FPT HPG

FPT 0.000436614
HPG 7.52412E-05 0.000683
 FPT HPG FPT HPG
Giá (nghìn
VNĐ)
Ngày Đóng cửa FPT HPG
12/29/2023 67.6 29/12/2023 27.95 -29.66% 0.00%
12/28/2023 96.1 28/12/2023 27.95 -0.52% 0.72%
12/27/2023 96.6 27/12/2023 27.75 -0.31% -0.18%
12/26/2023 96.9 26/12/2023 27.8 -0.31% 1.28%
12/25/2023 97.2 25/12/2023 27.45 1.25% 1.48%
12/22/2023 96 22/12/2023 27.05 1.48% -0.55%
12/21/2023 94.6 21/12/2023 27.2 -0.53% 0.00%
12/20/2023 95.1 20/12/2023 27.2 0.42% 0.00%
12/19/2023 94.7 19/12/2023 27.2 0.11% 2.26%
12/18/2023 94.6 18/12/2023 26.6 0.64% -0.75%
12/15/2023 94 15/12/2023 26.8 -2.29% -0.92%
12/14/2023 96.2 14/12/2023 27.05 0.00% -1.10%
12/13/2023 96.2 13/12/2023 27.35 1.05% -2.15%
12/12/2023 95.2 12/12/2023 27.95 -1.65% 1.64%
12/11/2023 96.8 12/11/2023 27.5 1.89% -0.72%
12/8/2023 95 12/8/2023 27.7 0.85% 0.36%
12/7/2023 94.2 12/7/2023 27.6 -0.11% 0.00%
12/6/2023 94.3 12/6/2023 27.6 -0.74% 1.28%
12/5/2023 95 12/5/2023 27.25 0.21% -0.91%
12/4/2023 94.8 12/4/2023 27.5 1.28% 2.23%
12/1/2023 93.6 12/1/2023 26.9 1.30% 1.32%
11/30/2023 92.4 30/11/2023 26.55 0.54% -1.67%
11/29/2023 91.9 29/11/2023 27 0.22% 1.12%
11/28/2023 91.7 28/11/2023 26.7 0.66% 1.52%
11/27/2023 91.1 27/11/2023 26.3 0.44% -0.38%
11/24/2023 90.7 24/11/2023 26.4 -0.55% 2.13%
11/23/2023 91.2 23/11/2023 25.85 0.44% -4.96%
11/22/2023 90.8 22/11/2023 27.2 -2.37% 0.55%
11/21/2023 93 21/11/2023 27.05 1.20% 1.50%
11/20/2023 91.9 20/11/2023 26.65 1.32% 0.57%
11/17/2023 90.7 17/11/2023 26.5 -0.33% -2.57%
11/16/2023 91 16/11/2023 27.2 -2.15% 0.74%
11/15/2023 93 15/11/2023 27 0.65% 0.00%
11/14/2023 92.4 14/11/2023 27 -0.22% -0.74%
11/13/2023 92.6 13/11/2023 27.2 1.31% 2.64%
11/10/2023 91.4 11/10/2023 26.5 -0.11% -0.75%
11/9/2023 91.5 11/9/2023 26.7 -1.08% -0.93%
11/8/2023 92.5 11/8/2023 26.95 -0.11% 4.46%
11/7/2023 92.6 11/7/2023 25.8 4.87% 0.19%
11/6/2023 88.3 11/6/2023 25.75 -0.23% 2.59%
11/3/2023 88.5 11/3/2023 25.1 1.72% -0.59%
11/2/2023 87 11/2/2023 25.25 -2.25% 5.43%
11/1/2023 89 11/1/2023 23.95 4.22% 4.13%
10/31/2023 85.4 31/10/2023 23 2.89% 0.00%
10/30/2023 83 30/10/2023 23 -2.35% -1.50%
10/27/2023 85 27/10/2023 23.35 -2.30% 2.41%
10/26/2023 87 26/10/2023 22.8 0.23% -5.20%
10/25/2023 86.8 25/10/2023 24.05 -4.51% 0.21%
10/24/2023 90.9 24/10/2023 24 -1.20% 0.00%
10/23/2023 92 23/10/2023 24 1.10% -1.44%
10/20/2023 91 20/10/2023 24.35 -2.05% 2.74%
10/19/2023 92.9 19/10/2023 23.7 0.98% -1.25%
10/18/2023 92 18/10/2023 24 -1.08% -3.23%
10/17/2023 93 17/10/2023 24.8 -0.11% -0.80%
16/10/2023 93.1 16/10/2023 25 -3.82% -2.91%
13/10/2023 96.8 13/10/2023 25.75 0.73% -0.19%
12/10/2023 96.1 10/12/2023 25.8 -0.31% -1.53%
11/10/2023 96.4 10/11/2023 26.2 -0.62% 0.77%
10/10/2023 97 10/10/2023 26 0.73% 1.96%
9/10/2023 96.3 10/9/2023 25.5 0.73% 2.20%
6/10/2023 95.6 10/6/2023 24.95 3.13% 0.20%
5/10/2023 92.7 10/5/2023 24.9 1.20% -1.39%
4/10/2023 91.6 10/4/2023 25.25 -0.97% 1.81%
3/10/2023 92.5 10/3/2023 24.8 0.33% -5.34%
2/10/2023 92.2 10/2/2023 26.2 -1.07% -0.38%
29/9/2023 93.2 29/09/2023 26.3 0.43% -1.13%
28/9/2023 92.8 28/09/2023 26.6 -1.28% 0.38%
27/9/2023 94 27/09/2023 26.5 -0.32% 1.15%
26/9/2023 94.3 26/09/2023 26.2 0.86% 0.77%
25/9/2023 93.5 25/09/2023 26 -0.85% -4.76%
22/9/2023 94.3 22/09/2023 27.3 -2.48% -3.87%
21/9/2023 96.7 21/09/2023 28.4 -0.10% 0.00%
20/9/2023 96.8 20/09/2023 28.4 -1.73% 0.89%
19/9/2023 98.5 19/09/2023 28.15 0.10% 1.99%
18/9/2023 98.4 18/09/2023 27.6 1.55% 0.00%
15/9/2023 96.9 15/09/2023 27.6 -0.62% -0.72%
14/9/2023 97.5 14/09/2023 27.8 1.67% -2.11%
13/9/2023 95.9 13/09/2023 28.4 -2.14% -1.22%
12/9/2023 98 9/12/2023 28.75 -0.91% 2.68%
11/9/2023 98.9 9/11/2023 28 1.54% -2.61%
8/9/2023 97.4 9/8/2023 28.75 -0.20% 0.35%
7/9/2023 97.6 9/7/2023 28.65 -0.31% -1.21%
6/9/2023 97.9 9/6/2023 29 -1.11% 4.32%
5/9/2023 99 9/5/2023 27.8 2.27% 0.72%
31/8/2023 96.8 31/08/2023 27.6 0.10% 1.47%
30/8/2023 96.7 30/08/2023 27.2 0.10% 0.74%
29/8/2023 96.6 29/08/2023 27 3.21% 0.56%
28/8/2023 93.6 28/08/2023 26.85 -0.43% 3.47%
25/8/2023 94 25/08/2023 25.95 3.75% -1.33%
24/8/2023 90.6 24/08/2023 26.3 0.67% 2.53%
23/8/2023 90 23/08/2023 25.65 4.05% -1.91%
22/8/2023 86.5 22/08/2023 26.15 0.00% -0.19%
21/8/2023 86.5 21/08/2023 26.2 0.70% -1.13%
18/8/2023 85.9 18/08/2023 26.5 0.47% -5.69%
17/8/2023 85.5 17/08/2023 28.1 -0.58% 0.54%
16/8/2023 86 16/08/2023 27.95 1.06% 0.00%
15/8/2023 85.1 15/08/2023 27.95 1.31% -0.71%
14/8/2023 84 14/08/2023 28.15 1.69% 1.62%
11/8/2023 82.6 8/11/2023 27.7 0.73% 1.28%
10/8/2023 82 8/10/2023 27.35 -0.24% -1.62%
9/8/2023 82.2 8/9/2023 27.8 -1.08% 2.21%
8/8/2023 83.1 8/8/2023 27.2 -1.31% -1.27%
7/8/2023 84.2 8/7/2023 27.55 -0.36% 0.73%
4/8/2023 84.5 8/4/2023 27.35 1.44% 1.86%
3/8/2023 83.3 8/3/2023 26.85 -0.48% -2.36%
2/8/2023 83.7 8/2/2023 27.5 0.24% 0.00%
1/8/2023 83.5 8/1/2023 27.5 -1.18% -2.48%
31/7/2023 84.5 31/07/2023 28.2 -1.29% -0.35%
28/7/2023 85.6 28/07/2023 28.3 1.42% -0.35%
27/7/2023 84.4 27/07/2023 28.4 0.84% 0.00%
26/7/2023 83.7 26/07/2023 28.4 1.21% 0.53%
25/7/2023 82.7 25/07/2023 28.25 1.72% 0.00%
24/7/2023 81.3 24/07/2023 28.25 0.37% -0.53%
21/7/2023 81 21/07/2023 28.4 0.00% 0.71%
20/7/2023 81 20/07/2023 28.2 0.87% 2.92%
19/7/2023 80.3 19/07/2023 27.4 2.29% 0.74%
18/7/2023 78.5 18/07/2023 27.2 -0.25% -0.37%
17/7/2023 78.7 17/07/2023 27.3 -0.38% -0.73%
14/7/2023 79 14/07/2023 27.5 0.89% 1.66%
13/7/2023 78.3 13/07/2023 27.05 3.30% 0.19%
12/7/2023 75.8 7/12/2023 27 0.66% -1.10%
11/7/2023 75.3 7/11/2023 27.3 0.40% -1.44%
10/7/2023 75 7/10/2023 27.7 -0.40% 0.91%
7/7/2023 75.3 7/7/2023 27.45 0.00% 1.67%
6/7/2023 75.3 7/6/2023 27 0.94% 0.19%
5/7/2023 74.6 7/5/2023 26.95 -0.27% 2.67%
4/7/2023 74.8 7/4/2023 26.25 -14.02% 0.19%
3/7/2023 87 7/3/2023 26.2 0.69% 0.19%
30/6/2023 86.4 30/06/2023 26.15 0.47% 1.36%
29/6/2023 86 29/06/2023 25.8 -0.58% -3.01%
28/6/2023 86.5 28/06/2023 26.6 -0.57% 3.10%
27/6/2023 87 27/06/2023 25.8 -0.34% 2.38%
26/6/2023 87.3 26/06/2023 25.2 1.75% -0.79%
23/6/2023 85.8 23/06/2023 25.4 0.82% 2.21%
22/6/2023 85.1 22/06/2023 24.85 -0.47% 1.02%
21/6/2023 85.5 21/06/2023 24.6 -0.35% 4.02%
20/6/2023 85.8 20/06/2023 23.65 0.35% 1.28%
19/6/2023 85.5 19/06/2023 23.35 0.94% -0.43%
16/6/2023 84.7 16/06/2023 23.45 0.24% 1.30%
15/6/2023 84.5 15/06/2023 23.15 0.48% 0.22%
14/6/2023 84.1 14/06/2023 23.1 -0.12% -1.28%
13/6/2023 84.2 13/06/2023 23.4 -0.24% 1.96%
12/6/2023 84.4 6/12/2023 22.95 -0.59% 0.22%
9/6/2023 84.9 6/9/2023 22.9 0.35% 0.44%
8/6/2023 84.6 6/8/2023 22.8 1.20% 0.88%
7/6/2023 83.6 6/7/2023 22.6 -1.65% 3.91%
 6/6/2023 85 6/6/2023 21.75 -0.35% 0.46%
5/6/2023 85.3 6/5/2023 21.65 0.35% 0.23%
2/6/2023 85 6/2/2023 21.6 1.43% 0.93%
1/6/2023 83.8 6/1/2023 21.4 0.36% 0.94%
31/5/2023 83.5 31/05/2023 21.2 -0.71% -0.70%
30/5/2023 84.1 30/05/2023 21.35 0.12% -0.47%
29/5/2023 84 29/05/2023 21.45 1.08% 1.66%
26/5/2023 83.1 26/05/2023 21.1 0.00% -0.47%
25/5/2023 83.1 25/05/2023 21.2 -0.12% -0.47%
24/5/2023 83.2 24/05/2023 21.3 2.34% -1.84%
23/5/2023 81.3 23/05/2023 21.7 -0.85% -0.91%
22/5/2023 82 22/05/2023 21.9 -0.61% 0.46%
19/5/2023 82.5 19/05/2023 21.8 -0.36% -0.68%
18/5/2023 82.8 18/05/2023 21.95 -0.12% 0.69%
17/5/2023 82.9 17/05/2023 21.8 1.72% -0.91%
16/5/2023 81.5 16/05/2023 22 0.00% -0.45%
15/5/2023 81.5 15/05/2023 22.1 0.62% -1.12%
12/5/2023 81 5/12/2023 22.35 0.62% 2.76%
11/5/2023 80.5 5/11/2023 21.75 1.77% 0.23%
10/5/2023 79.1 5/10/2023 21.7 0.13% -0.46%
9/5/2023 79 5/9/2023 21.8 0.13% 0.93%
8/5/2023 78.9 5/8/2023 21.6 0.51% 0.70%
5/5/2023 78.5 5/5/2023 21.45 0.13% 0.70%
4/5/2023 78.4 5/4/2023 21.3 -0.13% -1.62%
28/4/2023 78.5 28/04/2023 21.65 1.29% -0.23%
27/4/2023 77.5 27/04/2023 21.7 -1.02% -1.36%
26/4/2023 78.3 26/04/2023 22 0.00% 4.51%
25/4/2023 78.3 25/04/2023 21.05 -0.13% 1.94%
24/4/2023 78.4 24/04/2023 20.65 -0.88% -0.24%
21/4/2023 79.1 21/04/2023 20.7 -0.25% -0.48%
20/4/2023 79.3 20/04/2023 20.8 -0.13% 0.00%
19/4/2023 79.4 19/04/2023 20.8 0.13% -0.72%
18/4/2023 79.3 18/04/2023 20.95 -0.13% 0.48%
17/4/2023 79.4 17/04/2023 20.85 -0.25% 0.97%
14/4/2023 79.6 14/04/2023 20.65 0.00% 0.98%
13/4/2023 79.6 13/04/2023 20.45 0.00% -1.45%
12/4/2023 79.6 4/12/2023 20.75 -0.87% -0.24%
11/4/2023 80.3 4/11/2023 20.8 0.00% 0.48%
10/4/2023 80.3 4/10/2023 20.7 0.00% -2.36%
7/4/2023 80.3 4/7/2023 21.2 -0.25% -1.40%
6/4/2023 80.5 4/6/2023 21.5 0.25% 0.00%
5/4/2023 80.3 4/5/2023 21.5 -0.37% 1.90%
4/4/2023 80.6 4/4/2023 21.1 0.12% 0.48%
3/4/2023 80.5 4/3/2023 21 -0.49% 0.96%
31/3/2023 80.9 31/03/2023 20.8 2.28% 0.00%
30/3/2023 79.1 30/03/2023 20.8 0.00% 0.00%
29/3/2023 79.1 29/03/2023 20.8 0.13% 0.48%
28/3/2023 79 28/03/2023 20.7 -0.25% -0.48%
27/3/2023 79.2 27/03/2023 20.8 0.13% 1.96%
24/3/2023 79.1 24/03/2023 20.4 0.64% 0.00%
23/3/2023 78.6 23/03/2023 20.4 0.77% 0.49%
22/3/2023 78 22/03/2023 20.3 -0.64% -0.73%
21/3/2023 78.5 21/03/2023 20.45 0.51% 2.25%
20/3/2023 78.1 20/03/2023 20 0.64% -1.96%
17/3/2023 77.6 17/03/2023 20.4 -1.77% -2.16%
16/3/2023 79 16/03/2023 20.85 -0.25% -2.11%
15/3/2023 79.2 15/03/2023 21.3 -1.61% 4.93%
14/3/2023 80.5 14/03/2023 20.3 2.29% -3.79%
13/3/2023 78.7 13/03/2023 21.1 -0.25% -0.94%
10/3/2023 78.9 3/10/2023 21.3 -0.75% 0.47%
9/3/2023 79.5 3/9/2023 21.2 -1.36% 0.00%
8/3/2023 80.6 3/8/2023 21.2 1.38% 0.47%
7/3/2023 79.5 3/7/2023 21.1 0.89% 3.43%
6/3/2023 78.8 3/6/2023 20.4 0.77% 0.25%
3/3/2023 78.2 3/3/2023 20.35 -0.38% -1.21%
2/3/2023 78.5 3/2/2023 20.6 -1.88% -1.44%
1/3/2023 80 3/1/2023 20.9 -0.62% 4.50%
28/2/2023 80.5 28/02/2023 20 0.00% -0.50%
27/2/2023 80.5 27/02/2023 20.1 0.25% -3.37%
24/2/2023 80.3 24/02/2023 20.8 -0.62% -3.26%
23/2/2023 80.8 23/02/2023 21.5 -0.74% 1.42%
22/2/2023 81.4 22/02/2023 21.2 -0.49% -1.85%
21/2/2023 81.8 21/02/2023 21.6 -1.21% -1.37%
20/2/2023 82.8 20/02/2023 21.9 0.00% 4.29%
17/2/2023 82.8 17/02/2023 21 1.47% -1.41%
16/2/2023 81.6 16/02/2023 21.3 0.00% 2.40%
15/2/2023 81.6 15/02/2023 20.8 0.00% 0.97%
14/2/2023 81.6 14/02/2023 20.6 0.99% 1.98%
13/2/2023 80.8 13/02/2023 20.2 0.12% -1.46%
10/2/2023 80.7 2/10/2023 20.5 0.00% -0.49%
9/2/2023 80.7 2/9/2023 20.6 0.00% -1.20%
8/2/2023 80.7 2/8/2023 20.85 -0.62% 5.57%
7/2/2023 81.2 2/7/2023 19.75 0.62% -6.62%
6/2/2023 80.7 2/6/2023 21.15 0.25% 0.24%
3/2/2023 80.5 2/3/2023 21.1 0.50% -0.94%
2/2/2023 80.1 2/2/2023 21.3 -2.20% 0.95%
1/2/2023 81.9 2/1/2023 21.1 -0.12% -4.52%
31/1/2023 82 31/01/2023 22.1 -1.80% 1.61%
30/1/2023 83.5 30/01/2023 21.75 -0.24% 1.16%
27/1/2023 83.7 27/01/2023 21.5 -0.36% 1.65%
19/1/2023 84 19/01/2023 21.15 0.12% -2.53%
18/1/2023 83.9 18/01/2023 21.7 0.60% 0.23%
17/1/2023 83.4 17/01/2023 21.65 1.71% 6.91%
16/1/2023 82 16/01/2023 20.25 1.49% 1.50%
13/1/2023 80.8 13/01/2023 19.95 1.00% -0.50%
12/1/2023 80 1/12/2023 20.05 -0.87% -0.74%
11/1/2023 80.7 1/11/2023 20.2 -0.25% 2.02%
10/1/2023 80.9 1/10/2023 19.8 0.62% 1.02%
9/1/2023 80.4 1/9/2023 19.6 0.12% 1.03%
6/1/2023 80.3 1/6/2023 19.4 0.00% -2.02%
 5/1/2023 80.3 1/5/2023 19.8 -0.37% 2.06%
4/1/2023 80.6 1/4/2023 19.4 0.75% 0.78%
3/1/2023 80 1/3/2023 19.25 0.00% 6.94%
30/12/2022 80 30/12/2022 18 4.03% 0.00%
29/12/2022 76.9 29/12/2022 18 0.92% -1.10%
28/12/2022 76.2 28/12/2022 18.2 -0.65% -0.27%
27/12/2022 76.7 27/12/2022 18.25 0.26% 6.73%
26/12/2022 76.5 26/12/2022 17.1 0.13% -6.81%
23/12/2022 76.4 23/12/2022 18.35 -2.05% -2.91%
22/12/2022 78 22/12/2022 18.9 1.04% 0.00%
21/12/2022 77.2 21/12/2022 18.9 0.00% -0.53%
20/12/2022 77.2 20/12/2022 19 0.78% -5.00%
19/12/2022 76.6 19/12/2022 20 0.00% -1.96%
16/12/2022 76.6 16/12/2022 20.4 -1.67% 5.43%
15/12/2022 77.9 15/12/2022 19.35 0.26% 0.78%
14/12/2022 77.7 14/12/2022 19.2 1.83% 1.05%
13/12/2022 76.3 13/12/2022 19 -1.17% 2.15%
12/12/2022 77.2 12/12/2022 18.6 0.26% -3.12%
9/12/2022 77 12/9/2022 19.2 -1.28% 1.59%
8/12/2022 78 12/8/2022 18.9 1.30% 3.56%
7/12/2022 77 12/7/2022 18.25 0.65% -1.88%
6/12/2022 76.5 12/6/2022 18.6 0.66% -7.00%
5/12/2022 76 12/5/2022 20 -2.94% 2.83%
2/12/2022 78.3 12/2/2022 19.45 1.16% 6.87%
1/12/2022 77.4 12/1/2022 18.2 3.61% -1.09%
30/11/2022 74.7 30/11/2022 18.4 0.13% 5.75%
29/11/2022 74.6 29/11/2022 17.4 0.40% 6.42%
28/11/2022 74.3 28/11/2022 16.35 0.00% 6.86%
25/11/2022 74.3 25/11/2022 15.3 3.19% 6.62%
24/11/2022 72 24/11/2022 14.35 2.13% 3.99%
23/11/2022 70.5 23/11/2022 13.8 0.00% -6.76%
22/11/2022 70.5 22/11/2022 14.8 0.00% -1.00%
21/11/2022 70.5 21/11/2022 14.95 0.57% -0.99%
18/11/2022 70.1 18/11/2022 15.1 -1.96% 5.96%
17/11/2022 71.5 17/11/2022 14.25 0.70% 6.74%
16/11/2022 71 16/11/2022 13.35 2.45% 6.80%
15/11/2022 69.3 15/11/2022 12.5 5.16% 2.46%
14/11/2022 65.9 14/11/2022 12.2 -6.92% -0.81%
11/11/2022 70.8 11/11/2022 12.3 -2.75% 1.65%
10/11/2022 72.8 11/10/2022 12.1 -0.27% -6.92%
9/11/2022 73 11/9/2022 13 -1.35% -1.14%
8/11/2022 74 11/8/2022 13.15 0.95% -4.01%
7/11/2022 73.3 11/7/2022 13.7 0.96% -6.48%
4/11/2022 72.6 11/4/2022 14.65 -0.41% -3.62%
3/11/2022 72.9 11/3/2022 15.2 -1.62% -0.98%
2/11/2022 74.1 11/2/2022 15.35 0.14% 2.33%
1/11/2022 74 11/1/2022 15 -1.99% -4.15%
31/10/2022 75.5 31/10/2022 15.65 -0.13% -6.85%
28/10/2022 75.6 28/10/2022 16.8 0.80% -3.45%
27/10/2022 75 27/10/2022 17.4 -1.06% 2.96%
26/10/2022 75.8 26/10/2022 16.9 2.71% -1.17%
25/10/2022 73.8 25/10/2022 17.1 0.82% 4.27%
24/10/2022 73.2 24/10/2022 16.4 2.95% -2.96%
21/10/2022 71.1 21/10/2022 16.9 -3.79% -6.63%
20/10/2022 73.9 20/10/2022 18.1 -5.01% -1.63%
19/10/2022 77.8 19/10/2022 18.4 3.05% -2.39%
18/10/2022 75.5 18/10/2022 18.85 0.80% -2.08%
17/10/2022 74.9 17/10/2022 19.25 1.49% -1.03%
14/10/2022 73.8 14/10/2022 19.45 -0.27% -0.26%
13/10/2022 74 13/10/2022 19.5 1.37% 4.28%
12/10/2022 73 10/12/2022 18.7 0.83% 6.86%
11/10/2022 72.4 10/11/2022 17.5 1.97% -4.63%
10/10/2022 71 10/10/2022 18.35 -4.05% 4.26%
7/10/2022 74 10/7/2022 17.6 0.00% -2.22%
6/10/2022 74 10/6/2022 18 -3.27% -6.25%
5/10/2022 76.5 10/5/2022 19.2 -2.42% 1.86%
4/10/2022 78.4 10/4/2022 18.85 1.16% -4.56%
3/10/2022 77.5 10/3/2022 19.75 0.65% -6.84%
30/9/2022 77 30/09/2022 21.2 -4.35% -2.08%
29/9/2022 80.5 29/09/2022 21.65 4.55% -0.69%
28/9/2022 77 28/09/2022 21.8 -1.28% -2.68%
27/9/2022 78 27/09/2022 22.4 -3.11% 0.00%
26/9/2022 80.5 26/09/2022 22.4 -1.23% -1.32%
23/9/2022 81.5 23/09/2022 22.7 -1.09% -1.30%
22/9/2022 82.4 22/09/2022 23 -0.60% 0.44%
21/9/2022 82.9 21/09/2022 22.9 0.73% -0.43%
20/9/2022 82.3 20/09/2022 23 -1.32% 1.55%
19/9/2022 83.4 19/09/2022 22.65 0.36% -1.52%
16/9/2022 83.1 16/09/2022 23 0.73% -2.54%
15/9/2022 82.5 15/09/2022 23.6 -1.43% -0.42%
14/9/2022 83.7 14/09/2022 23.7 -0.36% 0.00%
13/9/2022 84 13/09/2022 23.7 -0.71% -0.42%
12/9/2022 84.6 9/12/2022 23.8 0.00% 0.00%
9/9/2022 84.6 9/9/2022 23.8 0.36% 3.03%
8/9/2022 84.3 9/8/2022 23.1 0.00% 0.43%
7/9/2022 84.3 9/7/2022 23 0.36% -2.34%
6/9/2022 84 9/6/2022 23.55 -2.10% -1.46%
5/9/2022 85.8 9/5/2022 23.9 -0.46% 3.91%
31/8/2022 86.2 31/08/2022 23 -0.46% -0.22%
30/8/2022 86.6 30/08/2022 23.05 0.23% 0.22%
29/8/2022 86.4 29/08/2022 23 -0.12% -2.13%
26/8/2022 86.5 26/08/2022 23.5 -0.80% -1.47%
25/8/2022 87.2 25/08/2022 23.85 1.04% 1.49%
24/8/2022 86.3 24/08/2022 23.5 0.12% -0.63%
23/8/2022 86.2 23/08/2022 23.65 -0.92% 1.28%
22/8/2022 87 22/08/2022 23.35 0.23% -1.68%
19/8/2022 86.8 19/08/2022 23.75 -0.12% -1.66%
18/8/2022 86.9 18/08/2022 24.15 -1.59% -0.62%
17/8/2022 88.3 17/08/2022 24.3 0.00% -1.02%
16/8/2022 88.3 16/08/2022 24.55 -0.45% 2.29%
15/8/2022 88.7 15/08/2022 24 -0.22% 0.21%
12/8/2022 88.9 8/12/2022 23.95 2.77% 2.35%
11/8/2022 86.5 8/11/2022 23.4 0.58% -1.68%
10/8/2022 86 8/10/2022 23.8 0.00% -1.24%
9/8/2022 86 8/9/2022 24.1 -0.23% 2.12%
8/8/2022 86.2 8/8/2022 23.6 0.23% 1.29%
5/8/2022 86 8/5/2022 23.3 0.23% -1.48%
4/8/2022 85.8 8/4/2022 23.65 -0.35% -0.42%
3/8/2022 86.1 8/3/2022 23.75 1.53% 3.71%
2/8/2022 84.8 8/2/2022 22.9 -0.24% 0.44%
1/8/2022 85 8/1/2022 22.8 1.19% 6.05%
29/7/2022 84 29/07/2022 21.5 0.60% 0.47%
28/7/2022 83.5 28/07/2022 21.4 -1.65% 0.71%
27/7/2022 84.9 27/07/2022 21.25 -0.35% -1.85%
26/7/2022 85.2 26/07/2022 21.65 0.47% -1.14%
25/7/2022 84.8 25/07/2022 21.9 -0.70% -1.35%
22/7/2022 85.4 22/07/2022 22.2 0.35% -2.20%
21/7/2022 85.1 21/07/2022 22.7 0.12% 1.57%
20/7/2022 85 20/07/2022 22.35 0.12% 0.90%
19/7/2022 84.9 19/07/2022 22.15 2.29% -1.99%
18/7/2022 83 18/07/2022 22.6 0.00% -2.59%
15/7/2022 83 15/07/2022 23.2 0.97% 4.50%
14/7/2022 82.2 14/07/2022 22.2 -0.72% -0.45%
13/7/2022 82.8 13/07/2022 22.3 0.36% 0.00%
12/7/2022 82.5 7/12/2022 22.3 -1.20% 1.13%
11/7/2022 83.5 7/11/2022 22.05 0.85% -1.78%
8/7/2022 82.8 7/8/2022 22.45 -0.96% 3.22%
7/7/2022 83.6 7/7/2022 21.75 0.60% 1.40%
6/7/2022 83.1 7/6/2022 21.45 -0.48% -2.05%
5/7/2022 83.5 7/5/2022 21.9 -2.22% -0.45%
4/7/2022 85.4 7/4/2022 22 -1.50% -1.79%
1/7/2022 86.7 7/1/2022 22.4 -1.48% 0.45%
30/6/2022 88 30/06/2022 22.3 2.09% -1.98%
29/6/2022 86.2 29/06/2022 22.75 -4.22% 1.11%
28/6/2022 90 28/06/2022 22.5 0.33% -1.75%
27/6/2022 89.7 27/06/2022 22.9 3.70% 5.05%
24/6/2022 86.5 24/06/2022 21.8 1.17% 0.00%
23/6/2022 85.5 23/06/2022 21.8 0.00% 1.40%
22/6/2022 85.5 22/06/2022 21.5 1.18% 3.37%
21/6/2022 84.5 21/06/2022 20.8 -5.16% -3.70%
20/6/2022 89.1 20/06/2022 21.6 -3.15% -6.90%
17/6/2022 92 17/06/2022 23.2 0.00% -25.16%
16/6/2022 92 16/06/2022 31 0.00% 5.44%
15/6/2022 92 15/06/2022 29.4 1.66% -2.97%
14/6/2022 90.5 14/06/2022 30.3 1.57% -4.72%
13/6/2022 89.1 13/06/2022 31.8 3.36% -5.36%
10/6/2022 86.2 6/10/2022 33.6 -21.64% -0.59%
9/6/2022 110 6/9/2022 33.8 -4.60% 2.74%
8/6/2022 115.3 6/8/2022 32.9 0.26% -0.90%
7/6/2022 115 6/7/2022 33.2 -0.52% -0.30%
 6/6/2022 115.6 6/6/2022 33.3 2.30% -0.30%
3/6/2022 113 6/3/2022 33.4 -0.88% 0.75%
2/6/2022 114 6/2/2022 33.15 2.24% -3.49%
1/6/2022 111.5 6/1/2022 34.35 -0.27% -1.01%
31/5/2022 111.8 31/05/2022 34.7 1.73% -2.12%
30/5/2022 109.9 30/05/2022 35.45 -1.26% 0.00%
27/5/2022 111.3 27/05/2022 35.45 -0.45% 1.29%
26/5/2022 111.8 26/05/2022 35 5.87% 1.60%
25/5/2022 105.6 25/05/2022 34.45 0.57% -1.29%
24/5/2022 105 24/05/2022 34.9 6.92% -5.03%
23/5/2022 98.2 23/05/2022 36.75 1.76% -2.39%
20/5/2022 96.5 20/05/2022 37.65 -1.03% -0.66%
19/5/2022 97.5 19/05/2022 37.9 0.52% -0.79%
18/5/2022 97 18/05/2022 38.2 -0.72% 0.00%
17/5/2022 97.7 17/05/2022 38.2 -2.01% 5.23%
16/5/2022 99.7 16/05/2022 36.3 6.97% 1.11%
13/5/2022 93.2 13/05/2022 35.9 -0.43% -6.14%
12/5/2022 93.6 5/12/2022 38.25 -2.09% -5.90%
11/5/2022 95.6 5/11/2022 40.65 -6.18% -1.09%
10/5/2022 101.9 5/10/2022 41.1 3.56% 2.88%
9/5/2022 98.4 5/9/2022 39.95 4.68% -4.43%
6/5/2022 94 5/6/2022 41.8 -6.19% -0.59%
5/5/2022 100.2 5/5/2022 42.05 -4.30% 0.12%
4/5/2022 104.7 5/4/2022 42 0.19% -3.00%
29/4/2022 104.5 29/04/2022 43.3 -0.48% 0.46%
28/4/2022 105 28/04/2022 43.1 -0.47% 1.41%
27/4/2022 105.5 27/04/2022 42.5 2.43% 3.16%
26/4/2022 103 26/04/2022 41.2 -1.25% 1.10%
25/4/2022 104.3 25/04/2022 40.75 0.87% -6.96%
22/4/2022 103.4 22/04/2022 43.8 -6.93% 1.04%
21/4/2022 111.1 21/04/2022 43.35 -0.80% 0.35%
20/4/2022 112 20/04/2022 43.2 0.00% -0.23%
19/4/2022 112 19/04/2022 43.3 0.00% 1.52%
18/4/2022 112 18/04/2022 42.65 -3.03% -3.51%
15/4/2022 115.5 15/04/2022 44.2 0.43% -1.56%
14/4/2022 115 14/04/2022 44.9 -1.37% -0.66%
13/4/2022 116.6 13/04/2022 45.2 1.30% 0.22%
12/4/2022 115.1 4/12/2022 45.1 4.83% -2.80%
8/4/2022 109.8 4/8/2022 46.4 1.20% -0.32%
7/4/2022 108.5 4/7/2022 46.55 -4.24% -1.48%
6/4/2022 113.3 4/6/2022 47.25 0.27% 2.49%
5/4/2022 113 4/5/2022 46.1 3.67% 0.55%
4/4/2022 109 4/4/2022 45.85 -0.27% 0.33%
1/4/2022 109.3 4/1/2022 45.7 -1.53% 1.33%
31/3/2022 111 31/03/2022 45.1 3.74% -0.88%
30/3/2022 107 30/03/2022 45.5 0.94% -0.76%
29/3/2022 106 29/03/2022 45.85 1.05% -0.11%
28/3/2022 104.9 28/03/2022 45.9 6.93% -1.08%
25/3/2022 98.1 25/03/2022 46.4 2.51% 0.00%
24/3/2022 95.7 24/03/2022 46.4 -0.31% -0.85%
23/3/2022 96 23/03/2022 46.8 -0.52% -0.21%
22/3/2022 96.5 22/03/2022 46.9 0.10% 0.11%
21/3/2022 96.4 21/03/2022 46.85 1.15% 0.75%
18/3/2022 95.3 18/03/2022 46.5 0.21% 1.20%
17/3/2022 95.1 17/03/2022 45.95 3.37% -0.54%
16/3/2022 92 16/03/2022 46.2 0.44% 0.11%
15/3/2022 91.6 15/03/2022 46.15 0.66% 0.76%
14/3/2022 91 14/03/2022 45.8 -0.87% -3.78%
11/3/2022 91.8 3/11/2022 47.6 -1.50% -3.15%
10/3/2022 93.2 3/10/2022 49.15 -1.48% -1.40%
9/3/2022 94.6 3/9/2022 49.85 -0.94% 0.81%
8/3/2022 95.5 3/8/2022 49.45 0.74% -3.23%
7/3/2022 94.8 3/7/2022 51.1 1.07% 2.61%
4/3/2022 93.8 3/4/2022 49.8 0.32% -0.60%
3/3/2022 93.5 3/3/2022 50.1 0.11% 6.82%
2/3/2022 93.4 3/2/2022 46.9 0.32% 0.00%
1/3/2022 93.1 3/1/2022 46.9 -0.32% -0.64%
28/2/2022 93.4 28/02/2022 47.2 0.11% 2.83%
25/2/2022 93.3 25/02/2022 45.9 1.08% -0.22%
24/2/2022 92.3 24/02/2022 46 0.33% -1.50%
23/2/2022 92 23/02/2022 46.7 -1.08% 0.65%
22/2/2022 93 22/02/2022 46.4 0.11% -0.54%
21/2/2022 92.9 21/02/2022 46.65 -0.64% -0.85%
18/2/2022 93.5 18/02/2022 47.05 1.41% 1.18%
17/2/2022 92.2 17/02/2022 46.5 -0.65% 1.09%
16/2/2022 92.8 16/02/2022 46 1.64% 0.00%
15/2/2022 91.3 15/02/2022 46 0.22% -0.43%
14/2/2022 91.1 14/02/2022 46.2 0.11% -2.01%
11/2/2022 91 2/11/2022 47.15 -0.66% 0.32%
10/2/2022 91.6 2/10/2022 47 -0.43% -0.63%
9/2/2022 92 2/9/2022 47.3 1.43% 3.84%
8/2/2022 90.7 2/8/2022 45.55 0.11% 5.81%
7/2/2022 90.6 2/7/2022 43.05 1.23% 2.01%
28/1/2022 89.5 28/01/2022 42.2 0.00% 0.12%
27/1/2022 89.5 27/01/2022 42.15 4.19% -2.99%
26/1/2022 85.9 26/01/2022 43.45 -0.12% 0.46%
25/1/2022 86 25/01/2022 43.25 -0.58% 6.27%
24/1/2022 86.5 24/01/2022 40.7 1.41% -6.00%
21/1/2022 85.3 21/01/2022 43.3 -3.29% -1.59%
20/1/2022 88.2 20/01/2022 44 -2.97% 1.03%
19/1/2022 90.9 19/01/2022 43.55 2.83% -1.02%
18/1/2022 88.4 18/01/2022 44 0.34% -1.57%
17/1/2022 88.1 17/01/2022 44.7 -1.01% -3.35%
14/1/2022 89 14/01/2022 46.25 -2.52% -0.96%
13/1/2022 91.3 13/01/2022 46.7 -0.87% 1.08%
12/1/2022 92.1 1/12/2022 46.2 2.79% 2.44%
11/1/2022 89.6 1/11/2022 45.1 0.11% -1.20%
10/1/2022 89.5 1/10/2022 45.65 -2.72% -0.33%
7/1/2022 92 1/7/2022 45.8 -1.50% -0.65%
6/1/2022 93.4 1/6/2022 46.1 -0.11% -1.50%
 5/1/2022 93.5 1/5/2022 46.8 -0.11% 0.11%
4/1/2022 93.6 1/4/2022 46.75 0.11% 0.75%
31/12/2021 93.5 31/12/2021 46.4 0.54% 1.53%
30/12/2021 93 30/12/2021 45.7 -0.64% -0.22%
29/12/2021 93.6 29/12/2021 45.8 0.00% 0.00%
28/12/2021 93.6 28/12/2021 45.8 -0.95% -0.22%
27/12/2021 94.5 27/12/2021 45.9 0.00% -0.33%
24/12/2021 94.5 24/12/2021 46.05 0.75% 2.45%
23/12/2021 93.8 23/12/2021 44.95 0.64% -0.33%
22/12/2021 93.2 22/12/2021 45.1 -1.89% -2.17%
21/12/2021 95 21/12/2021 46.1 -0.21% -1.71%
20/12/2021 95.2 20/12/2021 46.9 -0.63% 0.43%
17/12/2021 95.8 17/12/2021 46.7 -0.62% -1.68%
16/12/2021 96.4 16/12/2021 47.5 0.94% -0.63%
15/12/2021 95.5 15/12/2021 47.8 -0.42% 0.21%
14/12/2021 95.9 14/12/2021 47.7 0.21% 2.47%
13/12/2021 95.7 13/12/2021 46.55 -0.31% 0.11%
10/12/2021 96 12/10/2021 46.5 0.21% -1.27%
9/12/2021 95.8 12/9/2021 47.1 -1.24% -0.21%
8/12/2021 97 12/8/2021 47.2 1.46% -0.84%
7/12/2021 95.6 12/7/2021 47.6 -0.42% 4.04%
6/12/2021 96 12/6/2021 45.75 1.59% -4.09%
3/12/2021 94.5 12/3/2021 47.7 -1.05% -1.85%
2/12/2021 95.5 12/2/2021 48.6 -1.75% -0.82%
1/12/2021 97.2 12/1/2021 49 -1.02% 0.10%
30/11/2021 98.2 30/11/2021 48.95 1.13% 1.14%
29/11/2021 97.1 29/11/2021 48.4 -1.02% -1.33%
26/11/2021 98.1 26/11/2021 49.05 -0.81% -0.41%
25/11/2021 98.9 25/11/2021 49.25 -1.10% 1.23%
24/11/2021 100 24/11/2021 48.65 2.15% -1.82%
23/11/2021 97.9 23/11/2021 49.55 1.35% 1.85%
22/11/2021 96.6 22/11/2021 48.65 1.68% 1.35%
19/11/2021 95 19/11/2021 48 -0.31% -3.90%
18/11/2021 95.3 18/11/2021 49.95 -1.24% -2.82%
17/11/2021 96.5 17/11/2021 51.4 -1.83% -1.15%
16/11/2021 98.3 16/11/2021 52 0.00% -2.99%
15/11/2021 98.3 15/11/2021 53.6 1.03% -1.83%
12/11/2021 97.3 11/12/2021 54.6 -0.71% 1.11%
11/11/2021 98 11/11/2021 54 2.08% -2.35%
10/11/2021 96 11/10/2021 55.3 -1.03% -2.12%
9/11/2021 97 11/9/2021 56.5 0.62% -0.53%
8/11/2021 96.4 11/8/2021 56.8 -1.03% 0.35%
5/11/2021 97.4 11/5/2021 56.6 -0.20% 0.53%
4/11/2021 97.6 11/4/2021 56.3 1.67% 1.26%
3/11/2021 96 11/3/2021 55.6 -0.10% 0.18%
2/11/2021 96.1 11/2/2021 55.5 0.00% -0.36%
1/11/2021 96.1 11/1/2021 55.7 0.31% -2.45%
29/10/2021 95.8 29/10/2021 57.1 -1.14% -1.55%
28/10/2021 96.9 28/10/2021 58 -1.12% 0.17%
27/10/2021 98 27/10/2021 57.9 -0.20% 2.84%
26/10/2021 98.2 26/10/2021 56.3 1.34% 2.18%
25/10/2021 96.9 25/10/2021 55.1 2.11% -2.82%
22/10/2021 94.9 22/10/2021 56.7 -1.35% -0.87%
21/10/2021 96.2 21/10/2021 57.2 -0.52% 0.53%
20/10/2021 96.7 20/10/2021 56.9 -0.92% -0.52%
19/10/2021 97.6 19/10/2021 57.2 -1.01% -1.21%
18/10/2021 98.6 18/10/2021 57.9 -0.40% 1.05%
15/10/2021 99 15/10/2021 57.3 0.10% 0.88%
14/10/2021 98.9 14/10/2021 56.8 0.10% 0.00%
13/10/2021 98.8 13/10/2021 56.8 -0.60% -0.35%
12/10/2021 99.4 10/12/2021 57 0.40% -0.35%
11/10/2021 99 10/11/2021 57.2 -0.20% 2.69%
8/10/2021 99.2 10/8/2021 55.7 0.30% 0.18%
7/10/2021 98.9 10/7/2021 55.6 4.88% -0.89%
6/10/2021 94.3 10/6/2021 56.1 -0.11% 1.45%
5/10/2021 94.4 10/5/2021 55.3 0.00% -0.36%
4/10/2021 94.4 10/4/2021 55.5 -0.21% 3.93%
1/10/2021 94.6 10/1/2021 53.4 1.83% 0.95%
30/9/2021 92.9 30/09/2021 52.9 -0.11% -0.75%
29/9/2021 93 29/09/2021 53.3 -0.21% 1.33%
28/9/2021 93.2 28/09/2021 52.6 0.22% 3.54%
27/9/2021 93 27/09/2021 50.8 0.98% 0.00%
24/9/2021 92.1 24/09/2021 50.8 -0.65% -0.39%
23/9/2021 92.7 23/09/2021 51 -0.43% 0.20%
22/9/2021 93.1 22/09/2021 50.9 -0.11% 0.20%
21/9/2021 93.2 21/09/2021 50.8 -0.32% -0.97%
20/9/2021 93.5 20/09/2021 51.3 -0.95% -0.97%
17/9/2021 94.4 17/09/2021 51.8 -1.36% 0.97%
16/9/2021 95.7 16/09/2021 51.3 1.06% -0.58%
15/9/2021 94.7 15/09/2021 51.6 0.64% 2.58%
14/9/2021 94.1 14/09/2021 50.3 0.32% -0.98%
13/9/2021 93.8 13/09/2021 50.8 0.86% -1.36%
10/9/2021 93 9/10/2021 51.5 -0.53% -0.77%
9/9/2021 93.5 9/9/2021 51.9 0.32% 1.17%
8/9/2021 93.2 9/8/2021 51.3 0.11% 1.18%
7/9/2021 93.1 9/7/2021 50.7 -0.43% -0.98%
6/9/2021 93.5 9/6/2021 51.2 -1.48% 4.07%
1/9/2021 94.9 9/1/2021 49.2 2.71% -0.20%
31/8/2021 92.4 31/08/2021 49.3 0.00% 1.23%
30/8/2021 92.4 30/08/2021 48.7 0.22% 2.31%
27/8/2021 92.2 27/08/2021 47.6 0.22% -0.21%
26/8/2021 92 26/08/2021 47.7 0.66% -1.45%
25/8/2021 91.4 25/08/2021 48.4 -0.54% 1.36%
24/8/2021 91.9 24/08/2021 47.75 0.00% 0.53%
23/8/2021 91.9 23/08/2021 47.5 0.99% -3.06%
20/8/2021 91 20/08/2021 49 -1.94% -3.73%
19/8/2021 92.8 19/08/2021 50.9 -1.80% 0.99%
18/8/2021 94.5 18/08/2021 50.4 0.53% 0.00%
17/8/2021 94 17/08/2021 50.4 0.21% 1.92%
16/8/2021 93.8 16/08/2021 49.45 -0.85% 1.64%
13/8/2021 94.6 13/08/2021 48.65 -0.42% 0.52%
12/8/2021 95 8/12/2021 48.4 1.28% -1.12%
11/8/2021 93.8 8/11/2021 48.95 -2.39% -0.91%
10/8/2021 96.1 8/10/2021 49.4 -1.74% -0.60%
9/8/2021 97.8 8/9/2021 49.7 0.31% 2.69%
6/8/2021 97.5 8/6/2021 48.4 0.93% -0.82%
5/8/2021 96.6 8/5/2021 48.8 0.00% 2.74%
4/8/2021 96.6 8/4/2021 47.5 1.05% 0.53%
3/8/2021 95.6 8/3/2021 47.25 -0.21% 0.00%
2/8/2021 95.8 8/2/2021 47.25 0.21% -0.11%
30/7/2021 95.6 30/07/2021 47.3 1.70% 0.42%
29/7/2021 94 29/07/2021 47.1 0.64% 0.86%
28/7/2021 93.4 28/07/2021 46.7 1.52% 1.08%
27/7/2021 92 27/07/2021 46.2 -1.29% 1.32%
26/7/2021 93.2 26/07/2021 45.6 -0.53% -0.44%
23/7/2021 93.7 23/07/2021 45.8 3.54% -2.97%
22/7/2021 90.5 22/07/2021 47.2 1.23% 0.96%
21/7/2021 89.4 21/07/2021 46.75 3.23% -1.16%
20/7/2021 86.6 20/07/2021 47.3 -0.23% 6.77%
19/7/2021 86.8 19/07/2021 44.3 2.48% -5.24%
16/7/2021 84.7 16/07/2021 46.75 -2.42% 0.54%
15/7/2021 86.8 15/07/2021 46.5 1.64% 3.33%
14/7/2021 85.4 14/07/2021 45 0.23% -1.10%
13/7/2021 85.2 13/07/2021 45.5 -2.07% 1.22%
12/7/2021 87 7/12/2021 44.95 1.05% -4.97%
9/7/2021 86.1 7/9/2021 47.3 -4.01% -3.47%
8/7/2021 89.7 7/8/2021 49 -0.11% -1.80%
7/7/2021 89.8 7/7/2021 49.9 -0.77% 3.96%
6/7/2021 90.5 7/6/2021 48 4.02% -6.25%
5/7/2021 87 7/5/2021 51.2 -6.15% -2.10%
2/7/2021 92.7 7/2/2021 52.3 0.87% -0.95%
1/7/2021 91.9 7/1/2021 52.8 3.37% 2.52%
30/6/2021 88.9 30/06/2021 51.5 1.02% -0.58%
29/6/2021 88 29/06/2021 51.8 -0.68% -1.15%
28/6/2021 88.6 28/06/2021 52.4 3.38% 3.35%
25/6/2021 85.7 25/06/2021 50.7 0.59% 0.20%
24/6/2021 85.2 24/06/2021 50.6 0.59% -1.56%
23/6/2021 84.7 23/06/2021 51.4 -0.24% -0.58%
22/6/2021 84.9 22/06/2021 51.7 -0.59% 0.98%
21/6/2021 85.4 21/06/2021 51.2 -0.23% -1.73%
18/6/2021 85.6 18/06/2021 52.1 2.15% 1.36%
17/6/2021 83.8 17/06/2021 51.4 1.45% -0.77%
16/6/2021 82.6 16/06/2021 51.8 -0.60% -2.63%
15/6/2021 83.1 15/06/2021 53.2 -0.12% -0.75%
14/6/2021 83.2 14/06/2021 53.6 -0.72% 0.94%
11/6/2021 83.8 6/11/2021 53.1 0.36% 2.91%
10/6/2021 83.5 6/10/2021 51.6 1.95% 2.58%
9/6/2021 81.9 6/9/2021 50.3 0.24% 0.60%
8/6/2021 81.7 6/8/2021 50 1.11% -5.12%
7/6/2021 80.8 6/7/2021 52.7 -2.30% -3.30%
 4/6/2021 82.7 6/4/2021 54.5 -2.36% 0.37%
3/6/2021 84.7 6/3/2021 54.3 -0.59% 0.56%
2/6/2021 85.2 6/2/2021 54 -0.35% -2.70%
1/6/2021 85.5 6/1/2021 55.5 -1.84% 5.31%
31/5/2021 87.1 31/05/2021 52.7 -11.03% -21.46%
28/5/2021 97.9 28/05/2021 67.1 3.27% 0.45%
27/5/2021 94.8 27/05/2021 66.8 1.07% -1.47%
26/5/2021 93.8 26/05/2021 67.8 -1.57% 0.59%
25/5/2021 95.3 25/05/2021 67.4 1.60% 3.06%
24/5/2021 93.8 24/05/2021 65.4 0.32% -0.30%
21/5/2021 93.5 21/05/2021 65.6 -0.32% -1.50%
20/5/2021 93.8 20/05/2021 66.6 -1.78% 0.76%
19/5/2021 95.5 19/05/2021 66.1 5.18% 4.26%
18/5/2021 90.8 18/05/2021 63.4 4.37% 2.42%
17/5/2021 87 17/05/2021 61.9 1.52% 0.81%
14/5/2021 85.7 14/05/2021 61.4 1.06% -0.16%
13/5/2021 84.8 13/05/2021 61.5 0.95% -1.91%
12/5/2021 84 5/12/2021 62.7 -1.64% 1.13%
11/5/2021 85.4 5/11/2021 62 0.23% -1.59%
10/5/2021 85.2 5/10/2021 63 -0.70% 3.62%
7/5/2021 85.8 5/7/2021 60.8 3.37% 2.36%
6/5/2021 83 5/6/2021 59.4 0.36% 0.17%
5/5/2021 82.7 5/5/2021 59.3 -0.24% -0.84%
4/5/2021 82.9 5/4/2021 59.8 0.00% 2.93%
29/4/2021 82.9 29/04/2021 58.1 2.47% 3.75%
28/4/2021 80.9 28/04/2021 56 0.12% -0.53%
27/4/2021 80.8 27/04/2021 56.3 0.12% 2.18%
26/4/2021 80.7 26/04/2021 55.1 -0.37% -2.30%
23/4/2021 81 23/04/2021 56.4 -2.41% 2.55%
22/4/2021 83 22/04/2021 55 3.75% -3.85%
20/4/2021 80 20/04/2021 57.2 -3.50% -1.04%
19/4/2021 82.9 19/04/2021 57.8 1.72% 5.86%
16/4/2021 81.5 16/04/2021 54.6 2.26% 0.18%
15/4/2021 79.7 15/04/2021 54.5 -0.37% 2.83%
14/4/2021 80 14/04/2021 53 -1.23% 5.79%
13/4/2021 81 13/04/2021 50.1 0.37% -2.15%
12/4/2021 80.7 4/12/2021 51.2 -1.71% 3.33%
9/4/2021 82.1 4/9/2021 49.55 0.00% 0.41%
8/4/2021 82.1 4/8/2021 49.35 3.14% -0.20%
7/4/2021 79.6 4/7/2021 49.45 0.00% 0.10%
6/4/2021 79.6 4/6/2021 49.4 0.25% 0.20%
5/4/2021 79.4 4/5/2021 49.3 -0.25% 0.51%
2/4/2021 79.6 4/2/2021 49.05 -0.25% 1.13%
1/4/2021 79.8 4/1/2021 48.5 0.13% 3.63%
31/3/2021 79.7 31/03/2021 46.8 2.57% 0.75%
30/3/2021 77.7 30/03/2021 46.45 0.78% 0.32%
29/3/2021 77.1 29/03/2021 46.3 -0.64% 0.22%
26/3/2021 77.6 26/03/2021 46.2 1.97% 2.67%
25/3/2021 76.1 25/03/2021 45 -0.65% -0.99%
24/3/2021 76.6 24/03/2021 45.45 -0.52% -2.47%
23/3/2021 77 23/03/2021 46.6 -2.28% -0.32%
22/3/2021 78.8 22/03/2021 46.75 0.13% -0.85%
19/3/2021 78.7 19/03/2021 47.15 -1.38% 1.18%
18/3/2021 79.8 18/03/2021 46.6 -1.48% 0.65%
17/3/2021 81 17/03/2021 46.3 0.25% 0.43%
16/3/2021 80.8 16/03/2021 46.1 -0.25% -0.86%
15/3/2021 81 15/03/2021 46.5 5.88% 0.11%
12/3/2021 76.5 3/12/2021 46.45 0.00% 0.11%
11/3/2021 76.5 3/11/2021 46.4 -0.26% 1.75%
10/3/2021 76.7 3/10/2021 45.6 0.52% -0.55%
9/3/2021 76.3 3/9/2021 45.85 1.73% -0.97%
8/3/2021 75 3/8/2021 46.3 -1.06% 0.65%
5/3/2021 75.8 3/5/2021 46 -0.13% 0.22%
4/3/2021 75.9 3/4/2021 45.9 0.00% -1.92%
3/3/2021 75.9 3/3/2021 46.8 -2.32% 0.21%
2/3/2021 77.7 3/2/2021 46.7 -0.26% 1.08%
1/3/2021 77.9 3/1/2021 46.2 0.00% 1.32%
26/2/2021 77.9 26/02/2021 45.6 2.23% 3.28%
25/2/2021 76.2 25/02/2021 44.15 0.00% 1.26%
24/2/2021 76.2 24/02/2021 43.6 1.06% 0.69%
23/2/2021 75.4 23/02/2021 43.3 -0.13% -0.23%
22/2/2021 75.5 22/02/2021 43.4 -1.69% -0.12%
19/2/2021 76.8 19/02/2021 43.45 0.26% -0.91%
18/2/2021 76.6 18/02/2021 43.85 -2.05% 0.92%
17/2/2021 78.2 17/02/2021 43.45 0.39% 3.95%
9/2/2021 77.9 2/9/2021 41.8 4.42% 2.20%
8/2/2021 74.6 2/8/2021 40.9 4.63% -3.76%
5/2/2021 71.3 2/5/2021 42.5 -2.19% 1.67%
4/2/2021 72.9 2/4/2021 41.8 0.55% -0.48%
3/2/2021 72.5 2/3/2021 42 3.57% 3.70%
2/2/2021 70 2/2/2021 40.5 6.06% 5.61%
1/2/2021 66 2/1/2021 38.35 3.94% -2.04%
29/1/2021 63.5 29/01/2021 39.15 1.28% 4.40%
28/1/2021 62.7 28/01/2021 37.5 7.00% -6.95%
27/1/2021 58.6 27/01/2021 40.3 -6.98% -4.73%
26/1/2021 63 26/01/2021 42.3 -4.55% -3.20%
25/1/2021 66 25/01/2021 43.7 -1.49% 0.11%
22/1/2021 67 22/01/2021 43.65 0.15% -1.24%
21/1/2021 66.9 21/01/2021 44.2 1.98% 6.00%
20/1/2021 65.6 20/01/2021 41.7 3.63% 0.24%
19/1/2021 63.3 19/01/2021 41.6 2.10% -6.73%
18/1/2021 62 18/01/2021 44.6 -6.49% 0.22%
15/1/2021 66.3 15/01/2021 44.5 -0.45% 0.11%
14/1/2021 66.6 14/01/2021 44.45 0.30% -0.56%
13/1/2021 66.4 13/01/2021 44.7 -0.15% -0.45%
12/1/2021 66.5 1/12/2021 44.9 1.06% 4.30%
11/1/2021 65.8 1/11/2021 43.05 1.70% 0.70%
8/1/2021 64.7 1/8/2021 42.75 2.21% -0.12%
7/1/2021 63.3 1/7/2021 42.8 1.28% 0.00%
6/1/2021 62.5 1/6/2021 42.8 0.16% 1.06%
 5/1/2021 62.4 1/5/2021 42.35 -0.48% 0.12%
4/1/2021 62.7 1/4/2021 42.3 4.15% 2.05%
31/12/2020 60.2 31/12/2020 41.45 1.86% 1.34%
30/12/2020 59.1 30/12/2020 40.9 1.72% -1.68%
29/12/2020 58.1 29/12/2020 41.6 -0.85% 0.12%
28/12/2020 58.6 28/12/2020 41.55 1.21% 1.96%
25/12/2020 57.9 25/12/2020 40.75 0.52% 2.00%
24/12/2020 57.6 24/12/2020 39.95 1.05% -0.12%
23/12/2020 57 23/12/2020 40 -0.87% 1.65%
22/12/2020 57.5 22/12/2020 39.35 -1.03% 2.08%
21/12/2020 58.1 21/12/2020 38.55 1.04% -0.13%
18/12/2020 57.5 18/12/2020 38.6 1.05% 2.52%
17/12/2020 56.9 17/12/2020 37.65 0.71% -2.96%
16/12/2020 56.5 16/12/2020 38.8 -1.05% 0.52%
15/12/2020 57.1 15/12/2020 38.6 0.71% -1.66%
14/12/2020 56.7 14/12/2020 39.25 -0.87% 1.16%
11/12/2020 57.2 12/11/2020 38.8 0.35% 3.19%
10/12/2020 57 12/10/2020 37.6 0.88% -2.34%
9/12/2020 56.5 12/9/2020 38.5 -1.74% 0.26%
8/12/2020 57.5 12/8/2020 38.4 2.31% 0.52%
7/12/2020 56.2 12/7/2020 38.2 0.90% 3.38%
4/12/2020 55.7 12/4/2020 36.95 0.00% 0.27%
3/12/2020 55.7 12/3/2020 36.85 0.18% 4.39%
2/12/2020 55.6 12/2/2020 35.3 0.00% -0.84%
1/12/2020 55.6 12/1/2020 35.6 0.72% 0.28%
30/11/2020 55.2 30/11/2020 35.5 -0.36% -2.07%
27/11/2020 55.4 27/11/2020 36.25 -1.42% 3.28%
26/11/2020 56.2 26/11/2020 35.1 0.90% -1.40%
25/11/2020 55.7 25/11/2020 35.6 0.91% -5.07%
24/11/2020 55.2 24/11/2020 37.5 -1.25% 0.00%
23/11/2020 55.9 23/11/2020 37.5 1.27% 5.04%
20/11/2020 55.2 20/11/2020 35.7 0.18% 1.42%
19/11/2020 55.1 19/11/2020 35.2 2.04% 1.73%
18/11/2020 54 18/11/2020 34.6 0.00% 3.75%
17/11/2020 54 17/11/2020 33.35 1.31% 3.41%
16/11/2020 53.3 16/11/2020 32.25 -0.93% 0.94%
13/11/2020 53.8 13/11/2020 31.95 0.56% 1.59%
12/11/2020 53.5 11/12/2020 31.45 0.94% 0.48%
11/11/2020 53 11/11/2020 31.3 0.00% 0.00%
10/11/2020 53 11/10/2020 31.3 -0.75% -0.63%
9/11/2020 53.4 11/9/2020 31.5 1.91% 3.62%
6/11/2020 52.4 11/6/2020 30.4 0.77% 0.50%
5/11/2020 52 11/5/2020 30.25 -1.89% -1.31%
4/11/2020 53 11/4/2020 30.65 0.38% -0.16%
3/11/2020 52.8 11/3/2020 30.7 2.13% 0.33%
2/11/2020 51.7 11/2/2020 30.6 0.39% 0.16%
30/10/2020 51.5 30/10/2020 30.55 1.18% -0.16%
29/10/2020 50.9 29/10/2020 30.6 0.39% 0.66%
28/10/2020 50.7 28/10/2020 30.4 -2.69% -3.18%
27/10/2020 52.1 27/10/2020 31.4 -1.33% 1.95%
26/10/2020 52.8 26/10/2020 30.8 -2.04% -0.32%
23/10/2020 53.9 23/10/2020 30.9 -0.19% 4.39%
22/10/2020 54 22/10/2020 29.6 2.27% 1.72%
21/10/2020 52.8 21/10/2020 29.1 -0.75% -0.85%
20/10/2020 53.2 20/10/2020 29.35 -0.19% 1.56%
19/10/2020 53.3 19/10/2020 28.9 0.19% -0.69%
16/10/2020 53.2 16/10/2020 29.1 3.91% 0.17%
15/10/2020 51.2 15/10/2020 29.05 0.39% 2.47%
14/10/2020 51 14/10/2020 28.35 0.59% 1.25%
13/10/2020 50.7 13/10/2020 28 -0.39% -0.88%
12/10/2020 50.9 10/12/2020 28.25 0.20% -0.88%
9/10/2020 50.8 10/9/2020 28.5 -0.59% 1.42%
8/10/2020 51.1 10/8/2020 28.1 1.39% 1.08%
7/10/2020 50.4 10/7/2020 27.8 -0.20% -1.59%
6/10/2020 50.5 10/6/2020 28.25 0.00% 3.29%
5/10/2020 50.5 10/5/2020 27.35 0.40% 2.43%
2/10/2020 50.3 10/2/2020 26.7 -0.98% -1.11%
1/10/2020 50.8 10/1/2020 27 1.60% 2.27%
30/9/2020 50 30/09/2020 26.4 -0.40% 0.19%
29/9/2020 50.2 29/09/2020 26.35 -1.76% -0.19%
28/9/2020 51.1 28/09/2020 26.4 0.59% 2.52%
25/9/2020 50.8 25/09/2020 25.75 0.59% 0.39%
24/9/2020 50.5 24/09/2020 25.65 -1.17% -0.58%
23/9/2020 51.1 23/09/2020 25.8 -0.39% 0.98%
22/9/2020 51.3 22/09/2020 25.55 0.20% -0.58%
21/9/2020 51.2 21/09/2020 25.7 0.00% 0.00%
18/9/2020 51.2 18/09/2020 25.7 2.40% 1.18%
17/9/2020 50 17/09/2020 25.4 -0.99% 2.83%
16/9/2020 50.5 16/09/2020 24.7 1.00% 0.00%
15/9/2020 50 15/09/2020 24.7 1.42% 0.41%
14/9/2020 49.3 14/09/2020 24.6 0.31% 0.61%
11/9/2020 49.15 9/11/2020 24.45 -0.10% -0.41%
10/9/2020 49.2 9/10/2020 24.55 0.00% 0.20%
9/9/2020 49.2 9/9/2020 24.5 -0.61% -0.61%
8/9/2020 49.5 9/8/2020 24.65 2.06% 0.61%
7/9/2020 48.5 9/7/2020 24.5 -3.00% -1.80%
4/9/2020 50 9/4/2020 24.95 -0.79% -0.20%
3/9/2020 50.4 9/3/2020 25 1.00% 0.81%
1/9/2020 49.9 9/1/2020 24.8 0.81% 1.02%
31/8/2020 49.5 31/08/2020 24.55 -0.80% 1.03%
28/8/2020 49.9 28/08/2020 24.3 0.10% 0.00%
27/8/2020 49.85 27/08/2020 24.3 3.00% 0.41%
26/8/2020 48.4 26/08/2020 24.2 -0.92% -1.43%
25/8/2020 48.85 25/08/2020 24.55 0.83% -1.01%
24/8/2020 48.45 24/08/2020 24.8 2.22% 1.85%
21/8/2020 47.4 21/08/2020 24.35 0.74% 1.04%
20/8/2020 47.05 20/08/2020 24.1 0.43% -0.62%
19/8/2020 46.85 19/08/2020 24.25 0.00% 0.41%
18/8/2020 46.85 18/08/2020 24.15 -0.32% -0.62%
17/8/2020 47 17/08/2020 24.3 -1.67% 0.83%
14/8/2020 47.8 14/08/2020 24.1 -0.31% -1.63%
13/8/2020 47.95 13/08/2020 24.5 0.95% 0.82%
12/8/2020 47.5 8/12/2020 24.3 1.06% 0.21%
11/8/2020 47 8/11/2020 24.25 -0.42% -0.21%
10/8/2020 47.2 8/10/2020 24.3 0.21% 0.41%
7/8/2020 47.1 8/7/2020 24.2 0.64% 0.62%
6/8/2020 46.8 8/6/2020 24.05 -0.43% -0.21%
5/8/2020 47 8/5/2020 24.1 0.97% 4.78%
4/8/2020 46.55 8/4/2020 23 1.42% 0.44%
3/8/2020 45.9 8/3/2020 22.9 3.15% 5.53%
31/7/2020 44.5 31/07/2020 21.7 -1.44% -1.81%
30/7/2020 45.15 30/07/2020 22.1 1.35% 1.61%
29/7/2020 44.55 29/07/2020 21.75 -2.52% -20.48%
28/7/2020 45.7 28/07/2020 27.35 4.58% 5.39%
27/7/2020 43.7 27/07/2020 25.95 -4.79% -3.35%
24/7/2020 45.9 24/07/2020 26.85 -3.87% -4.79%
23/7/2020 47.75 23/07/2020 28.2 0.74% 0.36%
22/7/2020 47.4 22/07/2020 28.1 -0.84% 0.00%
21/7/2020 47.8 21/07/2020 28.1 0.84% 0.36%
20/7/2020 47.4 20/07/2020 28 -1.46% -1.93%
17/7/2020 48.1 17/07/2020 28.55 -1.03% -0.17%
16/7/2020 48.6 16/07/2020 28.6 0.00% 1.96%
15/7/2020 48.6 15/07/2020 28.05 0.10% 0.54%
14/7/2020 48.55 14/07/2020 27.9 -0.21% 0.90%
13/7/2020 48.65 13/07/2020 27.65 1.78% -0.36%
10/7/2020 47.8 7/10/2020 27.75 -1.14% -1.42%
9/7/2020 48.35 7/9/2020 28.15 1.36% 0.36%
8/7/2020 47.7 7/8/2020 28.05 0.53% -1.06%
7/7/2020 47.45 7/7/2020 28.35 1.39% 2.72%
6/7/2020 46.8 7/6/2020 27.6 1.19% 0.36%
3/7/2020 46.25 7/3/2020 27.5 0.22% -0.36%
2/7/2020 46.15 7/2/2020 27.6 -0.11% 0.73%
1/7/2020 46.2 7/1/2020 27.4 1.20% 2.24%
30/6/2020 45.65 30/06/2020 26.8 -0.87% 0.56%
29/6/2020 46.05 29/06/2020 26.65 -1.71% -2.02%
26/6/2020 46.85 26/06/2020 27.2 0.11% -0.37%
25/6/2020 46.8 25/06/2020 27.3 -0.85% 1.11%
24/6/2020 47.2 24/06/2020 27 -0.74% 0.00%
23/6/2020 47.55 23/06/2020 27 1.17% -1.10%
22/6/2020 47 22/06/2020 27.3 0.00% -0.18%
19/6/2020 47 19/06/2020 27.35 0.86% 2.05%
18/6/2020 46.6 18/06/2020 26.8 0.54% 2.10%
17/6/2020 46.35 17/06/2020 26.25 -0.54% 0.19%
16/6/2020 46.6 16/06/2020 26.2 1.30% 3.15%
15/6/2020 46 15/06/2020 25.4 -2.13% -4.15%
12/6/2020 47 6/12/2020 26.5 2.17% 3.92%
11/6/2020 46 6/11/2020 25.5 -5.74% -5.56%
10/6/2020 48.8 6/10/2020 27 -0.31% -0.37%
9/6/2020 48.95 6/9/2020 27.1 -0.81% -2.17%
8/6/2020 49.35 6/8/2020 27.7 1.33% 2.40%
 5/6/2020 48.7 6/5/2020 27.05 0.62% 1.69%
4/6/2020 48.4 6/4/2020 26.6 -0.51% -1.30%
3/6/2020 48.65 6/3/2020 26.95 1.35% -0.37%
2/6/2020 48 6/2/2020 27.05 -0.62% -2.17%
1/6/2020 48.3 6/1/2020 27.65 0.73% 0.91%
29/5/2020 47.95 29/05/2020 27.4 -0.10% 0.74%
28/5/2020 48 28/05/2020 27.2 0.00% 0.00%
27/5/2020 48 27/05/2020 27.2 -1.64% -4.23%
26/5/2020 48.8 26/05/2020 28.4 0.72% 4.03%
25/5/2020 48.45 25/05/2020 27.3 0.00% 0.18%
22/5/2020 48.45 22/05/2020 27.25 -1.72% 2.83%
21/5/2020 49.3 21/05/2020 26.5 0.82% 0.19%
20/5/2020 48.9 20/05/2020 26.45 -0.71% 1.15%
19/5/2020 49.25 19/05/2020 26.15 1.86% 4.18%
18/5/2020 48.35 18/05/2020 25.1 0.73% 6.81%
15/5/2020 48 15/05/2020 23.5 -1.44% -1.88%
14/5/2020 48.7 14/05/2020 23.95 -1.32% -0.62%
13/5/2020 49.35 13/05/2020 24.1 -9.28% 1.90%
12/5/2020 54.4 5/12/2020 23.65 0.74% -1.25%
11/5/2020 54 5/11/2020 23.95 0.56% 2.35%
8/5/2020 53.7 5/8/2020 23.4 0.37% -0.85%
7/5/2020 53.5 5/7/2020 23.6 1.13% 6.31%
6/5/2020 52.9 5/6/2020 22.2 3.93% 3.74%
5/5/2020 50.9 5/5/2020 21.4 0.79% 1.90%
4/5/2020 50.5 5/4/2020 21 -0.59% -2.33%
29/4/2020 50.8 29/04/2020 21.5 0.20% 0.47%
28/4/2020 50.7 28/04/2020 21.4 0.00% -2.51%
27/4/2020 50.7 27/04/2020 21.95 -0.59% -0.68%
24/4/2020 51 24/04/2020 22.1 0.00% 2.31%
23/4/2020 51 23/04/2020 21.6 -0.20% 3.85%
22/4/2020 51.1 22/04/2020 20.8 3.65% 2.97%
21/4/2020 49.3 21/04/2020 20.2 -3.90% -4.72%
20/4/2020 51.3 20/04/2020 21.2 0.20% 2.42%
17/4/2020 51.2 17/04/2020 20.7 1.79% 2.22%
16/4/2020 50.3 16/04/2020 20.25 0.40% 0.75%
15/4/2020 50.1 15/04/2020 20.1 1.21% 0.75%
14/4/2020 49.5 14/04/2020 19.95 6.45% 3.10%
13/4/2020 46.5 13/04/2020 19.35 0.22% 2.93%
10/4/2020 46.4 4/10/2020 18.8 -0.96% 1.35%
9/4/2020 46.85 4/9/2020 18.55 0.00% -0.80%
8/4/2020 46.85 4/8/2020 18.7 -0.95% -1.58%
7/4/2020 47.3 4/7/2020 19 -0.42% 0.80%
6/4/2020 47.5 4/6/2020 18.85 6.50% 6.80%
3/4/2020 44.6 4/3/2020 17.65 5.44% 2.32%
1/4/2020 42.3 4/1/2020 17.25 2.92% 2.37%
31/3/2020 41.1 31/03/2020 16.85 1.73% 3.06%
30/3/2020 40.4 30/03/2020 16.35 -6.26% 0.93%
27/3/2020 43.1 27/03/2020 16.2 -2.49% -4.42%
26/3/2020 44.2 26/03/2020 16.95 -3.91% -4.78%
25/3/2020 46 25/03/2020 17.8 3.37% 4.09%
24/3/2020 44.5 24/03/2020 17.1 0.23% -1.16%
23/3/2020 44.4 23/03/2020 17.3 -6.92% -6.99%
20/3/2020 47.7 20/03/2020 18.6 0.00% -2.87%
19/3/2020 47.7 19/03/2020 19.15 -1.45% -2.79%
18/3/2020 48.4 18/03/2020 19.7 -0.21% 2.60%
17/3/2020 48.5 17/03/2020 19.2 1.89% 0.52%
16/3/2020 47.6 16/03/2020 19.1 -1.14% 0.26%
13/3/2020 48.15 13/03/2020 19.05 0.10% -1.04%
12/3/2020 48.1 3/12/2020 19.25 -5.31% -11.09%
11/3/2020 50.8 3/10/2020 21.65 -1.74% 3.84%
10/3/2020 51.7 3/9/2020 20.85 2.78% -6.92%
9/3/2020 50.3 3/6/2020 22.4 -6.85% 0.22%
6/3/2020 54 3/5/2020 22.35 -1.10% 0.00%
5/3/2020 54.6 3/4/2020 22.35 -1.62% 0.22%
4/3/2020 55.5 3/3/2020 22.3 -0.72% 0.00%
3/3/2020 55.9 3/2/2020 22.3 0.36% -0.22%
2/3/2020 55.7 28/02/2020 22.35 1.09% -2.61%
28/2/2020 55.1 27/02/2020 22.95 -1.61% 0.88%
27/2/2020 56 26/02/2020 22.75 1.82% -1.52%
26/2/2020 55 25/02/2020 23.1 1.85% 1.76%
25/2/2020 54 24/02/2020 22.7 2.86% -3.61%
24/2/2020 52.5 21/02/2020 23.55 -4.02% -0.84%
21/2/2020 54.7 20/02/2020 23.75 -1.97% 2.15%
20/2/2020 55.8 19/02/2020 23.25 0.18% -0.21%
19/2/2020 55.7 18/02/2020 23.3 -0.54% -1.89%
18/2/2020 56 17/02/2020 23.75 3.32% 0.21%
17/2/2020 54.2 14/02/2020 23.7 -0.55% 0.00%
14/2/2020 54.5 13/02/2020 23.7 0.37% -0.42%
13/2/2020 54.3 2/12/2020 23.8 0.37% 0.85%
12/2/2020 54.1 2/11/2020 23.6 0.93% -3.08%
11/2/2020 53.6 2/10/2020 24.35 1.90% 0.00%
10/2/2020 52.6 2/7/2020 24.35 -1.31% -3.37%
7/2/2020 53.3 2/6/2020 25.2 -0.56% 3.07%
6/2/2020 53.6 2/5/2020 24.45 3.08% -0.61%
5/2/2020 52 2/4/2020 24.6 0.39% 0.20%
4/2/2020 51.8 2/3/2020 24.55 0.58% 1.87%
3/2/2020 51.5 31/01/2020 24.1 -0.96% -4.74%
31/1/2020 52 30/01/2020 25.3 -4.94% -3.80%
30/1/2020 54.7 22/01/2020 26.3 -3.19% 1.74%
22/1/2020 56.5 21/01/2020 25.85 1.80% 1.37%
21/1/2020 55.5 20/01/2020 25.5 -3.31% 2.00%
20/1/2020 57.4 17/01/2020 25 -0.35% -1.19%
17/1/2020 57.6 16/01/2020 25.3 -0.69% 0.60%
16/1/2020 58 15/01/2020 25.15 1.75% 0.60%
15/1/2020 57 14/01/2020 25 0.00% 3.09%
14/1/2020 57 13/01/2020 24.25 -0.18% 0.21%
13/1/2020 57.1 1/10/2020 24.2 -0.70% 0.83%
10/1/2020 57.5 1/9/2020 24 -0.17% 2.35%
9/1/2020 57.6 1/8/2020 23.45 1.41% -1.05%
8/1/2020 56.8 1/7/2020 23.7 -2.24% -1.25%
 7/1/2020 58.1 1/6/2020 24 1.93% -0.62%
6/1/2020 57 1/3/2020 24.15 -1.04% 0.62%
3/1/2020 57.6 1/2/2020 24 -1.71% 2.13%
2/1/2020 58.6 31/12/2019 23.5 0.51% -0.63%
31/12/2019 58.3 30/12/2019 23.65 -0.51% 0.42%
30/12/2019 58.6 27/12/2019 23.55 1.74% 2.39%
27/12/2019 57.6 26/12/2019 23 0.35% -0.65%
26/12/2019 57.4 25/12/2019 23.15 -0.17% -0.22%
25/12/2019 57.5 24/12/2019 23.2 1.95% 0.65%
24/12/2019 56.4 23/12/2019 23.05 0.53% 0.22%
23/12/2019 56.1 20/12/2019 23 -0.71% 0.88%
20/12/2019 56.5 19/12/2019 22.8 1.25% 1.11%
19/12/2019 55.8 18/12/2019 22.55 0.54% -2.59%
18/12/2019 55.5 17/12/2019 23.15 0.18% -2.53%
17/12/2019 55.4 16/12/2019 23.75 -1.95% -0.21%
16/12/2019 56.5 13/12/2019 23.8 -1.05% -1.65%
13/12/2019 57.1 12/12/2019 24.2 0.18% -0.82%
12/12/2019 57 12/11/2019 24.4 0.88% 0.00%
11/12/2019 56.5 12/10/2019 24.4 1.80% 0.83%
10/12/2019 55.5 12/9/2019 24.2 0.36% 1.47%
9/12/2019 55.3 12/6/2019 23.85 0.55% 3.25%
6/12/2019 55 12/5/2019 23.1 0.18% -1.49%
5/12/2019 54.9 12/4/2019 23.45 -0.90% 0.00%
4/12/2019 55.4 12/3/2019 23.45 1.65% 2.18%
3/12/2019 54.5 12/2/2019 22.95 -0.18% 0.44%
2/12/2019 54.6 29/11/2019 22.85 -3.19% 1.11%
29/11/2019 56.4 28/11/2019 22.6 0.71% 0.00%
28/11/2019 56 27/11/2019 22.6 -1.75% -0.22%
27/11/2019 57 26/11/2019 22.65 -0.18% 1.80%
26/11/2019 57.1 25/11/2019 22.25 0.88% 0.68%
25/11/2019 56.6 22/11/2019 22.1 1.07% 0.45%
22/11/2019 56 21/11/2019 22 0.00% -1.79%
21/11/2019 56 20/11/2019 22.4 -1.41% -1.75%
20/11/2019 56.8 19/11/2019 22.8 -2.57% -0.44%
19/11/2019 58.3 18/11/2019 22.9 1.39% 1.10%
18/11/2019 57.5 15/11/2019 22.65 -1.88% 0.00%
15/11/2019 58.6 14/11/2019 22.65 0.51% 0.00%
14/11/2019 58.3 13/11/2019 22.65 -3.64% -1.52%
13/11/2019 60.5 11/12/2019 23 -0.82% 0.88%
12/11/2019 61 11/11/2019 22.8 1.67% 0.44%
11/11/2019 60 11/8/2019 22.7 0.67% 0.00%
8/11/2019 59.6 11/7/2019 22.7 0.17% 3.18%
7/11/2019 59.5 11/6/2019 22 0.00% 0.46%
6/11/2019 59.5 11/5/2019 21.9 -0.50% 0.69%
5/11/2019 59.8 11/4/2019 21.75 -0.17% -0.68%
4/11/2019 59.9 11/1/2019 21.9 2.39% 0.46%
1/11/2019 58.5 31/10/2019 21.8 1.04% -0.91%
31/10/2019 57.9 30/10/2019 22 0.17% -0.90%
30/10/2019 57.8 29/10/2019 22.2 -0.17% 0.00%
29/10/2019 57.9 28/10/2019 22.2 -0.34% 1.83%
28/10/2019 58.1 25/10/2019 21.8 0.17% -0.91%
25/10/2019 58 24/10/2019 22 -0.34% 0.69%
24/10/2019 58.2 23/10/2019 21.85 3.19% 1.16%
23/10/2019 56.4 22/10/2019 21.6 0.18% 1.89%
22/10/2019 56.3 21/10/2019 21.2 -0.35% -0.93%
21/10/2019 56.5 18/10/2019 21.4 -1.05% 0.00%
18/10/2019 57.1 17/10/2019 21.4 0.71% 0.47%
17/10/2019 56.7 16/10/2019 21.3 -1.39% -0.23%
16/10/2019 57.5 15/10/2019 21.35 0.17% -0.47%
15/10/2019 57.4 14/10/2019 21.45 -0.52% -0.23%
14/10/2019 57.7 10/11/2019 21.5 2.12% 0.00%
11/10/2019 56.5 10/10/2019 21.5 0.18% -1.83%
10/10/2019 56.4 10/9/2019 21.9 0.00% 0.00%
9/10/2019 56.4 10/8/2019 21.9 0.53% 2.82%
8/10/2019 56.1 10/7/2019 21.3 1.08% -0.23%
7/10/2019 55.5 10/4/2019 21.35 -2.29% -0.93%
4/10/2019 56.8 10/3/2019 21.55 -0.70% -0.92%
3/10/2019 57.2 10/2/2019 21.75 0.00% -0.68%
2/10/2019 57.2 10/1/2019 21.9 -2.22% -0.23%
1/10/2019 58.5 30/09/2019 21.95 1.39% -0.90%
30/9/2019 57.7 27/09/2019 22.15 -1.37% -0.45%
27/9/2019 58.5 26/09/2019 22.25 1.39% 1.60%
26/9/2019 57.7 25/09/2019 21.9 0.52% -1.13%
25/9/2019 57.4 24/09/2019 22.15 2.14% 0.68%
24/9/2019 56.2 23/09/2019 22 -0.53% -2.87%
23/9/2019 56.5 20/09/2019 22.65 -2.92% -1.31%
20/9/2019 58.2 19/09/2019 22.95 0.69% -0.22%
19/9/2019 57.8 18/09/2019 23 2.48% 1.32%
18/9/2019 56.4 17/09/2019 22.7 -2.08% 0.22%
17/9/2019 57.6 16/09/2019 22.65 -0.17% 0.22%
16/9/2019 57.7 13/09/2019 22.6 1.58% 0.22%
13/9/2019 56.8 9/12/2019 22.55 0.53% 2.27%
12/9/2019 56.5 9/11/2019 22.05 4.44% 3.52%
11/9/2019 54.1 9/10/2019 21.3 0.19% 0.47%
10/9/2019 54 9/9/2019 21.2 0.37% -0.93%
9/9/2019 53.8 9/6/2019 21.4 1.70% -1.38%
6/9/2019 52.9 9/5/2019 21.7 0.57% 0.46%
5/9/2019 52.6 9/4/2019 21.6 -1.13% -0.23%
4/9/2019 53.2 9/3/2019 21.65 -0.93% -2.48%
3/9/2019 53.7 30/08/2019 22.2 1.13% 0.23%
30/8/2019 53.1 29/08/2019 22.15 0.76% -0.45%
29/8/2019 52.7 28/08/2019 22.25 1.15% -0.67%
28/8/2019 52.1 27/08/2019 22.4 -1.33% -1.75%
27/8/2019 52.8 26/08/2019 22.8 -1.68% -2.56%
26/8/2019 53.7 23/08/2019 23.4 -1.29% 1.52%
23/8/2019 54.4 22/08/2019 23.05 2.64% -0.65%
22/8/2019 53 21/08/2019 23.2 -1.12% 1.31%
21/8/2019 53.6 20/08/2019 22.9 -0.74% -0.65%
20/8/2019 54 19/08/2019 23.05 3.05% 0.00%
19/8/2019 52.4 16/08/2019 23.05 0.77% -0.86%
16/8/2019 52 15/08/2019 23.25 -1.89% -0.85%
15/8/2019 53 14/08/2019 23.45 -0.38% 0.00%
14/8/2019 53.2 13/08/2019 23.45 1.33% -0.64%
13/8/2019 52.5 8/12/2019 23.6 0.38% 2.16%
12/8/2019 52.3 8/9/2019 23.1 2.35% -0.86%
9/8/2019 51.1 8/8/2019 23.3 1.59% 5.43%
8/8/2019 50.3 8/7/2019 22.1 1.11% 1.61%
7/8/2019 49.75 8/6/2019 21.75 1.63% -1.81%
6/8/2019 48.95 8/5/2019 22.15 -0.10% -1.34%
5/8/2019 49 8/2/2019 22.45 0.41% -0.66%
2/8/2019 48.8 8/1/2019 22.6 0.93% 0.22%
1/8/2019 48.35 31/07/2019 22.55 -0.10% 4.88%
31/7/2019 48.4 30/07/2019 21.5 1.26% -2.71%
30/7/2019 47.8 29/07/2019 22.1 -1.65% -2.00%
29/7/2019 48.6 26/07/2019 22.55 -0.41% 0.67%
26/7/2019 48.8 25/07/2019 22.4 0.31% 3.94%
25/7/2019 48.65 24/07/2019 21.55 0.10% -0.69%
24/7/2019 48.6 23/07/2019 21.7 -0.41% 4.58%
23/7/2019 48.8 22/07/2019 20.75 0.93% 0.73%
22/7/2019 48.35 19/07/2019 20.6 0.31% -1.67%
19/7/2019 48.2 18/07/2019 20.95 2.99% -1.87%
18/7/2019 46.8 17/07/2019 21.35 -0.53% -1.16%
17/7/2019 47.05 16/07/2019 21.6 -0.53% 0.70%
16/7/2019 47.3 15/07/2019 21.45 0.00% -2.05%
15/7/2019 47.3 7/12/2019 21.9 0.64% 1.62%
12/7/2019 47 7/11/2019 21.55 0.00% 0.94%
11/7/2019 47 7/10/2019 21.35 -0.11% 0.00%
10/7/2019 47.05 7/9/2019 21.35 0.64% -1.84%
9/7/2019 46.75 7/8/2019 21.75 0.97% -2.47%
8/7/2019 46.3 7/5/2019 22.3 -0.64% 0.00%
5/7/2019 46.6 7/4/2019 22.3 -0.75% 0.68%
4/7/2019 46.95 7/3/2019 22.15 0.32% -1.99%
3/7/2019 46.8 7/2/2019 22.6 -0.21% -1.74%
2/7/2019 46.9 7/1/2019 23 -0.42% -2.13%
1/7/2019 47.1 28/06/2019 23.5 3.52% 4.21%
28/6/2019 45.5 27/06/2019 22.55 0.22% -1.53%
27/6/2019 45.4 26/06/2019 22.9 -1.63% -0.87%
26/6/2019 46.15 25/06/2019 23.1 -0.75% -1.07%
25/6/2019 46.5 24/06/2019 23.35 2.99% -1.48%
24/6/2019 45.15 21/06/2019 23.7 -0.55% 0.42%
21/6/2019 45.4 20/06/2019 23.6 0.00% -1.05%
20/6/2019 45.4 19/06/2019 23.85 1.68% 3.47%
19/6/2019 44.65 18/06/2019 23.05 1.36% 2.67%
18/6/2019 44.05 17/06/2019 22.45 0.00% -2.18%
17/6/2019 44.05 14/06/2019 22.95 -0.79% -0.22%
14/6/2019 44.4 13/06/2019 23 -0.34% -0.43%
13/6/2019 44.55 6/12/2019 23.1 -1.11% 0.43%
12/6/2019 45.05 6/11/2019 23 -0.33% 0.44%
11/6/2019 45.2 6/10/2019 22.9 0.22% -0.22%
10/6/2019 45.1 6/7/2019 22.95 -0.22% 1.10%
 7/6/2019 45.2 6/6/2019 22.7 1.57% -4.62%
6/6/2019 44.5 6/5/2019 23.8 2.06% -2.06%
5/6/2019 43.6 6/4/2019 24.3 0.69% -22.86%
4/6/2019 43.3 6/3/2019 31.5 -0.46% -1.87%
3/6/2019 43.5 31/05/2019 32.1 -1.36% 0.31%
31/5/2019 44.1 30/05/2019 32 -1.01% -1.54%
30/5/2019 44.55 29/05/2019 32.5 1.02% 1.40%
29/5/2019 44.1 28/05/2019 32.05 -1.67% -0.47%
28/5/2019 44.85 27/05/2019 32.2 -0.88% 0.16%
27/5/2019 45.25 24/05/2019 32.15 -0.77% -1.83%
24/5/2019 45.6 23/05/2019 32.75 -0.22% -0.76%
23/5/2019 45.7 22/05/2019 33 0.99% 0.30%
22/5/2019 45.25 21/05/2019 32.9 -1.42% 0.30%
21/5/2019 45.9 20/05/2019 32.8 1.44% 1.71%
20/5/2019 45.25 17/05/2019 32.25 1.80% -0.15%
17/5/2019 44.45 16/05/2019 32.3 -10.47% -0.31%
16/5/2019 49.65 15/05/2019 32.4 -1.49% 0.00%
15/5/2019 50.4 14/05/2019 32.4 0.40% 1.09%
14/5/2019 50.2 13/05/2019 32.05 1.41% -2.44%
13/5/2019 49.5 5/10/2019 32.85 1.02% -0.15%
10/5/2019 49 5/9/2019 32.9 0.82% -0.75%
9/5/2019 48.6 5/8/2019 33.15 -2.11% -1.04%
8/5/2019 49.65 5/7/2019 33.5 -0.10% 0.15%
7/5/2019 49.7 5/6/2019 33.45 1.95% -2.05%
6/5/2019 48.75 5/3/2019 34.15 -2.50% 0.44%
3/5/2019 50 5/2/2019 34 0.30% 1.19%
2/5/2019 49.85 26/04/2019 33.6 0.61% 1.51%
26/4/2019 49.55 25/04/2019 33.1 1.54% -0.75%
25/4/2019 48.8 24/04/2019 33.35 0.51% 4.55%
24/4/2019 48.55 23/04/2019 31.9 1.36% 0.16%
23/4/2019 47.9 22/04/2019 31.85 0.00% 0.79%
22/4/2019 47.9 19/04/2019 31.6 -1.14% 0.96%
19/4/2019 48.45 18/04/2019 31.3 -0.10% -0.95%
18/4/2019 48.5 17/04/2019 31.6 0.00% -0.47%
17/4/2019 48.5 16/04/2019 31.75 1.25% -0.94%
16/4/2019 47.9 4/12/2019 32.05 -0.62% 0.31%
12/4/2019 48.2 4/11/2019 31.95 2.55% 0.00%
11/4/2019 47 4/10/2019 31.95 0.21% -0.47%
10/4/2019 46.9 4/9/2019 32.1 -0.85% -0.93%
9/4/2019 47.3 4/8/2019 32.4 -1.05% -0.31%
8/4/2019 47.8 4/5/2019 32.5 0.00% 0.31%
5/4/2019 47.8 4/4/2019 32.4 0.00% 0.93%
4/4/2019 47.8 4/3/2019 32.1 1.27% 0.00%
3/4/2019 47.2 4/2/2019 32.1 2.61% 0.47%
2/4/2019 46 4/1/2019 31.95 0.44% -0.78%
1/4/2019 45.8 29/03/2019 32.2 0.66% -0.77%
29/3/2019 45.5 28/03/2019 32.45 0.78% 0.31%
28/3/2019 45.15 27/03/2019 32.35 0.33% 2.37%
27/3/2019 45 26/03/2019 31.6 0.56% 0.64%
26/3/2019 44.75 25/03/2019 31.4 0.79% -1.72%
25/3/2019 44.4 22/03/2019 31.95 -1.44% -0.16%
22/3/2019 45.05 21/03/2019 32 -0.11% -0.93%
21/3/2019 45.1 20/03/2019 32.3 -0.77% 1.25%
20/3/2019 45.45 19/03/2019 31.9 -0.55% 0.16%
19/3/2019 45.7 18/03/2019 31.85 -1.08% -0.16%
18/3/2019 46.2 15/03/2019 31.9 0.43% -6.73%
15/3/2019 46 14/03/2019 34.2 -0.54% -0.44%
14/3/2019 46.25 13/03/2019 34.35 0.11% 1.48%
13/3/2019 46.2 3/12/2019 33.85 -0.65% 0.15%
12/3/2019 46.5 3/11/2019 33.8 4.49% -0.44%
11/3/2019 44.5 3/8/2019 33.95 -0.34% -0.44%
8/3/2019 44.65 3/7/2019 34.1 -0.22% -2.57%
7/3/2019 44.75 3/6/2019 35 0.34% -0.14%
6/3/2019 44.6 3/5/2019 35.05 -0.67% -0.85%
5/3/2019 44.9 3/4/2019 35.35 -0.22% 3.21%
4/3/2019 45 3/1/2019 34.25 0.90% 1.93%
1/3/2019 44.6 28/02/2019 33.6 0.90% -2.33%
28/2/2019 44.2 27/02/2019 34.4 -2.00% -0.29%
27/2/2019 45.1 26/02/2019 34.5 -0.22% -0.86%
26/2/2019 45.2 25/02/2019 34.8 -0.66% 2.65%
25/2/2019 45.5 22/02/2019 33.9 0.66% 3.67%
22/2/2019 45.2 21/02/2019 32.7 0.89% 1.55%
21/2/2019 44.8 20/02/2019 32.2 -0.11% 1.58%
20/2/2019 44.85 19/02/2019 31.7 1.01% -1.40%
19/2/2019 44.4 18/02/2019 32.15 0.00% 1.74%
18/2/2019 44.4 15/02/2019 31.6 0.45% 1.94%
15/2/2019 44.2 14/02/2019 31 -0.11% 0.32%
14/2/2019 44.25 13/02/2019 30.9 -0.67% 4.75%
13/2/2019 44.55 2/12/2019 29.5 1.48% 2.08%
12/2/2019 43.9 2/11/2019 28.9 -0.57% 5.86%
11/2/2019 44.15 2/1/2019 27.3 3.64% -1.44%
1/2/2019 42.6 31/01/2019 27.7 -1.39% -4.48%
31/1/2019 43.2 30/01/2019 29 0.00% -2.36%
30/1/2019 43.2 29/01/2019 29.7 1.65% -0.17%
29/1/2019 42.5 28/01/2019 29.75 0.95% 0.17%
28/1/2019 42.1 25/01/2019 29.7 -0.71% -0.50%
25/1/2019 42.4 24/01/2019 29.85 -0.12% -0.67%
24/1/2019 42.45 23/01/2019 30.05 0.24% 1.86%
23/1/2019 42.35 22/01/2019 29.5 0.00% -0.17%
22/1/2019 42.35 21/01/2019 29.55 -0.35% 1.20%
21/1/2019 42.5 18/01/2019 29.2 1.19% 1.04%
18/1/2019 42 17/01/2019 28.9 0.00% -1.87%
17/1/2019 42 16/01/2019 29.45 -1.29% 0.51%
16/1/2019 42.55 15/01/2019 29.3 -0.58% 0.00%
15/1/2019 42.8 14/01/2019 29.3 0.71% -0.17%
14/1/2019 42.5 1/11/2019 29.35 0.71% -1.51%
11/1/2019 42.2 1/10/2019 29.8 0.12% 1.02%
10/1/2019 42.15 1/9/2019 29.5 -0.59% 2.25%
9/1/2019 42.4 1/8/2019 28.85 0.95% -1.70%
8/1/2019 42 1/7/2019 29.35 0.48% -1.18%
7/1/2019 41.8 1/4/2019 29.7 1.70% 0.68%
4/1/2019 41.1 1/3/2019 29.5 0.74% -4.22%
3/1/2019 40.8 1/2/2019 30.8
2/1/2019 41.2
 RFPT RHPG
Return 0.06% 0.03%
Var 0.00043661 0.0006827
sta dev 2.09% 2.61% 0.000637 0.000279

0.000437 0.000683
 TỶ
CỔ PHIẾU TRỌNG MSL KỲ VỌNG ER*W PHƯƠNG SAI (W^2)*V
(W) (ER) (V)
FPT 58.98% 0.00063695643 0.000376 0.0004366141 0.000152 var
HPG 41.02% 0.0002787098 0.000114 0.0006827093 0.000115 dev
100.00% 0.00091566623 0.00049 0.0011193235 0.000267
FPT HPG
FPT 0.0004366
HPG 7.524E-05 0.00068270932

FPT HPG
58.98% 41.02%
FPT 58.98%
HPG 41.02% 1.820369E-05

3.6407381E-05
 E(Rp)
0.0007
0.000303 DEV E(Rp)
0.017412 0.0006
0.024778 0.0003
0.0005
0.021893 0.00035
0.019556 0.0004 0.0004
0.01798 0.00045
0.0003
0.017375 0.0005
0.01784 0.00055 0.0002
0.019297 0.0006
0.0001

0
0.017 0.018 0.019 0.02 0.021 0.022 0.023
 E(Rp)

0.02 0.021 0.022 0.023 0.024 0.025 0.026