 Apr 20211562.951555.351578.001555.352284300.23%
31 Mar 20211559.351550.001573.001543.304587600.43%
30 Mar 20211552.701540.001561.751529.855098750.89%
26 Mar 20211539.051535.051549.451519.104690320.58%
25 Mar 20211530.251556.001564.501526.00682360-1.52%
24 Mar 20211553.851565.001577.001550.00485513-1.02%
23 Mar 20211569.801585.001588.901566.20593680-0.53%
22 Mar 20211578.101577.751589.001560.25871920-0.05%
19 Mar 20211578.851560.001592.001543.309269720.33%
18 Mar 20211573.701595.551601.551565.00258831-1.31%
17 Mar 20211594.551618.101618.101590.00206352-1.17%
16 Mar 20211613.351598.601619.851595.153457730.92%
15 Mar 20211598.601625.001625.051585.90375920-1.44%
12 Mar 20211621.951646.001648.151618.20539038-1.55%
10 Mar 20211647.551640.001650.001625.004187780.72%
09 Mar 20211635.751642.001652.301615.00278713-0.38%
08 Mar 20211642.001639.901659.151632.405162860.50%
05 Mar 20211633.901626.401649.751616.659807770.85%
04 Mar 20211620.201605.001635.001603.004765590.21%
03 Mar 20211616.801610.001621.001604.004018340.91%
02 Mar 20211602.151585.101605.501583.553923771.20%
01 Mar 20211583.101577.001591.001565.252658540.12%
26 Feb 20211581.201567.051599.901555.6514173840.66%
25 Feb 20211570.901558.751576.601543.107589261.05%
24 Feb 20211554.551558.751583.001533.00338317-0.02%
23 Feb 20211554.851545.951573.001544.004788160.58%
22 Feb 20211545.951555.251579.901536.40464359-0.57%
19 Feb 20211554.801559.751579.401547.00363060-0.45%
18 Feb 20211561.751589.601594.651550.30543931-2.04%
17 Feb 20211594.251583.951601.651577.253900300.83%
16 Feb 20211581.051597.101607.651567.95298723-1.09%
15 Feb 20211598.551603.651621.651593.054410240.47%
12 Feb 20211591.051607.701613.551585.05225028-1.00%
11 Feb 20211607.051579.001612.001575.553705291.54%
10 Feb 20211582.601575.001589.301567.50400583-0.18%
09 Feb 20211585.401589.251619.001581.00631437-0.24%
08 Feb 20211589.251595.001609.601585.10459410-0.03%
05 Feb 20211589.751626.001639.001585.00528936-1.95%
04 Feb 20211621.401606.101626.901592.553251280.76%
03 Feb 20211609.101630.001634.901599.80677877-0.55%
02 Feb 20211617.951615.001650.801607.108716711.18%
01 Feb 20211599.101604.001613.301571.90776638-0.26%
29 Jan 20211603.301575.001669.001567.5035850032.50%
28 Jan 20211564.151550.001577.001529.9512280451.24%
27 Jan 20211544.951520.001555.001515.8510474321.36%
25 Jan 20211524.151527.351543.451495.556218970.29%
22 Jan 20211519.801541.951552.051517.10511425-1.20%
21 Jan 20211538.201550.001565.001533.15902107-0.34%
20 Jan 20211543.501565.001567.901540.10428051-0.81%
19 Jan 20211556.101545.251563.001532.005020590.87%
18 Jan 20211542.701565.001569.301529.30682469-1.25%
15 Jan 20211562.201582.251595.401558.00503985-1.98%
14 Jan 20211593.801611.301613.001584.00523546-0.60%
13 Jan 20211603.401621.501629.251587.40476358-0.63%
12 Jan 20211613.601648.201648.901597.35591661-1.61%
11 Jan 20211639.951621.401676.001615.7017969971.56%
08 Jan 20211614.751599.001625.001599.007388071.42%
07 Jan 20211592.101601.351615.001587.30379964-0.34%
06 Jan 20211597.601605.001615.001585.30498253-0.08%
05 Jan 20211598.951566.101602.501564.004521751.45%
04 Jan 20211576.101585.001586.201562.00561707-0.15%
01 Jan 20211578.451565.001581.951564.001861350.84%
31 Dec 20201565.251573.351586.001560.20372495-0.87%
30 Dec 20201579.001576.301582.001563.102714900.28%
29 Dec 20201574.601590.001594.701568.00327938-0.56%
28 Dec 20201583.401572.001587.001560.602529720.93%
24 Dec 20201568.851567.651579.351553.052229330.10%
23 Dec 20201567.351541.001572.001531.904929671.33%
22 Dec 20201546.801542.501554.001517.305924880.34%
21 Dec 20201541.551597.001598.501522.001046264-3.67%
18 Dec 20201600.201609.001624.501586.00947388-0.15%
17 Dec 20201602.651615.001623.201600.00369396-0.55%
16 Dec 20201611.501609.701627.451598.104477890.41%
15 Dec 20201604.951616.951619.701597.45340867-1.26%
14 Dec 20201625.451581.001630.001575.2511736253.25%
11 Dec 20201574.301582.001598.001560.50555892-0.70%
10 Dec 20201585.351559.001590.001555.108169821.11%
09 Dec 20201567.901578.001589.001559.506619590.21%
08 Dec 20201564.651548.001569.251530.554620021.36%
07 Dec 20201543.701525.001558.001525.004166760.19%
04 Dec 20201540.801544.001548.701528.004354900.14%
03 Dec 20201538.651524.501541.001518.005523681.23%
02 Dec 20201519.901514.001524.851500.055112491.06%
01 Dec 20201504.001540.251540.251493.00996320-0.64%
27 Nov 20201513.701521.001540.001480.605495157-0.38%
26 Nov 20201519.551504.901523.551492.456764221.22%
25 Nov 20201501.301564.001564.001498.05881917-3.51%
24 Nov 20201555.851567.001578.901543.351407662-0.72%
23 Nov 20201567.101540.001574.951539.9515232182.15%
20 Nov 20201534.101522.001548.001519.0010763841.14%
19 Nov 20201516.801514.901526.351488.15943522-0.35%
18 Nov 20201522.201530.001532.951507.60603844-0.73%
17 Nov 20201533.451522.901542.001503.807385881.40%
14 Nov 20201512.251517.801519.701506.60318400.10%
13 Nov 20201510.801510.001524.001493.50444518-0.70%
12 Nov 20201521.401492.001523.951486.255139751.47%
11 Nov 20201499.351475.001502.451464.757170702.17%
10 Nov 20201467.501519.001519.251463.751040309-2.70%
09 Nov 20201508.151522.001534.601503.809689910.06%
06 Nov 20201507.201488.001512.001479.807748611.70%
05 Nov 20201482.001490.001494.951473.0010522950.48%
04 Nov 20201474.901495.001511.801462.051043556-0.99%
03 Nov 20201489.651520.001528.151485.00765519-1.38%
02 Nov 20201510.501516.701523.901492.10511514-0.41%
30 Oct 20201516.701526.801542.451506.00636579-0.54%
29 Oct 20201524.951513.901545.001511.80769307-1.04%
28 Oct 20201540.901540.001559.801521.051100082-0.11%
27 Oct 20201542.551467.751546.501464.6024260785.78%
26 Oct 20201458.301462.001476.001434.10802972-0.43%
23 Oct 20201464.651430.001468.151425.507645222.28%
22 Oct 20201431.951435.001443.901413.8013921620.36%
21 Oct 20201426.801464.001479.901405.601350987-2.34%
20 Oct 20201461.051480.901488.951454.651054302-1.06%
19 Oct 20201476.701450.001489.001440.0013161242.60%
16 Oct 20201439.301428.001447.151421.103851281.25%
15 Oct 20201421.501445.001461.851415.30645142-1.75%
14 Oct 20201446.851449.051459.851433.25611799-0.41%
13 Oct 20201452.801443.351470.001417.508820740.68%
12 Oct 20201442.951467.001471.001430.05343542-1.36%
09 Oct 20201462.851453.001477.451443.155464500.78%
08 Oct 20201451.551445.001457.901439.554283730.86%
07 Oct 20201439.151427.401443.551420.107562520.74%
06 Oct 20201428.551455.301468.801424.50574569-1.62%
05 Oct 20201452.001445.001457.001435.305292710.83%
01 Oct 20201440.001445.001448.001416.056571620.45%
30 Sep 20201433.501423.751449.951412.505614811.09%
29 Sep 20201418.101447.901460.001414.00668369-1.58%
28 Sep 20201440.901420.001447.951412.006548521.78%
25 Sep 20201415.701380.101420.001377.0010043563.04%
24 Sep 20201373.951357.001395.351340.0013020331.47%
23 Sep 20201354.001353.001360.001340.003744280.92%
22 Sep 20201341.651365.001365.001322.15544716-1.88%
21 Sep 20201367.401376.101385.451352.00872594-0.38%
18 Sep 20201372.651407.001407.001363.00935110-1.78%
17 Sep 20201397.501415.001418.951393.30423527-1.61%
16 Sep 20201420.401421.001425.001412.602710290.02%
15 Sep 20201420.151416.601423.201405.802911680.25%
14 Sep 20201416.601427.901427.901401.05755429-0.14%
11 Sep 20201418.651395.001423.301388.1014100471.53%
10 Sep 20201397.301370.901404.101360.106845712.31%
09 Sep 20201365.801356.551369.001348.955831950.15%
08 Sep 20201363.751374.401381.551359.00811244-0.42%
07 Sep 20201369.451362.001373.701343.2510316170.54%
04 Sep 20201362.051375.001379.001358.05403206-1.41%
03 Sep 20201381.501396.901400.701376.55478999-0.71%
02 Sep 20201391.351387.901398.001375.006553170.97%
01 Sep 20201377.951370.001385.001360.354118911.08%
31 Aug 20201363.251390.151400.001353.001002242-1.94%
28 Aug 20201390.201406.001411.001387.70751180-1.00%
27 Aug 20201404.301414.001422.601399.00377527-0.46%
26 Aug 20201410.751414.001420.001403.20327739-0.22%
25 Aug 20201413.851421.101425.001405.45335735-0.36%
24 Aug 20201419.001419.901422.751408.053664800.59%
21 Aug 20201410.651440.001440.001405.10675974-1.35%
20 Aug 20201430.001415.001440.001412.754450530.65%
19 Aug 20201420.801438.551443.951418.75433653-0.75%
18 Aug 20201431.601426.001439.001423.005400550.73%
17 Aug 20201421.251420.001426.801402.255126590.72%
14 Aug 20201411.151445.351445.351405.75666454-1.62%
13 Aug 20201434.351454.001456.851429.75525751-0.77%
12 Aug 20201445.501444.001461.451430.70477635-0.26%
11 Aug 20201449.251455.001486.451440.759997320.10%
10 Aug 20201447.851462.001465.001431.85562259-0.62%
07 Aug 20201456.951436.701467.451432.055675201.39%
06 Aug 20201437.001446.801458.551428.40614638-0.44%
05 Aug 20201443.301444.001452.001427.154855010.25%
04 Aug 20201439.701421.551444.001415.009265832.01%
03 Aug 20201411.301423.301441.651407.05846590-0.84%
31 Jul 20201423.301438.001454.901413.55765088-0.78%
30 Jul 20201434.451456.001473.951413.001394339-0.92%
29 Jul 20201447.751399.001454.401385.8534824234.03%
28 Jul 20201391.651397.001402.001382.005530380.40%
27 Jul 20201386.051382.001408.001375.005875260.13%
24 Jul 20201384.201386.001394.251362.55946383-0.34%
23 Jul 20201388.901397.001403.501383.15740829-0.23%
22 Jul 20201392.151423.501428.051385.00632846-1.52%
21 Jul 20201413.651439.101455.901408.251181130-1.77%
20 Jul 20201439.101429.001448.001408.557826020.92%
17 Jul 20201426.001405.001432.951402.856389242.07%
16 Jul 20201397.101425.001425.401383.801298807-1.17%
15 Jul 20201413.651436.001449.451410.50992628-1.14%
14 Jul 20201430.001437.501446.351419.001457855-0.15%
13 Jul 20201432.151396.001436.851395.0016128582.87%
10 Jul 20201392.201381.251395.001375.004185290.79%
09 Jul 20201381.251394.501400.001372.00606788-0.67%
08 Jul 20201390.501390.001404.001371.00763562-0.09%
07 Jul 20201391.801383.001401.501378.006237700.65%
06 Jul 20201382.751394.351394.951375.003957380.01%
03 Jul 20201382.651380.001396.001377.005044350.49%
02 Jul 20201375.951376.951389.151365.905694510.08%
01 Jul 20201374.801398.001398.001361.501061335-2.27%
30 Jun 20201406.701398.001419.001392.006395991.27%
29 Jun 20201389.101385.001408.001366.50924702-0.15%
26 Jun 20201391.251421.001421.001383.30504571-0.45%
25 Jun 20201397.601393.501421.001388.757502460.67%
24 Jun 20201388.351415.001415.001381.15792961-1.40%
23 Jun 20201408.001390.001425.001386.3013082162.24%
22 Jun 20201377.201364.001383.251356.806024561.51%
19 Jun 20201356.701354.001372.001348.009952320.31%
18 Jun 20201352.451340.351362.601335.106476120.81%
17 Jun 20201341.551330.001348.001326.805190040.89%
16 Jun 20201329.751355.001355.651318.80512329-0.09%
15 Jun 20201330.951365.001368.001325.70995561-1.74%
12 Jun 20201354.451306.001361.001306.006372571.14%
11 Jun 20201339.201357.001370.001335.25418538-1.26%
10 Jun 20201356.251377.101387.001351.00575640-1.37%
09 Jun 20201375.101355.301396.001355.3017215601.49%
08 Jun 20201354.901370.001372.301341.301028212-0.38%
05 Jun 20201360.051354.901372.601345.355775220.94%
04 Jun 20201347.351370.001379.001340.60769580-1.16%
03 Jun 20201363.101378.401385.001352.501507076-0.26%
02 Jun 20201366.651381.601393.451361.55937323-1.08%
01 Jun 20201381.601384.001402.001356.001874704-0.71%
29 May 20201391.501298.351428.151295.0025417097.17%
28 May 20201298.351288.001309.201280.7520909331.55%
27 May 20201278.551276.001282.351257.0514236480.02%
26 May 20201278.251321.401322.101275.002248358-2.67%
22 May 20201313.351322.001345.101308.151360020-1.63%
21 May 20201335.101362.101376.901288.103173326-1.18%
20 May 20201351.001358.001392.001346.1014051330.11%
19 May 20201349.551394.101394.501343.551145758-2.21%
18 May 20201380.101342.101403.001332.1017412472.09%
15 May 20201351.801354.401364.701321.0010563710.17%
14 May 20201349.551343.001365.001328.258733301.94%
13 May 20201323.901360.051367.801318.80699757-1.11%
12 May 20201338.751346.651351.451312.15744629-1.18%
11 May 20201354.801370.001375.901340.05981738-0.35%
08 May 20201359.501310.251370.001307.0013845214.50%
07 May 20201300.901339.001339.001287.001355414-3.00%
06 May 20201341.201356.001374.001310.151337377-0.17%
05 May 20201343.501405.001405.001335.001052255-2.83%
04 May 20201382.651435.001445.001365.651632663-5.24%
30 Apr 20201459.101485.201485.201442.501673537-0.98%
29 Apr 20201473.601505.851513.201460.001056142-2.14%
28 Apr 20201505.851564.001565.801487.451206653-3.00%
27 Apr 20201552.401495.001563.901492.0516532814.63%
24 Apr 20201483.651470.001497.951463.6012607640.29%
23 Apr 20201479.351507.951547.001472.051650252-1.90%
22 Apr 20201507.951409.001518.201404.0030237427.42%
21 Apr 20201403.801349.801415.851342.857686732.89%
20 Apr 20201364.401384.001400.001360.35449739-1.01%
17 Apr 20201378.301425.151439.601370.00589457-2.17%
16 Apr 20201408.901376.001417.001361.457899881.49%
15 Apr 20201388.251360.001422.001357.4010627512.27%
13 Apr 20201357.401350.001383.951333.40414945-0.38%
09 Apr 20201362.551355.001373.351345.205129701.63%
08 Apr 20201340.751318.851409.001311.0511299711.66%
07 Apr 20201318.851290.001324.901264.007517535.52%
03 Apr 20201249.901237.001282.901211.059709350.60%
01 Apr 20201242.501260.001285.001224.75769406-0.81%
31 Mar 20201252.701250.001274.001221.356357993.65%
30 Mar 20201208.601152.001220.001130.759533894.27%
27 Mar 20201159.101189.701223.001140.001162395-1.24%
26 Mar 20201173.651136.601182.001117.009314924.62%
25 Mar 20201121.851131.001142.851105.00847719-0.19%
24 Mar 20201124.001084.051151.001082.6010539372.65%
23 Mar 20201095.001100.001215.401080.00845164-7.71%
20 Mar 20201186.451125.001212.001115.006937806.64%
19 Mar 20201112.551100.001136.001065.00924958-1.64%
18 Mar 20201131.051158.901169.951111.10938588-1.62%
17 Mar 20201149.701165.201195.901142.70764273-0.56%
16 Mar 20201156.201199.601199.601144.45582975-3.72%
13 Mar 20201200.901170.001277.401084.55861741-0.34%
12 Mar 20201205.051223.001254.001172.001631263-3.61%
11 Mar 20201250.151272.051280.001246.00349954-1.11%
09 Mar 20201264.201320.901321.001245.10645399-4.29%
06 Mar 20201320.901310.001334.501292.00488488-1.66%
05 Mar 20201343.201312.451350.001310.056158342.34%
04 Mar 20201312.451320.551327.451288.90596703-0.56%
03 Mar 20201319.851303.751328.951296.054633531.89%
02 Mar 20201295.351300.201325.001288.756385670.77%
28 Feb 20201285.401312.001320.001280.50681998-3.00%
27 Feb 20201325.101333.101338.401313.25552259-0.05%
26 Feb 20201325.801344.801344.801315.55400747-1.45%
25 Feb 20201345.301335.001355.001328.554392560.87%
24 Feb 20201333.651342.001361.901326.00425905-0.73%
20 Feb 20201343.501361.951366.951339.55467051-0.73%
19 Feb 20201353.401330.001357.001326.004158782.09%
18 Feb 20201325.701332.351334.001306.60365859-0.50%
17 Feb 20201332.351347.351352.001328.45314694-0.59%
14 Feb 20201340.301347.101358.751332.80302469-0.38%
13 Feb 20201345.401350.051357.001327.55622346-0.27%
12 Feb 20201349.001349.001369.951340.00535926-0.06%
11 Feb 20201349.751368.151369.651343.40668936-1.37%
10 Feb 20201368.451372.001376.001354.95221995-0.16%
07 Feb 20201370.651392.951393.251366.85481289-1.03%
06 Feb 20201384.901373.501388.901367.005416300.90%
05 Feb 20201372.501367.001379.801362.603652630.96%
04 Feb 20201359.401359.651379.801347.207142330.64%
03 Feb 20201350.701314.501362.251309.0512234773.39%
01 Feb 20201306.351329.001355.951290.50682989-1.67%
31 Jan 20201328.551394.801394.801324.252453672-4.83%
30 Jan 20201396.001490.001508.001385.702247117-5.94%
29 Jan 20201484.101494.701503.001480.255421460.13%
28 Jan 20201482.151485.001496.901465.00520787-0.04%
27 Jan 20201482.801511.001517.001475.05296520-2.08%
24 Jan 20201514.351491.001520.351491.005695961.72%
23 Jan 20201488.801477.901492.001476.952651530.73%
22 Jan 20201478.001487.001494.151461.20345273-0.62%
21 Jan 20201487.151499.451499.451483.20220146-0.94%
20 Jan 20201501.251515.001525.001495.00405916-0.58%
17 Jan 20201509.951511.951518.601506.903344140.04%
16 Jan 20201509.351513.951518.651498.104077010.03%
15 Jan 20201508.951508.801514.001494.356480590.42%
14 Jan 20201502.701480.001507.001474.9512235761.70%
13 Jan 20201477.551459.001487.501459.0010066861.32%
10 Jan 20201458.351459.401466.001453.10241536-0.07%
09 Jan 20201459.401458.251466.851452.002540610.58%
08 Jan 20201451.001432.001455.201432.001516340.04%
07 Jan 20201450.351441.301453.101437.352264521.04%
06 Jan 20201435.451457.001459.751430.00309711-1.68%
03 Jan 20201460.001463.001474.951457.004716430.01%
02 Jan 20201459.901466.901466.901454.25224986-0.08%
01 Jan 20201461.101455.651470.001454.05184535-0.12%
31 Dec 20191462.901460.001472.951457.00189160-0.19%
30 Dec 20191465.701460.001472.501450.903128310.78%
27 Dec 20191454.351458.501464.001449.35326471-0.29%
26 Dec 20191458.601478.001478.001456.00209941-1.06%
24 Dec 20191474.201469.001476.001468.95134831-0.10%
23 Dec 20191475.651470.101490.501465.002593710.04%
20 Dec 20191475.101484.901488.401458.40903982-0.60%
19 Dec 20191483.951473.051489.951473.053527740.12%
18 Dec 20191482.151469.701491.451467.006022761.06%
17 Dec 20191466.601470.001480.001461.103874170.34%
16 Dec 20191461.701471.001492.001459.30373285-1.02%
13 Dec 20191476.751485.251485.251465.753571210.05%
12 Dec 20191476.051486.601499.651471.006921510.17%
11 Dec 20191473.551451.501481.401451.505264701.31%
10 Dec 20191454.451473.501478.001450.10378951-0.84%
09 Dec 20191466.801488.601493.701457.50471960-0.93%
06 Dec 20191480.601453.001494.001453.008956412.05%
05 Dec 20191450.801464.001465.801446.15426270-0.34%
04 Dec 20191455.801450.101470.951443.804930220.50%
03 Dec 20191448.601458.951465.701440.50400611-0.20%
02 Dec 20191451.501470.001474.201440.00706657-1.54%
29 Nov 20191474.201482.001486.601453.85700482-0.17%
28 Nov 20191476.751480.001485.001471.354082250.14%
27 Nov 20191474.651484.001487.901470.10741239-1.29%
26 Nov 20191493.901523.701534.301467.057265730-1.34%
25 Nov 20191514.251503.001527.851500.507745230.65%
22 Nov 20191504.501515.001517.601480.05979025-0.50%
21 Nov 20191512.051539.401545.501508.10591075-1.96%
20 Nov 20191542.251531.001552.351523.056738150.45%
19 Nov 20191535.351558.251564.101530.50545676-0.86%
18 Nov 20191548.651581.651589.801535.90646917-1.92%
15 Nov 20191578.901550.001589.951538.058066382.05%
14 Nov 20191547.201555.001559.101539.95601227-0.87%
13 Nov 20191560.801599.001602.601547.701042685-1.83%
11 Nov 20191589.851575.651611.751575.656972890.65%
08 Nov 20191579.651623.001642.601562.002829810-1.35%
07 Nov 20191601.301549.001611.001535.0013680533.49%
06 Nov 20191547.301523.101557.001508.157599001.60%
05 Nov 20191522.951544.901549.101513.15647110-1.90%
04 Nov 20191552.451530.001554.951528.004507461.19%
01 Nov 20191534.251558.801564.501528.00460658-0.97%
31 Oct 20191549.201540.051560.001534.003726360.91%
30 Oct 20191535.251521.651539.401510.054400971.47%
29 Oct 20191513.001535.001535.001499.85386782-0.98%
27 Oct 20191527.901532.701534.951512.90666830.55%
25 Oct 20191519.551564.001569.001496.851352011-2.85%
24 Oct 20191564.051565.001569.651540.955867410.25%
23 Oct 20191560.201542.001586.701533.007233681.76%
22 Oct 20191533.201546.001554.901524.00437466-0.49%
18 Oct 20191540.801535.001547.401528.954319920.68%
17 Oct 20191530.401529.901535.201514.205269500.29%
16 Oct 20191526.001551.001557.951520.20659434-2.03%
15 Oct 20191557.601529.801569.851528.0010932802.44%
14 Oct 20191520.501507.351529.001502.705480211.46%
11 Oct 20191498.651496.701518.401491.257751540.16%
10 Oct 20191496.201494.951503.651483.55242765-0.17%
09 Oct 20191498.701462.751503.901457.404978542.28%
07 Oct 20191465.251440.001470.651434.555020871.33%
04 Oct 20191446.001496.951507.851442.10481659-2.94%
03 Oct 20191489.751499.701501.951477.35322883-0.41%
01 Oct 20191495.851500.001520.951478.80528435-0.54%
30 Sep 20191503.951550.001552.001492.05809473-2.65%
27 Sep 20191544.851517.951555.001510.859079622.16%
26 Sep 20191512.201474.151520.001474.153757741.70%
25 Sep 20191486.951516.451516.451474.10499631-2.07%
24 Sep 20191518.401525.001546.051510.05817807-0.16%
23 Sep 20191520.901415.701589.551415.7024657268.85%
20 Sep 20191397.201329.951406.251316.5516661405.21%
19 Sep 20191328.051314.001342.001312.759097490.81%
18 Sep 20191317.401327.851327.851307.703886400.81%
17 Sep 20191306.801313.201325.801301.80647778-0.62%
16 Sep 20191314.951253.701326.401250.0018020674.89%
13 Sep 20191253.701241.001261.751227.204788061.10%
12 Sep 20191240.101239.901247.951228.652862780.33%
11 Sep 20191236.001258.001267.501231.90344765-1.67%
09 Sep 20191256.951254.001268.501248.002045460.41%
06 Sep 20191251.801241.001254.001238.052358910.90%
05 Sep 20191240.601253.001261.001238.00187593-0.37%
04 Sep 20191245.251245.001251.701224.80239288-0.29%
03 Sep 20191248.901270.651271.901246.30226583-2.01%
30 Aug 20191274.551257.701278.651251.107143501.77%
29 Aug 20191252.401218.001259.001213.008390983.24%
28 Aug 20191213.051205.701218.001198.152833770.92%
27 Aug 20191202.051200.501215.001197.403541520.06%
26 Aug 20191201.351199.001208.701187.053184370.84%
23 Aug 20191191.351191.001203.951181.202943340.12%
22 Aug 20191189.901200.051203.301180.00274176-0.77%
21 Aug 20191199.151201.001205.001184.05347642-0.05%
20 Aug 20191199.751208.501215.501191.05336906-0.67%
19 Aug 20191207.801196.501222.801196.502011660.81%
16 Aug 20191198.051196.301201.551182.45325160-0.15%
14 Aug 20191199.801214.251215.001193.05420040-0.96%
13 Aug 20191211.451234.951239.751205.00452197-1.47%
09 Aug 20191229.501210.501235.301205.453609131.63%
08 Aug 20191209.801205.001218.701201.053215710.71%
07 Aug 20191201.301207.001216.751194.55213765-0.49%
06 Aug 20191207.251195.001210.001184.003600091.08%
05 Aug 20191194.351176.201200.001168.003511561.11%
02 Aug 20191181.201180.001189.701164.30369140-0.16%
01 Aug 20191183.101180.251193.251173.90238493-0.56%
31 Jul 20191189.751169.001195.001160.155916861.80%
30 Jul 20191168.751160.001187.801160.003663000.47%
29 Jul 20191163.301160.001173.451158.052280050.22%
26 Jul 20191160.801142.001164.751140.202667361.53%
25 Jul 20191143.351154.001164.301138.95508201-0.99%