Date Cisco S & P 500 rcs rs&p

14-Dec-21 57.77 4,634.09

13-Dec-21 58.61 4,668.97 -1.44% -0.75%
10-Dec-21 59.25 4,712.02 -1.09% -0.92%
9-Dec-21 57.55 4,667.45 2.91% 0.95%
8-Dec-21 57.02 4,701.21 0.93% -0.72%
7-Dec-21 58.08 4,686.75 -1.84% 0.31%
6-Dec-21 56.96 4,591.67 1.95% 2.05%
3-Dec-21 56.23 4,538.43 1.29% 1.17%
2-Dec-21 56.15 4,577.10 0.14% -0.85%
1-Dec-21 55.03 4,513.04 2.01% 1.41%
30-Nov-21 54.84 4,567.00 0.35% -1.19%
29-Nov-21 55.76 4,655.27 -1.66% -1.91%
26-Nov-21 54.67 4,594.62 1.97% 1.31%
24-Nov-21 55.54 4,701.46 -1.58% -2.30%
23-Nov-21 55.3 4,690.70 0.43% 0.23%
22-Nov-21 54.6 4,682.94 1.27% 0.17%
19-Nov-21 53.25 4,697.96 2.50% -0.32%
18-Nov-21 53.63 4,704.54 -0.71% -0.14%
17-Nov-21 56.76 4,688.67 -5.67% 0.34%
16-Nov-21 57 4,700.90 -0.42% -0.26%
15-Nov-21 57.27 4,682.80 -0.47% 0.39%
12-Nov-21 56.82 4,682.85 0.79% 0.00%
11-Nov-21 56.76 4,649.27 0.11% 0.72%
10-Nov-21 57.77 4,646.71 -1.76% 0.06%
9-Nov-21 57.44 4,685.25 0.57% -0.83%
8-Nov-21 57 4,701.70 0.77% -0.35%
5-Nov-21 57.07 4,697.53 -0.12% 0.09%
4-Nov-21 57.12 4,680.06 -0.09% 0.37%
3-Nov-21 57.65 4,660.57 -0.92% 0.42%
2-Nov-21 57.62 4,630.65 0.05% 0.64%
1-Nov-21 56.1 4,613.67 2.67% 0.37%
29-Oct-21 55.97 4,605.38 0.23% 0.18%
28-Oct-21 56.24 4,596.42 -0.48% 0.19%
27-Oct-21 56.18 4,551.68 0.11% 0.98%
26-Oct-21 55.81 4,574.79 0.66% -0.51%
25-Oct-21 55.14 4,566.48 1.21% 0.18%
22-Oct-21 55.11 4,544.90 0.05% 0.47%
21-Oct-21 55.69 4,549.78 -1.05% -0.11%
20-Oct-21 56.2 4,536.19 -0.91% 0.30%
19-Oct-21 55.74 4,519.63 0.82% 0.37%
18-Oct-21 55.19 4,486.46 0.99% 0.74%
15-Oct-21 55.25 4,471.37 -0.11% 0.34%
14-Oct-21 55.65 4,438.26 -0.72% 0.74%
13-Oct-21 54.62 4,363.80 1.87% 1.69%
12-Oct-21 54.28 4,350.65 0.62% 0.30%
11-Oct-21 54.93 4,361.19 -1.19% -0.24%
8-Oct-21 55.08 4,391.34 -0.27% -0.69%
7-Oct-21 55.02 4,399.76 0.11% -0.19%
6-Oct-21 53.94 4,363.55 1.98% 0.83%
5-Oct-21 54.69 4,345.72 -1.38% 0.41%
4-Oct-21 54.23 4,300.46 0.84% 1.05%
1-Oct-21 54.77 4,357.04 -0.99% -1.31%
30-Sep-21 54.065 4,307.54 1.30% 1.14%
29-Sep-21 55.108 4,359.46 -1.91% -1.20%
28-Sep-21 55.147 4,352.63 -0.07% 0.16%
27-Sep-21 55.843 4,443.11 -1.25% -2.06%
24-Sep-21 56.349 4,455.48 -0.90% -0.28%
23-Sep-21 56.31 4,448.98 0.07% 0.15%
22-Sep-21 55.147 4,395.64 2.09% 1.21%
21-Sep-21 54.889 4,354.19 0.47% 0.95%
20-Sep-21 55.515 4,357.73 -1.13% -0.08%
17-Sep-21 56.469 4,432.99 -1.70% -1.71%
16-Sep-21 56.945 4,473.75 -0.84% -0.92%
15-Sep-21 57.174 4,480.70 -0.40% -0.16%
14-Sep-21 57.482 4,443.05 -0.54% 0.84%
13-Sep-21 57.71 4,468.73 -0.40% -0.58%
10-Sep-21 57.502 4,458.58 0.36% 0.23%
9-Sep-21 58.207 4,493.28 -1.22% -0.78%
8-Sep-21 58.286 4,514.07 -0.14% -0.46%
7-Sep-21 58.485 4,520.03 -0.34% -0.13%
3-Sep-21 59.021 4,535.43 -0.91% -0.34%
2-Sep-21 59.131 4,536.95 -0.19% -0.03%
1-Sep-21 58.644 4,524.09 0.83% 0.28%
31-Aug-21 58.624 4,522.68 0.03% 0.03%
30-Aug-21 58.733 4,528.79 -0.19% -0.14%
27-Aug-21 58.624 4,509.37 0.19% 0.43%
26-Aug-21 58.803 4,470.00 -0.30% 0.88%
25-Aug-21 58.952 4,496.19 -0.25% -0.58%
24-Aug-21 58.922 4,486.23 0.05% 0.22%
23-Aug-21 58.147 4,479.53 1.32% 0.15%
20-Aug-21 57.829 4,441.67 0.55% 0.85%
19-Aug-21 56.886 4,405.80 1.64% 0.81%
18-Aug-21 54.78 4,400.27 3.77% 0.13%
17-Aug-21 55.634 4,448.08 -1.55% -1.08%
16-Aug-21 55.902 4,479.71 -0.48% -0.71%
13-Aug-21 56.091 4,468.00 -0.34% 0.26%
12-Aug-21 56.012 4,460.83 0.14% 0.16%
11-Aug-21 55.485 4,442.41 0.95% 0.41%
10-Aug-21 55.237 4,436.75 0.45% 0.13%
9-Aug-21 55.098 4,432.35 0.25% 0.10%
6-Aug-21 55.217 4,436.52 -0.22% -0.09%
5-Aug-21 55.386 4,429.10 -0.31% 0.17%
4-Aug-21 55.316 4,402.66 0.13% 0.60%
3-Aug-21 55.873 4,423.15 -1.00% -0.46%
2-Aug-21 55.078 4,387.16 1.43% 0.82%
30-Jul-21 54.998 4,395.26 0.15% -0.18%
29-Jul-21 54.7 4,419.15 0.54% -0.54%
28-Jul-21 54.402 4,400.64 0.55% 0.42%
27-Jul-21 54.909 4,401.46 -0.93% -0.02%
26-Jul-21 55.098 4,422.30 -0.34% -0.47%
23-Jul-21 54.859 4,411.79 0.43% 0.24%
22-Jul-21 54.174 4,367.48 1.26% 1.01%
21-Jul-21 53.518 4,358.69 1.22% 0.20%
20-Jul-21 53.22 4,323.06 0.56% 0.82%
19-Jul-21 52.704 4,258.49 0.97% 1.50%
16-Jul-21 53.34 4,327.16 -1.20% -1.60%
15-Jul-21 53.29 4,360.03 0.09% -0.76%
14-Jul-21 53.727 4,374.30 -0.82% -0.33%
13-Jul-21 52.962 4,369.21 1.43% 0.12%
12-Jul-21 52.873 4,384.63 0.17% -0.35%
9-Jul-21 53.379 4,369.55 -0.95% 0.34%
8-Jul-21 52.903 4,320.82 0.90% 1.12%
7-Jul-21 52.903 4,358.13 0.00% -0.86%
6-Jul-21 52.624 4,343.54 0.53% 0.34%
2-Jul-21 53.181 4,352.34 -1.05% -0.20%
1-Jul-21 52.714 4,319.94 0.88% 0.75%
30-Jun-21 52.28 4,297.50 0.83% 0.52%
29-Jun-21 52.191 4,291.80 0.17% 0.13%
28-Jun-21 52.24 4,290.61 -0.09% 0.03%
25-Jun-21 52.339 4,280.70 -0.19% 0.23%
24-Jun-21 52.063 4,266.49 0.53% 0.33%
23-Jun-21 52.043 4,241.84 0.04% 0.58%
22-Jun-21 52.536 4,246.44 -0.94% -0.11%
21-Jun-21 52.457 4,224.79 0.15% 0.51%
 18-Jun-21 51.363 4,166.45 2.11% 1.39%
17-Jun-21 52.408 4,221.86 -2.01% -1.32%
16-Jun-21 52.743 4,223.70 -0.64% -0.04%
15-Jun-21 53.059 4,246.59 -0.60% -0.54%
14-Jun-21 53.434 4,255.15 -0.70% -0.20%
11-Jun-21 54.026 4,247.44 -1.10% 0.18%
10-Jun-21 54.282 4,239.18 -0.47% 0.19%
9-Jun-21 53.286 4,219.55 1.85% 0.46%
8-Jun-21 53.395 4,227.26 -0.20% -0.18%
7-Jun-21 53.187 4,226.52 0.39% 0.02%
4-Jun-21 53.335 4,229.89 -0.28% -0.08%
3-Jun-21 52.605 4,192.85 1.38% 0.88%
2-Jun-21 52.24 4,208.12 0.70% -0.36%
1-Jun-21 51.905 4,202.04 0.64% 0.14%
28-May-21 52.181 4,204.11 -0.53% -0.05%
27-May-21 52.201 4,200.88 -0.04% 0.08%
26-May-21 52.191 4,195.99 0.02% 0.12%
25-May-21 52.586 4,188.13 -0.75% 0.19%
24-May-21 52.665 4,197.05 -0.15% -0.21%
21-May-21 51.718 4,155.86 1.81% 0.99%
20-May-21 52.132 4,159.12 -0.80% -0.08%
19-May-21 51.757 4,115.68 0.72% 1.05%
18-May-21 52.211 4,127.83 -0.87% -0.29%
17-May-21 52.221 4,163.29 -0.02% -0.86%
14-May-21 52.181 4,173.85 0.08% -0.25%
13-May-21 51.777 4,112.50 0.78% 1.48%
12-May-21 50.899 4,063.04 1.71% 1.21%
11-May-21 52.112 4,152.10 -2.36% -2.17%
10-May-21 52.438 4,188.43 -0.62% -0.87%
7-May-21 52.704 4,232.60 -0.51% -1.05%
6-May-21 51.727 4,201.62 1.87% 0.73%
5-May-21 50.435 4,167.59 2.53% 0.81%
4-May-21 50.021 4,164.66 0.82% 0.07%
3-May-21 50.475 4,192.66 -0.90% -0.67%
30-Apr-21 50.218 4,181.17 0.51% 0.27%
29-Apr-21 50.761 4,211.47 -1.08% -0.72%
28-Apr-21 50.416 4,183.18 0.68% 0.67%
27-Apr-21 50.672 4,186.72 -0.51% -0.08%
26-Apr-21 50.938 4,187.62 -0.52% -0.02%
23-Apr-21 51.205 4,180.17 -0.52% 0.18%
22-Apr-21 50.8 4,134.98 0.79% 1.09%
21-Apr-21 51.224 4,173.42 -0.83% -0.93%
20-Apr-21 51.086 4,134.94 0.27% 0.93%
19-Apr-21 52.132 4,163.26 -2.03% -0.68%
16-Apr-21 52.083 4,185.47 0.09% -0.53%
15-Apr-21 50.938 4,170.42 2.22% 0.36%
14-Apr-21 50.672 4,124.66 0.52% 1.10%
13-Apr-21 50.958 4,141.59 -0.56% -0.41%
12-Apr-21 50.869 4,127.99 0.17% 0.33%
9-Apr-21 51.382 4,128.80 -1.00% -0.02%
8-Apr-21 51.205 4,097.17 0.35% 0.77%
7-Apr-21 51.067 4,079.95 0.27% 0.42%
6-Apr-21 51.323 4,073.94 -0.50% 0.15%
5-Apr-21 51.698 4,077.91 -0.73% -0.10%
1-Apr-21 50.909 4,019.87 1.54% 1.43%
31-Mar-21 50.644 3,972.89 0.52% 1.18%
30-Mar-21 50.703 3,958.55 -0.12% 0.36%
29-Mar-21 51.438 3,971.09 -1.44% -0.32%
26-Mar-21 51.487 3,974.54 -0.10% -0.09%
25-Mar-21 49.469 3,909.52 4.00% 1.65%
24-Mar-21 48.627 3,889.14 1.72% 0.52%
23-Mar-21 48.979 3,910.52 -0.72% -0.55%
22-Mar-21 49.263 3,940.59 -0.58% -0.77%
19-Mar-21 47.971 3,913.10 2.66% 0.70%
18-Mar-21 47.794 3,915.46 0.37% -0.06%
17-Mar-21 48.402 3,974.12 -1.26% -1.49%
16-Mar-21 48.646 3,962.71 -0.50% 0.29%
15-Mar-21 48.392 3,968.94 0.52% -0.16%
12-Mar-21 47.814 3,943.34 1.20% 0.65%
11-Mar-21 47.794 3,939.34 0.04% 0.10%
10-Mar-21 47.295 3,898.81 1.05% 1.03%
9-Mar-21 46.903 3,875.44 0.83% 0.60%
8-Mar-21 46.531 3,821.35 0.80% 1.41%
5-Mar-21 45.297 3,841.94 2.69% -0.54%
4-Mar-21 43.642 3,768.47 3.72% 1.93%
3-Mar-21 44.2 3,819.72 -1.27% -1.35%
2-Mar-21 44.582 3,870.29 -0.86% -1.32%
1-Mar-21 44.974 3,901.82 -0.88% -0.81%
26-Feb-21 43.945 3,811.15 2.31% 2.35%
25-Feb-21 44.582 3,829.34 -1.44% -0.48%
24-Feb-21 44.797 3,925.43 -0.48% -2.48%
23-Feb-21 44.572 3,881.37 0.50% 1.13%
22-Feb-21 44.494 3,876.50 0.18% 0.13%
19-Feb-21 44.739 3,906.71 -0.55% -0.78%
18-Feb-21 45.385 3,913.97 -1.43% -0.19%
17-Feb-21 45.297 3,931.33 0.19% -0.44%
16-Feb-21 45.551 3,932.59 -0.56% -0.03%
12-Feb-21 46.315 3,934.83 -1.66% -0.06%
11-Feb-21 46.599 3,916.38 -0.61% 0.47%
10-Feb-21 46.266 3,909.88 0.72% 0.17%
9-Feb-21 47.5 3,911.23 -2.63% -0.03%
8-Feb-21 47.931 3,915.59 -0.90% -0.11%
5-Feb-21 47.089 3,886.83 1.77% 0.74%
4-Feb-21 46.276 3,871.74 1.74% 0.39%
3-Feb-21 44.827 3,830.17 3.18% 1.08%
2-Feb-21 44.886 3,826.31 -0.13% 0.10%
1-Feb-21 44.464 3,773.86 0.94% 1.38%
29-Jan-21 43.661 3,714.24 1.82% 1.59%
28-Jan-21 44.406 3,787.38 -1.69% -1.95%
27-Jan-21 44.758 3,750.77 -0.79% 0.97%
26-Jan-21 44.327 3,849.62 0.97% -2.60%
25-Jan-21 44.102 3,855.36 0.51% -0.15%
22-Jan-21 43.847 3,841.47 0.58% 0.36%
21-Jan-21 44.18 3,853.07 -0.76% -0.30%
20-Jan-21 44.406 3,851.85 -0.51% 0.03%
19-Jan-21 44.259 3,798.91 0.33% 1.38%
15-Jan-21 44.494 3,768.25 -0.53% 0.81%
14-Jan-21 44.22 3,795.54 0.62% -0.72%
13-Jan-21 44.425 3,809.84 -0.46% -0.38%
12-Jan-21 44.846 3,801.19 -0.94% 0.23%
11-Jan-21 44.425 3,799.61 0.94% 0.04%
8-Jan-21 44.131 3,824.68 0.66% -0.66%
7-Jan-21 44.033 3,803.79 0.22% 0.55%
6-Jan-21 43.485 3,748.14 1.25% 1.47%
5-Jan-21 43.074 3,726.86 0.95% 0.57%
4-Jan-21 43.054 3,700.65 0.05% 0.71%
31-Dec-20 43.475 3,756.07 -0.97% -1.49%
30-Dec-20 43.213 3,732.04 0.60% 0.64%
29-Dec-20 43.368 3,727.04 -0.36% 0.13%
28-Dec-20 43.64 3,735.36 -0.63% -0.22%
24-Dec-20 43.271 3,703.06 0.85% 0.87%
23-Dec-20 43.116 3,690.01 0.36% 0.35%
22-Dec-20 43.417 3,687.26 -0.70% 0.07%
21-Dec-20 43.601 3,694.92 -0.42% -0.21%
18-Dec-20 44.146 3,709.41 -1.24% -0.39%
17-Dec-20 43.543 3,722.48 1.38% -0.35%
16-Dec-20 43.446 3,701.17 0.22% 0.57%
15-Dec-20 43.446 3,694.62 0.00% 0.18%
14-Dec-20 42.98 3,647.49 1.08% 1.28%
11-Dec-20 43.057 3,663.46 -0.18% -0.44%
10-Dec-20 43.057 3,668.10 0.00% -0.13%
9-Dec-20 43.417 3,672.82 -0.83% -0.13%
8-Dec-20 43.106 3,702.25 0.72% -0.80%
7-Dec-20 43.087 3,691.96 0.04% 0.28%
4-Dec-20 43.116 3,699.12 -0.07% -0.19%
3-Dec-20 42.853 3,666.72 0.61% 0.88%
2-Dec-20 42.64 3,669.01 0.50% -0.06%
1-Dec-20 42.3 3,662.45 0.80% 0.18%
30-Nov-20 41.794 3,621.63 1.20% 1.12%
27-Nov-20 41.484 3,638.35 0.74% -0.46%
25-Nov-20 41.289 3,629.65 0.47% 0.24%
24-Nov-20 41.396 3,635.41 -0.26% -0.16%
23-Nov-20 40.454 3,577.59 2.30% 1.60%
20-Nov-20 39.803 3,557.54 1.62% 0.56%
19-Nov-20 39.997 3,581.87 -0.49% -0.68%
18-Nov-20 40.143 3,567.79 -0.36% 0.39%
17-Nov-20 40.687 3,609.53 -1.35% -1.16%
16-Nov-20 41.328 3,626.91 -1.56% -0.48%
13-Nov-20 40.221 3,585.15 2.72% 1.16%
12-Nov-20 37.568 3,537.01 6.82% 1.35%
11-Nov-20 38.21 3,572.66 -1.69% -1.00%
10-Nov-20 37.617 3,545.53 1.56% 0.76%
9-Nov-20 37.112 3,550.50 1.35% -0.14%
6-Nov-20 36.461 3,509.44 1.77% 1.16%
5-Nov-20 36.169 3,510.45 0.80% -0.03%
4-Nov-20 35.528 3,443.44 1.79% 1.93%
3-Nov-20 35.635 3,369.16 -0.30% 2.18%
2-Nov-20 34.877 3,310.24 2.15% 1.76%
30-Oct-20 34.877 3,269.96 0.00% 1.22%
29-Oct-20 34.673 3,310.11 0.59% -1.22%
28-Oct-20 34.693 3,271.03 -0.06% 1.19%
27-Oct-20 35.82 3,390.68 -3.20% -3.59%
26-Oct-20 36.597 3,400.97 -2.15% -0.30%
23-Oct-20 37.714 3,465.39 -3.01% -1.88%
22-Oct-20 37.714 3,453.49 0.00% 0.34%
21-Oct-20 37.947 3,435.56 -0.62% 0.52%
20-Oct-20 38.083 3,443.12 -0.36% -0.22%
19-Oct-20 38.18 3,426.92 -0.25% 0.47%
16-Oct-20 39.016 3,483.81 -2.17% -1.65%
15-Oct-20 38.831 3,483.34 0.48% 0.01%
14-Oct-20 38.754 3,488.67 0.20% -0.15%
13-Oct-20 38.676 3,511.93 0.20% -0.66%
12-Oct-20 39.21 3,534.22 -1.37% -0.63%
9-Oct-20 38.715 3,477.14 1.27% 1.63%
8-Oct-20 38.656 3,446.83 0.15% 0.88%
7-Oct-20 38.278 3,419.44 0.98% 0.80%
6-Oct-20 37.471 3,360.97 2.13% 1.72%
5-Oct-20 37.471 3,408.60 0.00% -1.41%
2-Oct-20 37.18 3,348.42 0.78% 1.78%
1-Oct-20 37.695 3,380.80 -1.38% -0.96%
30-Sep-20 37.918 3,363.00 -0.59% 0.53%
29-Sep-20 37.6 3,335.47 0.84% 0.82%
28-Sep-20 37.668 3,351.60 -0.18% -0.48%
25-Sep-20 37.013 3,298.46 1.75% 1.60%
24-Sep-20 36.436 3,246.59 1.57% 1.59%
23-Sep-20 36.85 3,236.92 -1.13% 0.30%
22-Sep-20 37.851 3,315.57 -2.68% -2.40%
21-Sep-20 37.581 3,281.06 0.72% 1.05%
18-Sep-20 38.322 3,319.47 -1.95% -1.16%
17-Sep-20 38.862 3,357.01 -1.40% -1.12%
16-Sep-20 38.91 3,385.49 -0.12% -0.84%
15-Sep-20 39.083 3,401.20 -0.44% -0.46%
14-Sep-20 38.862 3,383.54 0.57% 0.52%
11-Sep-20 38.39 3,340.97 1.22% 1.27%
10-Sep-20 38.091 3,339.19 0.78% 0.05%
9-Sep-20 38.63 3,398.96 -1.41% -1.77%
8-Sep-20 38.505 3,331.84 0.32% 1.99%
4-Sep-20 39.295 3,426.96 -2.03% -2.81%
3-Sep-20 39.42 3,455.06 -0.32% -0.82%
2-Sep-20 40.835 3,580.84 -3.53% -3.58%
1-Sep-20 40.459 3,526.65 0.93% 1.52%
31-Aug-20 40.642 3,500.31 -0.45% 0.75%
28-Aug-20 40.623 3,508.01 0.05% -0.22%
27-Aug-20 40.71 3,484.55 -0.21% 0.67%
26-Aug-20 40.671 3,478.73 0.10% 0.17%
25-Aug-20 40.392 3,443.62 0.69% 1.01%
24-Aug-20 40.604 3,431.28 -0.52% 0.36%
21-Aug-20 40.671 3,397.16 -0.16% 1.00%
20-Aug-20 40.729 3,385.51 -0.14% 0.34%
19-Aug-20 40.305 3,374.85 1.05% 0.32%
18-Aug-20 40.411 3,389.78 -0.26% -0.44%
17-Aug-20 40.517 3,381.99 -0.26% 0.23%
14-Aug-20 40.912 3,372.85 -0.97% 0.27%
13-Aug-20 41.124 3,373.43 -0.52% -0.02%
12-Aug-20 46.303 3,380.35 -11.86% -0.20%
11-Aug-20 45.427 3,333.69 1.91% 1.39%
10-Aug-20 45.946 3,360.47 -1.14% -0.80%
7-Aug-20 45.658 3,351.28 0.63% 0.27%
6-Aug-20 45.985 3,349.16 -0.71% 0.06%
5-Aug-20 45.561 3,327.77 0.93% 0.64%
4-Aug-20 45.889 3,306.51 -0.72% 0.64%
3-Aug-20 45.398 3,294.61 1.08% 0.36%
31-Jul-20 45.34 3,271.12 0.13% 0.72%
30-Jul-20 44.705 3,246.22 1.41% 0.76%
29-Jul-20 44.965 3,258.44 -0.58% -0.38%
28-Jul-20 44.551 3,218.44 0.92% 1.24%
27-Jul-20 45.427 3,239.41 -1.95% -0.65%
24-Jul-20 44.666 3,215.63 1.69% 0.74%
23-Jul-20 45.638 3,235.66 -2.15% -0.62%
22-Jul-20 45.148 3,276.02 1.08% -1.24%
21-Jul-20 45.263 3,257.30 -0.25% 0.57%
20-Jul-20 45.215 3,251.84 0.11% 0.17%
17-Jul-20 45.003 3,224.73 0.47% 0.84%
16-Jul-20 44.069 3,215.57 2.10% 0.28%
15-Jul-20 44.666 3,226.56 -1.35% -0.34%
14-Jul-20 44.531 3,197.52 0.30% 0.90%
13-Jul-20 44.214 3,155.22 0.71% 1.33%
10-Jul-20 44.916 3,185.04 -1.58% -0.94%
9-Jul-20 44.955 3,152.05 -0.09% 1.04%
8-Jul-20 44.098 3,169.94 1.92% -0.57%
7-Jul-20 43.925 3,145.32 0.39% 0.78%
6-Jul-20 44.685 3,179.72 -1.72% -1.09%
2-Jul-20 43.925 3,130.01 1.72% 1.58%
1-Jul-20 43.992 3,115.86 -0.15% 0.45%
30-Jun-20 44.546 3,100.29 -1.25% 0.50%
29-Jun-20 44.078 3,053.24 1.06% 1.53%
26-Jun-20 44.231 3,009.05 -0.35% 1.46%
25-Jun-20 43.19 3,083.76 2.38% -2.45%
24-Jun-20 42.741 3,050.33 1.05% 1.09%
23-Jun-20 43.429 3,131.29 -1.60% -2.62%
22-Jun-20 43.133 3,117.86 0.68% 0.43%
19-Jun-20 43.286 3,097.74 -0.35% 0.65%
18-Jun-20 43.773 3,115.34 -1.12% -0.57%
17-Jun-20 44.097 3,113.49 -0.74% 0.06%
16-Jun-20 44.393 3,124.74 -0.67% -0.36%
15-Jun-20 43.314 3,066.59 2.46% 1.88%
12-Jun-20 43.047 3,041.31 0.62% 0.83%
11-Jun-20 41.71 3,002.10 3.16% 1.30%
 10-Jun-20 45.291 3,190.14 -8.24% -6.08%
9-Jun-20 45.893 3,207.18 -1.32% -0.53%
8-Jun-20 45.969 3,232.39 -0.17% -0.78%
5-Jun-20 45.683 3,193.93 0.62% 1.20%
4-Jun-20 44.756 3,112.35 2.05% 2.59%
3-Jun-20 44.833 3,122.87 -0.17% -0.34%
2-Jun-20 44.785 3,080.82 0.11% 1.36%
1-Jun-20 44.222 3,055.73 1.27% 0.82%
29-May-20 45.673 3,044.31 -3.23% 0.37%
28-May-20 43.553 3,029.73 4.75% 0.48%
27-May-20 43.897 3,036.13 -0.79% -0.21%
26-May-20 42.827 2,991.77 2.47% 1.47%
22-May-20 42.884 2,955.45 -0.13% 1.22%
21-May-20 42.636 2,948.51 0.58% 0.24%
20-May-20 43.4 2,971.61 -1.78% -0.78%
19-May-20 42.607 2,922.94 1.84% 1.65%
18-May-20 43.037 2,953.91 -1.00% -1.05%
15-May-20 42.283 2,863.70 1.77% 3.10%
14-May-20 41.882 2,852.50 0.95% 0.39%
13-May-20 40.067 2,820.00 4.43% 1.15%
12-May-20 41.28 2,870.12 -2.98% -1.76%
11-May-20 41.375 2,930.19 -0.23% -2.07%
8-May-20 41.06 2,929.80 0.76% 0.01%
7-May-20 39.513 2,881.19 3.84% 1.67%
6-May-20 39.303 2,848.42 0.53% 1.14%
5-May-20 39.599 2,868.44 -0.75% -0.70%
4-May-20 39.494 2,842.74 0.27% 0.90%
1-May-20 39.083 2,830.71 1.05% 0.42%
30-Apr-20 40.478 2,912.43 -3.51% -2.85%
29-Apr-20 41.394 2,939.51 -2.24% -0.93%
28-Apr-20 40.583 2,863.39 1.98% 2.62%
27-Apr-20 41.127 2,878.48 -1.33% -0.53%
24-Apr-20 40.611 2,836.74 1.26% 1.46%
23-Apr-20 39.752 2,797.80 2.14% 1.38%
22-Apr-20 39.885 2,799.31 -0.33% -0.05%
21-Apr-20 38.73 2,736.56 2.94% 2.27%
20-Apr-20 40.63 2,823.16 -4.79% -3.12%
17-Apr-20 40.573 2,874.56 0.14% -1.80%
16-Apr-20 39.637 2,799.55 2.33% 2.64%
15-Apr-20 39.656 2,783.36 -0.05% 0.58%
14-Apr-20 40.86 2,846.06 -2.99% -2.23%
13-Apr-20 39.37 2,761.63 3.71% 3.01%
9-Apr-20 39.351 2,789.82 0.05% -1.02%
 8-Apr-20 39.866 2,749.98 -1.30% 1.44%
7-Apr-20 38.816 2,659.41 2.67% 3.35%
6-Apr-20 39.57 2,663.68 -1.92% -0.16%
3-Apr-20 37.307 2,488.65 5.89% 6.80%
2-Apr-20 38.013 2,526.90 -1.87% -1.53%
1-Apr-20 36.266 2,470.50 4.70% 2.26%
31-Mar-20 37.193 2,584.59 -2.52% -4.51%
30-Mar-20 38.148 2,626.65 -2.54% -1.61%
27-Mar-20 36.729 2,541.47 3.79% 3.30%
26-Mar-20 38.394 2,630.07 -4.43% -3.43%
25-Mar-20 35.641 2,475.56 7.44% 6.05%
24-Mar-20 36.521 2,447.33 -2.44% 1.15%
23-Mar-20 32.736 2,237.40 10.94% 8.97%
20-Mar-20 33.683 2,304.92 -2.85% -2.97%
19-Mar-20 35.679 2,409.39 -5.76% -4.43%
18-Mar-20 35.121 2,398.10 1.58% 0.47%
17-Mar-20 33.588 2,529.19 4.46% -5.32%
16-Mar-20 31.894 2,386.13 5.18% 5.82%
13-Mar-20 35.613 2,711.02 -11.03% -12.77%
12-Mar-20 31.412 2,480.64 12.55% 8.88%
11-Mar-20 35.054 2,741.38 -10.97% -9.99%
10-Mar-20 37.921 2,882.23 -7.86% -5.01%
9-Mar-20 35.915 2,746.56 5.44% 4.82%
6-Mar-20 37.543 2,972.37 -4.43% -7.90%
5-Mar-20 37.439 3,023.94 0.28% -1.72%
4-Mar-20 39.161 3,130.12 -4.50% -3.45%
3-Mar-20 37.883 3,003.37 3.32% 4.13%
2-Mar-20 38.953 3,090.23 -2.79% -2.85%
28-Feb-20 37.779 2,954.22 3.06% 4.50%
27-Feb-20 37.883 2,978.76 -0.27% -0.83%
26-Feb-20 39.889 3,116.39 -5.16% -4.52%
25-Feb-20 40.438 3,128.21 -1.37% -0.38%
24-Feb-20 41.63 3,225.89 -2.91% -3.07%
21-Feb-20 43.806 3,337.75 -5.09% -3.41%
20-Feb-20 44.327 3,373.23 -1.18% -1.06%
19-Feb-20 43.797 3,386.15 1.20% -0.38%
18-Feb-20 44.081 3,370.29 -0.65% 0.47%
14-Feb-20 44.44 3,380.16 -0.81% -0.29%
13-Feb-20 44.771 3,373.94 -0.74% 0.18%
12-Feb-20 47.241 3,379.45 -5.37% -0.16%
11-Feb-20 46.484 3,357.75 1.62% 0.64%
10-Feb-20 46.238 3,352.09 0.53% 0.17%
7-Feb-20 45.386 3,327.71 1.86% 0.73%
 6-Feb-20 46.068 3,345.78 -1.49% -0.54%
5-Feb-20 45.84 3,334.69 0.50% 0.33%
4-Feb-20 45.055 3,297.59 1.73% 1.12%
3-Feb-20 44.024 3,248.92 2.31% 1.49%
31-Jan-20 43.494 3,225.52 1.21% 0.72%
30-Jan-20 44.696 3,283.66 -2.73% -1.79%
29-Jan-20 44.516 3,273.40 0.40% 0.31%
28-Jan-20 45.197 3,276.24 -1.52% -0.09%
27-Jan-20 44.913 3,243.63 0.63% 1.00%
24-Jan-20 46.219 3,295.47 -2.87% -1.59%
23-Jan-20 46.361 3,325.54 -0.31% -0.91%
22-Jan-20 46.427 3,321.75 -0.14% 0.11%
21-Jan-20 46.172 3,320.79 0.55% 0.03%
17-Jan-20 46.38 3,329.62 -0.45% -0.27%
16-Jan-20 46.408 3,316.81 -0.06% 0.39%
15-Jan-20 45.424 3,289.29 2.14% 0.83%
14-Jan-20 45.216 3,283.15 0.46% 0.19%
13-Jan-20 45.386 3,288.13 -0.38% -0.15%
10-Jan-20 44.592 3,265.35 1.76% 0.70%
9-Jan-20 44.771 3,274.70 -0.40% -0.29%
8-Jan-20 44.961 3,253.05 -0.42% 0.66%
7-Jan-20 44.932 3,237.18 0.06% 0.49%
6-Jan-20 45.225 3,246.28 -0.65% -0.28%
3-Jan-20 45.065 3,234.85 0.35% 0.35%
2-Jan-20 45.812 3,257.85 -1.64% -0.71%
31-Dec-19 45.046 3,230.78 1.69% 0.83%
30-Dec-19 44.698 3,221.29 0.78% 0.29%
27-Dec-19 44.867 3,240.02 -0.38% -0.58%
26-Dec-19 44.942 3,239.91 -0.17% 0.00%
24-Dec-19 44.877 3,223.38 0.14% 0.51%
23-Dec-19 45.177 3,224.01 -0.67% -0.02%
20-Dec-19 44.567 3,221.22 1.36% 0.09%
19-Dec-19 44.971 3,205.37 -0.90% 0.49%
18-Dec-19 43.806 3,191.14 2.62% 0.44%
17-Dec-19 43.618 3,192.52 0.43% -0.04%
16-Dec-19 43.186 3,191.45 1.00% 0.03%
13-Dec-19 42.547 3,168.80 1.49% 0.71%
12-Dec-19 42.895 3,168.57 -0.81% 0.01%
11-Dec-19 41.589 3,141.63 3.09% 0.85%
10-Dec-19 41.42 3,132.52 0.41% 0.29%
9-Dec-19 41.232 3,135.96 0.45% -0.11%
6-Dec-19 41.176 3,145.91 0.14% -0.32%
5-Dec-19 40.875 3,117.43 0.73% 0.91%
 4-Dec-19 41.223 3,112.76 -0.85% 0.15%
3-Dec-19 41.589 3,093.20 -0.88% 0.63%
2-Dec-19 41.984 3,113.87 -0.95% -0.67%
29-Nov-19 42.557 3,140.98 -1.36% -0.87%
27-Nov-19 42.491 3,153.63 0.16% -0.40%
26-Nov-19 42.557 3,140.52 -0.16% 0.42%
25-Nov-19 42.688 3,133.64 -0.31% 0.22%
22-Nov-19 42.125 3,110.29 1.33% 0.75%
21-Nov-19 42.115 3,103.54 0.02% 0.22%
20-Nov-19 42.341 3,108.46 -0.54% -0.16%
19-Nov-19 42.707 3,120.18 -0.86% -0.38%
18-Nov-19 42.406 3,122.03 0.71% -0.06%
15-Nov-19 42.35 3,120.46 0.13% 0.05%
14-Nov-19 42.181 3,096.63 0.40% 0.77%
13-Nov-19 45.515 3,094.04 -7.61% 0.08%
12-Nov-19 45.431 3,091.84 0.18% 0.07%
11-Nov-19 45.177 3,087.01 0.56% 0.16%
8-Nov-19 45.863 3,093.08 -1.51% -0.20%
7-Nov-19 45.478 3,085.18 0.84% 0.26%
6-Nov-19 45.337 3,076.78 0.31% 0.27%
5-Nov-19 44.858 3,074.62 1.06% 0.07%
4-Nov-19 44.595 3,078.27 0.59% -0.12%
1-Nov-19 44.172 3,066.91 0.95% 0.37%
31-Oct-19 44.623 3,037.56 -1.02% 0.96%
30-Oct-19 44.67 3,046.77 -0.11% -0.30%
29-Oct-19 44.369 3,036.89 0.68% 0.32%
28-Oct-19 44.304 3,039.42 0.15% -0.08%
25-Oct-19 44.05 3,022.55 0.57% 0.56%
24-Oct-19 43.59 3,010.29 1.05% 0.41%
23-Oct-19 44.191 3,004.52 -1.37% 0.19%
22-Oct-19 44.661 2,995.99 -1.06% 0.28%
21-Oct-19 44.51 3,006.72 0.34% -0.36%
18-Oct-19 43.872 2,986.20 1.44% 0.68%
17-Oct-19 44.172 2,997.95 -0.68% -0.39%
16-Oct-19 43.947 2,989.69 0.51% 0.28%
15-Oct-19 43.543 2,995.68 0.92% -0.20%
14-Oct-19 43.252 2,966.15 0.67% 0.99%
11-Oct-19 43.731 2,970.27 -1.10% -0.14%
10-Oct-19 43.346 2,938.13 0.88% 1.09%
9-Oct-19 43.994 2,919.40 -1.48% 0.64%
8-Oct-19 43.571 2,893.06 0.97% 0.91%
7-Oct-19 44.867 2,938.79 -2.93% -1.57%
4-Oct-19 44.632 2,952.01 0.53% -0.45%
 3-Oct-19 44.2 2,910.63 0.97% 1.41%
2-Oct-19 43.402 2,887.61 1.82% 0.79%
1-Oct-19 44.502 2,940.25 -2.50% -1.81%
30-Sep-19 46.059 2,976.74 -3.44% -1.23%
27-Sep-19 45.527 2,961.79 1.16% 0.50%
26-Sep-19 45.518 2,977.62 0.02% -0.53%
25-Sep-19 46.245 2,984.87 -1.58% -0.24%
24-Sep-19 45.788 2,966.60 0.99% 0.61%
23-Sep-19 46.068 2,991.78 -0.61% -0.85%
20-Sep-19 46.236 2,992.07 -0.36% -0.01%
19-Sep-19 45.854 3,006.79 0.83% -0.49%
18-Sep-19 45.993 3,006.73 -0.30% 0.00%
17-Sep-19 46.059 3,005.70 -0.14% 0.03%
16-Sep-19 46.571 2,997.96 -1.11% 0.26%
13-Sep-19 46.637 3,007.39 -0.14% -0.31%
12-Sep-19 46.543 3,009.57 0.20% -0.07%
11-Sep-19 46.637 3,000.93 -0.20% 0.29%
10-Sep-19 45.872 2,979.39 1.65% 0.72%
9-Sep-19 45.285 2,978.43 1.29% 0.03%
6-Sep-19 45.527 2,978.71 -0.53% -0.01%
5-Sep-19 45.136 2,976.00 0.86% 0.09%
4-Sep-19 44.11 2,937.78 2.30% 1.29%
3-Sep-19 43.346 2,906.27 1.75% 1.08%
30-Aug-19 43.635 2,926.46 -0.66% -0.69%
29-Aug-19 44.064 2,924.58 -0.98% 0.06%
28-Aug-19 43.691 2,887.94 0.85% 1.26%
27-Aug-19 43.616 2,869.16 0.17% 0.65%
26-Aug-19 43.905 2,878.38 -0.66% -0.32%
23-Aug-19 43.449 2,847.11 1.04% 1.09%
22-Aug-19 44.912 2,922.95 -3.31% -2.63%
21-Aug-19 45.462 2,924.43 -1.22% -0.05%
20-Aug-19 44.679 2,900.51 1.74% 0.82%
19-Aug-19 45.21 2,923.65 -1.18% -0.79%
16-Aug-19 43.775 2,888.68 3.23% 1.20%
15-Aug-19 43.113 2,847.60 1.52% 1.43%
14-Aug-19 47.177 2,840.60 -9.01% 0.25%
13-Aug-19 49.144 2,926.32 -4.08% -2.97%
12-Aug-19 48.044 2,882.70 2.26% 1.50%
9-Aug-19 48.874 2,918.65 -1.71% -1.24%
8-Aug-19 49.554 2,938.09 -1.38% -0.66%
7-Aug-19 48.79 2,883.98 1.55% 1.86%
6-Aug-19 49.032 2,881.77 -0.49% 0.08%
5-Aug-19 47.886 2,844.74 2.36% 1.29%
 2-Aug-19 49.638 2,932.05 -3.59% -3.02%
1-Aug-19 51.633 2,953.56 -3.94% -0.73%
31-Jul-19 51.642 2,980.38 -0.02% -0.90%
30-Jul-19 52.64 3,013.18 -1.91% -1.09%
29-Jul-19 53.069 3,020.97 -0.81% -0.26%
26-Jul-19 52.696 3,025.86 0.71% -0.16%
25-Jul-19 52.78 3,003.67 -0.16% 0.74%
24-Jul-19 53.348 3,019.56 -1.07% -0.53%
23-Jul-19 53.796 3,005.47 -0.84% 0.47%
22-Jul-19 53.814 2,985.03 -0.03% 0.68%
19-Jul-19 53.469 2,976.61 0.64% 0.28%
18-Jul-19 53.824 2,995.11 -0.66% -0.62%
17-Jul-19 53.33 2,984.42 0.92% 0.36%
16-Jul-19 53.712 3,004.04 -0.71% -0.66%
15-Jul-19 54.113 3,014.30 -0.74% -0.34%
12-Jul-19 54.019 3,013.77 0.17% 0.02%
11-Jul-19 53.414 2,999.91 1.13% 0.46%
10-Jul-19 53.255 2,993.07 0.30% 0.23%
9-Jul-19 52.519 2,979.63 1.39% 0.45%
8-Jul-19 52.379 2,975.95 0.27% 0.12%
5-Jul-19 52.761 2,990.41 -0.73% -0.48%
3-Jul-19 52.649 2,995.82 0.21% -0.18%
2-Jul-19 51.698 2,973.01 1.82% 0.76%
1-Jul-19 50.707 2,964.33 1.94% 0.29%
28-Jun-19 50.698 2,941.76 0.02% 0.76%
27-Jun-19 51.624 2,924.92 -1.81% 0.57%
26-Jun-19 52.43 2,913.78 -1.55% 0.38%
25-Jun-19 51.948 2,917.38 0.92% -0.12%
24-Jun-19 52.967 2,945.35 -1.94% -0.95%
21-Jun-19 52.828 2,950.46 0.26% -0.17%
20-Jun-19 53.18 2,954.18 -0.66% -0.13%
19-Jun-19 51.995 2,926.46 2.25% 0.94%
18-Jun-19 51.921 2,917.75 0.14% 0.30%
17-Jun-19 51.319 2,889.67 1.17% 0.97%
14-Jun-19 50.716 2,886.98 1.18% 0.09%
13-Jun-19 52.032 2,891.64 -2.56% -0.16%
12-Jun-19 51.745 2,879.84 0.55% 0.41%
11-Jun-19 52.903 2,885.72 -2.21% -0.20%
10-Jun-19 52.263 2,886.73 1.22% -0.03%
7-Jun-19 51.81 2,873.34 0.87% 0.46%
6-Jun-19 51.041 2,843.49 1.50% 1.04%
5-Jun-19 50.716 2,826.15 0.64% 0.61%
4-Jun-19 49.308 2,803.27 2.82% 0.81%
 3-Jun-19 47.965 2,744.45 2.76% 2.12%
31-May-19 48.197 2,752.06 -0.48% -0.28%
30-May-19 49.623 2,788.86 -2.92% -1.33%
29-May-19 49.262 2,783.02 0.73% 0.21%
28-May-19 49.957 2,802.39 -1.40% -0.69%
24-May-19 50.364 2,826.06 -0.81% -0.84%
23-May-19 50.198 2,822.24 0.33% 0.14%
22-May-19 51.587 2,856.27 -2.73% -1.20%
21-May-19 52.356 2,864.36 -1.48% -0.28%
20-May-19 51.884 2,840.23 0.91% 0.85%
17-May-19 52.199 2,859.53 -0.61% -0.68%
16-May-19 51.81 2,876.32 0.75% -0.59%
15-May-19 48.577 2,850.96 6.44% 0.89%
14-May-19 48.188 2,834.41 0.80% 0.58%
13-May-19 47.521 2,811.87 1.39% 0.80%
10-May-19 49.429 2,881.40 -3.94% -2.44%
9-May-19 49.021 2,870.72 0.83% 0.37%
8-May-19 49.531 2,879.42 -1.03% -0.30%
7-May-19 49.512 2,884.05 0.04% -0.16%
6-May-19 50.568 2,932.47 -2.11% -1.66%
3-May-19 50.892 2,945.64 -0.64% -0.45%
2-May-19 50.892 2,917.52 0.00% 0.96%
1-May-19 51.485 2,923.73 -1.16% -0.21%
30-Apr-19 51.828 2,945.83 -0.66% -0.75%
29-Apr-19 51.995 2,943.03 -0.32% 0.10%
26-Apr-19 51.763 2,939.88 0.45% 0.11%
25-Apr-19 52.18 2,926.17 -0.80% 0.47%
24-Apr-19 52.69 2,927.25 -0.97% -0.04%
23-Apr-19 52.514 2,933.68 0.33% -0.22%
22-Apr-19 52.189 2,907.97 0.62% 0.88%
18-Apr-19 52.245 2,905.03 -0.11% 0.10%
17-Apr-19 52.162 2,900.45 0.16% 0.16%
16-Apr-19 52.754 2,907.06 -1.13% -0.23%
15-Apr-19 52.393 2,905.58 0.69% 0.05%
12-Apr-19 52.143 2,907.41 0.48% -0.06%
11-Apr-19 51.504 2,888.32 1.23% 0.66%
10-Apr-19 51.708 2,888.21 -0.40% 0.00%
9-Apr-19 51.115 2,878.20 1.15% 0.35%
8-Apr-19 51.402 2,895.77 -0.56% -0.61%
5-Apr-19 51.143 2,892.74 0.51% 0.10%
4-Apr-19 51.078 2,879.39 0.13% 0.46%
3-Apr-19 51.207 2,873.40 -0.25% 0.21%
2-Apr-19 50.894 2,867.24 0.61% 0.21%
 1-Apr-19 50.609 2,867.19 0.56% 0.00%
29-Mar-19 49.698 2,834.40 1.82% 1.15%
28-Mar-19 49.118 2,815.44 1.17% 0.67%
27-Mar-19 48.915 2,805.37 0.41% 0.36%
26-Mar-19 48.998 2,818.46 -0.17% -0.47%
25-Mar-19 48.538 2,798.36 0.94% 0.72%
22-Mar-19 48.547 2,800.71 -0.02% -0.08%
21-Mar-19 49.652 2,854.88 -2.25% -1.92%
20-Mar-19 49.026 2,824.23 1.27% 1.08%
19-Mar-19 49.072 2,832.57 -0.09% -0.29%
18-Mar-19 49.256 2,832.94 -0.37% -0.01%
15-Mar-19 48.971 2,822.48 0.58% 0.37%
14-Mar-19 48.547 2,808.48 0.87% 0.50%
13-Mar-19 48.409 2,810.92 0.28% -0.09%
12-Mar-19 48.004 2,791.52 0.84% 0.69%
11-Mar-19 47.792 2,783.30 0.44% 0.29%
8-Mar-19 47.01 2,743.07 1.65% 1.46%
7-Mar-19 47.212 2,748.93 -0.43% -0.21%
6-Mar-19 47.562 2,771.45 -0.74% -0.82%
5-Mar-19 47.222 2,789.65 0.72% -0.65%
4-Mar-19 47.093 2,792.81 0.27% -0.11%
1-Mar-19 47.323 2,803.69 -0.49% -0.39%
28-Feb-19 47.654 2,784.49 -0.70% 0.69%
27-Feb-19 47.489 2,792.38 0.35% -0.28%
26-Feb-19 47.111 2,793.90 0.80% -0.05%
25-Feb-19 46.752 2,796.11 0.76% -0.08%
22-Feb-19 46.126 2,792.67 1.35% 0.12%
21-Feb-19 45.482 2,774.88 1.41% 0.64%
20-Feb-19 45.684 2,784.70 -0.44% -0.35%
19-Feb-19 45.703 2,779.76 -0.04% 0.18%
15-Feb-19 45.5 2,775.60 0.45% 0.15%
14-Feb-19 44.552 2,745.73 2.11% 1.08%
13-Feb-19 43.724 2,753.03 1.88% -0.27%
12-Feb-19 44.083 2,744.73 -0.82% 0.30%
11-Feb-19 43.797 2,709.80 0.65% 1.28%
8-Feb-19 43.438 2,707.88 0.82% 0.07%
7-Feb-19 42.987 2,706.05 1.04% 0.07%
6-Feb-19 43.705 2,731.61 -1.66% -0.94%
5-Feb-19 43.503 2,737.70 0.46% -0.22%
4-Feb-19 43.586 2,724.87 -0.19% 0.47%
1-Feb-19 43.576 2,706.53 0.02% 0.68%
31-Jan-19 43.53 2,704.10 0.11% 0.09%
30-Jan-19 42.997 2,681.05 1.23% 0.86%
 29-Jan-19 42.306 2,640.00 1.62% 1.54%
28-Jan-19 42.113 2,643.85 0.46% -0.15%
25-Jan-19 42.463 2,664.76 -0.83% -0.79%
24-Jan-19 41.984 2,642.33 1.13% 0.85%
23-Jan-19 41.846 2,638.70 0.33% 0.14%
22-Jan-19 41.22 2,632.90 1.51% 0.22%
18-Jan-19 41.45 2,670.71 -0.56% -1.43%
17-Jan-19 40.695 2,635.96 1.84% 1.31%
16-Jan-19 40.465 2,616.10 0.57% 0.76%
15-Jan-19 40.52 2,610.30 -0.14% 0.22%
14-Jan-19 39.775 2,582.61 1.86% 1.07%
11-Jan-19 40.033 2,596.26 -0.65% -0.53%
10-Jan-19 39.802 2,596.64 0.58% -0.01%
9-Jan-19 39.876 2,584.96 -0.19% 0.45%
8-Jan-19 40.097 2,574.41 -0.55% 0.41%
7-Jan-19 39.775 2,549.69 0.81% 0.96%
4-Jan-19 39.508 2,531.94 0.67% 0.70%
3-Jan-19 37.805 2,447.89 4.41% 3.38%
2-Jan-19 39.232 2,510.03 -3.71% -2.51%
31-Dec-18 39.579 2,506.85 -0.88% 0.13%
28-Dec-18 39.067 2,485.74 1.30% 0.85%
27-Dec-18 39.195 2,488.83 -0.33% -0.12%
26-Dec-18 38.793 2,467.70 1.03% 0.85%
24-Dec-18 36.793 2,351.10 5.29% 4.84%
21-Dec-18 38.227 2,416.62 -3.82% -2.75%
20-Dec-18 38.812 2,467.42 -1.52% -2.08%
19-Dec-18 39.405 2,506.96 -1.52% -1.59%
18-Dec-18 40.246 2,546.16 -2.11% -1.55%
17-Dec-18 40.373 2,545.94 -0.32% 0.01%
14-Dec-18 41.853 2,599.95 -3.60% -2.10%
13-Dec-18 43.36 2,650.54 -3.54% -1.93%
12-Dec-18 43.315 2,651.07 0.10% -0.02%
11-Dec-18 43.013 2,636.78 0.70% 0.54%
10-Dec-18 42.803 2,637.72 0.49% -0.04%
7-Dec-18 42.42 2,633.08 0.90% 0.18%
6-Dec-18 44.201 2,695.95 -4.11% -2.36%
4-Dec-18 43.251 2,700.06 2.17% -0.15%
3-Dec-18 44.52 2,790.37 -2.89% -3.29%
30-Nov-18 43.726 2,760.17 1.80% 1.09%
29-Nov-18 43.242 2,737.80 1.11% 0.81%
28-Nov-18 43.196 2,743.79 0.11% -0.22%
27-Nov-18 42.127 2,682.17 2.51% 2.27%
26-Nov-18 41.625 2,673.45 1.20% 0.33%
23-Nov-18 40.684 2,632.56 2.29% 1.54%
21-Nov-18 41.004 2,649.93 -0.78% -0.66%
20-Nov-18 40.638 2,641.89 0.90% 0.30%
19-Nov-18 41.789 2,690.73 -2.79% -1.83%
16-Nov-18 42.337 2,736.27 -1.30% -1.68%
15-Nov-18 42.721 2,730.20 -0.90% 0.22%
14-Nov-18 40.492 2,701.58 5.36% 1.05%
13-Nov-18 41.214 2,722.18 -1.77% -0.76%
12-Nov-18 41.671 2,726.22 -1.10% -0.15%
9-Nov-18 43.032 2,781.01 -3.21% -1.99%
8-Nov-18 44.246 2,806.83 -2.78% -0.92%
7-Nov-18 43.753 2,813.89 1.12% -0.25%
6-Nov-18 42.474 2,755.45 2.97% 2.10%
5-Nov-18 42.146 2,738.31 0.78% 0.62%
2-Nov-18 41.543 2,723.06 1.44% 0.56%
1-Nov-18 41.698 2,740.37 -0.37% -0.63%
31-Oct-18 41.789 2,711.74 -0.22% 1.05%
30-Oct-18 40.721 2,682.63 2.59% 1.08%
29-Oct-18 40.045 2,641.25 1.67% 1.55%
26-Oct-18 40.419 2,658.69 -0.93% -0.66%
25-Oct-18 41.534 2,705.57 -2.72% -1.75%
24-Oct-18 40.255 2,656.10 3.13% 1.85%
23-Oct-18 41.488 2,740.69 -3.02% -3.14%
22-Oct-18 41.798 2,755.88 -0.74% -0.55%
19-Oct-18 41.415 2,767.78 0.92% -0.43%
18-Oct-18 41.524 2,768.78 -0.26% -0.04%
17-Oct-18 41.963 2,809.21 -1.05% -1.45%
16-Oct-18 41.853 2,809.92 0.26% -0.03%
15-Oct-18 40.803 2,750.79 2.54% 2.13%
12-Oct-18 41.753 2,767.13 -2.30% -0.59%
11-Oct-18 40.3 2,728.37 3.54% 1.41%
10-Oct-18 41.68 2,785.68 -3.37% -2.08%
9-Oct-18 43.379 2,880.34 -4.00% -3.34%
8-Oct-18 43.406 2,884.43 -0.06% -0.14%
5-Oct-18 43.963 2,885.57 -1.28% -0.04%
4-Oct-18 44.192 2,901.61 -0.52% -0.55%
3-Oct-18 44.584 2,925.51 -0.88% -0.82%
2-Oct-18 44.466 2,923.43 0.27% 0.07%
1-Oct-18 44.339 2,924.59 0.29% -0.04%
28-Sep-18 44.14 2,913.98 0.45% 0.36%
27-Sep-18 43.849 2,914.00 0.66% 0.00%
26-Sep-18 43.922 2,905.97 -0.17% 0.28%
25-Sep-18 43.977 2,915.56 -0.13% -0.33%
24-Sep-18 43.949 2,919.37 0.06% -0.13%
21-Sep-18 44.058 2,929.67 -0.25% -0.35%
20-Sep-18 43.305 2,930.75 1.72% -0.04%
19-Sep-18 42.897 2,907.95 0.95% 0.78%
18-Sep-18 43.06 2,904.31 -0.38% 0.13%
17-Sep-18 42.743 2,888.80 0.74% 0.54%
14-Sep-18 43.006 2,904.98 -0.61% -0.56%
13-Sep-18 42.861 2,904.18 0.34% 0.03%
12-Sep-18 42.543 2,888.92 0.74% 0.53%
11-Sep-18 42.67 2,887.89 -0.30% 0.04%
10-Sep-18 42.706 2,877.13 -0.08% 0.37%
7-Sep-18 42.688 2,871.68 0.04% 0.19%
6-Sep-18 42.897 2,878.05 -0.49% -0.22%
5-Sep-18 42.888 2,888.60 0.02% -0.37%
4-Sep-18 43.305 2,896.72 -0.97% -0.28%
31-Aug-18 43.341 2,901.52 -0.08% -0.17%
30-Aug-18 42.779 2,901.13 1.31% 0.01%
29-Aug-18 43.078 2,914.04 -0.70% -0.44%
28-Aug-18 42.597 2,897.52 1.12% 0.57%
27-Aug-18 42.271 2,896.74 0.77% 0.03%
24-Aug-18 42.026 2,874.69 0.58% 0.76%
23-Aug-18 41.754 2,856.98 0.65% 0.62%
22-Aug-18 41.726 2,861.82 0.07% -0.17%
21-Aug-18 41.536 2,862.96 0.46% -0.04%
20-Aug-18 41.935 2,857.05 -0.96% 0.21%
17-Aug-18 41.618 2,850.13 0.76% 0.24%
16-Aug-18 40.973 2,840.69 1.56% 0.33%
15-Aug-18 39.794 2,818.37 2.92% 0.79%
14-Aug-18 39.921 2,839.96 -0.32% -0.76%
13-Aug-18 39.694 2,821.93 0.57% 0.64%
10-Aug-18 39.721 2,833.28 -0.07% -0.40%
9-Aug-18 39.721 2,853.58 0.00% -0.71%
8-Aug-18 39.776 2,857.70 -0.14% -0.14%
7-Aug-18 39.54 2,858.45 0.60% -0.03%
6-Aug-18 39.286 2,850.40 0.64% 0.28%
3-Aug-18 38.859 2,840.35 1.09% 0.35%
2-Aug-18 38.587 2,827.22 0.70% 0.46%
1-Aug-18 37.979 2,813.36 1.59% 0.49%
31-Jul-18 38.369 2,816.29 -1.02% -0.10%
30-Jul-18 38.261 2,802.60 0.28% 0.49%
27-Jul-18 38.623 2,818.82 -0.94% -0.58%
26-Jul-18 39.494 2,837.44 -2.23% -0.66%
25-Jul-18 39.159 2,846.07 0.85% -0.30%
 24-Jul-18 38.46 2,820.40 1.80% 0.91%
23-Jul-18 38.161 2,806.98 0.78% 0.48%
20-Jul-18 38.115 2,801.83 0.12% 0.18%
19-Jul-18 38.469 2,804.49 -0.92% -0.09%
18-Jul-18 38.297 2,815.62 0.45% -0.40%
17-Jul-18 38.415 2,809.55 -0.31% 0.22%
16-Jul-18 38.56 2,798.43 -0.38% 0.40%
13-Jul-18 37.907 2,801.31 1.71% -0.10%
12-Jul-18 39.54 2,798.29 -4.22% 0.11%
11-Jul-18 38.623 2,774.02 2.35% 0.87%
10-Jul-18 38.887 2,793.84 -0.68% -0.71%
9-Jul-18 38.714 2,784.17 0.45% 0.35%
6-Jul-18 38.75 2,759.82 -0.09% 0.88%
5-Jul-18 38.614 2,736.61 0.35% 0.84%
3-Jul-18 38.415 2,713.22 0.52% 0.86%
2-Jul-18 38.541 2,726.71 -0.33% -0.50%
29-Jun-18 38.739 2,718.37 -0.51% 0.31%
28-Jun-18 38.658 2,716.31 0.21% 0.08%
27-Jun-18 38.109 2,699.63 1.43% 0.62%
26-Jun-18 38.307 2,723.06 -0.52% -0.86%
25-Jun-18 38.073 2,717.07 0.61% 0.22%
22-Jun-18 38.892 2,754.88 -2.13% -1.38%
21-Jun-18 38.856 2,749.76 0.09% 0.19%
20-Jun-18 39.378 2,767.32 -1.33% -0.64%
19-Jun-18 39.45 2,762.59 -0.18% 0.17%
18-Jun-18 39.801 2,773.75 -0.89% -0.40%
15-Jun-18 39.837 2,779.66 -0.09% -0.21%
14-Jun-18 40.233 2,782.49 -0.99% -0.10%
13-Jun-18 39.621 2,775.63 1.53% 0.25%
12-Jun-18 39.558 2,786.85 0.16% -0.40%
11-Jun-18 39.333 2,782.00 0.57% 0.17%
8-Jun-18 39.144 2,779.03 0.48% 0.11%
7-Jun-18 39.297 2,770.37 -0.39% 0.31%
6-Jun-18 39.846 2,772.35 -1.39% -0.07%
5-Jun-18 39.315 2,748.80 1.34% 0.85%
4-Jun-18 39.234 2,746.87 0.21% 0.07%
1-Jun-18 39.306 2,734.62 -0.18% 0.45%
31-May-18 38.451 2,705.27 2.20% 1.08%
30-May-18 38.577 2,724.01 -0.33% -0.69%
29-May-18 38.685 2,689.86 -0.28% 1.26%
25-May-18 38.946 2,721.33 -0.67% -1.16%
24-May-18 39.225 2,727.76 -0.71% -0.24%
23-May-18 39.324 2,733.29 -0.25% -0.20%
22-May-18 39.297 2,724.44 0.07% 0.32%
21-May-18 39.387 2,733.01 -0.23% -0.31%
18-May-18 38.901 2,712.97 1.24% 0.74%
17-May-18 39.126 2,720.13 -0.58% -0.26%
16-May-18 40.656 2,722.46 -3.84% -0.09%
15-May-18 40.945 2,711.45 -0.71% 0.41%
14-May-18 41.143 2,730.13 -0.48% -0.69%
11-May-18 41.35 2,727.72 -0.50% 0.09%
10-May-18 41.683 2,723.07 -0.80% 0.17%
9-May-18 41.449 2,697.79 0.56% 0.93%
8-May-18 41.152 2,671.92 0.72% 0.96%
7-May-18 41.17 2,672.63 -0.04% -0.03%
4-May-18 40.783 2,663.42 0.94% 0.35%
3-May-18 40.008 2,629.73 1.92% 1.27%
2-May-18 39.486 2,635.67 1.31% -0.23%
1-May-18 40.359 2,654.80 -2.19% -0.72%
30-Apr-18 39.873 2,648.05 1.21% 0.25%
27-Apr-18 40.251 2,669.91 -0.94% -0.82%
26-Apr-18 39.801 2,666.94 1.12% 0.11%
25-Apr-18 39.351 2,639.40 1.14% 1.04%
24-Apr-18 39.378 2,634.56 -0.07% 0.18%
23-Apr-18 39.837 2,670.29 -1.16% -1.35%
20-Apr-18 39.693 2,670.14 0.36% 0.01%
19-Apr-18 40.116 2,693.13 -1.06% -0.86%
18-Apr-18 40.179 2,708.64 -0.16% -0.57%
17-Apr-18 40.143 2,706.39 0.09% 0.08%
16-Apr-18 38.982 2,677.84 2.93% 1.06%
13-Apr-18 38.712 2,656.30 0.70% 0.81%
12-Apr-18 39.018 2,663.99 -0.79% -0.29%
11-Apr-18 38.199 2,642.19 2.12% 0.82%
10-Apr-18 38.271 2,656.87 -0.19% -0.55%
9-Apr-18 37.064 2,613.16 3.20% 1.66%
6-Apr-18 36.668 2,604.47 1.07% 0.33%
5-Apr-18 37.65 2,662.84 -2.64% -2.22%
4-Apr-18 37.091 2,644.69 1.50% 0.68%
3-Apr-18 36.956 2,614.45 0.36% 1.15%
2-Apr-18 36.626 2,581.88 0.90% 1.25%
29-Mar-18 38.305 2,640.87 -4.48% -2.26%
28-Mar-18 37.206 2,605.00 2.91% 1.37%
27-Mar-18 38.117 2,612.62 -2.42% -0.29%
26-Mar-18 39.35 2,658.55 -3.18% -1.74%
23-Mar-18 37.885 2,588.26 3.79% 2.68%
22-Mar-18 38.466 2,643.69 -1.52% -2.12%
21-Mar-18 39.573 2,711.93 -2.84% -2.55%
20-Mar-18 39.627 2,716.94 -0.14% -0.18%
19-Mar-18 39.537 2,712.92 0.23% 0.15%
16-Mar-18 40.198 2,752.01 -1.66% -1.43%
15-Mar-18 40.484 2,747.33 -0.71% 0.17%
14-Mar-18 40.439 2,749.48 0.11% -0.08%
13-Mar-18 40.332 2,765.31 0.26% -0.57%
12-Mar-18 40.681 2,783.02 -0.86% -0.64%
9-Mar-18 40.52 2,786.57 0.40% -0.13%
8-Mar-18 39.6 2,738.97 2.30% 1.72%
7-Mar-18 39.475 2,726.80 0.32% 0.45%
6-Mar-18 39.555 2,728.12 -0.20% -0.05%
5-Mar-18 39.761 2,720.94 -0.52% 0.26%
2-Mar-18 39.35 2,691.25 1.04% 1.10%
1-Mar-18 39.118 2,677.67 0.59% 0.51%
28-Feb-18 39.993 2,713.83 -2.21% -1.34%
27-Feb-18 40.225 2,744.28 -0.58% -1.12%
26-Feb-18 40.511 2,779.60 -0.71% -1.28%
23-Feb-18 39.296 2,747.30 3.05% 1.17%
22-Feb-18 38.35 2,703.96 2.44% 1.59%
21-Feb-18 38.68 2,701.33 -0.86% 0.10%
20-Feb-18 39.35 2,716.26 -1.72% -0.55%
16-Feb-18 39.591 2,732.22 -0.61% -0.59%
15-Feb-18 39.368 2,731.20 0.56% 0.04%
14-Feb-18 37.59 2,698.63 4.62% 1.20%
13-Feb-18 36.822 2,662.94 2.06% 1.33%
12-Feb-18 36.26 2,656.00 1.54% 0.26%
9-Feb-18 35.304 2,619.55 2.67% 1.38%
8-Feb-18 34.625 2,581.00 1.94% 1.48%
7-Feb-18 36.028 2,681.66 -3.97% -3.83%
6-Feb-18 35.876 2,695.14 0.42% -0.50%
5-Feb-18 34.634 2,648.94 3.52% 1.73%
2-Feb-18 36.554 2,762.13 -5.40% -4.18%
1-Feb-18 37.242 2,821.98 -1.86% -2.14%
31-Jan-18 37.099 2,823.81 0.38% -0.06%
30-Jan-18 37.733 2,822.43 -1.69% 0.05%
29-Jan-18 38.269 2,853.53 -1.41% -1.10%
26-Jan-18 38.01 2,872.87 0.68% -0.68%
25-Jan-18 37.421 2,839.25 1.56% 1.18%
24-Jan-18 37.662 2,837.54 -0.64% 0.06%
23-Jan-18 37.599 2,839.13 0.17% -0.06%
22-Jan-18 37.206 2,832.97 1.05% 0.22%
19-Jan-18 36.876 2,810.30 0.89% 0.80%
 18-Jan-18 36.885 2,798.03 -0.02% 0.44%
17-Jan-18 36.796 2,802.56 0.24% -0.16%
16-Jan-18 36.206 2,776.42 1.62% 0.94%
12-Jan-18 36.501 2,786.24 -0.81% -0.35%
11-Jan-18 35.813 2,767.56 1.90% 0.67%
10-Jan-18 35.643 2,748.23 0.48% 0.70%
9-Jan-18 35.447 2,751.29 0.55% -0.11%
8-Jan-18 35.67 2,747.71 -0.63% 0.13%
5-Jan-18 35.304 2,743.15 1.03% 0.17%
4-Jan-18 34.822 2,723.99 1.37% 0.70%
3-Jan-18 34.724 2,713.06 0.28% 0.40%
2-Jan-18 34.449 2,695.81 0.80% 0.64%
29-Dec-17 33.952 2,673.61 1.45% 0.83%
28-Dec-17 34.209 2,687.54 -0.75% -0.52%
27-Dec-17 34.183 2,682.62 0.08% 0.18%
26-Dec-17 34.112 2,680.50 0.21% 0.08%
22-Dec-17 34.174 2,683.34 -0.18% -0.11%
21-Dec-17 34.156 2,684.57 0.05% -0.05%
20-Dec-17 34.342 2,679.25 -0.54% 0.20%
19-Dec-17 33.952 2,681.47 1.14% -0.08%
18-Dec-17 34.112 2,690.16 -0.47% -0.32%
15-Dec-17 33.855 2,675.81 0.76% 0.53%
14-Dec-17 33.598 2,652.01 0.76% 0.89%
13-Dec-17 33.819 2,662.85 -0.66% -0.41%
12-Dec-17 33.607 2,664.11 0.63% -0.05%
11-Dec-17 33.651 2,659.99 -0.13% 0.15%
8-Dec-17 33.341 2,651.50 0.93% 0.32%
7-Dec-17 33.155 2,636.98 0.56% 0.55%
6-Dec-17 33.163 2,629.27 -0.02% 0.29%
5-Dec-17 33.075 2,629.57 0.27% -0.01%
4-Dec-17 33.438 2,639.44 -1.09% -0.37%
1-Dec-17 33.332 2,642.22 0.32% -0.11%
30-Nov-17 33.066 2,647.58 0.80% -0.20%
29-Nov-17 33.225 2,626.07 -0.48% 0.82%
28-Nov-17 33.447 2,627.04 -0.67% -0.04%
27-Nov-17 32.685 2,601.42 2.30% 0.98%
24-Nov-17 32.348 2,602.42 1.04% -0.04%
22-Nov-17 32.312 2,597.08 0.11% 0.21%
21-Nov-17 32.49 2,599.03 -0.55% -0.08%
20-Nov-17 32.357 2,582.14 0.41% 0.65%
17-Nov-17 31.825 2,578.85 1.66% 0.13%
16-Nov-17 31.807 2,585.64 0.06% -0.26%
15-Nov-17 30.238 2,564.62 5.06% 0.82%
14-Nov-17 30.176 2,578.87 0.21% -0.55%
13-Nov-17 30.096 2,584.84 0.27% -0.23%
10-Nov-17 30.132 2,582.30 -0.12% 0.10%
9-Nov-17 30.185 2,584.62 -0.18% -0.09%
8-Nov-17 30.584 2,594.38 -1.31% -0.38%
7-Nov-17 30.495 2,590.64 0.29% 0.14%
6-Nov-17 30.504 2,591.13 -0.03% -0.02%
3-Nov-17 30.557 2,587.84 -0.17% 0.13%
2-Nov-17 30.327 2,579.85 0.76% 0.31%
1-Nov-17 30.69 2,579.36 -1.19% 0.02%
31-Oct-17 30.273 2,575.26 1.37% 0.16%
30-Oct-17 30.176 2,572.83 0.32% 0.09%
27-Oct-17 30.522 2,581.07 -1.14% -0.32%
26-Oct-17 30.38 2,560.40 0.47% 0.80%
25-Oct-17 30.406 2,557.15 -0.09% 0.13%
24-Oct-17 30.655 2,569.13 -0.82% -0.47%
23-Oct-17 30.451 2,564.98 0.67% 0.16%
20-Oct-17 30.362 2,575.21 0.29% -0.40%
19-Oct-17 29.919 2,562.10 1.47% 0.51%
18-Oct-17 29.742 2,561.26 0.59% 0.03%
17-Oct-17 29.786 2,559.36 -0.15% 0.07%
16-Oct-17 29.733 2,557.64 0.18% 0.07%
13-Oct-17 29.671 2,553.17 0.21% 0.17%
12-Oct-17 29.484 2,550.93 0.63% 0.09%
11-Oct-17 29.777 2,555.24 -0.99% -0.17%
10-Oct-17 29.742 2,550.64 0.12% 0.18%
9-Oct-17 29.928 2,544.73 -0.62% 0.23%
6-Oct-17 29.919 2,549.33 0.03% -0.18%
5-Oct-17 29.777 2,552.07 0.48% -0.11%
4-Oct-17 29.644 2,537.74 0.45% 0.56%
3-Oct-17 29.75 2,534.58 -0.36% 0.12%
2-Oct-17 29.663 2,529.12 0.29% 0.22%
29-Sep-17 29.557 2,519.36 0.36% 0.39%
28-Sep-17 29.311 2,510.06 0.84% 0.37%
27-Sep-17 29.425 2,507.04 -0.39% 0.12%
26-Sep-17 29.671 2,496.84 -0.83% 0.41%
25-Sep-17 29.636 2,496.66 0.12% 0.01%
22-Sep-17 29.329 2,502.22 1.04% -0.22%
21-Sep-17 28.74 2,500.60 2.03% 0.06%
20-Sep-17 28.652 2,508.24 0.31% -0.31%
19-Sep-17 28.555 2,506.65 0.34% 0.06%
18-Sep-17 28.582 2,503.87 -0.09% 0.11%
15-Sep-17 28.511 2,500.23 0.25% 0.15%
14-Sep-17 28.291 2,495.62 0.77% 0.18%
13-Sep-17 28.283 2,498.37 0.03% -0.11%
12-Sep-17 28.485 2,496.48 -0.71% 0.08%
11-Sep-17 28.291 2,488.11 0.68% 0.34%
8-Sep-17 27.667 2,461.43 2.23% 1.08%
7-Sep-17 27.914 2,465.10 -0.89% -0.15%
6-Sep-17 28.01 2,465.54 -0.34% -0.02%
5-Sep-17 27.791 2,457.85 0.78% 0.31%
1-Sep-17 28.388 2,476.55 -2.13% -0.76%
31-Aug-17 28.309 2,471.65 0.28% 0.20%
30-Aug-17 28.116 2,457.59 0.68% 0.57%
29-Aug-17 27.667 2,446.30 1.61% 0.46%
28-Aug-17 27.72 2,444.24 -0.19% 0.08%
25-Aug-17 27.632 2,443.05 0.32% 0.05%
24-Aug-17 27.457 2,438.97 0.64% 0.17%
23-Aug-17 27.175 2,444.04 1.03% -0.21%
22-Aug-17 27.483 2,452.51 -1.13% -0.35%
21-Aug-17 26.964 2,428.37 1.91% 0.99%
18-Aug-17 26.692 2,425.55 1.01% 0.12%
17-Aug-17 27.281 2,430.01 -2.18% -0.18%
16-Aug-17 28.423 2,468.11 -4.10% -1.56%
15-Aug-17 28.204 2,464.61 0.77% 0.14%
14-Aug-17 27.984 2,465.84 0.78% -0.05%
11-Aug-17 27.659 2,441.32 1.17% 1.00%
10-Aug-17 27.246 2,438.21 1.50% 0.13%
9-Aug-17 27.791 2,474.02 -1.98% -1.46%
8-Aug-17 27.834 2,474.92 -0.15% -0.04%
7-Aug-17 27.984 2,480.91 -0.54% -0.24%
4-Aug-17 27.949 2,476.83 0.13% 0.16%
3-Aug-17 27.738 2,472.16 0.76% 0.19%
2-Aug-17 27.703 2,477.57 0.13% -0.22%
1-Aug-17 27.817 2,476.35 -0.41% 0.05%
31-Jul-17 27.641 2,470.30 0.63% 0.24%
28-Jul-17 27.703 2,472.10 -0.22% -0.07%
27-Jul-17 27.747 2,475.42 -0.16% -0.13%
26-Jul-17 27.826 2,477.83 -0.28% -0.10%
25-Jul-17 28.23 2,477.13 -1.44% 0.03%
24-Jul-17 28.001 2,469.91 0.81% 0.29%
21-Jul-17 27.984 2,472.54 0.06% -0.11%
20-Jul-17 28.001 2,473.45 -0.06% -0.04%
19-Jul-17 28.037 2,473.83 -0.13% -0.02%
18-Jul-17 27.694 2,460.61 1.23% 0.54%
17-Jul-17 27.685 2,459.14 0.03% 0.06%
 14-Jul-17 27.615 2,459.27 0.25% -0.01%
13-Jul-17 27.483 2,447.83 0.48% 0.47%
12-Jul-17 27.386 2,443.25 0.35% 0.19%
11-Jul-17 27.325 2,425.53 0.22% 0.73%
10-Jul-17 27.228 2,427.43 0.36% -0.08%
7-Jul-17 27.158 2,425.18 0.26% 0.09%
6-Jul-17 27 2,409.75 0.58% 0.64%
5-Jul-17 27.342 2,432.54 -1.26% -0.94%
3-Jul-17 27.281 2,429.01 0.22% 0.15%
30-Jun-17 27.255 2,423.41 0.10% 0.23%
29-Jun-17 27.35 2,419.70 -0.35% 0.15%
28-Jun-17 27.934 2,440.69 -2.11% -0.86%
27-Jun-17 27.655 2,419.38 1.00% 0.88%
26-Jun-17 28.073 2,439.07 -1.50% -0.81%
23-Jun-17 27.943 2,438.30 0.46% 0.03%
22-Jun-17 27.734 2,434.50 0.75% 0.16%
21-Jun-17 27.725 2,435.61 0.03% -0.05%
20-Jun-17 27.734 2,437.03 -0.03% -0.06%
19-Jun-17 27.855 2,453.46 -0.44% -0.67%
16-Jun-17 27.542 2,433.15 1.13% 0.83%
15-Jun-17 27.498 2,432.46 0.16% 0.03%
14-Jun-17 27.516 2,437.92 -0.07% -0.22%
13-Jun-17 27.603 2,440.35 -0.32% -0.10%
12-Jun-17 27.211 2,429.39 1.43% 0.45%
9-Jun-17 27.316 2,431.77 -0.39% -0.10%
8-Jun-17 27.525 2,433.79 -0.76% -0.08%
7-Jun-17 27.525 2,433.14 0.00% 0.03%
6-Jun-17 27.481 2,429.33 0.16% 0.16%
5-Jun-17 27.655 2,436.10 -0.63% -0.28%
2-Jun-17 27.847 2,439.07 -0.69% -0.12%
1-Jun-17 27.707 2,430.06 0.50% 0.37%
31-May-17 27.455 2,411.80 0.91% 0.75%
30-May-17 27.586 2,412.91 -0.48% -0.05%
26-May-17 27.429 2,415.82 0.57% -0.12%
25-May-17 27.377 2,415.07 0.19% 0.03%
24-May-17 27.42 2,404.39 -0.16% 0.44%
23-May-17 27.655 2,398.42 -0.85% 0.25%
22-May-17 27.507 2,394.02 0.54% 0.18%
19-May-17 27.176 2,381.73 1.21% 0.51%
18-May-17 27.324 2,365.72 -0.54% 0.67%
17-May-17 29.449 2,357.03 -7.49% 0.37%
16-May-17 29.867 2,400.67 -1.41% -1.83%
15-May-17 29.806 2,402.32 0.20% -0.07%
12-May-17 29.127 2,390.90 2.30% 0.48%
11-May-17 29.283 2,394.44 -0.53% -0.15%
10-May-17 29.379 2,399.63 -0.33% -0.22%
9-May-17 29.519 2,396.92 -0.48% 0.11%
8-May-17 29.858 2,399.38 -1.14% -0.10%
5-May-17 29.945 2,399.29 -0.29% 0.00%
4-May-17 29.762 2,389.52 0.61% 0.41%
3-May-17 29.823 2,388.13 -0.20% 0.06%
2-May-17 29.815 2,391.17 0.03% -0.13%
1-May-17 29.58 2,388.33 0.79% 0.12%
28-Apr-17 29.667 2,384.20 -0.29% 0.17%
27-Apr-17 29.388 2,388.77 0.94% -0.19%
26-Apr-17 29.083 2,387.45 1.04% 0.06%
25-Apr-17 29.101 2,388.61 -0.06% -0.05%
24-Apr-17 28.979 2,374.15 0.42% 0.61%
21-Apr-17 28.578 2,348.69 1.39% 1.08%
20-Apr-17 28.587 2,355.84 -0.03% -0.30%
19-Apr-17 28.43 2,338.17 0.55% 0.75%
18-Apr-17 28.448 2,342.19 -0.06% -0.17%
17-Apr-17 28.395 2,349.01 0.19% -0.29%
13-Apr-17 28.23 2,328.95 0.58% 0.86%
12-Apr-17 28.404 2,344.93 -0.61% -0.68%
11-Apr-17 28.665 2,353.78 -0.91% -0.38%
10-Apr-17 28.744 2,357.16 -0.28% -0.14%
7-Apr-17 28.7 2,355.54 0.15% 0.07%
6-Apr-17 28.805 2,357.49 -0.37% -0.08%
5-Apr-17 28.735 2,352.95 0.24% 0.19%
4-Apr-17 29.092 2,360.16 -1.23% -0.31%
3-Apr-17 28.987 2,358.84 0.36% 0.06%
31-Mar-17 29.177 2,362.72 -0.65% -0.16%
30-Mar-17 29.126 2,368.06 0.17% -0.23%
29-Mar-17 29.126 2,361.13 0.00% 0.29%
28-Mar-17 29.367 2,358.57 -0.82% 0.11%
27-Mar-17 29.341 2,341.59 0.09% 0.72%
24-Mar-17 29.419 2,343.98 -0.27% -0.10%
23-Mar-17 29.315 2,345.96 0.35% -0.08%
22-Mar-17 29.436 2,348.45 -0.41% -0.11%
21-Mar-17 29.246 2,344.02 0.65% 0.19%
20-Mar-17 29.592 2,373.47 -1.18% -1.25%
17-Mar-17 29.549 2,378.25 0.15% -0.20%
16-Mar-17 29.549 2,381.38 0.00% -0.13%
15-Mar-17 29.557 2,385.26 -0.03% -0.16%
14-Mar-17 29.454 2,365.45 0.35% 0.83%
13-Mar-17 29.436 2,373.47 0.06% -0.34%
10-Mar-17 29.574 2,372.60 -0.47% 0.04%
9-Mar-17 29.41 2,364.87 0.56% 0.33%
8-Mar-17 29.367 2,362.98 0.15% 0.08%
7-Mar-17 29.523 2,368.39 -0.53% -0.23%
6-Mar-17 29.514 2,375.31 0.03% -0.29%
3-Mar-17 29.6 2,383.12 -0.29% -0.33%
2-Mar-17 29.687 2,381.92 -0.29% 0.05%
1-Mar-17 29.73 2,395.96 -0.14% -0.59%
28-Feb-17 29.505 2,363.64 0.76% 1.36%
27-Feb-17 29.574 2,369.75 -0.23% -0.26%
24-Feb-17 29.626 2,367.34 -0.18% 0.10%
23-Feb-17 29.385 2,363.81 0.82% 0.15%
22-Feb-17 29.428 2,362.82 -0.15% 0.04%
21-Feb-17 29.462 2,365.38 -0.12% -0.11%
17-Feb-17 29.126 2,351.16 1.15% 0.60%
16-Feb-17 29.005 2,347.22 0.42% 0.17%
15-Feb-17 28.331 2,349.25 2.35% -0.09%
14-Feb-17 27.891 2,337.58 1.57% 0.50%
13-Feb-17 27.598 2,328.25 1.06% 0.40%
10-Feb-17 27.201 2,316.10 1.45% 0.52%
9-Feb-17 27.192 2,307.87 0.03% 0.36%
8-Feb-17 26.993 2,294.67 0.73% 0.57%
7-Feb-17 27.149 2,293.08 -0.58% 0.07%
6-Feb-17 27.019 2,292.56 0.48% 0.02%
3-Feb-17 27.037 2,297.42 -0.07% -0.21%
2-Feb-17 26.916 2,280.85 0.45% 0.72%
1-Feb-17 26.329 2,279.55 2.20% 0.06%
31-Jan-17 26.519 2,278.87 -0.72% 0.03%
30-Jan-17 26.614 2,280.90 -0.36% -0.09%
27-Jan-17 26.743 2,294.69 -0.48% -0.60%
26-Jan-17 26.536 2,296.68 0.78% -0.09%
25-Jan-17 26.501 2,298.37 0.13% -0.07%
24-Jan-17 26.415 2,280.07 0.33% 0.80%
23-Jan-17 26.13 2,265.20 1.08% 0.65%
20-Jan-17 25.983 2,271.31 0.56% -0.27%
19-Jan-17 25.88 2,263.69 0.40% 0.34%
18-Jan-17 25.923 2,271.89 -0.17% -0.36%
17-Jan-17 25.888 2,267.89 0.14% 0.18%
13-Jan-17 25.957 2,274.64 -0.27% -0.30%
12-Jan-17 25.932 2,270.44 0.10% 0.18%
11-Jan-17 26.027 2,275.32 -0.37% -0.21%
10-Jan-17 26.225 2,268.90 -0.76% 0.28%
 9-Jan-17 26.052 2,268.90 0.66% 0.00%
6-Jan-17 26.096 2,276.98 -0.17% -0.36%
5-Jan-17 26.044 2,269.00 0.20% 0.35%
4-Jan-17 25.983 2,270.75 0.23% -0.08%
3-Jan-17 26.139 2,257.83 -0.60% 0.57%
30-Dec-16 25.865 2,238.83 1.05% 0.85%
29-Dec-16 26.07 2,249.26 -0.79% -0.46%
28-Dec-16 26.036 2,249.92 0.13% -0.03%
27-Dec-16 26.259 2,268.88 -0.85% -0.84%
23-Dec-16 26.13 2,263.79 0.49% 0.22%
22-Dec-16 26.07 2,260.96 0.23% 0.13%
21-Dec-16 26.036 2,265.18 0.13% -0.19%
20-Dec-16 26.156 2,270.76 -0.46% -0.25%
19-Dec-16 26.318 2,262.53 -0.62% 0.36%
16-Dec-16 26.182 2,258.07 0.52% 0.20%
15-Dec-16 26.216 2,262.03 -0.13% -0.18%
 FORMULAS
Beta cs 1.0468 =COVARIANCE.P(D3:D1259,E3:E1259/VAR.P(E3:E1259))
1.0468 =SLOPE(D3:D1259,E3:E1259)

E (rm) Daily 0.06% =AVERAGE(E3:E1259)

E (rm) Annual 23.14% =(1+K7)^365-1

E (rsc) Daily 0.06% =AVERAGE(D3:D1259)

E (rsc) Annual 25.78% =(1+K10)^365-1

rf 1.09%

E (Rcs) =rf + ? (E (rm) - rf)

E (Rcs) 24.18% =K13+K4*(K8-K13)

.P(E3:E1259))
 CISCO
forward dividend $ 1.49
expected Mkt Price $ 62.21
Current Mkt Price $ 59.93

Required rate of return (K) 24.18%

Intrinisc Value $ 51.30 =(C2+C3)/(1+C6)