Modelo sobre acciones

Instrucciones:

1. Investiga sobre las acciones de dos empresas: una que cotice en el mercado de México en la BMV y otra en el mercado de Estados Unidos, en la NYSE; deberás considerar
que ambas tienen que pertenecer al mismo sector.
ALSEA Domino's Pizza
2. Elabora un modelo financiero para cada una de las acciones; deberás considerar las siguientes condiciones:

a. La obtención de los datos diarios de cada acción considerando un horizonte de 1 año.

b. Monto de la inversión $1,000,000.00 MXN.

3. Diseña un portafolio de inversión con las dos acciones; deberás considerar una asignación del 50% para cada una.

4. Con base en tu modelo responde:

a. ¿Cuál acción ofrece mayores rendimientos? Alsea cuenta con rendimientos mayores
b. ¿Por qué el rendimiento de ambas acciones no es el mismo? Porque en promedio las acciones de Alsea han subieron este año

5. Diseña una estrategia de asignación que maximice el rendimiento de tu portafolio.Dado el caso actual de Alsea recomendaría invertir lo mas posible en sus acciones, un 80% en Alsea y 20% en Domino's

a. ¿Qué acción refleja un mayor riesgo y cuál es el riesgo del portafolio en la estrategia que proponeAlsea refleja menor riesgo y mayor rendimiento.

6. Explica cómo un modelo financiero te permite tomar decisiones en el mercado de capitales. Un modelo financiero te puede ayudar a especular los movimientos de las acciones para invertir en los valores que más rendimiento te den. Te sirve para estimar cuánto arriesgas y cuánto podrías ganar.
 TLR
Alsea DPZ IPC
1.78% 1.26% 1.69%
0.97% 0.63% -4.77% Rendimiento Promedio Anual
0.98% -0.04% -4.79% Rendimiento acumulado
4.37% 0.37% 3.08% Desviación Estandár
0.41% 1.00% 4.59% Coeficiente de variación
0.12% 0.51% 6.09% Beta
1.67% -0.19% 20.20% Alfa
0.15% -0.16% -2.35% Varianza
0.39% 0.38% 3.55% Covarianza
-2.36% -0.39% 3.46% Coeficiente de Correlación
0.91% -0.63% 0.05% Indice Sharpe
-0.93% 0.59% -0.72% Indice Taynor
1.08% 0.31% -1.99%
-1.91% -1.30% 0.71%
0.81% 0.96% -4.43% Modelo
-0.87% -0.70% -0.67% Alsea
0.50% 0.25% 1.43% DPZ
3.21% 1.00% 5.60% SUMA Wi
2.05% 0.53% 2.48%
-3.14% -1.46% -1.43%
1.35% -1.69% 1.30% Desv
0.10% 0.73% -0.66%
0.77% 0.62% 0.98%
0.85% -0.05% 1.90% VAR-COVAR
-2.08% 0.25% 0.86% ALSEA
-1.30% -0.15% -1.47% DPZ
-0.48% -0.93% 2.34% IPC
-0.62% -0.64% 13.93% Volatilidad
2.44% 0.86% -15.54%
-2.50% -0.48% -2.39%
4.61% -0.25% -0.67% CORRELACIÓN
2.29% -2.04% 15.35% ALSEA
-1.21% 1.34% 0.83% DPZ
0.23% 0.34% 8.68% IPC
1.51% 0.26% -7.99%
-0.86% -0.10% 2.96%
-0.35% 0.69% 3.17%
-0.30% -0.13% 3.94%
3.23% 1.25% 2.12%
1.37% 0.62% 0.16%
-0.42% -1.71% 1.42%
0.48% 0.79% -6.01%
-2.40% 0.37% -1.29%
-0.05% -0.21% 3.56%
-0.92% 0.86% 7.38%
0.28% -0.51% 11.06%
1.06% 0.39% 0.29%
2.63% 0.42% -5.47%
-2.43% -0.42% 0.00%
-0.77% -0.04% -5.03%
-0.23% -0.12% 2.72%
-2.13% -0.85% 2.64%
-0.72% 1.50% 1.70%
-0.54% 0.00% -0.16%
-1.51% -1.48% -1.66%
4.67% 0.57% -1.89%
-1.24% 0.85% 1.37%
-1.32% 0.03% 0.33%
1.54% 1.25% -0.59%
0.48% 0.06% 5.55%
3.80% 0.41% -2.25%
2.82% 1.58% 3.83%
4.33% 0.33% -3.21%
-2.54% -2.10% -0.84%
0.03% -0.25% -0.53%
0.22% 1.70% 1.95%
0.39% 0.33% 1.51%
-2.41% -1.03% -3.07%
-0.22% 0.04% 0.01%
0.38% 0.40% -2.32%
-0.05% -0.96% 1.86%
-2.53% 0.01% 0.12%
1.15% -1.00% 2.27%
3.80% 0.66% 0.53%
2.85% -0.31% -1.38%
-1.13% 0.17% 0.23%
-0.73% -0.09% 3.44%
-0.14% -0.03% 0.50%
-0.91% -0.39% -1.28%
-1.37% -0.02% -0.02%
0.38% 0.77% 1.69%
0.55% 0.08% -1.66%
-1.17% -0.37% -1.43%
-0.38% -0.01% -0.64%
-0.49% 0.23% -3.68%
1.42% -0.74% 5.07%
0.22% -0.65% -1.42%
-3.34% -0.24% 2.07%
-1.00% -0.50% 0.69%
-0.68% 0.79% 1.65%
6.24% -0.08% -1.02%
2.47% 0.12% 0.88%
-0.40% -1.09% 3.35%
7.03% 1.87% -0.06%
-1.40% -0.29% 2.96%
-2.59% -0.24% -1.35%
0.94% 0.05% 3.13%
1.95% -0.32% -1.57%
1.15% 1.69% -0.10%
3.22% 0.83% 2.99%
1.23% 1.07% -6.54%
-0.19% 0.57% 2.36%
-0.75% -1.28% 0.07%
1.21% -0.64% 5.31%
-2.66% -0.26% -6.44%
-0.64% 1.06% 6.08%
-1.48% -0.82% 7.97%
2.67% 0.85% -7.18%
0.31% 0.31% 11.43%
0.50% 0.80% -2.93%
0.47% 0.17% 4.34%
-0.28% -1.83% -9.57%
-1.36% -0.42% -0.15%
0.34% 1.26% -4.67%
-1.59% 0.64% -3.28%
-0.55% 1.11% 2.16%
1.70% 0.15% 0.08%
-2.85% -0.35% 1.01%
1.18% 1.02% -2.59%
-3.60% -1.82% 0.71%
-1.73% 0.85% -2.32%
1.90% -0.66% 2.37%
-3.89% -0.23% -2.41%
-0.70% -0.34% -5.13%
-2.05% 0.00% -0.54%
1.98% 0.46% 1.56%
3.44% 0.70% -2.41%
0.06% 0.95% -0.32%
0.61% -1.34% 25.60%
1.15% 0.44% 0.45%
-0.12% 0.38% 1.43%
5.06% 1.74% 1.95%
5.47% 0.32% 1.78%
-0.42% -0.58% 1.91%
0.82% -1.16% 0.33%
0.76% 0.61% -0.24%
-2.47% -0.18% -1.40%
-1.30% -0.54% 0.50%
4.16% 2.12% 1.69%
-2.10% -1.38% 0.98%
-3.28% 0.33% -3.90%
1.69% 0.78% -0.23%
0.74% 0.78% -1.08%
1.33% 0.66% 0.45%
0.39% 0.09% 0.46%
-0.39% -1.20% -0.78%
0.03% 0.42% -1.01%
2.56% -1.14% 0.74%
2.56% -0.22% 0.28%
0.79% -1.09% -0.47%
1.72% 0.91% -0.31%
1.35% 0.20% -0.42%
1.59% 0.26% 1.21%
2.06% 0.95% 0.39%
1.08% 0.06% -1.76%
-0.33% 1.58% 0.07%
1.58% 0.74% -0.57%
-0.04% -0.80% -0.44%
-3.21% 1.52% -0.71%
1.03% 2.00% -0.24%
6.80% 0.43% 0.43%
4.61% 0.64% -0.13%
-1.42% -1.86% 0.18%
-0.64% -0.26% 0.32%
0.00% 0.72% 0.02%
0.32% 0.10% 0.90%
0.94% 0.88% 0.48%
-1.45% -1.23% -1.28%
0.40% 0.81% 0.00%
0.77% 1.23% 2.70%
1.03% -0.10% -2.55%
1.76% 0.32% -0.14%
-0.21% -1.47% -0.94%
1.70% -0.67% -0.58%
0.81% 1.86% 1.03%
-1.64% 0.12% 2.94%
-1.12% -0.05% -0.39%
0.67% 0.48% -0.07%
0.72% 0.25% -0.10%
2.60% 2.01% 0.30%
0.78% -2.92% 0.67%
1.60% 0.04% -3.39%
-0.92% -1.76% -0.08%
-0.87% -0.16% -0.35%
-0.30% 0.99% 2.14%
-2.58% -0.28% -1.32%
-0.76% -0.70% 2.53%
-0.17% -0.81% 0.60%
-2.85% -2.07% -1.45%
1.28% 1.23% 0.87%
0.25% -0.39% 0.40%
-0.29% 0.72% 1.14%
-4.97% -0.46% 0.99%
-2.29% -0.96% -0.26%
-2.64% -0.71% 0.55%
0.49% 1.17% -1.00%
0.64% 1.32% 0.01%
1.37% 1.51% -0.71%
-0.49% 0.46% 1.75%
1.70% 1.44% 0.55%
-0.50% -1.40% 2.61%
0.04% 0.00% 0.01%
1.09% 1.85% -0.87%
-0.96% 1.18% 0.27%
0.54% -0.52% 2.93%
1.85% 2.34% -2.33%
-1.70% -1.49% -0.84%
0.70% -1.43% 3.09%
-4.26% -1.02% 2.97%
1.90% 1.22% -1.14%
-2.31% 0.57% 0.55%
-0.99% -0.06% 0.71%
0.41% -0.10% -0.29%
-4.85% 0.22% 0.19%
-0.32% 1.83% 0.09%
-0.77% -0.84% 1.40%
0.52% -0.36% -2.17%
-0.07% -0.90% 1.19%
0.60% -0.66% 2.65%
2.52% 0.59% -2.09%
0.11% 1.82% 4.65%
-0.14% 2.67% 0.03%
0.80% 0.25% -0.50%
0.81% -1.74% 0.66%
3.06% 0.50% -1.64%
4.00% -1.25% 0.48%
4.68% 1.11% 1.72%
0.79% 0.86% 0.42%
2.46% 0.09% -0.82%
3.33% -0.91% -0.63%
3.26% 0.72% -1.34%
5.49% 2.84% -0.55%
1.01% 1.13% 0.25%
-1.99% -1.28% 0.82%
-2.40% 1.12% 0.60%
0.37% 1.90% -0.51%
10.43% 2.91% -0.11%
0.88% 0.34% -0.71%
-0.72% 2.46% -0.92%
2.90% 0.03% 2.27%
3.95% 1.29% 1.83%
-7.08% 0.51% 0.78%
-0.30% -1.58% -3.06%
-7.08% -1.60% 2.41%
-1.40% -0.64% 5.37%
-0.05% -1.19% 0.01%
0.09% 0.14% 0.70%
0.00% -0.04% -0.26%
1.94% 1.22% 1.53%
-1.82% 1.45% -2.30%
-2.59% -0.58% 0.68%
-1.52% -0.48% -2.46%
 3%

ALSEA DPZ
82.2024% 35.4010%
81.5500% 35.1200%
35.0357% 15.8581%
0.4262 0.4480
- 0.0053 - 0.0319
0.0033 0.0016
0.1227 0.0251
- 0.0000 - 0.0000
- 0.0091 - 0.1193
2.2606 2.0432
- 148.1658 - 11.1063

Wi R Anual Beta Rend Portafolio 58.80%

50.00% 82.20% - 0.0053
50.00% 35.40% - 0.0319 Varianza Portafolio 0.0001863924
100.00% BETA P -0.0186101452 MMULT(MMULT(TRANSPONER(
Indice de Sharpe 40.872690135

0.022070410237 0.009989680265515 Desvest (SD) 1.37%

MATRIZ DE VARIANZA COVARIANZA

ALSEA DPZ IPC
0.0004852 0.0000808 -0.0000074
0.0000805 0.0000991 -0.0000444
-0.0000074 -0.0000445 0.0013918
2.20% 1.00% 3.73%

MATRIZ DE CORRELACIONES
ALSE DPZ IPC
1 0.36860329052876 -0.0090538241
0.367128877366645 1 -0.1194543134
-0.009053824104426 -0.119934049566904 1
MMULT(MMULT(TRANSPONER(C5:C9),'Matrices'!C26:G30),'Portafolio'!C5:C9)
 TLR 3%

ALSEA DPZ
Rendimiento Pr 82.2024% 35.4010%
Rendimiento ac 81.5500% 35.1200%
Desviación Esta 35.0357% 15.8581%
Coeficiente de v 0.4262 0.4480
Beta - 0.0053 - 0.0319
Alfa 0.0033 0.0016
Varianza 0.1227 0.0251
Covarianza - 0.0000 - 0.0000
Coeficiente de C- 0.0091 - 0.1193
Indice Sharpe 2.2606 2.0432
Indice Taynor - 148.1658 - 11.1063

Modelo Wi R Anual Beta Rend Portafolio 72.84%

ALSEA 80.00% 82.20% - 0.0053
DPZ 20.00% 35.40% - 0.0319 Varianza Portafolio0.0003402739
SUMA Wi 100.00% BETA P -0.0106513738 MMULT(MMULT(TRANSPONER(C5:C9),'Matrices'!C2
Indice de Sharpe 37.86195782

Desvest (SD) 1.84%

MATRIZ DE VARIANZA COVARIANZA

VAR-COVAR ALSEA DPZ IPC
ALSEA 0.0004852 0.0000808 -0.0000074
DPZ 0.0000805 0.0000991 -0.0000444
IPC -0.0000074 -0.0000445 0.0013918
Volatilidad 2.20% 1.00% 3.73%

MATRIZ DE CORRELACIONES
CORRELACIÓN ALSE DPZ IPC
ALSEA 1 0.3686032905 -0.0090538241
DPZ 0.3671288774 1 -0.1194543134
IPC -0.0090538241 -0.1199340496 1
T(TRANSPONER(C5:C9),'Matrices'!C26:G30),'Portafolio'!C5:C9)
 Date Price Open High Low Vol. Change %
Fecha Cierre Apertura Máximo Mínimo Vol. % var.
15.10.2021 45.63 44.88 46.75 44.88 2.97M 1.78%
14.10.2021 44.83 44.5 45.39 44.5 3.10M 0.97%
13.10.2021 44.4 43.95 44.49 43.21 2.25M 0.98%
12.10.2021 43.97 41.93 44.12 41.93 1.68M 4.37%
11.10.2021 42.13 41.61 42.77 41.54 1.40M 0.41%
08.10.2021 41.96 41.95 42 41.53 1.17M 0.12%
07.10.2021 41.91 41.25 42 41.05 1.32M 1.67%
06.10.2021 41.22 41.25 41.34 40.57 688.52K 0.15%
05.10.2021 41.16 40.98 41.21 40.28 859.15K 0.39%
04.10.2021 41 41.96 41.96 40.88 937.64K -2.36%
01.10.2021 41.99 41.82 42.3 41.55 2.07M 0.91%
30.09.2021 41.61 42 42.06 41.14 4.16M -0.93%
29.09.2021 42 41.7 42.24 40.76 12.37M 1.08%
28.09.2021 41.55 42.3 42.89 41.32 1.33M -1.91%
27.09.2021 42.36 42.02 42.98 42.02 1.79M 0.81%
24.09.2021 42.02 42.4 42.85 41.89 1.78M -0.87%
23.09.2021 42.39 42.43 42.89 41.82 1.37M 0.50%
22.09.2021 42.18 41.06 44 41.06 2.19M 3.21%
21.09.2021 40.87 39.95 41.49 39.6 1.25M 2.05%
20.09.2021 40.05 41 41 39.31 854.04K -3.14%
17.09.2021 41.35 40.81 42.75 40.65 3.12M 1.35%
15.09.2021 40.8 40.81 41.75 40.69 728.42K 0.10%
14.09.2021 40.76 40.12 40.95 39.87 447.60K 0.77%
13.09.2021 40.45 40.42 40.87 40.35 458.67K 0.85%
10.09.2021 40.11 41.05 41.33 39.9 1.55M -2.08%
09.09.2021 40.96 42 42.07 40.91 370.64K -1.30%
08.09.2021 41.5 41.85 42.24 40.99 436.59K -0.48%
07.09.2021 41.7 41.95 42.7 41.25 435.84K -0.62%
06.09.2021 41.96 41.31 41.99 41 254.72K 2.44%
03.09.2021 40.96 41.68 42.13 40.26 1.01M -2.50%
02.09.2021 42.01 40.12 42.89 40.12 1.85M 4.61%
01.09.2021 40.16 39.4 40.9 39.13 2.48M 2.29%
31.08.2021 39.26 39.74 40.02 39.06 1.01M -1.21%
30.08.2021 39.74 39.76 40.47 39.65 895.92K 0.23%
27.08.2021 39.65 39.24 40 38.97 797.86K 1.51%
26.08.2021 39.06 39.35 39.99 38.87 5.91M -0.86%
25.08.2021 39.4 39.54 39.95 38.77 614.59K -0.35%
24.08.2021 39.54 39.75 40.3 39.15 848.51K -0.30%
23.08.2021 39.66 38.49 39.99 38.48 967.75K 3.23%
20.08.2021 38.42 37.96 38.8 37.4 567.36K 1.37%
19.08.2021 37.9 38 38.11 37.03 920.16K -0.42%
18.08.2021 38.06 37.86 38.88 37.8 2.48M 0.48%
17.08.2021 37.88 38.8 39.31 37.7 717.72K -2.40%
16.08.2021 38.81 38.07 38.98 38.07 554.33K -0.05%
13.08.2021 38.83 39.15 39.22 38.65 633.23K -0.92%
12.08.2021 39.19 39.2 39.37 39.12 432.81K 0.28%
11.08.2021 39.08 38.67 39.36 38.61 1.24M 1.06%
10.08.2021 38.67 37.84 38.97 37.5 981.29K 2.63%
09.08.2021 37.68 38.48 38.73 37.07 2.12M -2.43%
06.08.2021 38.62 38.99 39 38.2 1.01M -0.77%
05.08.2021 38.92 39.01 39.47 38.8 1.23M -0.23%
04.08.2021 39.01 40 40 38.48 2.29M -2.13%
03.08.2021 39.86 40.22 40.36 39.52 1.16M -0.72%
02.08.2021 40.15 40.26 41.15 39.7 874.43K -0.54%
30.07.2021 40.37 40.86 42.37 40.16 2.20M -1.51%
29.07.2021 40.99 39.61 42.83 39.61 4.40M 4.67%
28.07.2021 39.16 39.7 39.78 38.99 1.02M -1.24%
27.07.2021 39.65 40.29 40.31 39.5 3.50M -1.32%
26.07.2021 40.18 39.48 40.41 38.86 1.24M 1.54%
23.07.2021 39.57 39.39 40.5 39.39 3.48M 0.48%
22.07.2021 39.38 37.94 39.5 37.94 2.77M 3.80%
21.07.2021 37.94 36.8 38.36 36.8 2.45M 2.82%
20.07.2021 36.9 35.46 37.17 35.46 3.01M 4.33%
19.07.2021 35.37 36.29 36.29 34.95 2.12M -2.54%
16.07.2021 36.29 36.28 36.67 35.76 996.72K 0.03%
15.07.2021 36.28 36.21 36.34 35.35 670.65K 0.22%
14.07.2021 36.2 36.13 37 36.06 1.25M 0.39%
13.07.2021 36.06 36.81 36.87 35.86 1.50M -2.41%
12.07.2021 36.95 37.08 37.16 36.57 999.87K -0.22%
09.07.2021 37.03 37.12 37.4 36.87 1.07M 0.38%
08.07.2021 36.89 36.37 37.49 36.35 2.82M -0.05%
07.07.2021 36.91 37.9 37.9 36.48 6.23M -2.53%
06.07.2021 37.87 37.55 38.59 36.71 2.57M 1.15%
05.07.2021 37.44 36.3 37.6 36.29 1.07M 3.80%
02.07.2021 36.07 35.2 36.29 35.2 8.34M 2.85%
01.07.2021 35.07 35.3 35.66 35 2.72M -1.13%
30.06.2021 35.47 35.72 36.63 35 2.16M -0.73%
29.06.2021 35.73 35.74 36.55 35.46 1.15M -0.14%
28.06.2021 35.78 36.5 36.51 35.5 1.93M -0.91%
25.06.2021 36.11 36.4 36.75 35.95 1.81M -1.37%
24.06.2021 36.61 36.57 37 36.22 1.70M 0.38%
23.06.2021 36.47 36.2 36.65 36.08 1.60M 0.55%
22.06.2021 36.27 36.61 36.64 36.09 1.16M -1.17%
21.06.2021 36.7 36.84 37 36.25 1.30M -0.38%
18.06.2021 36.84 36.95 37.23 36.26 1.70M -0.49%
17.06.2021 37.02 36.68 37.36 36.37 2.19M 1.42%
16.06.2021 36.5 36.45 36.95 36.12 986.71K 0.22%
15.06.2021 36.42 37.49 37.49 36 2.75M -3.34%
14.06.2021 37.68 38.03 38.03 37.32 1.40M -1.00%
11.06.2021 38.06 38.32 38.99 37.97 2.98M -0.68%
10.06.2021 38.32 36 38.42 35.76 2.53M 6.24%
09.06.2021 36.07 35.17 36.3 35.16 881.02K 2.47%
08.06.2021 35.2 35.28 35.89 34.65 1.77M -0.40%
07.06.2021 35.34 33.02 35.47 33.02 1.57M 7.03%
04.06.2021 33.02 33.43 33.49 32.93 1.76M -1.40%
03.06.2021 33.49 34.38 34.75 33.2 1.34M -2.59%
02.06.2021 34.38 34.06 34.84 34.06 2.20M 0.94%
01.06.2021 34.06 33.43 34.34 33.43 3.99M 1.95%
31.05.2021 33.41 32.9 33.6 32.85 586.68K 1.15%
28.05.2021 33.03 32.26 33.38 31.75 2.00M 3.22%
27.05.2021 32 31.6 32.27 31.53 1.93M 1.23%
26.05.2021 31.61 31.82 31.97 31.5 1.11M -0.19%
25.05.2021 31.67 32.01 32.01 31.48 1.57M -0.75%
24.05.2021 31.91 31.71 32.14 31.22 1.31M 1.21%
21.05.2021 31.53 32.54 32.54 31.21 1.18M -2.66%
20.05.2021 32.39 32.43 32.64 32.09 1.18M -0.64%
19.05.2021 32.6 33.14 33.29 32.33 1.37M -1.48%
18.05.2021 33.09 32.39 33.18 32.25 825.87K 2.67%
17.05.2021 32.23 32.13 32.49 32 447.85K 0.31%
14.05.2021 32.13 31.9 32.33 31.8 733.35K 0.50%
13.05.2021 31.97 31.92 32.48 31.63 918.03K 0.47%
12.05.2021 31.82 32 32.54 31.5 963.03K -0.28%
11.05.2021 31.91 32.02 32.5 31.21 1.33M -1.36%
10.05.2021 32.35 32.24 33 32.01 923.62K 0.34%
07.05.2021 32.24 32.75 33.35 32.03 914.17K -1.59%
06.05.2021 32.76 33.1 33.59 32.62 1.27M -0.55%
05.05.2021 32.94 32.55 33.65 32.55 1.04M 1.70%
04.05.2021 32.39 33.39 33.49 32.35 1.41M -2.85%
03.05.2021 33.34 33.03 33.97 33.03 629.90K 1.18%
30.04.2021 32.95 33.82 34 32.74 2.40M -3.60%
29.04.2021 34.18 35.15 35.15 34.13 1.73M -1.73%
28.04.2021 34.78 34.16 35.36 34.16 1.58M 1.90%
27.04.2021 34.13 35.79 35.79 33.78 2.83M -3.89%
26.04.2021 35.51 35.99 36.05 34.97 2.06M -0.70%
23.04.2021 35.76 36.69 36.69 35.5 3.36M -2.05%
22.04.2021 36.51 35.93 36.59 35.83 3.01M 1.98%
21.04.2021 35.8 34.78 35.96 34.41 3.47M 3.44%
20.04.2021 34.61 34.6 35 34.06 4.01M 0.06%
19.04.2021 34.59 34.48 34.99 34.48 1.80M 0.61%
16.04.2021 34.38 34.09 34.81 33.71 2.03M 1.15%
15.04.2021 33.99 34.09 35 33.27 4.28M -0.12%
14.04.2021 34.03 32.52 34.15 32.52 2.07M 5.06%
13.04.2021 32.39 30.6 32.57 30.6 4.38M 5.47%
12.04.2021 30.71 30.68 31.81 30.56 4.52M -0.42%
09.04.2021 30.84 30.53 30.95 30.5 3.41M 0.82%
08.04.2021 30.59 30.51 31.21 30.49 4.03M 0.76%
07.04.2021 30.36 31 31.5 30.24 2.50M -2.47%
06.04.2021 31.13 31.5 31.67 31 1.16M -1.30%
05.04.2021 31.54 30.24 31.7 30.24 1.36M 4.16%
31.03.2021 30.28 30.83 31.34 29.97 1.69M -2.10%
30.03.2021 30.93 32.13 32.5 30.53 3.05M -3.28%
29.03.2021 31.98 31.63 32.98 31.6 2.92M 1.69%
26.03.2021 31.45 31.22 32.24 31.2 1.83M 0.74%
25.03.2021 31.22 30.54 31.31 30.21 1.61M 1.33%
24.03.2021 30.81 30.7 31.48 30.7 1.22M 0.39%
23.03.2021 30.69 30.86 30.94 29.53 1.20M -0.39%
22.03.2021 30.81 30.8 31.5 30.74 1.28M 0.03%
19.03.2021 30.8 30 30.94 29.8 2.05M 2.56%
18.03.2021 30.03 29.28 30.11 28.88 1.84M 2.56%
17.03.2021 29.28 29.19 29.3 28.96 2.85M 0.79%
16.03.2021 29.05 28.8 29.26 28.58 1.28M 1.72%
12.03.2021 28.56 28.06 29.05 28 2.98M 1.35%
11.03.2021 28.18 27.74 28.89 27.72 2.21M 1.59%
10.03.2021 27.74 27.11 27.82 27.11 1.84M 2.06%
09.03.2021 27.18 27.4 27.4 26.71 2.20M 1.08%
08.03.2021 26.89 27.01 27.39 26.57 2.75M -0.33%
05.03.2021 26.98 26.62 27.33 26.16 4.79M 1.58%
04.03.2021 26.56 26.65 26.77 25.93 1.61M -0.04%
03.03.2021 26.57 27.81 27.98 26.32 2.41M -3.21%
02.03.2021 27.45 27.2 28.18 27.16 1.80M 1.03%
01.03.2021 27.17 25.56 27.94 25.56 4.22M 6.80%
26.02.2021 25.44 24.36 25.91 24.14 3.38M 4.61%
25.02.2021 24.32 24.76 24.89 24.1 1.00M -1.42%
24.02.2021 24.67 24.96 24.96 24.51 1.38M -0.64%
23.02.2021 24.83 24.78 25.25 24.35 1.35M 0.00%
22.02.2021 24.83 24.85 25.25 24.63 1.15M 0.32%
19.02.2021 24.75 24.65 24.98 24.54 1.76M 0.94%
18.02.2021 24.52 24.97 24.97 24.35 1.23M -1.45%
17.02.2021 24.88 24.8 25 24.5 1.36M 0.40%
16.02.2021 24.78 24.69 24.85 24.48 1.59M 0.77%
15.02.2021 24.59 24.38 24.75 24.38 688.33K 1.03%
12.02.2021 24.34 23.95 24.51 23.92 1.35M 1.76%
11.02.2021 23.92 24.04 24.35 23.86 1.75M -0.21%
10.02.2021 23.97 23.58 24.17 23.5 3.57M 1.70%
09.02.2021 23.57 23.49 23.72 22.81 4.45M 0.81%
08.02.2021 23.38 23.76 23.8 23.25 1.39M -1.64%
05.02.2021 23.77 24.1 24.12 23.61 1.37M -1.12%
04.02.2021 24.04 23.99 24.11 23.79 1.06M 0.67%
03.02.2021 23.88 23.79 23.95 23.51 1.96M 0.72%
02.02.2021 23.71 23.23 24.02 23.1 3.17M 2.60%
29.01.2021 23.11 22.9 23.37 22 4.14M 0.78%
28.01.2021 22.93 22.52 23.24 22.5 2.90M 1.60%
27.01.2021 22.57 22.36 22.74 22.25 4.60M -0.92%
26.01.2021 22.78 23.05 23.18 22.3 8.17M -0.87%
25.01.2021 22.98 23.22 23.37 22.85 3.17M -0.30%
22.01.2021 23.05 23.52 23.55 22.99 1.40M -2.58%
21.01.2021 23.66 23.95 24.03 23.55 1.58M -0.76%
20.01.2021 23.84 23.99 23.99 23.5 5.31M -0.17%
19.01.2021 23.88 24.58 24.58 23.79 1.92M -2.85%
18.01.2021 24.58 24.2 24.74 24.2 372.42K 1.28%
15.01.2021 24.27 24.16 24.63 23.75 3.07M 0.25%
14.01.2021 24.21 24.16 24.95 24.15 4.50M -0.29%
13.01.2021 24.28 25.52 25.56 23.91 2.91M -4.97%
12.01.2021 25.55 26.12 26.57 25.31 1.82M -2.29%
11.01.2021 26.15 26.93 26.93 26.05 1.30M -2.64%
08.01.2021 26.86 27.15 27.7 26.58 2.35M 0.49%
07.01.2021 26.73 26.65 27.84 26.54 2.54M 0.64%
06.01.2021 26.56 26.39 26.98 26.21 1.54M 1.37%
05.01.2021 26.2 26.28 26.3 25.85 1.09M -0.49%
04.01.2021 26.33 25.98 26.49 25.85 922.11K 1.70%
31.12.2020 25.89 25.98 26.4 25.72 1.19M -0.50%
30.12.2020 26.02 26.01 26.6 25.89 1.79M 0.04%
29.12.2020 26.01 25.74 26.75 25.71 1.45M 1.09%
28.12.2020 25.73 26.03 26.27 25.61 1.22M -0.96%
24.12.2020 25.98 26 26.26 25.9 291.96K 0.54%
23.12.2020 25.84 25.36 26.43 25.35 2.13M 1.85%
22.12.2020 25.37 25.8 25.91 25 1.09M -1.70%
21.12.2020 25.81 25.25 26.5 23.93 3.71M 0.70%
18.12.2020 25.63 26.7 27.27 25 4.46M -4.26%
17.12.2020 26.77 26.27 27.33 25.81 1.34M 1.90%
16.12.2020 26.27 26.88 27.11 26.07 1.46M -2.31%
15.12.2020 26.89 27.2 27.29 26.83 713.25K -0.99%
14.12.2020 27.16 27.19 27.42 26.31 1.34M 0.41%
11.12.2020 27.05 28.5 28.5 26.67 3.22M -4.85%
10.12.2020 28.43 28.55 28.92 28.36 1.11M -0.32%
09.12.2020 28.52 28.88 28.95 28.3 1.33M -0.77%
08.12.2020 28.74 28.62 29.1 28.59 1.75M 0.52%
07.12.2020 28.59 28.93 29.1 28.39 1.70M -0.07%
04.12.2020 28.61 28.54 29.23 28.51 2.18M 0.60%
03.12.2020 28.44 28.1 28.71 27.73 2.64M 2.52%
02.12.2020 27.74 27.67 27.98 27.26 1.21M 0.11%
01.12.2020 27.71 27.82 28.1 26.85 2.01M -0.14%
30.11.2020 27.75 27.76 28.05 27.33 3.67M 0.80%
27.11.2020 27.53 27.35 28.2 26.8 4.00M 0.81%
26.11.2020 27.31 26.55 27.48 26.52 3.74M 3.06%
25.11.2020 26.5 25.6 26.66 25.6 5.13M 4.00%
24.11.2020 25.48 24.6 25.55 24.41 3.01M 4.68%
23.11.2020 24.34 24.16 24.57 23.59 2.45M 0.79%
20.11.2020 24.15 23.54 24.25 23.46 4.81M 2.46%
19.11.2020 23.57 22.7 23.74 22.4 3.19M 3.33%
18.11.2020 22.81 22.2 23.5 22.1 3.45M 3.26%
17.11.2020 22.09 21.04 22.39 21 3.11M 5.49%
13.11.2020 20.94 20.84 21.11 20.5 1.54M 1.01%
12.11.2020 20.73 21.19 21.4 20.56 1.83M -1.99%
11.11.2020 21.15 21.79 21.99 21.01 2.89M -2.40%
10.11.2020 21.67 21.49 22.19 21.45 3.38M 0.37%
09.11.2020 21.59 20.52 22.3 20.52 5.29M 10.43%
06.11.2020 19.55 19.4 19.84 19.4 737.02K 0.88%
05.11.2020 19.38 19.85 20.03 19.11 1.88M -0.72%
04.11.2020 19.52 19.39 19.61 19.06 931.50K 2.90%
03.11.2020 18.97 18.51 20.12 18.34 4.15M 3.95%
30.10.2020 18.25 19.62 19.8 17.9 2.97M -7.08%
29.10.2020 19.64 20.13 20.13 19.62 1.42M -0.30%
28.10.2020 19.7 21.03 21.03 19.45 1.58M -7.08%
27.10.2020 21.2 21.4 21.49 20.06 16.38M -1.40%
26.10.2020 21.5 21.61 21.71 21.37 2.20M -0.05%
23.10.2020 21.51 21.59 21.88 21.23 1.54M 0.09%
22.10.2020 21.49 21.37 21.8 21.36 2.05M 0.00%
21.10.2020 21.49 21.21 21.59 21.1 1.52M 1.94%
20.10.2020 21.08 21.46 21.6 21.01 683.28K -1.82%
19.10.2020 21.47 21.97 22.08 21.29 377.75K -2.59%
16.10.2020 22.04 22.11 22.4 21.95 892.57K -1.52%
 Date Price Open High Low Vol. Change %
15.10.2021 52,798.38 52,240.94 52,849.88 52,240.94 172.59M 1.26%
14.10.2021 52,140.24 51,929.75 52,302.08 51,929.75 169.51M 0.63%
13.10.2021 51,812.87 51,917.71 51,991.07 51,518.21 179.80M -0.04%
12.10.2021 51,835.88 51,755.23 52,068.86 51,690.48 124.40M 0.37%
11.10.2021 51,646.75 51,134.60 51,801.47 51,134.60 98.69M 1.00%
08.10.2021 51,136.62 50,899.34 51,398.45 50,852.65 124.82M 0.51%
07.10.2021 50,876.98 51,085.86 51,453.54 50,838.97 217.62M -0.19%
06.10.2021 50,974.49 50,994.42 51,020.01 50,558.16 152.50M -0.16%
05.10.2021 51,056.94 50,904.96 51,078.85 50,810.83 144.50M 0.38%
04.10.2021 50,862.94 51,066.24 51,401.89 50,757.86 95.82M -0.39%
01.10.2021 51,060.05 51,376.69 51,387.25 50,850.65 128.08M -0.63%
30.09.2021 51,385.55 51,189.91 51,409.39 50,963.83 196.39M 0.59%
29.09.2021 51,084.61 50,994.36 51,287.88 50,782.30 199.58M 0.31%
28.09.2021 50,925.52 51,609.54 51,616.93 50,877.22 169.42M -1.30%
27.09.2021 51,598.53 51,124.42 51,690.95 51,047.94 132.82M 0.96%
24.09.2021 51,105.71 51,378.92 51,426.34 51,036.46 111.61M -0.70%
23.09.2021 51,464.27 51,342.13 51,590.70 51,306.94 180.10M 0.25%
22.09.2021 51,338.34 50,879.63 51,577.56 50,852.03 134.81M 1.00%
21.09.2021 50,828.13 50,687.46 50,950.38 50,491.29 143.97M 0.53%
20.09.2021 50,557.65 51,264.30 51,264.30 50,402.92 150.62M -1.46%
17.09.2021 51,307.71 52,195.21 52,195.21 51,266.34 598.58M -1.69%
15.09.2021 52,192.33 51,793.58 52,238.50 51,782.90 174.57M 0.73%
14.09.2021 51,815.17 51,507.76 51,951.76 51,297.20 166.22M 0.62%
13.09.2021 51,496.71 51,556.83 52,046.40 51,429.58 108.93M -0.05%
10.09.2021 51,521.80 51,511.20 51,786.72 51,441.00 100.82M 0.25%
09.09.2021 51,395.06 51,461.26 51,508.73 51,193.67 132.67M -0.15%
08.09.2021 51,469.72 51,865.48 51,865.48 51,378.67 131.63M -0.93%
07.09.2021 51,950.45 52,289.73 52,289.81 51,791.64 115.54M -0.64%
06.09.2021 52,283.11 51,829.95 52,367.52 51,769.53 20.47M 0.86%
03.09.2021 51,835.09 52,172.94 52,205.95 51,738.85 97.44M -0.48%
02.09.2021 52,087.47 52,196.98 52,261.41 51,939.15 115.08M -0.25%
01.09.2021 52,215.54 53,400.27 53,400.27 52,131.20 147.26M -2.04%
31.08.2021 53,304.74 52,631.33 53,375.89 52,618.47 329.11M 1.34%
30.08.2021 52,602.07 52,431.05 52,680.50 52,127.32 107.08M 0.34%
27.08.2021 52,425.64 52,492.13 52,492.13 52,188.92 124.32M 0.26%
26.08.2021 52,290.69 52,284.26 52,420.06 51,944.50 154.05M -0.10%
25.08.2021 52,345.39 52,193.72 52,381.39 51,946.51 123.77M 0.69%
24.08.2021 51,985.00 52,022.73 52,360.99 51,895.28 136.48M -0.13%
23.08.2021 52,054.64 51,429.90 52,227.91 51,429.90 112.28M 1.25%
20.08.2021 51,414.32 51,256.25 51,593.34 50,985.80 127.17M 0.62%
19.08.2021 51,099.36 51,809.99 51,809.99 50,776.99 155.08M -1.71%
18.08.2021 51,986.08 51,592.38 52,082.54 51,350.17 194.60M 0.79%
17.08.2021 51,576.58 51,413.63 51,634.48 51,177.56 208.41M 0.37%
16.08.2021 51,384.91 51,380.05 51,563.67 51,094.73 88.69M -0.21%
13.08.2021 51,490.94 51,103.57 51,529.07 51,022.77 100.73M 0.86%
12.08.2021 51,049.69 51,292.84 51,293.05 51,000.12 126.61M -0.51%
11.08.2021 51,311.60 51,192.91 51,399.80 51,068.03 122.16M 0.39%
10.08.2021 51,114.16 50,988.27 51,263.49 50,817.79 109.66M 0.42%
09.08.2021 50,900.46 51,085.95 51,131.20 50,806.24 117.86M -0.42%
06.08.2021 51,113.85 51,028.76 51,392.71 51,018.84 118.83M -0.04%
05.08.2021 51,134.93 51,224.17 51,441.55 50,977.63 126.83M -0.12%
04.08.2021 51,195.43 51,611.28 51,612.53 50,982.29 128.72M -0.85%
03.08.2021 51,633.91 50,872.26 51,695.23 50,669.77 175.70M 1.50%
02.08.2021 50,869.48 50,983.80 51,306.35 50,795.90 121.95M 0.00%
30.07.2021 50,868.32 51,516.66 51,516.66 50,783.45 195.83M -1.48%
29.07.2021 51,634.60 51,393.26 51,856.68 51,282.66 176.42M 0.57%
28.07.2021 51,344.11 50,949.97 51,366.97 50,890.45 118.64M 0.85%
27.07.2021 50,910.53 50,926.17 51,041.12 50,606.13 144.96M 0.03%
26.07.2021 50,897.79 50,317.57 51,140.35 50,290.84 104.72M 1.25%
23.07.2021 50,268.45 50,324.57 50,397.11 50,098.56 59.07M 0.06%
22.07.2021 50,240.51 50,081.46 50,340.15 49,861.69 108.11M 0.41%
21.07.2021 50,035.17 49,249.50 50,113.99 49,249.50 93.42M 1.58%
20.07.2021 49,256.97 49,208.44 49,546.30 49,136.65 96.87M 0.33%
19.07.2021 49,096.47 49,960.78 49,960.78 48,598.09 132.90M -2.10%
16.07.2021 50,148.13 50,226.67 50,243.80 49,780.32 102.48M -0.25%
15.07.2021 50,274.85 49,527.18 50,429.19 49,515.90 131.90M 1.70%
14.07.2021 49,435.88 49,424.11 49,520.42 49,177.01 164.55M 0.33%
13.07.2021 49,274.97 49,848.76 49,892.27 49,074.73 91.26M -1.03%
12.07.2021 49,789.12 49,743.45 49,878.44 49,516.40 76.65M 0.04%
09.07.2021 49,768.35 49,524.89 49,994.50 49,524.89 81.99M 0.40%
08.07.2021 49,570.87 49,791.51 49,791.51 49,355.13 144.30M -0.96%
07.07.2021 50,052.91 50,129.01 50,219.46 49,757.94 124.81M 0.01%
06.07.2021 50,048.89 50,598.76 50,598.76 49,643.96 121.86M -1.00%
05.07.2021 50,552.80 50,239.28 50,609.40 50,239.28 20.04M 0.66%
02.07.2021 50,223.01 50,351.27 50,360.46 50,162.72 88.29M -0.31%
01.07.2021 50,376.89 50,244.02 50,541.85 50,118.81 108.64M 0.17%
30.06.2021 50,289.75 50,350.65 50,469.99 50,020.23 147.10M -0.09%
29.06.2021 50,337.36 50,326.00 50,444.62 50,156.13 154.95M -0.03%
28.06.2021 50,351.21 50,568.34 50,677.57 50,103.75 86.50M -0.39%
25.06.2021 50,549.86 50,496.86 50,690.12 50,434.54 116.88M -0.02%
24.06.2021 50,558.32 50,316.67 50,682.13 50,040.74 162.84M 0.77%
23.06.2021 50,170.78 50,164.08 50,531.76 50,044.39 141.14M 0.08%
22.06.2021 50,129.88 50,391.18 50,437.75 49,832.11 99.97M -0.37%
21.06.2021 50,315.69 50,320.13 50,447.32 50,107.06 89.26M -0.01%
18.06.2021 50,319.57 50,121.09 50,522.11 49,848.05 420.63M 0.23%
17.06.2021 50,202.80 50,599.94 50,952.32 49,995.08 178.43M -0.74%
16.06.2021 50,579.10 50,944.13 50,951.77 50,419.10 143.16M -0.65%
15.06.2021 50,908.18 51,092.74 51,097.20 50,807.59 145.22M -0.24%
14.06.2021 51,029.54 51,293.62 51,322.62 50,982.52 84.79M -0.50%
11.06.2021 51,286.46 51,052.90 51,434.75 50,948.89 105.55M 0.79%
10.06.2021 50,886.33 50,938.64 51,194.84 50,782.62 97.69M -0.08%
09.06.2021 50,924.74 50,853.20 50,975.58 50,670.52 74.21M 0.12%
08.06.2021 50,865.21 51,391.52 51,391.52 50,703.96 144.82M -1.09%
07.06.2021 51,427.64 50,500.96 51,705.23 50,493.74 155.90M 1.87%
04.06.2021 50,484.35 50,629.32 50,683.46 50,222.91 115.11M -0.29%
03.06.2021 50,628.77 50,716.02 50,768.30 50,249.11 150.54M -0.24%
02.06.2021 50,749.64 50,762.46 51,077.29 50,666.96 166.56M 0.05%
01.06.2021 50,722.35 50,943.24 51,037.42 50,603.26 155.84M -0.32%
31.05.2021 50,885.95 50,023.39 51,066.86 49,952.80 56.30M 1.69%
28.05.2021 50,040.74 49,784.99 50,111.66 49,411.04 125.68M 0.83%
27.05.2021 49,627.95 49,188.02 49,727.80 49,148.06 487.95M 1.07%
26.05.2021 49,103.50 48,931.69 49,254.61 48,907.68 142.78M 0.57%
25.05.2021 48,826.95 49,450.20 49,515.13 48,785.41 113.00M -1.28%
24.05.2021 49,457.93 49,847.30 49,853.77 49,352.07 70.69M -0.64%
21.05.2021 49,778.81 49,975.96 49,997.82 49,376.53 89.46M -0.26%
20.05.2021 49,907.36 49,604.97 49,980.46 49,160.06 281.43M 1.06%
19.05.2021 49,382.25 49,563.59 49,563.59 48,906.32 141.40M -0.82%
18.05.2021 49,789.31 49,500.19 49,973.83 49,486.91 150.17M 0.85%
17.05.2021 49,371.98 49,223.36 49,401.57 49,049.83 107.67M 0.31%
14.05.2021 49,219.26 48,829.59 49,365.62 48,829.59 91.08M 0.80%
13.05.2021 48,829.31 48,906.10 49,179.10 48,704.24 123.51M 0.17%
12.05.2021 48,748.41 49,675.58 49,675.58 48,707.58 122.38M -1.83%
11.05.2021 49,655.29 49,542.78 49,704.62 49,226.23 118.78M -0.42%
10.05.2021 49,867.15 49,295.96 50,124.60 49,295.96 118.90M 1.26%
07.05.2021 49,249.02 48,988.67 49,440.88 48,894.83 123.99M 0.64%
06.05.2021 48,934.91 48,570.64 49,006.27 48,456.38 241.87M 1.11%
05.05.2021 48,399.80 48,366.27 48,723.80 48,341.37 114.07M 0.15%
04.05.2021 48,328.20 48,498.72 48,528.39 48,089.57 141.95M -0.35%
03.05.2021 48,498.64 48,191.68 48,585.49 48,191.68 91.97M 1.02%
30.04.2021 48,009.72 48,671.27 48,911.90 47,924.10 238.31M -1.82%
29.04.2021 48,897.79 48,799.87 49,364.38 48,714.07 171.03M 0.85%
28.04.2021 48,487.94 48,840.92 48,988.18 48,432.57 115.92M -0.66%
27.04.2021 48,812.17 49,115.08 49,399.62 48,744.87 157.37M -0.23%
26.04.2021 48,923.93 49,188.00 49,313.32 48,862.42 125.39M -0.34%
23.04.2021 49,091.09 49,087.04 49,226.26 48,760.21 155.93M 0.00%
22.04.2021 49,092.31 48,961.05 49,161.19 48,663.53 187.48M 0.46%
21.04.2021 48,867.62 48,476.61 49,021.63 48,476.61 144.62M 0.70%
20.04.2021 48,528.97 48,073.44 48,559.17 47,877.71 150.16M 0.95%
19.04.2021 48,072.62 48,712.02 48,759.76 48,029.71 114.20M -1.34%
16.04.2021 48,726.98 48,513.34 48,947.19 48,412.44 129.97M 0.44%
15.04.2021 48,514.10 48,322.98 48,685.44 48,195.31 160.70M 0.38%
14.04.2021 48,329.84 47,949.15 48,380.75 47,848.66 148.20M 1.74%
13.04.2021 47,503.71 47,356.84 47,544.19 47,138.34 171.06M 0.32%
12.04.2021 47,352.18 47,576.32 47,741.32 47,256.60 116.56M -0.58%
09.04.2021 47,627.67 48,185.08 48,253.12 47,588.93 138.00M -1.16%
08.04.2021 48,188.15 47,853.56 48,315.32 47,756.98 148.44M 0.61%
07.04.2021 47,897.84 47,571.55 48,053.16 47,478.62 166.00M -0.18%
06.04.2021 47,985.43 48,238.67 48,238.67 47,876.09 106.73M -0.54%
05.04.2021 48,245.85 47,575.61 48,335.52 47,487.52 120.25M 2.12%
31.03.2021 47,246.26 47,838.29 47,865.05 47,030.76 258.74M -1.38%
30.03.2021 47,905.00 47,736.99 47,936.57 47,327.23 141.89M 0.33%
29.03.2021 47,747.36 47,430.78 47,790.12 47,141.57 161.96M 0.78%
26.03.2021 47,379.19 47,354.22 47,490.08 46,628.02 149.91M 0.78%
25.03.2021 47,012.37 46,524.56 47,062.64 46,372.90 178.24M 0.66%
24.03.2021 46,703.14 46,755.87 46,928.46 46,559.37 148.71M 0.09%
23.03.2021 46,659.18 47,309.24 47,309.24 46,603.52 151.28M -1.20%
22.03.2021 47,225.44 47,123.11 47,567.62 47,009.60 122.86M 0.42%
19.03.2021 47,028.04 47,422.25 47,654.13 46,932.67 704.66M -1.14%
18.03.2021 47,572.39 47,799.15 47,928.70 47,535.92 131.59M -0.22%
17.03.2021 47,679.49 48,204.03 48,314.17 47,627.76 143.15M -1.09%
16.03.2021 48,203.95 47,778.71 48,251.73 47,427.71 215.22M 0.91%
12.03.2021 47,769.87 47,574.50 47,987.23 47,478.43 168.35M 0.20%
11.03.2021 47,673.82 47,567.18 47,900.42 47,543.86 166.64M 0.26%
10.03.2021 47,549.67 47,169.71 47,619.16 46,943.20 168.62M 0.95%
09.03.2021 47,103.60 47,169.80 47,396.34 46,904.85 216.28M 0.06%
08.03.2021 47,075.41 46,365.95 47,297.33 46,295.53 211.29M 1.58%
05.03.2021 46,342.54 46,265.85 46,708.78 45,994.44 207.37M 0.74%
04.03.2021 46,004.19 46,366.49 46,689.46 45,932.82 228.83M -0.80%
03.03.2021 46,377.47 45,873.71 46,480.73 45,706.94 225.89M 1.52%
02.03.2021 45,682.19 44,766.78 45,818.95 44,750.85 178.03M 2.00%
01.03.2021 44,784.58 44,787.66 45,243.34 44,614.68 150.72M 0.43%
26.02.2021 44,592.91 44,305.20 44,670.68 44,089.32 396.11M 0.64%
25.02.2021 44,310.27 45,306.39 45,738.15 44,232.42 270.06M -1.86%
24.02.2021 45,151.38 45,278.05 45,445.57 44,972.20 200.39M -0.26%
23.02.2021 45,268.33 44,794.80 45,598.24 44,399.15 196.67M 0.72%
22.02.2021 44,946.60 44,988.40 45,233.32 44,743.36 243.61M 0.10%
19.02.2021 44,900.08 44,686.79 45,116.11 44,633.39 172.85M 0.88%
18.02.2021 44,507.95 44,968.18 44,991.22 44,430.96 272.23M -1.23%
17.02.2021 45,061.95 44,667.05 45,175.32 44,533.47 217.83M 0.81%
16.02.2021 44,698.59 44,325.32 44,836.86 44,325.32 140.77M 1.23%
15.02.2021 44,157.49 44,228.11 44,303.97 44,073.48 18.28M -0.10%
12.02.2021 44,202.52 44,088.50 44,239.79 43,923.87 119.78M 0.32%
11.02.2021 44,060.09 44,750.23 45,074.47 43,968.87 182.01M -1.47%
10.02.2021 44,718.23 45,180.67 45,225.69 44,652.34 155.71M -0.67%
09.02.2021 45,020.96 44,225.26 45,103.31 44,214.54 176.81M 1.86%
08.02.2021 44,197.51 44,199.38 44,440.73 44,015.70 167.09M 0.12%
05.02.2021 44,145.70 44,239.13 44,636.82 44,081.71 124.37M -0.05%
04.02.2021 44,167.58 44,012.79 44,334.95 43,936.19 233.34M 0.48%
03.02.2021 43,957.07 43,954.71 44,122.22 43,521.27 818.16M 0.25%
02.02.2021 43,848.92 43,152.31 44,435.69 43,152.31 378.55M 2.01%
29.01.2021 42,985.73 44,122.60 44,211.37 42,900.96 401.82M -2.92%
28.01.2021 44,280.73 44,365.29 44,578.61 43,914.89 192.07M 0.04%
27.01.2021 44,262.01 44,733.82 44,759.71 43,922.99 247.13M -1.76%
26.01.2021 45,053.56 45,066.40 45,113.22 44,483.90 224.49M -0.16%
25.01.2021 45,126.51 44,850.13 45,203.79 44,028.85 168.99M 0.99%
22.01.2021 44,683.55 44,756.63 44,811.69 44,119.58 153.35M -0.28%
21.01.2021 44,810.21 45,330.99 45,428.71 44,727.32 204.10M -0.70%
20.01.2021 45,125.71 45,726.99 45,726.99 44,875.26 222.46M -0.81%
19.01.2021 45,495.41 46,581.96 46,599.62 45,415.33 211.31M -2.07%
18.01.2021 46,458.02 45,878.38 46,532.16 45,878.36 49.42M 1.23%
15.01.2021 45,892.28 46,093.99 46,093.99 45,686.25 153.12M -0.39%
14.01.2021 46,070.91 45,821.24 46,251.39 45,609.34 194.12M 0.72%
13.01.2021 45,740.15 46,048.01 46,085.53 45,491.76 180.41M -0.46%
12.01.2021 45,951.77 46,448.72 46,658.55 45,854.86 201.07M -0.96%
11.01.2021 46,395.32 46,661.83 46,664.66 46,038.40 180.06M -0.71%
08.01.2021 46,729.30 46,236.57 46,925.06 46,179.25 346.66M 1.17%
07.01.2021 46,188.66 45,877.45 46,271.99 45,797.30 221.13M 1.32%
06.01.2021 45,587.16 45,204.56 46,251.05 45,158.98 240.34M 1.51%
05.01.2021 44,908.12 44,751.77 44,947.54 44,485.67 164.42M 0.46%
04.01.2021 44,703.00 44,200.04 45,299.01 44,186.96 87.07M 1.44%
31.12.2020 44,066.88 44,642.29 44,650.92 44,016.59 55.37M -1.40%
30.12.2020 44,693.96 44,792.05 45,364.57 44,573.67 82.86M 0.00%
29.12.2020 44,693.99 43,917.19 44,739.99 43,870.36 95.88M 1.85%
28.12.2020 43,883.41 43,509.00 43,958.60 43,509.00 55.45M 1.18%
24.12.2020 43,372.20 43,628.84 43,643.07 43,304.27 45.21M -0.52%
23.12.2020 43,597.30 42,687.26 43,697.38 42,620.33 119.03M 2.34%
22.12.2020 42,601.71 43,317.30 43,373.84 42,576.42 100.17M -1.49%
21.12.2020 43,246.24 43,587.59 43,660.28 43,136.42 126.31M -1.43%
18.12.2020 43,873.81 44,428.35 44,741.24 43,343.92 666.07M -1.02%
17.12.2020 44,326.05 43,798.06 44,578.83 43,762.49 313.83M 1.22%
16.12.2020 43,790.42 43,618.35 43,917.00 43,586.29 287.00M 0.57%
15.12.2020 43,543.35 43,619.98 44,020.74 43,496.06 214.80M -0.06%
14.12.2020 43,569.84 43,735.64 43,806.83 43,243.52 233.29M -0.10%
11.12.2020 43,612.31 43,576.03 43,793.17 43,256.47 184.98M 0.22%
10.12.2020 43,518.71 42,931.81 43,686.73 42,853.75 179.64M 1.83%
09.12.2020 42,736.96 43,134.95 43,160.42 42,651.59 150.24M -0.84%
08.12.2020 43,098.64 43,221.65 43,623.23 42,891.07 195.81M -0.36%
07.12.2020 43,255.25 43,695.89 43,745.18 43,058.45 138.35M -0.90%
04.12.2020 43,646.03 44,060.31 44,606.31 43,586.42 181.38M -0.66%
03.12.2020 43,934.21 43,512.27 44,013.11 43,477.66 175.44M 0.59%
02.12.2020 43,674.83 43,010.48 43,730.96 42,956.73 174.29M 1.82%
01.12.2020 42,895.63 41,987.43 43,204.10 41,902.77 224.47M 2.67%
30.11.2020 41,778.87 41,693.81 41,846.83 41,439.36 800.22M 0.25%
27.11.2020 41,674.30 42,527.34 42,546.47 41,594.81 91.40M -1.74%
26.11.2020 42,412.47 42,121.62 42,493.46 41,904.33 102.06M 0.50%
25.11.2020 42,200.59 42,755.07 42,755.07 42,157.88 165.26M -1.25%
24.11.2020 42,736.48 42,386.60 42,918.47 42,347.45 220.16M 1.11%
23.11.2020 42,267.20 41,978.63 42,391.21 41,873.96 124.78M 0.86%
20.11.2020 41,905.06 41,934.13 42,153.14 41,775.99 119.93M 0.09%
19.11.2020 41,868.82 42,235.78 42,235.78 41,607.87 199.71M -0.91%
18.11.2020 42,252.61 42,040.81 42,661.50 41,744.06 212.90M 0.72%
17.11.2020 41,948.79 40,944.30 42,027.38 40,944.30 283.57M 2.84%
13.11.2020 40,791.81 40,464.64 40,848.77 40,179.48 130.01M 1.13%
12.11.2020 40,335.95 40,780.08 40,927.69 40,241.44 133.96M -1.28%
11.11.2020 40,858.95 40,502.16 40,980.29 40,502.16 218.30M 1.12%
10.11.2020 40,404.58 39,731.88 40,499.33 39,705.18 248.71M 1.90%
09.11.2020 39,652.52 39,085.67 40,228.73 39,085.67 261.91M 2.91%
06.11.2020 38,530.50 38,401.60 38,734.66 38,356.13 160.75M 0.34%
05.11.2020 38,399.07 37,621.78 38,426.33 37,503.48 175.33M 2.46%
04.11.2020 37,475.76 37,582.15 37,920.84 37,408.50 116.32M 0.03%
03.11.2020 37,466.09 37,123.17 37,632.03 36,885.81 168.99M 1.29%
30.10.2020 36,987.86 36,691.01 37,062.77 36,662.12 266.46M 0.51%
29.10.2020 36,801.37 37,404.69 37,409.39 36,706.33 124.24M -1.58%
28.10.2020 37,393.71 37,811.91 37,871.54 36,984.28 166.81M -1.60%
27.10.2020 38,001.31 38,208.79 38,244.31 37,924.24 153.21M -0.64%
26.10.2020 38,245.86 38,718.84 38,718.84 38,125.30 88.90M -1.19%
23.10.2020 38,707.72 38,728.77 38,989.03 38,559.43 135.92M 0.14%
22.10.2020 38,652.19 38,693.15 38,755.82 38,392.48 218.16M -0.04%
21.10.2020 38,669.25 38,366.05 38,830.60 38,281.81 226.03M 1.22%
20.10.2020 38,201.81 37,726.46 38,303.19 37,694.19 169.74M 1.45%
19.10.2020 37,655.45 37,891.93 37,992.75 37,558.57 123.40M -0.58%
16.10.2020 37,876.49 38,030.81 38,292.18 37,834.00 145.70M -0.48%
 Date Price Open High Low Vol. Change %
05.10.2021 55.23 55.23 55.23 55.23 0.12K 1.69%
28.09.2021 54.31 54.31 54.31 54.31 0.25K -4.77%
20.09.2021 57.03 57.03 57.03 57.03 0.20K -4.79%
13.09.2021 59.9 59.9 59.9 59.9 0.11K 3.08%
08.09.2021 58.11 58.11 58.11 58.11 0.30K 4.59%
02.09.2021 55.56 55.56 55.56 55.56 0.69K 6.09%
23.08.2021 52.37 52.37 52.37 52.37 0.20K 20.20%
03.08.2021 43.57 43.57 43.57 43.57 0.28K -2.35%
23.07.2021 44.62 44.62 44.62 44.62 0.28K 3.55%
19.07.2021 43.09 43.09 43.09 43.09 0.26K 3.46%
13.07.2021 41.65 41.65 41.65 41.65 0.29K 0.05%
09.07.2021 41.63 41.9 41.9 41.63 0.48K -0.72%
08.07.2021 41.93 41.93 41.93 41.93 0.17K -1.99%
07.07.2021 42.78 42.78 42.78 42.78 3.58K 0.71%
06.07.2021 42.48 42.48 42.48 42.48 0.14K -4.43%
24.06.2021 44.45 44.45 44.45 44.45 0.30K -0.67%
02.06.2021 44.75 44.75 44.75 44.75 5.10K 1.43%
01.06.2021 44.12 44.12 44.12 44.12 2.10K 5.60%
24.05.2021 41.78 41.78 41.78 41.78 0.26K 2.48%
11.05.2021 40.77 40.77 40.77 40.77 0.19K -1.43%
06.05.2021 41.36 41.36 41.36 41.36 0.16K 1.30%
04.05.2021 40.83 40.06 40.83 40.06 0.63K -0.66%
30.04.2021 41.1 41.1 41.1 41.1 0.48K 0.98%
28.04.2021 40.7 40.7 40.7 40.7 0.30K 1.90%
22.04.2021 39.94 39.94 39.94 39.94 0.20K 0.86%
08.04.2021 39.6 39.6 39.6 39.6 0.21K -1.47%
06.04.2021 40.19 40.19 40.19 40.19 0.25K 2.34%
25.03.2021 39.27 39.27 39.27 39.27 0.25K 13.93%
03.03.2021 34.47 34.47 34.47 34.47 0.21K -15.54%
22.02.2021 40.81 41.9 41.9 40.81 0.21K -2.39%
19.02.2021 41.81 41.81 41.81 41.81 0.18K -0.67%
18.02.2021 42.09 43.29 43.29 42.09 0.20K 15.35%
10.02.2021 36.49 36.8 37.48 36.49 3.10K 0.83%
29.01.2021 36.19 36.19 36.19 36.19 0.20K 8.68%
28.01.2021 33.3 33.3 33.3 33.3 0.11K -7.99%
27.01.2021 36.19 34.16 36.19 34.16 0.24K 2.96%
26.01.2021 35.15 35.15 35.15 35.15 0.15K 3.17%
19.01.2021 34.07 33.24 34.07 33.24 0.87K 3.94%
15.01.2021 32.78 32.78 32.78 32.78 0.16K 2.12%
12.01.2021 32.1 32.1 32.1 32.1 0.10K 0.16%
04.01.2021 32.05 32.05 32.05 32.05 0.20K 1.42%
23.12.2020 31.6 31.6 31.6 31.6 0.22K -6.01%
15.12.2020 33.62 33.62 33.62 33.62 0.13K -1.29%
10.12.2020 34.06 34.07 34.07 34.06 0.25K 3.56%
07.12.2020 32.89 32.89 32.89 32.89 0.26K 7.38%
01.12.2020 30.63 29.15 30.63 29.15 0.20K 11.06%
30.11.2020 27.58 27.58 27.58 27.58 0.22K 0.29%
25.11.2020 27.5 27.51 27.51 27.5 0.35K -5.47%
 12.11.2020 29.09 29.09 29.09 29.09 0.10K 0.00%
10.11.2020 29.09 29.09 29.09 29.09 0.13K -5.03%
21.10.2020 30.63 30.63 30.63 30.63 0.20K 2.72%
Jun 10, 2020 392.32 383.89 393 380.42 849.11K 2.64%
Jun 09, 2020 382.22 376.99 385.29 375.26 818.60K 1.70%
Jun 08, 2020 375.82 371.42 377.02 371.25 640.83K -0.16%
Jun 05, 2020 376.41 381.68 382.34 371.86 715.63K -1.66%
Jun 04, 2020 382.78 391.2 394.08 379.81 697.79K -1.89%
Jun 03, 2020 390.14 386.59 390.74 385.62 609.61K 1.37%
Jun 02, 2020 384.86 386.25 386.93 381.66 660.22K 0.33%
Jun 01, 2020 383.58 386.46 394.06 383.22 972.59K -0.59%
May 29, 2020 385.84 370.26 386.51 369.74 1.12M 5.55%
May 28, 2020 365.55 375.37 375.37 364.57 694.26K -2.25%
May 27, 2020 373.97 361.78 375.21 360.26 1.29M 3.83%
May 26, 2020 360.16 374.91 375.37 360.15 866.37K -3.21%
May 22, 2020 372.1 376.46 378.25 367.54 639.81K -0.84%
May 21, 2020 375.24 377.7 378.4 373.08 443.75K -0.53%
May 20, 2020 377.24 373 377.39 371.69 754.15K 1.95%
May 19, 2020 370.01 364.17 372.3 361.95 619.45K 1.51%
May 18, 2020 364.5 378.08 378.08 361.13 1.02M -3.07%
May 15, 2020 376.04 373.5 376.04 369.68 584.62K 0.01%
May 14, 2020 376.01 384.08 385.27 372.56 741.54K -2.32%
May 13, 2020 384.96 379.85 385.16 376.67 1.08M 1.86%
May 12, 2020 377.94 380.6 382.21 375.32 899.27K 0.12%
May 11, 2020 377.49 369.15 382.73 365.03 10.28M 2.27%
May 08, 2020 369.11 369.5 373.68 365.11 940.83K 0.53%
May 07, 2020 367.17 371 371.97 364.13 1.31M -1.38%
May 06, 2020 372.3 369.58 379.56 369.58 928.53K 0.23%
May 05, 2020 371.46 362.44 372.84 357.1 778.03K 3.44%
May 04, 2020 359.1 356.26 361.54 356.1 626.43K 0.50%
May 01, 2020 357.3 358.67 364.59 356.13 794.26K -1.28%
Apr 30, 2020 361.93 363.35 370.2 361.93 925.85K -0.02%
Apr 29, 2020 362.01 356.01 367.3 349.09 868.02K 1.69%
Apr 28, 2020 356.01 364 365.52 354.65 906.46K -1.66%
Apr 27, 2020 362.03 369.64 374.62 361.57 791.90K -1.43%
Apr 24, 2020 367.29 368.98 374.92 363.91 1.04M -0.64%
Apr 23, 2020 369.64 379.91 380.1 359 2.10M -3.68%
Apr 22, 2020 383.75 373.32 387.85 370.01 1.40M 5.07%
Apr 21, 2020 365.22 370.48 377.34 360.24 696.71K -1.42%
Apr 20, 2020 370.48 364.66 374.2 364.66 843.99K 2.07%
Apr 17, 2020 362.97 362.58 366 355.42 715.70K 0.69%
Apr 16, 2020 360.47 359.06 362.99 356.62 862.27K 1.65%
Apr 15, 2020 354.62 355.09 360.58 353.39 703.34K -1.02%
Apr 14, 2020 358.26 364.45 365.88 353.23 713.54K 0.88%
Apr 13, 2020 355.14 344.55 357.97 338.71 755.36K 3.35%
Apr 09, 2020 343.64 348 352.21 340.53 641.64K -0.06%
Apr 08, 2020 343.83 338.89 344.96 333.19 688.20K 2.96%
Apr 07, 2020 333.96 347.28 351.91 333.82 737.76K -1.35%
Apr 06, 2020 338.52 340 340.84 330.43 805.56K 3.13%
Apr 03, 2020 328.23 333 338.36 325.1 571.98K -1.57%
Apr 02, 2020 333.45 330.22 341.57 321.5 772.32K -0.10%
Apr 01, 2020 333.77 312.01 337.83 310.34 1.20M 2.99%
Mar 31, 2020 324.07 325 330.84 321 2.10M -6.54%
Mar 30, 2020 346.75 338.65 353.42 333.51 954.41K 2.36%
Mar 27, 2020 338.74 330.09 341 327.11 646.23K 0.07%
Mar 26, 2020 338.51 322.18 340.97 319.32 870.96K 5.31%
Mar 25, 2020 321.45 346.48 349.68 320.81 963.11K -6.44%
Mar 24, 2020 343.56 340.6 348.79 333.16 881.28K 6.08%
Mar 23, 2020 323.87 305.01 336.59 296.22 1.34M 7.97%
Mar 20, 2020 299.95 326.91 344.2 298.14 1.80M -7.18%
Mar 19, 2020 323.14 292.91 335.24 289.9 1.42M 11.43%
Mar 18, 2020 290 296.52 300.83 275.7 1.10M -2.93%
Mar 17, 2020 298.74 291.64 314.96 282.03 1.18M 4.34%
Mar 16, 2020 286.32 297.43 311.53 283.6 1.09M -9.57%
Mar 13, 2020 316.63 328.39 329.07 297.31 1.21M -0.15%
Mar 12, 2020 317.11 308.02 329.62 300 1.14M -4.67%
Mar 11, 2020 332.66 338.3 344.72 332.03 889.53K -3.28%
Mar 10, 2020 343.95 337.79 347.32 328.5 857.11K 2.16%
Mar 09, 2020 336.67 321.56 340.18 314 1.27M 0.08%
Mar 06, 2020 336.41 325.36 337.23 320.75 853.71K 1.01%
Mar 05, 2020 333.03 338.18 340.59 329.16 828.37K -2.59%
Mar 04, 2020 341.89 341.95 345.86 334.23 740.96K 0.71%
Mar 03, 2020 339.47 349.48 350 336.19 846.74K -2.32%
Mar 02, 2020 347.52 340.22 348.52 333.79 863.61K 2.37%
Feb 28, 2020 339.46 341.1 345.72 333.91 2.08M -2.41%
Feb 27, 2020 347.86 361.05 361.05 347.73 1.09M -5.13%
Feb 26, 2020 366.67 371.87 377.33 366.38 1.11M -0.54%
Feb 25, 2020 368.66 363.71 379.58 363.71 2.44M 1.56%
Feb 24, 2020 363.01 355.51 366.89 354.62 1.22M -2.41%
Feb 21, 2020 371.96 366.01 374 362.97 1.65M -0.32%
Feb 20, 2020 373.16 362.03 381.86 356.96 5.01M 25.60%
Feb 19, 2020 297.1 297.99 301.77 295.39 1.18M 0.45%
Feb 18, 2020 295.78 293.24 297.21 291.87 874.68K 1.43%
Feb 14, 2020 291.6 285.97 293.15 284.01 780.63K 1.95%
Feb 13, 2020 286.03 279.37 287.21 279.37 520.67K 1.78%
Feb 12, 2020 281.03 275.52 282.97 274.99 891.30K 1.91%
Feb 11, 2020 275.75 275 278 273.59 752.39K 0.33%
Feb 10, 2020 274.85 275.52 276.95 273.6 684.76K -0.24%
Feb 07, 2020 275.51 284.46 284.46 274.32 1.37M -1.40%
Feb 06, 2020 279.41 278.37 280.71 275.35 796.16K 0.50%
Feb 05, 2020 278.01 275 278.99 274.16 1.08M 1.69%
Feb 04, 2020 273.4 272.65 274.54 271.65 1.06M 0.98%
Feb 03, 2020 270.75 282.51 282.95 270.08 926.38K -3.90%
Jan 31, 2020 281.75 282.95 282.95 276.86 738.27K -0.23%
Jan 30, 2020 282.4 284.02 284.95 280.02 645.62K -1.08%
Jan 29, 2020 285.47 285.1 286.97 282.07 361.52K 0.45%
Jan 28, 2020 284.18 283.07 287.12 283.07 328.07K 0.46%
Jan 27, 2020 282.89 282.08 287.2 281.22 756.26K -0.78%
Jan 24, 2020 285.1 289.25 289.25 280.66 479.08K -1.01%
Jan 23, 2020 288.02 285.49 289.01 284.5 518.59K 0.74%
Jan 22, 2020 285.91 286.53 288.82 285.61 456.32K 0.28%
Jan 21, 2020 285.11 286.46 286.66 282.34 625.27K -0.47%
Jan 17, 2020 286.47 287.36 288.87 285.63 475.88K -0.31%
Jan 16, 2020 287.36 289.31 290.93 286.95 494.81K -0.42%
Jan 15, 2020 288.57 284.97 292.58 284.79 619.57K 1.21%
Jan 14, 2020 285.12 284.03 291 284.03 784.04K 0.39%
Jan 13, 2020 284 289.57 290.71 283.37 726.22K -1.76%
Jan 10, 2020 289.09 290.78 291.35 287.1 933.40K 0.07%
Jan 09, 2020 288.9 292.29 293.66 287.78 994.20K -0.57%
Jan 08, 2020 290.56 291.19 292.2 288.88 543.02K -0.44%
Jan 07, 2020 291.85 291.7 293.25 290.88 511.61K -0.71%
Jan 06, 2020 293.95 294 294.38 291.78 525.41K -0.24%
Jan 03, 2020 294.67 291.72 295.26 290.78 490.81K 0.43%
Jan 02, 2020 293.4 293.79 295.1 292.13 500.00K -0.13%
Dec 31, 2019 293.78 292.69 295.97 292.69 518.99K 0.18%
Dec 30, 2019 293.25 292.41 294.26 290.68 451.64K 0.32%
Dec 27, 2019 292.31 293.26 294.21 291.44 455.82K 0.02%
Dec 26, 2019 292.24 290.31 294.05 288.85 276.11K 0.90%
Dec 24, 2019 289.64 288.26 290.69 287.55 265.12K 0.48%
Dec 23, 2019 288.27 292.42 293.56 288.03 618.66K -1.28%
Dec 20, 2019 292 293.07 293.07 290.96 571.70K 0.00%
Dec 19, 2019 292 285.92 293.55 284.92 1.30M 2.70%
Dec 18, 2019 284.32 289 291.04 283.46 1.13M -2.55%
Dec 17, 2019 291.75 292.73 292.73 289.71 1.05M -0.14%
Dec 16, 2019 292.15 295.01 296.22 291.79 756.37K -0.94%
Dec 13, 2019 294.93 295.28 298.33 293.03 450.56K -0.58%
Dec 12, 2019 296.65 292.95 297.33 292.61 571.11K 1.03%
Dec 11, 2019 293.62 285.26 294.4 285.26 1.16M 2.94%
Dec 10, 2019 285.24 287.05 287.8 283.4 1.14M -0.39%
Dec 09, 2019 286.37 286.61 288.64 285.16 766.45K -0.07%
Dec 06, 2019 286.57 288.58 289.08 286.41 474.59K -0.10%
Dec 05, 2019 286.87 287.88 288.88 285.6 674.71K 0.30%
Dec 04, 2019 286 283.85 288.9 282.66 1.31M 0.67%
Dec 03, 2019 284.09 290 292.31 283.7 962.57K -3.39%
Dec 02, 2019 294.05 296.26 298.98 293.14 949.70K -0.08%
Nov 29, 2019 294.3 295.42 297.18 293.8 340.90K -0.35%
Nov 27, 2019 295.33 290.4 295.89 288.54 571.77K 2.14%
Nov 26, 2019 289.14 292.96 296.25 287.56 1.07M -1.32%
Nov 25, 2019 293 288.8 293.09 287.97 536.45K 2.53%
Nov 22, 2019 285.76 284.38 287.35 283.21 392.02K 0.60%
Nov 21, 2019 284.05 288.24 290.76 283.06 1.07M -1.45%
Nov 20, 2019 288.24 286.49 289.81 285.76 630.84K 0.87%
Nov 19, 2019 285.74 284.62 288.31 283.65 491.37K 0.40%
Nov 18, 2019 284.61 281.22 285.57 280.21 832.01K 1.14%
Nov 15, 2019 281.41 280.04 282.35 277.12 644.65K 0.99%
Nov 14, 2019 278.66 278.69 281.7 276.81 512.65K -0.26%
Nov 13, 2019 279.4 276.99 280.38 276.01 443.75K 0.55%
Nov 12, 2019 277.88 281.43 281.73 276.43 528.08K -1.00%
Nov 11, 2019 280.69 279.76 282.92 278.35 667.31K 0.01%
Nov 08, 2019 280.66 282.68 287.18 278.66 671.39K -0.71%
Nov 07, 2019 282.68 279.16 283.47 277.62 855.20K 1.75%
Nov 06, 2019 277.82 276.83 278.96 273.33 545.17K 0.55%
Nov 05, 2019 276.31 266.98 276.75 265.51 751.90K 2.61%
Nov 04, 2019 269.29 268.06 270.72 265.01 835.98K 0.01%
Nov 01, 2019 269.26 272.93 274.75 268.48 535.46K -0.87%
Oct 31, 2019 271.62 271.67 275.55 268.09 733.96K 0.27%
Oct 30, 2019 270.9 263.32 271.99 263.32 705.12K 2.93%
Oct 29, 2019 263.18 267.45 267.67 262.26 1.16M -2.33%
Oct 28, 2019 269.46 272.36 274.2 268.73 629.72K -0.84%
Oct 25, 2019 271.75 263.03 276.57 263.03 1.45M 3.09%
Oct 24, 2019 263.6 256.65 264.1 255.77 852.59K 2.97%
Oct 23, 2019 256 258.74 259.62 255.46 623.00K -1.14%
Oct 22, 2019 258.94 257.27 259.47 255.38 343.38K 0.55%
Oct 21, 2019 257.52 256.61 259.84 255.67 507.54K 0.71%
Oct 18, 2019 255.7 257.45 258.4 254.23 610.11K -0.29%
Oct 17, 2019 256.45 256.12 259.96 255.78 516.78K 0.19%
Oct 16, 2019 255.96 254.89 257.61 253.08 527.71K 0.09%
Oct 15, 2019 255.73 253.22 257.23 251.8 683.62K 1.40%
Oct 14, 2019 252.2 257.78 257.99 251.16 542.60K -2.17%
Oct 11, 2019 257.79 256.12 259.1 252.5 893.54K 1.19%
Oct 10, 2019 254.77 248.43 256.12 247.5 1.06M 2.65%
Oct 09, 2019 248.19 251.51 255.55 248.07 1.91M -2.09%
Oct 08, 2019 253.48 230.5 258 227.5 6.54M 4.65%
Oct 07, 2019 242.21 242.29 247.22 241.4 2.02M 0.03%
Oct 04, 2019 242.13 247.94 249 241.3 911.09K -0.50%
Oct 03, 2019 243.35 240.16 243.89 240.16 677.17K 0.66%
Oct 02, 2019 241.75 244 245.75 241.3 1.00M -1.64%
Oct 01, 2019 245.77 245.13 246.44 243.24 594.35K 0.48%
Sep 30, 2019 244.59 240.56 244.88 240.5 772.41K 1.72%
Sep 27, 2019 240.46 238.51 240.96 238.51 396.25K 0.42%
Sep 26, 2019 239.46 240.95 240.95 237.12 613.10K -0.82%
Sep 25, 2019 241.45 242.66 243.72 239.81 840.75K -0.63%
Sep 24, 2019 242.97 247.35 248.21 242.53 831.99K -1.34%
Sep 23, 2019 246.26 247.32 248.11 245.53 802.50K -0.55%
Sep 20, 2019 247.62 248.13 248.8 245.81 736.09K 0.25%
Sep 19, 2019 247.01 244.38 247.7 243.1 465.18K 0.82%
Sep 18, 2019 245 244.15 245.21 242.49 500.17K 0.60%
Sep 17, 2019 243.54 243.85 245.2 237.66 662.61K -0.51%
Sep 16, 2019 244.79 245.54 246.47 243.08 1.06M -0.11%
Sep 13, 2019 245.05 247.1 247.7 243.73 740.78K -0.71%
Sep 12, 2019 246.79 248.04 249.14 245.87 735.81K -0.92%
Sep 11, 2019 249.09 243.6 249.39 242.12 749.28K 2.27%
Sep 10, 2019 243.57 239.23 243.58 231.85 666.78K 1.83%
Sep 09, 2019 239.2 238.14 241.16 235.87 766.90K 0.78%
Sep 06, 2019 237.35 245.11 246.32 236.42 1.06M -3.06%
Sep 05, 2019 244.83 241.56 245.88 240.74 1.12M 2.41%
Sep 04, 2019 239.06 228.24 241.19 228 1.67M 5.37%
Sep 03, 2019 226.87 224.57 228.84 223.4 1.23M 0.01%
Aug 30, 2019 226.84 226.31 226.94 224.01 510.32K 0.70%
Aug 29, 2019 225.26 227.47 228.81 224.98 534.35K -0.26%
Aug 28, 2019 225.85 221.81 226.9 221.81 754.90K 1.53%
Aug 27, 2019 222.45 227.99 228.44 220.9 1.13M -2.30%
Aug 26, 2019 227.69 227.79 228.94 224.87 614.58K 0.68%
Aug 23, 2019 226.15 231.32 233.42 225.51 745.95K -2.46%