P&L Assumptio

Particulars

Sales
y-o-y growth%

Other revenues
% of revenues

Cost of goods Sold

% of revenues

Employee benefit Expenses

% of revenues

Other Expenses
% of revenues

EBITDA
% of Revenue

Depreciation
% of revenue

Interest
% of revenues

Tax
% of EBT

Dividend
Dividend Payout Ratio

COGS= purchase-chng in inventory+power&fuel,other manf costs

Profit and Loss Statement

Particulars
Revenue from Operations
Other revenues
Revenue

Purchase Of Stock-In Trade

Changes In Inventories Of FG,WIP And Stock-In Trade
Cost of Material Consumed
Cost of Goods sold
Gross Margin

Employee Benefit Expenses

Other Expenses
EBITDA
EBITDA Margin (%)

Depreciation And Amortisation Expenses

EBIT

Finance Cost
EBT
Tax Rate
Tax Expense
Net Income
EPS
Number of Equity Shares(FV @ Rs. 10 per share)
Dividend
Rate of Dividend

Balance Sheet

INR in Cr.
Share Capital
Reserves
Total Equity

Long Term Borrowings

Deferred Tax Liabilities [Net]
Other Long Term Liabilities
Long Term Provisions
Total Non-Current Liabilities

Short Term Provisions

Trade payable
Other current liabilities
Short Term Borrowings
Total Current Liabilities

Total Liabilities & Equity

Net Fixed Assets

CWIP & Intangibles under Development
Non Current Investments
Long Term Loans and Advances
Net Deferred Tax Assets
Other Non-Current Assets
Total Non-Current Assets

Current Investments
Inventory
Trade receivable
Cash And Cash Equivalents
Short Term Loans And Advances
Other Current Assets
Total Current Assets

Total Assets
P&L Assumptions

2021 2022 2023 2024 2025

Common Size

16,163.19 19,316.72 23,008.50 25,169.21 28,153.18

-0.47% 19.51% 19.11% 9.39% 11.86%

209.94 316.99 252.67 316.84 408.11

1.30% 1.64% 1.10% 1.26% 1.45% 1.35%

9,322.50 12,580.74 15,439.58 15,081.03 17,926.12

57.68% 65.13% 67.10% 59.92% 63.67% 62.70%

1,415.03 1,501.95 1,595.40 1,796.78 1,885.14

8.75% 7.78% 6.93% 7.14% 6.70% 7.46%

2,393.09 3,149.91 3,554.80 4,012.15 4,257.45

14.81% 16.31% 15.45% 15.94% 15.12% 15.53%

3,242.51 2,401.11 2,671.39 4,596.09 4,492.58

20% 12% 12% 18% 16% 15.66%

1,140.77 1,205.05 1,253.05 1,429.97 1,653.55

7.06% 6.24% 5.45% 5.68% 5.87% 6.06%

274.67 253.80 319.00 353.01 360.03

1.70% 1.31% 1.39% 1.40% 1.28% 1.42%

459.77 238.69 300.78 706.19 609.71

25.16% 25.33% 27.36% 25.10% 24.59% 25.51%

5.00% 10.00% 10.00% 4.00% 5.00% 6.80%

2021 2022 2023 2024 2025

 16,163.19 19,316.72 23,008.50 25,169.21 28,153.18
209.94 316.99 252.67 316.84 408.11
16,373.13 19,633.71 23,261.17 25,486.05 28,561.29

16.15 17.32 35.40 22.15 28.45

-354.25 856.15 346.91 184.32 590.31
8,952.10 13,419.57 15,751.09 15,243.20 18,487.98
9,322.50 12,580.74 15,439.58 15,081.03 17,926.12
7,050.63 7,052.97 7,821.59 10,405.02 10,635.17

1,415.03 1,501.95 1,595.40 1,796.78 1,885.14

2,393.09 3,149.91 3,554.80 4,012.15 4,257.45
3,242.51 2,401.11 2,671.39 4,596.09 4,492.58
20.06% 12.43% 11.61% 18.26% 15.96%

1,140.77 1,205.05 1,253.05 1,429.97 1,653.55

2,101.74 1,196.06 1,418.34 3,166.12 2,839.03

274.67 253.80 319.00 353.01 360.03

1,827.07 942.26 1,099.34 2,813.11 2,479.00
25.16% 25.33% 27.36% 25.10% 24.59%
459.77 238.69 300.78 706.19 609.71
1,367.30 703.57 798.56 2,106.92 1,869.29
3,354.20 3,011.14 1,577.97 1,813.04 4,907.24
0.42 0.42 0.42 0.42 0.42

2021 2022 2023 2024 2025

4.24 4.24 4.24 4.24 4.24
13,409.43 14,027.51 14,703.42 16,698.75 18,484.22
13,413.67 14,031.75 14,707.66 16,702.99 18,488.46

811.76 817.21 823.58 724.11 374.43

380.24 395.49 121.39 461.97 462.39
496.85 639.50 742.81 990.47 996.67
211.55 218.91 215.25 259.69 285.29
1,900.40 2,071.11 1,903.03 2,436.24 2,118.78

203.49 184.60 237.20 451.36 350.67

 3,306.14 2,056.78 2,435.77 2,652.78 2,822.00
2,549.16 2,714.56 3,216.43 3,254.88 3,256.43
1,208.86 2,000.79 1,605.92 1,351.01 2,530.47
7,267.65 6,956.73 7,495.32 7,710.03 8,959.57

22,581.72 23,059.59 24,106.01 26,849.26 29,566.81

9,440.75 9,521.82 10,117.97 12,046.22 12,349.11

1,002.23 1,233.07 3,045.86 2,384.53 1,168.63
1,129.77 1,135.02 1,110.27 1,120.99 1,134.82
2.70 0.95 1.28 4.17 7.67
- - - - -
387.01 663.46 587.11 389.48 298.17
11,962.46 12,554.32 14,862.49 15,945.39 14,958.40

4,744.25 2,521.44 1,974.84 2,261.98 3,413.42

2,938.81 4,129.67 4,141.05 4,468.58 5,624.78
2,145.96 2,332.68 2,503.27 2,911.96 3,370.25
169.39 256.13 258.49 345.38 376.49
263.37 244.95 2.97 360.32 1,217.03
357.62 1,020.55 363.06 555.82 255.77
10,619.40 10,505.42 9,243.68 10,904.04 14,257.74

22,581.86 23,059.74 24,106.17 26,849.43 29,216.14

0.14 0.15 0.16 0.17 (350.67)
 BS Assumptions

2021
Particulars
Common Size

CAGR 5Y Trade receivable 2,145.96

14.88% Days receivables 48

Inventory 2,938.81
Days Inventory 115

Trade payable 3,306.14

Days payable 129

Other current liabilities 2,549.16

as a % of revenue 15.77%

Other current assets 357.62

as a % of revenue 2.21%
2022 2023 2024 2025

2,332.68 2,503.27 2,911.96 3,370.25

44 40 42 44

4,129.67 4,141.05 4,468.58 5,624.78

120 98 108 115

2,056.78 2,435.77 2,652.78 2,822.00

60 58 64 57

2,714.56 3,216.43 3,254.88 3,256.43

14.05% 13.98% 12.93% 9.73%

1020.55 363.06 555.82 255.77

5.28% 1.58% 2.21% 1.31%
 2026
Common Size

5Y
43.6

111.1

73.7

13.29%

2.52%
BETA Calculation

MRF Last 5 years daily return

NIFTY 50 Last 5 years daily return

Nifty 50 MRF
Date Price Date Price
8/11/2025 24,463.60 8/11/2025 142,780.00
8/8/2025 24,363.30 -0.41% 8/8/2025 142,715.00
8/7/2025 24,596.15 0.95% 8/7/2025 144,265.00
8/6/2025 24,574.20 -0.09% 8/6/2025 146,385.00
8/5/2025 24,649.55 0.31% 8/5/2025 145,845.00
8/4/2025 24,722.75 0.30% 8/4/2025 144,285.00
8/1/2025 24,565.35 -0.64% 8/1/2025 145,905.00
7/31/2025 24,768.35 0.82% 7/31/2025 147,845.00
7/30/2025 24,855.05 0.35% 7/30/2025 150,025.00
7/29/2025 24,821.10 -0.14% 7/29/2025 149,355.00
7/28/2025 24,680.90 -0.57% 7/28/2025 147,805.00
7/25/2025 24,837.00 0.63% 7/25/2025 149,210.00
7/24/2025 25,062.10 0.90% 7/24/2025 150,880.00
7/23/2025 25,219.90 0.63% 7/23/2025 149,915.00
7/22/2025 25,060.90 -0.63% 7/22/2025 148,170.00
7/21/2025 25,090.70 0.12% 7/21/2025 148,405.00
7/18/2025 24,968.40 -0.49% 7/18/2025 148,060.00
7/17/2025 25,111.45 0.57% 7/17/2025 150,535.00
7/16/2025 25,212.05 0.40% 7/16/2025 152,470.00
7/15/2025 25,195.80 -0.06% 7/15/2025 150,785.00
7/14/2025 25,082.30 -0.45% 7/14/2025 148,845.00
7/11/2025 25,149.85 0.27% 7/11/2025 148,240.00
7/10/2025 25,355.25 0.81% 7/10/2025 148,280.00
7/9/2025 25,476.10 0.47% 7/9/2025 150,715.00
7/8/2025 25,522.50 0.18% 7/8/2025 144,945.00
7/7/2025 25,461.30 -0.24% 7/7/2025 143,135.00
7/4/2025 25,461.00 0.00% 7/4/2025 143,965.00
7/3/2025 25,405.30 -0.22% 7/3/2025 144,920.00
7/2/2025 25,453.40 0.19% 7/2/2025 145,210.00
7/1/2025 25,541.80 0.35% 7/1/2025 142,500.00
6/30/2025 25,517.05 -0.10% 6/30/2025 142,360.00
6/27/2025 25,637.80 0.47% 6/27/2025 143,215.00
6/26/2025 25,549.00 -0.35% 6/26/2025 142,515.00
6/25/2025 25,244.75 -1.21% 6/25/2025 139,255.00
6/24/2025 25,044.35 -0.80% 6/24/2025 136,610.00
6/23/2025 24,971.90 -0.29% 6/23/2025 135,555.00
6/20/2025 25,112.40 0.56% 6/20/2025 134,430.00
6/19/2025 24,793.25 -1.29% 6/19/2025 138,180.00
6/18/2025 24,812.05 0.08% 6/18/2025 137,950.00
6/17/2025 24,853.40 0.17% 6/17/2025 136,350.00
6/16/2025 24,946.50 0.37% 6/16/2025 136,145.00
6/13/2025 24,718.60 -0.92% 6/13/2025 137,620.00
6/12/2025 24,888.20 0.68% 6/12/2025 136,385.00
6/11/2025 25,141.40 1.01% 6/11/2025 136,880.00
6/10/2025 25,104.25 -0.15% 6/10/2025 137,850.00
6/9/2025 25,103.20 0.00% 6/9/2025 138,595.00
6/6/2025 25,003.05 -0.40% 6/6/2025 139,530.00
6/5/2025 24,750.90 -1.02% 6/5/2025 140,360.00
6/4/2025 24,620.20 -0.53% 6/4/2025 136,105.00
6/3/2025 24,542.50 -0.32% 6/3/2025 138,080.00
6/2/2025 24,716.60 0.70% 6/2/2025 140,750.00
5/30/2025 24,750.70 0.14% 5/30/2025 138,865.00
5/29/2025 24,833.60 0.33% 5/29/2025 140,905.00
5/28/2025 24,752.45 -0.33% 5/28/2025 142,785.00
5/27/2025 24,826.20 0.30% 5/27/2025 143,985.00
5/26/2025 25,001.15 0.70% 5/26/2025 146,625.00
5/23/2025 24,853.15 -0.60% 5/23/2025 143,670.00
5/22/2025 24,609.70 -0.99% 5/22/2025 142,345.00
5/21/2025 24,813.45 0.82% 5/21/2025 142,285.00
5/20/2025 24,683.90 -0.52% 5/20/2025 140,240.00
5/19/2025 24,945.45 1.05% 5/19/2025 140,145.00
5/16/2025 25,019.80 0.30% 5/16/2025 140,265.00
5/15/2025 25,062.10 0.17% 5/15/2025 141,140.00
5/14/2025 24,666.90 -1.60% 5/14/2025 141,070.00
5/13/2025 24,578.35 -0.36% 5/13/2025 140,425.00
5/12/2025 24,924.70 1.39% 5/12/2025 139,925.00
5/9/2025 24,008.00 -3.82% 5/9/2025 137,675.00
5/8/2025 24,273.80 1.10% 5/8/2025 138,760.00
5/7/2025 24,414.40 0.58% 5/7/2025 140,420.00
5/6/2025 24,379.60 -0.14% 5/6/2025 134,990.00
5/5/2025 24,461.15 0.33% 5/5/2025 136,120.00
5/2/2025 24,346.70 -0.47% 5/2/2025 135,200.00
4/30/2025 24,334.20 -0.05% 4/30/2025 134,505.00
4/29/2025 24,335.95 0.01% 4/29/2025 132,805.00
4/28/2025 24,328.50 -0.03% 4/28/2025 130,225.00
4/25/2025 24,039.35 -1.20% 4/25/2025 128,655.00
4/24/2025 24,246.70 0.86% 4/24/2025 129,920.00
4/23/2025 24,328.95 0.34% 4/23/2025 127,980.00
4/22/2025 24,167.25 -0.67% 4/22/2025 127,655.00
4/21/2025 24,125.55 -0.17% 4/21/2025 126,800.00
4/17/2025 23,851.65 -1.15% 4/17/2025 126,475.00
4/16/2025 23,437.20 -1.77% 4/16/2025 124,490.00
4/15/2025 23,328.55 -0.47% 4/15/2025 122,905.00
4/11/2025 22,828.55 -2.19% 4/11/2025 117,544.40
4/9/2025 22,399.15 -1.92% 4/9/2025 113,113.30
4/8/2025 22,535.85 0.61% 4/8/2025 112,592.40
4/7/2025 22,161.60 -1.69% 4/7/2025 110,385.50
4/4/2025 22,904.45 3.24% 4/4/2025 113,236.95
4/3/2025 23,250.10 1.49% 4/3/2025 114,870.45
4/2/2025 23,332.35 0.35% 4/2/2025 115,137.35
4/1/2025 23,165.70 -0.72% 4/1/2025 113,037.05
3/28/2025 23,519.35 1.50% 3/28/2025 112,677.75
3/27/2025 23,591.95 0.31% 3/27/2025 113,264.05
3/26/2025 23,486.85 -0.45% 3/26/2025 114,321.20
3/25/2025 23,668.65 0.77% 3/25/2025 114,264.50
3/24/2025 23,658.35 -0.04% 3/24/2025 114,020.80
3/21/2025 23,350.40 -1.32% 3/21/2025 112,050.15
3/20/2025 23,190.65 -0.69% 3/20/2025 111,107.90
3/19/2025 22,907.60 -1.24% 3/19/2025 109,922.80
3/18/2025 22,834.30 -0.32% 3/18/2025 107,839.20
3/17/2025 22,508.75 -1.45% 3/17/2025 105,410.80
3/13/2025 22,397.20 -0.50% 3/13/2025 105,041.60
3/12/2025 22,470.50 0.33% 3/12/2025 107,264.25
3/11/2025 22,497.90 0.12% 3/11/2025 106,534.30
3/10/2025 22,460.30 -0.17% 3/10/2025 106,650.60
3/7/2025 22,552.50 0.41% 3/7/2025 107,202.95
3/6/2025 22,544.70 -0.03% 3/6/2025 107,795.30
3/5/2025 22,337.30 -0.93% 3/5/2025 105,805.50
3/4/2025 22,082.65 -1.15% 3/4/2025 102,659.40
3/3/2025 22,119.30 0.17% 3/3/2025 105,170.25
2/28/2025 22,124.70 0.02% 2/28/2025 105,373.70
2/27/2025 22,545.05 1.86% 2/27/2025 105,723.40
2/25/2025 22,547.55 0.01% 2/25/2025 107,203.95
2/24/2025 22,553.35 0.03% 2/24/2025 108,842.00
2/21/2025 22,795.90 1.06% 2/21/2025 109,263.30
2/20/2025 22,913.15 0.51% 2/20/2025 109,938.70
2/19/2025 22,932.90 0.09% 2/19/2025 109,570.70
2/18/2025 22,945.30 0.05% 2/18/2025 109,020.45
2/17/2025 22,959.50 0.06% 2/17/2025 109,984.00
2/14/2025 22,929.25 -0.13% 2/14/2025 109,474.85
2/13/2025 23,031.40 0.44% 2/13/2025 109,767.00
 2/12/2025 23,045.25 0.06% 2/12/2025 109,394.15
2/11/2025 23,071.80 0.12% 2/11/2025 108,716.45
2/10/2025 23,381.60 1.32% 2/10/2025 111,036.20
2/7/2025 23,559.95 0.76% 2/7/2025 112,875.10
2/6/2025 23,603.35 0.18% 2/6/2025 114,128.90
2/5/2025 23,696.30 0.39% 2/5/2025 114,960.75
2/4/2025 23,739.25 0.18% 2/4/2025 114,934.70
2/3/2025 23,361.05 -1.62% 2/3/2025 113,793.30
2/1/2025 23,482.15 0.52% 2/1/2025 114,183.45
1/31/2025 23,508.40 0.11% 1/31/2025 113,632.50
1/30/2025 23,249.50 -1.11% 1/30/2025 112,622.50
1/29/2025 23,163.10 -0.37% 1/29/2025 112,334.95
1/28/2025 22,957.25 -0.90% 1/28/2025 112,883.70
1/27/2025 22,829.15 -0.56% 1/27/2025 111,256.45
1/24/2025 23,092.20 1.14% 1/24/2025 111,484.55
1/23/2025 23,205.35 0.49% 1/23/2025 111,739.50
1/22/2025 23,155.35 -0.22% 1/22/2025 111,599.85
1/21/2025 23,024.65 -0.57% 1/21/2025 112,097.25
1/20/2025 23,344.75 1.37% 1/20/2025 113,786.60
1/17/2025 23,203.20 -0.61% 1/17/2025 113,948.65
1/16/2025 23,311.80 0.47% 1/16/2025 114,463.60
1/15/2025 23,213.20 -0.42% 1/15/2025 114,227.00
1/14/2025 23,176.05 -0.16% 1/14/2025 114,213.40
1/13/2025 23,085.95 -0.39% 1/13/2025 113,003.80
1/10/2025 23,431.50 1.47% 1/10/2025 117,104.55
1/9/2025 23,526.50 0.40% 1/9/2025 118,885.65
1/8/2025 23,688.95 0.69% 1/8/2025 119,869.30
1/7/2025 23,707.90 0.08% 1/7/2025 121,222.15
1/6/2025 23,616.05 -0.39% 1/6/2025 122,869.95
1/3/2025 24,004.75 1.62% 1/3/2025 126,362.50
1/2/2025 24,188.65 0.76% 1/2/2025 129,211.80
1/1/2025 23,742.90 -1.88% 1/1/2025 129,374.50
12/31/2024 23,644.80 -0.41% 12/31/2024 130,634.85
12/30/2024 23,644.90 0.00% 12/30/2024 131,141.75
12/27/2024 23,813.40 0.71% 12/27/2024 131,553.80
12/26/2024 23,750.20 -0.27% 12/26/2024 131,204.20
12/24/2024 23,727.65 -0.10% 12/24/2024 130,343.20
12/23/2024 23,753.45 0.11% 12/23/2024 130,345.90
12/20/2024 23,587.50 -0.70% 12/20/2024 128,057.90
12/19/2024 23,951.70 1.52% 12/19/2024 129,843.10
12/18/2024 24,198.85 1.02% 12/18/2024 130,411.30
12/17/2024 24,336.00 0.56% 12/17/2024 130,976.60
12/16/2024 24,668.25 1.35% 12/16/2024 132,530.50
12/13/2024 24,768.30 0.40% 12/13/2024 133,235.25
12/12/2024 24,548.70 -0.89% 12/12/2024 131,872.41
12/11/2024 24,641.80 0.38% 12/11/2024 132,517.41
12/10/2024 24,610.05 -0.13% 12/10/2024 132,458.25
12/9/2024 24,619.00 0.04% 12/9/2024 132,151.41
12/6/2024 24,677.80 0.24% 12/6/2024 130,635.55
12/5/2024 24,708.40 0.12% 12/5/2024 130,761.50
12/4/2024 24,467.45 -0.98% 12/4/2024 126,841.40
12/3/2024 24,457.15 -0.04% 12/3/2024 125,585.05
12/2/2024 24,276.05 -0.75% 12/2/2024 125,359.35
11/29/2024 24,131.10 -0.60% 11/29/2024 125,251.30
11/28/2024 23,914.15 -0.91% 11/28/2024 123,662.35
11/27/2024 24,274.90 1.49% 11/27/2024 124,534.20
11/26/2024 24,194.50 -0.33% 11/26/2024 124,173.20
11/25/2024 24,221.90 0.11% 11/25/2024 124,492.35
11/22/2024 23,907.25 -1.32% 11/22/2024 124,597.00
11/21/2024 23,349.90 -2.39% 11/21/2024 123,509.90
11/19/2024 23,518.50 0.72% 11/19/2024 122,950.60
11/18/2024 23,453.80 -0.28% 11/18/2024 120,861.10
11/14/2024 23,532.70 0.34% 11/14/2024 120,551.75
11/13/2024 23,559.05 0.11% 11/13/2024 120,483.70
11/12/2024 23,883.45 1.36% 11/12/2024 120,924.15
11/11/2024 24,141.30 1.07% 11/11/2024 123,045.60
11/8/2024 24,148.20 0.03% 11/8/2024 119,354.30
11/7/2024 24,199.35 0.21% 11/7/2024 121,025.95
11/6/2024 24,484.05 1.16% 11/6/2024 121,613.55
11/5/2024 24,213.30 -1.12% 11/5/2024 119,530.15
11/4/2024 23,995.35 -0.91% 11/4/2024 120,876.75
11/1/2024 24,304.35 1.27% 11/1/2024 123,330.30
10/31/2024 24,205.35 -0.41% 10/31/2024 122,524.45
10/30/2024 24,340.85 0.56% 10/30/2024 121,989.35
10/29/2024 24,466.85 0.51% 10/29/2024 122,507.85
10/28/2024 24,339.15 -0.52% 10/28/2024 123,090.95
10/25/2024 24,180.80 -0.65% 10/25/2024 122,751.80
10/24/2024 24,399.40 0.90% 10/24/2024 124,131.20
10/23/2024 24,435.50 0.15% 10/23/2024 125,493.95
10/22/2024 24,472.10 0.15% 10/22/2024 126,407.25
10/21/2024 24,781.10 1.25% 10/21/2024 128,242.95
10/18/2024 24,854.05 0.29% 10/18/2024 129,444.65
10/17/2024 24,749.85 -0.42% 10/17/2024 129,811.75
10/16/2024 24,971.30 0.89% 10/16/2024 130,493.80
10/15/2024 25,057.35 0.34% 10/15/2024 131,027.25
10/14/2024 25,127.95 0.28% 10/14/2024 131,913.30
10/11/2024 24,964.25 -0.66% 10/11/2024 132,197.59
10/10/2024 24,998.45 0.14% 10/10/2024 132,214.45
10/9/2024 24,981.95 -0.07% 10/9/2024 132,583.30
10/8/2024 25,013.15 0.12% 10/8/2024 132,140.20
10/7/2024 24,795.75 -0.88% 10/7/2024 131,237.84
10/4/2024 25,014.60 0.87% 10/4/2024 133,408.75
10/3/2024 25,250.10 0.93% 10/3/2024 136,104.34
10/1/2024 25,796.90 2.12% 10/1/2024 140,262.91
9/30/2024 25,810.85 0.05% 9/30/2024 138,513.66
9/27/2024 26,178.95 1.41% 9/27/2024 140,973.91
9/26/2024 26,216.05 0.14% 9/26/2024 138,852.16
9/25/2024 26,004.15 -0.81% 9/25/2024 139,156.16
9/24/2024 25,940.40 -0.25% 9/24/2024 137,813.00
9/23/2024 25,939.05 -0.01% 9/23/2024 137,234.80
9/20/2024 25,790.95 -0.57% 9/20/2024 135,934.41
9/19/2024 25,415.80 -1.48% 9/19/2024 136,347.59
9/18/2024 25,377.55 -0.15% 9/18/2024 134,242.70
9/17/2024 25,418.55 0.16% 9/17/2024 135,219.20
9/16/2024 25,383.75 -0.14% 9/16/2024 136,427.00
9/13/2024 25,356.50 -0.11% 9/13/2024 137,353.95
9/12/2024 25,388.90 0.13% 9/12/2024 135,962.25
9/11/2024 24,918.45 -1.89% 9/11/2024 135,345.95
9/10/2024 25,041.10 0.49% 9/10/2024 135,759.41
9/9/2024 24,936.40 -0.42% 9/9/2024 133,979.30
9/6/2024 24,852.15 -0.34% 9/6/2024 134,260.75
9/5/2024 25,145.10 1.17% 9/5/2024 136,017.09
9/4/2024 25,198.70 0.21% 9/4/2024 135,326.91
9/3/2024 25,279.85 0.32% 9/3/2024 134,419.00
9/2/2024 25,278.70 0.00% 9/2/2024 134,195.25
8/30/2024 25,235.90 -0.17% 8/30/2024 134,833.45
8/29/2024 25,151.95 -0.33% 8/29/2024 134,421.09
8/28/2024 25,052.35 -0.40% 8/28/2024 136,856.30
8/27/2024 25,017.75 -0.14% 8/27/2024 138,807.59
8/26/2024 25,010.60 -0.03% 8/26/2024 139,324.45
8/23/2024 24,823.15 -0.76% 8/23/2024 138,519.59
8/22/2024 24,811.50 -0.05% 8/22/2024 139,614.55
8/21/2024 24,770.20 -0.17% 8/21/2024 137,831.34
8/20/2024 24,698.85 -0.29% 8/20/2024 135,873.05
8/19/2024 24,572.65 -0.51% 8/19/2024 134,923.75
8/16/2024 24,541.15 -0.13% 8/16/2024 136,087.20
8/14/2024 24,143.75 -1.65% 8/14/2024 135,970.45
8/13/2024 24,139.00 -0.02% 8/13/2024 137,487.95
8/12/2024 24,347.00 0.85% 8/12/2024 137,285.50
 8/9/2024 24,367.50 0.08% 8/9/2024 136,911.70
8/8/2024 24,117.00 -1.04% 8/8/2024 140,391.55
8/7/2024 24,297.50 0.74% 8/7/2024 134,605.50
8/6/2024 23,992.55 -1.27% 8/6/2024 135,673.30
8/5/2024 24,055.60 0.26% 8/5/2024 136,468.59
8/2/2024 24,717.70 2.68% 8/2/2024 138,360.34
8/1/2024 25,010.90 1.17% 8/1/2024 140,266.16
7/31/2024 24,951.15 -0.24% 7/31/2024 142,249.05
7/30/2024 24,857.30 -0.38% 7/30/2024 139,938.50
7/29/2024 24,836.10 -0.09% 7/29/2024 139,254.59
7/26/2024 24,834.85 -0.01% 7/26/2024 138,870.34
7/25/2024 24,406.10 -1.76% 7/25/2024 137,590.09
7/24/2024 24,413.50 0.03% 7/24/2024 137,272.66
7/23/2024 24,479.05 0.27% 7/23/2024 132,004.70
7/22/2024 24,509.25 0.12% 7/22/2024 130,974.50
7/19/2024 24,530.90 0.09% 7/19/2024 128,123.55
7/18/2024 24,800.85 1.09% 7/18/2024 132,300.84
7/16/2024 24,613.00 -0.76% 7/16/2024 133,181.59
7/15/2024 24,586.70 -0.11% 7/15/2024 131,261.84
7/12/2024 24,502.15 -0.35% 7/12/2024 129,690.90
7/11/2024 24,315.95 -0.77% 7/11/2024 130,605.90
7/10/2024 24,324.45 0.03% 7/10/2024 130,872.45
7/9/2024 24,433.20 0.45% 7/9/2024 131,350.55
7/8/2024 24,320.55 -0.46% 7/8/2024 128,771.10
7/5/2024 24,323.85 0.01% 7/5/2024 128,951.05
7/4/2024 24,302.15 -0.09% 7/4/2024 128,517.85
7/3/2024 24,286.50 -0.06% 7/3/2024 128,927.90
7/2/2024 24,123.85 -0.67% 7/2/2024 128,687.10
7/1/2024 24,141.95 0.07% 7/1/2024 129,667.95
6/28/2024 24,010.60 -0.55% 6/28/2024 129,459.15
6/27/2024 24,044.50 0.14% 6/27/2024 125,211.00
6/26/2024 23,868.80 -0.74% 6/26/2024 125,927.45
6/25/2024 23,721.30 -0.62% 6/25/2024 126,954.85
6/24/2024 23,537.85 -0.78% 6/24/2024 125,245.30
6/21/2024 23,501.10 -0.16% 6/21/2024 125,289.30
6/20/2024 23,567.00 0.28% 6/20/2024 126,301.15
6/19/2024 23,516.00 -0.22% 6/19/2024 124,948.75
6/18/2024 23,557.90 0.18% 6/18/2024 125,848.20
6/14/2024 23,465.60 -0.39% 6/14/2024 125,580.70
6/13/2024 23,398.90 -0.29% 6/13/2024 126,079.60
6/12/2024 23,322.95 -0.33% 6/12/2024 126,077.45
6/11/2024 23,264.85 -0.25% 6/11/2024 126,258.90
6/10/2024 23,259.20 -0.02% 6/10/2024 126,963.30
 6/7/2024 23,290.15 0.13% 6/7/2024 127,280.45
6/6/2024 22,821.40 -2.05% 6/6/2024 126,132.05
6/5/2024 22,620.35 -0.89% 6/5/2024 127,959.70
6/4/2024 21,884.50 -3.36% 6/4/2024 121,903.20
6/3/2024 23,263.90 5.93% 6/3/2024 126,970.40
5/31/2024 22,530.70 -3.25% 5/31/2024 125,431.50
5/30/2024 22,488.65 -0.19% 5/30/2024 125,466.05
5/29/2024 22,704.70 0.95% 5/29/2024 128,147.85
5/28/2024 22,888.15 0.80% 5/28/2024 129,109.20
5/27/2024 22,932.45 0.19% 5/27/2024 130,953.75
5/24/2024 22,957.10 0.11% 5/24/2024 131,039.55
5/23/2024 22,967.65 0.05% 5/23/2024 130,160.75
5/22/2024 22,597.80 -1.64% 5/22/2024 129,481.25
5/21/2024 22,529.05 -0.31% 5/21/2024 129,620.75
5/18/2024 22,502.00 -0.12% 5/18/2024 129,084.15
5/17/2024 22,466.10 -0.16% 5/17/2024 129,143.60
5/16/2024 22,403.85 -0.28% 5/16/2024 128,964.30
5/15/2024 22,200.55 -0.92% 5/15/2024 127,445.45
5/14/2024 22,217.85 0.08% 5/14/2024 128,194.95
5/13/2024 22,104.05 -0.51% 5/13/2024 128,881.90
5/10/2024 22,055.20 -0.22% 5/10/2024 127,595.70
5/9/2024 21,957.50 -0.44% 5/9/2024 126,225.15
5/8/2024 22,302.50 1.55% 5/8/2024 126,677.65
5/7/2024 22,302.50 0.00% 5/7/2024 124,514.50
5/6/2024 22,442.70 0.62% 5/6/2024 126,475.50
5/3/2024 22,475.85 0.15% 5/3/2024 128,560.40
5/2/2024 22,648.20 0.76% 5/2/2024 133,861.95
4/30/2024 22,604.85 -0.19% 4/30/2024 133,019.45
4/29/2024 22,643.40 0.17% 4/29/2024 130,821.30
4/26/2024 22,419.95 -1.00% 4/26/2024 130,237.75
4/25/2024 22,570.35 0.67% 4/25/2024 129,632.70
4/24/2024 22,402.40 -0.75% 4/24/2024 128,524.45
4/23/2024 22,368.00 -0.15% 4/23/2024 129,226.70
4/22/2024 22,336.40 -0.14% 4/22/2024 129,020.05
4/19/2024 22,147.00 -0.86% 4/19/2024 129,157.65
4/18/2024 21,995.85 -0.69% 4/18/2024 129,231.50
4/16/2024 22,147.90 0.69% 4/16/2024 130,156.15
4/15/2024 22,272.50 0.56% 4/15/2024 129,443.80
4/12/2024 22,519.40 1.10% 4/12/2024 131,716.50
4/10/2024 22,753.80 1.03% 4/10/2024 132,679.59
4/9/2024 22,642.75 -0.49% 4/9/2024 132,923.70
4/8/2024 22,666.30 0.10% 4/8/2024 132,708.45
4/5/2024 22,513.70 -0.68% 4/5/2024 135,464.59
 4/4/2024 22,514.65 0.00% 4/4/2024 135,360.95
4/3/2024 22,434.65 -0.36% 4/3/2024 136,190.70
4/2/2024 22,453.30 0.08% 4/2/2024 137,092.80
4/1/2024 22,462.00 0.04% 4/1/2024 135,719.34
3/28/2024 22,326.90 -0.61% 3/28/2024 133,387.34
3/27/2024 22,123.65 -0.92% 3/27/2024 131,809.41
3/26/2024 22,004.70 -0.54% 3/26/2024 131,645.41
3/22/2024 22,096.75 0.42% 3/22/2024 131,302.95
3/21/2024 22,011.95 -0.39% 3/21/2024 131,583.59
3/20/2024 21,839.10 -0.79% 3/20/2024 131,512.66
3/19/2024 21,817.45 -0.10% 3/19/2024 132,679.75
3/18/2024 22,055.70 1.08% 3/18/2024 137,012.75
3/15/2024 22,023.35 -0.15% 3/15/2024 141,312.05
3/14/2024 22,146.65 0.56% 3/14/2024 140,301.70
3/13/2024 21,997.70 -0.68% 3/13/2024 139,057.70
3/12/2024 22,335.70 1.51% 3/12/2024 142,276.66
3/11/2024 22,332.65 -0.01% 3/11/2024 144,950.70
3/7/2024 22,493.55 0.72% 3/7/2024 143,956.66
3/6/2024 22,474.05 -0.09% 3/6/2024 145,740.09
3/5/2024 22,356.30 -0.53% 3/5/2024 145,396.25
3/4/2024 22,405.60 0.22% 3/4/2024 146,145.80
3/2/2024 22,378.40 -0.12% 3/2/2024 145,440.00
3/1/2024 22,338.75 -0.18% 3/1/2024 145,186.00
2/29/2024 21,982.80 -1.62% 2/29/2024 146,081.55
2/28/2024 21,951.15 -0.14% 2/28/2024 146,028.41
2/27/2024 22,198.35 1.11% 2/27/2024 147,149.16
2/26/2024 22,122.05 -0.34% 2/26/2024 148,374.75
2/23/2024 22,212.70 0.41% 2/23/2024 150,725.00
2/22/2024 22,217.45 0.02% 2/22/2024 150,164.50
2/21/2024 22,055.05 -0.74% 2/21/2024 149,685.95
2/20/2024 22,196.95 0.64% 2/20/2024 148,626.09
2/19/2024 22,122.25 -0.34% 2/19/2024 148,902.30
2/16/2024 22,040.70 -0.37% 2/16/2024 148,054.50
2/15/2024 21,910.75 -0.59% 2/15/2024 148,509.84
2/14/2024 21,840.05 -0.32% 2/14/2024 147,284.50
2/13/2024 21,743.25 -0.45% 2/13/2024 144,627.41
2/12/2024 21,616.05 -0.59% 2/12/2024 143,802.75
2/9/2024 21,782.50 0.76% 2/9/2024 137,083.34
2/8/2024 21,717.95 -0.30% 2/8/2024 142,483.09
2/7/2024 21,930.50 0.97% 2/7/2024 142,996.80
2/6/2024 21,929.40 -0.01% 2/6/2024 143,387.70
2/5/2024 21,771.70 -0.72% 2/5/2024 141,645.75
2/2/2024 21,853.80 0.38% 2/2/2024 140,941.84
 2/1/2024 21,697.45 -0.72% 2/1/2024 142,477.80
1/31/2024 21,725.70 0.13% 1/31/2024 142,577.41
1/30/2024 21,522.10 -0.95% 1/30/2024 140,619.84
1/29/2024 21,737.60 0.99% 1/29/2024 143,873.59
1/25/2024 21,352.60 -1.80% 1/25/2024 136,857.95
1/24/2024 21,453.95 0.47% 1/24/2024 139,771.05
1/23/2024 21,238.80 -1.01% 1/23/2024 140,997.25
1/20/2024 21,571.80 1.54% 1/20/2024 145,363.34
1/19/2024 21,622.40 0.23% 1/19/2024 139,431.95
1/18/2024 21,462.25 -0.75% 1/18/2024 137,587.20
1/17/2024 21,571.95 0.51% 1/17/2024 134,878.30
1/16/2024 22,032.30 2.09% 1/16/2024 136,594.70
1/15/2024 22,097.45 0.29% 1/15/2024 135,951.16
1/12/2024 21,894.55 -0.93% 1/12/2024 134,351.09
1/11/2024 21,647.20 -1.14% 1/11/2024 133,368.00
1/10/2024 21,618.70 -0.13% 1/10/2024 131,828.41
1/9/2024 21,544.85 -0.34% 1/9/2024 131,692.45
1/8/2024 21,513.00 -0.15% 1/8/2024 131,920.59
1/5/2024 21,710.80 0.91% 1/5/2024 132,701.25
1/4/2024 21,658.60 -0.24% 1/4/2024 131,509.75
1/3/2024 21,517.35 -0.66% 1/3/2024 130,595.85
1/2/2024 21,665.80 0.69% 1/2/2024 129,992.30
1/1/2024 21,741.90 0.35% 1/1/2024 129,423.55
12/29/2023 21,731.40 -0.05% 12/29/2023 129,579.25
12/28/2023 21,778.70 0.22% 12/28/2023 125,861.35
12/27/2023 21,654.75 -0.57% 12/27/2023 121,038.55
12/26/2023 21,441.35 -1.00% 12/26/2023 120,269.35
12/22/2023 21,349.40 -0.43% 12/22/2023 119,544.30
12/21/2023 21,255.05 -0.44% 12/21/2023 117,575.20
12/20/2023 21,150.15 -0.50% 12/20/2023 117,318.95
12/19/2023 21,453.10 1.41% 12/19/2023 118,784.60
12/18/2023 21,418.65 -0.16% 12/18/2023 119,418.65
12/15/2023 21,456.65 0.18% 12/15/2023 120,084.05
12/14/2023 21,182.70 -1.29% 12/14/2023 120,558.80
12/13/2023 20,926.35 -1.23% 12/13/2023 119,785.25
12/12/2023 20,906.40 -0.10% 12/12/2023 119,502.90
12/11/2023 20,997.10 0.43% 12/11/2023 119,050.45
12/8/2023 20,969.40 -0.13% 12/8/2023 117,949.40
12/7/2023 20,901.15 -0.33% 12/7/2023 117,408.55
12/6/2023 20,937.70 0.17% 12/6/2023 114,088.85
12/5/2023 20,855.10 -0.40% 12/5/2023 113,729.85
12/4/2023 20,686.80 -0.81% 12/4/2023 111,506.65
12/1/2023 20,267.90 -2.07% 12/1/2023 111,409.30
11/30/2023 20,133.15 -0.67% 11/30/2023 111,683.00
11/29/2023 20,096.60 -0.18% 11/29/2023 112,266.55
11/28/2023 19,889.70 -1.04% 11/28/2023 111,546.95
11/24/2023 19,794.70 -0.48% 11/24/2023 111,448.20
11/23/2023 19,802.00 0.04% 11/23/2023 111,378.70
11/22/2023 19,811.85 0.05% 11/22/2023 111,197.75
11/21/2023 19,783.40 -0.14% 11/21/2023 111,434.30
11/20/2023 19,694.00 -0.45% 11/20/2023 111,390.95
11/17/2023 19,731.80 0.19% 11/17/2023 111,475.25
11/16/2023 19,765.20 0.17% 11/16/2023 110,298.85
11/15/2023 19,675.45 -0.46% 11/15/2023 109,379.50
11/13/2023 19,443.55 -1.19% 11/13/2023 107,637.60
11/12/2023 19,525.55 0.42% 11/12/2023 108,240.60
11/10/2023 19,425.35 -0.52% 11/10/2023 108,295.70
11/9/2023 19,395.30 -0.15% 11/9/2023 108,078.20
11/8/2023 19,443.50 0.25% 11/8/2023 108,348.10
11/7/2023 19,406.70 -0.19% 11/7/2023 107,185.40
11/6/2023 19,411.75 0.03% 11/6/2023 107,391.85
11/3/2023 19,230.60 -0.94% 11/3/2023 107,723.25
11/2/2023 19,133.25 -0.51% 11/2/2023 110,500.05
11/1/2023 18,989.15 -0.76% 11/1/2023 108,583.80
10/31/2023 19,079.60 0.47% 10/31/2023 108,297.80
10/30/2023 19,140.90 0.32% 10/30/2023 109,015.70
10/27/2023 19,047.25 -0.49% 10/27/2023 108,190.80
10/26/2023 18,857.25 -1.01% 10/26/2023 107,481.30
10/25/2023 19,122.15 1.39% 10/25/2023 108,632.45
10/23/2023 19,281.75 0.83% 10/23/2023 108,977.35
10/20/2023 19,542.65 1.34% 10/20/2023 109,504.60
10/19/2023 19,624.70 0.42% 10/19/2023 109,575.05
10/18/2023 19,671.10 0.24% 10/18/2023 109,672.80
10/17/2023 19,811.50 0.71% 10/17/2023 110,885.75
10/16/2023 19,731.75 -0.40% 10/16/2023 109,548.45
10/13/2023 19,751.05 0.10% 10/13/2023 109,092.75
10/12/2023 19,794.00 0.22% 10/12/2023 108,685.25
10/11/2023 19,811.35 0.09% 10/11/2023 107,738.15
10/10/2023 19,689.85 -0.62% 10/10/2023 107,204.10
10/9/2023 19,512.35 -0.91% 10/9/2023 107,266.95
10/6/2023 19,653.50 0.72% 10/6/2023 107,550.25
10/5/2023 19,545.75 -0.55% 10/5/2023 106,770.50
10/4/2023 19,436.10 -0.56% 10/4/2023 106,901.40
10/3/2023 19,528.75 0.47% 10/3/2023 108,294.45
9/29/2023 19,638.30 0.56% 9/29/2023 107,295.60
9/28/2023 19,523.55 -0.59% 9/28/2023 108,726.40
9/27/2023 19,716.45 0.98% 9/27/2023 110,285.40
9/26/2023 19,664.70 -0.26% 9/26/2023 109,719.60
9/25/2023 19,674.55 0.05% 9/25/2023 109,360.20
9/22/2023 19,674.25 0.00% 9/22/2023 108,655.05
9/21/2023 19,742.35 0.34% 9/21/2023 108,841.65
9/20/2023 19,901.40 0.80% 9/20/2023 109,603.90
9/18/2023 20,133.30 1.15% 9/18/2023 109,003.95
9/15/2023 20,192.35 0.29% 9/15/2023 109,233.85
9/14/2023 20,103.10 -0.44% 9/14/2023 111,001.25
9/13/2023 20,070.00 -0.16% 9/13/2023 109,058.65
9/12/2023 19,993.20 -0.38% 9/12/2023 107,916.20
9/11/2023 19,996.35 0.02% 9/11/2023 109,440.45
9/8/2023 19,819.95 -0.89% 9/8/2023 108,858.40
9/7/2023 19,727.05 -0.47% 9/7/2023 109,205.15
9/6/2023 19,611.05 -0.59% 9/6/2023 109,395.75
9/5/2023 19,574.90 -0.18% 9/5/2023 108,520.00
9/4/2023 19,528.80 -0.24% 9/4/2023 108,195.40
9/1/2023 19,435.30 -0.48% 9/1/2023 107,984.15
8/31/2023 19,253.80 -0.94% 8/31/2023 108,686.25
8/30/2023 19,347.45 0.48% 8/30/2023 109,593.95
8/29/2023 19,342.65 -0.02% 8/29/2023 108,812.50
8/28/2023 19,306.05 -0.19% 8/28/2023 108,288.00
8/25/2023 19,265.80 -0.21% 8/25/2023 108,542.00
8/24/2023 19,386.70 0.62% 8/24/2023 108,595.15
8/23/2023 19,444.00 0.29% 8/23/2023 108,675.55
8/22/2023 19,396.45 -0.25% 8/22/2023 108,411.80
8/21/2023 19,393.60 -0.01% 8/21/2023 107,798.45
8/18/2023 19,310.15 -0.43% 8/18/2023 107,760.35
8/17/2023 19,365.25 0.28% 8/17/2023 106,472.90
8/16/2023 19,465.00 0.51% 8/16/2023 106,463.70
8/14/2023 19,434.55 -0.16% 8/14/2023 106,266.35
8/11/2023 19,428.30 -0.03% 8/11/2023 105,989.25
8/10/2023 19,543.10 0.59% 8/10/2023 106,355.60
8/9/2023 19,632.55 0.46% 8/9/2023 106,416.90
8/8/2023 19,570.85 -0.32% 8/8/2023 107,634.85
8/7/2023 19,597.30 0.13% 8/7/2023 108,216.25
8/4/2023 19,517.00 -0.41% 8/4/2023 111,296.50
8/3/2023 19,381.65 -0.70% 8/3/2023 106,973.35
8/2/2023 19,526.55 0.74% 8/2/2023 102,589.20
8/1/2023 19,733.55 1.05% 8/1/2023 103,285.75
7/31/2023 19,753.80 0.10% 7/31/2023 102,956.25
7/28/2023 19,646.05 -0.55% 7/28/2023 102,534.15
7/27/2023 19,659.90 0.07% 7/27/2023 102,403.15
7/26/2023 19,778.30 0.60% 7/26/2023 102,205.15
7/25/2023 19,680.60 -0.50% 7/25/2023 102,525.80
7/24/2023 19,672.35 -0.04% 7/24/2023 102,723.50
7/21/2023 19,745.00 0.37% 7/21/2023 102,089.25
7/20/2023 19,979.15 1.17% 7/20/2023 101,896.20
7/19/2023 19,833.15 -0.74% 7/19/2023 102,718.15
7/18/2023 19,749.25 -0.42% 7/18/2023 102,245.45
7/17/2023 19,711.45 -0.19% 7/17/2023 101,988.15
7/14/2023 19,564.50 -0.75% 7/14/2023 102,141.20
7/13/2023 19,413.75 -0.78% 7/13/2023 101,263.95
7/12/2023 19,384.30 -0.15% 7/12/2023 102,231.40
7/11/2023 19,439.40 0.28% 7/11/2023 101,930.20
7/10/2023 19,355.90 -0.43% 7/10/2023 100,602.85
7/7/2023 19,331.80 -0.12% 7/7/2023 101,227.65
7/6/2023 19,497.30 0.85% 7/6/2023 101,306.50
7/5/2023 19,398.50 -0.51% 7/5/2023 100,191.20
7/4/2023 19,389.00 -0.05% 7/4/2023 99,148.90
7/3/2023 19,322.55 -0.34% 7/3/2023 99,899.45
6/30/2023 19,189.05 -0.70% 6/30/2023 101,260.50
6/28/2023 18,972.10 -1.14% 6/28/2023 100,387.20
6/27/2023 18,817.40 -0.82% 6/27/2023 99,591.25
6/26/2023 18,691.20 -0.68% 6/26/2023 99,954.65
6/23/2023 18,665.50 -0.14% 6/23/2023 99,492.05
6/22/2023 18,771.25 0.56% 6/22/2023 99,868.45
6/21/2023 18,856.85 0.45% 6/21/2023 100,422.20
6/20/2023 18,816.70 -0.21% 6/20/2023 99,348.20
6/19/2023 18,755.45 -0.33% 6/19/2023 99,758.20
6/16/2023 18,826.00 0.37% 6/16/2023 99,892.50
6/15/2023 18,688.10 -0.74% 6/15/2023 100,081.00
6/14/2023 18,755.90 0.36% 6/14/2023 100,114.15
6/13/2023 18,716.15 -0.21% 6/13/2023 99,992.85
6/12/2023 18,601.50 -0.62% 6/12/2023 98,968.55
6/9/2023 18,563.40 -0.21% 6/9/2023 98,390.95
6/8/2023 18,634.55 0.38% 6/8/2023 97,077.35
6/7/2023 18,726.40 0.49% 6/7/2023 97,553.10
6/6/2023 18,599.00 -0.68% 6/6/2023 96,636.25
6/5/2023 18,593.85 -0.03% 6/5/2023 96,797.45
6/2/2023 18,534.10 -0.32% 6/2/2023 96,368.50
6/1/2023 18,487.75 -0.25% 6/1/2023 97,567.30
5/31/2023 18,534.40 0.25% 5/31/2023 97,211.70
5/30/2023 18,633.85 0.53% 5/30/2023 97,096.40
5/29/2023 18,598.65 -0.19% 5/29/2023 97,782.20
5/26/2023 18,499.35 -0.54% 5/26/2023 97,881.80
5/25/2023 18,321.15 -0.97% 5/25/2023 96,727.35
5/24/2023 18,285.40 -0.20% 5/24/2023 95,640.30
5/23/2023 18,348.00 0.34% 5/23/2023 95,487.65
5/22/2023 18,314.40 -0.18% 5/22/2023 95,911.45
5/19/2023 18,203.40 -0.61% 5/19/2023 96,236.65
5/18/2023 18,129.95 -0.41% 5/18/2023 97,060.70
5/17/2023 18,181.75 0.28% 5/17/2023 97,655.10
5/16/2023 18,286.50 0.57% 5/16/2023 96,551.85
5/15/2023 18,398.85 0.61% 5/15/2023 96,900.90
5/12/2023 18,314.80 -0.46% 5/12/2023 96,689.15
5/11/2023 18,297.00 -0.10% 5/11/2023 97,361.00
5/10/2023 18,315.10 0.10% 5/10/2023 97,229.35
5/9/2023 18,265.95 -0.27% 5/9/2023 97,499.75
5/8/2023 18,264.40 -0.01% 5/8/2023 97,730.65
5/5/2023 18,069.00 -1.08% 5/5/2023 98,614.05
5/4/2023 18,255.80 1.02% 5/4/2023 95,110.80
5/3/2023 18,089.85 -0.92% 5/3/2023 93,559.80
5/2/2023 18,147.65 0.32% 5/2/2023 88,596.90
4/28/2023 18,065.00 -0.46% 4/28/2023 89,006.80
4/27/2023 17,915.05 -0.84% 4/27/2023 87,455.90
4/26/2023 17,813.60 -0.57% 4/26/2023 87,231.20
4/25/2023 17,769.25 -0.25% 4/25/2023 86,561.45
4/24/2023 17,743.40 -0.15% 4/24/2023 86,896.15
4/21/2023 17,624.05 -0.68% 4/21/2023 86,517.40
4/20/2023 17,624.45 0.00% 4/20/2023 86,502.65
4/19/2023 17,618.75 -0.03% 4/19/2023 85,837.25
4/18/2023 17,660.15 0.23% 4/18/2023 86,821.35
4/17/2023 17,706.85 0.26% 4/17/2023 85,376.35
4/13/2023 17,828.00 0.68% 4/13/2023 85,516.95
4/12/2023 17,812.40 -0.09% 4/12/2023 85,456.25
4/11/2023 17,722.30 -0.51% 4/11/2023 84,617.00
4/10/2023 17,624.05 -0.56% 4/10/2023 84,398.45
4/6/2023 17,599.15 -0.14% 4/6/2023 84,005.55
4/5/2023 17,557.05 -0.24% 4/5/2023 83,949.90
4/3/2023 17,398.05 -0.91% 4/3/2023 84,400.85
3/31/2023 17,359.75 -0.22% 3/31/2023 84,047.20
3/29/2023 17,080.70 -1.63% 3/29/2023 82,012.00
3/28/2023 16,951.70 -0.76% 3/28/2023 82,365.35
3/27/2023 16,985.70 0.20% 3/27/2023 83,709.75
3/24/2023 16,945.05 -0.24% 3/24/2023 83,878.50
3/23/2023 17,076.90 0.77% 3/23/2023 84,164.65
3/22/2023 17,151.90 0.44% 3/22/2023 84,399.85
3/21/2023 17,107.50 -0.26% 3/21/2023 83,746.00
3/20/2023 16,988.40 -0.70% 3/20/2023 83,559.95
3/17/2023 17,100.05 0.65% 3/17/2023 82,901.80
3/16/2023 16,985.60 -0.67% 3/16/2023 83,140.70
3/15/2023 16,972.15 -0.08% 3/15/2023 82,107.10
3/14/2023 17,043.30 0.42% 3/14/2023 82,492.30
3/13/2023 17,154.30 0.65% 3/13/2023 83,076.30
3/10/2023 17,412.90 1.49% 3/10/2023 85,111.20
3/9/2023 17,589.60 1.00% 3/9/2023 85,596.90
3/8/2023 17,754.40 0.93% 3/8/2023 86,752.80
3/6/2023 17,711.45 -0.24% 3/6/2023 86,715.35
3/3/2023 17,594.35 -0.67% 3/3/2023 86,363.15
3/2/2023 17,321.90 -1.57% 3/2/2023 86,802.70
3/1/2023 17,450.90 0.74% 3/1/2023 86,068.60
2/28/2023 17,303.95 -0.85% 2/28/2023 85,256.60
2/27/2023 17,392.70 0.51% 2/27/2023 85,143.10
2/24/2023 17,465.80 0.42% 2/24/2023 86,800.70
2/23/2023 17,511.25 0.26% 2/23/2023 86,730.85
2/22/2023 17,554.30 0.25% 2/22/2023 87,658.30
2/21/2023 17,826.70 1.53% 2/21/2023 89,957.20
2/20/2023 17,844.60 0.10% 2/20/2023 89,181.10
2/17/2023 17,944.20 0.56% 2/17/2023 88,739.70
2/16/2023 18,035.85 0.51% 2/16/2023 89,215.80
2/15/2023 18,015.85 -0.11% 2/15/2023 88,855.45
2/14/2023 17,929.85 -0.48% 2/14/2023 88,050.00
2/13/2023 17,770.90 -0.89% 2/13/2023 88,803.90
2/10/2023 17,856.50 0.48% 2/10/2023 89,070.90
2/9/2023 17,893.45 0.21% 2/9/2023 88,813.05
2/8/2023 17,871.70 -0.12% 2/8/2023 92,275.65
2/7/2023 17,721.50 -0.85% 2/7/2023 91,739.85
2/6/2023 17,764.60 0.24% 2/6/2023 92,677.85
2/3/2023 17,854.05 0.50% 2/3/2023 92,853.35
2/2/2023 17,610.40 -1.38% 2/2/2023 92,817.35
2/1/2023 17,616.30 0.03% 2/1/2023 91,961.45
1/31/2023 17,662.15 0.26% 1/31/2023 90,869.40
1/30/2023 17,648.95 -0.07% 1/30/2023 89,263.90
1/27/2023 17,604.35 -0.25% 1/27/2023 88,261.10
1/25/2023 17,891.95 1.61% 1/25/2023 89,571.75
1/24/2023 18,118.30 1.25% 1/24/2023 90,414.50
1/23/2023 18,118.55 0.00% 1/23/2023 90,280.35
1/20/2023 18,027.65 -0.50% 1/20/2023 89,557.00
1/19/2023 18,107.85 0.44% 1/19/2023 90,484.00
1/18/2023 18,165.35 0.32% 1/18/2023 90,196.85
1/17/2023 18,053.30 -0.62% 1/17/2023 89,526.75
 1/16/2023 17,894.85 -0.89% 1/16/2023 89,228.35
1/13/2023 17,956.60 0.34% 1/13/2023 89,712.95
1/12/2023 17,858.20 -0.55% 1/12/2023 89,518.25
1/11/2023 17,895.70 0.21% 1/11/2023 91,142.00
1/10/2023 17,914.15 0.10% 1/10/2023 94,163.95
1/9/2023 18,101.20 1.03% 1/9/2023 93,447.60
1/6/2023 17,859.45 -1.35% 1/6/2023 93,141.50
1/5/2023 17,992.15 0.74% 1/5/2023 91,275.80
1/4/2023 18,042.95 0.28% 1/4/2023 88,012.25
1/3/2023 18,232.55 1.04% 1/3/2023 88,876.15
1/2/2023 18,197.45 -0.19% 1/2/2023 88,051.20
12/30/2022 18,105.30 -0.51% 12/30/2022 88,535.45
12/29/2022 18,191.00 0.47% 12/29/2022 87,567.95
12/28/2022 18,122.50 -0.38% 12/28/2022 87,923.25
12/27/2022 18,132.30 0.05% 12/27/2022 88,090.15
12/26/2022 18,014.60 -0.65% 12/26/2022 87,596.60
12/23/2022 17,806.80 -1.17% 12/23/2022 86,071.00
12/22/2022 18,127.35 1.77% 12/22/2022 88,192.75
12/21/2022 18,199.10 0.39% 12/21/2022 88,192.95
12/20/2022 18,385.30 1.01% 12/20/2022 89,005.00
12/19/2022 18,420.45 0.19% 12/19/2022 89,916.95
12/16/2022 18,269.00 -0.83% 12/16/2022 89,112.75
12/15/2022 18,414.90 0.79% 12/15/2022 90,872.85
12/14/2022 18,660.30 1.32% 12/14/2022 91,165.45
12/13/2022 18,608.00 -0.28% 12/13/2022 90,969.95
12/12/2022 18,497.15 -0.60% 12/12/2022 91,393.65
12/9/2022 18,496.60 0.00% 12/9/2022 91,510.70
12/8/2022 18,609.35 0.61% 12/8/2022 91,092.40
12/7/2022 18,560.50 -0.26% 12/7/2022 92,885.40
12/6/2022 18,642.75 0.44% 12/6/2022 94,516.90
12/5/2022 18,701.05 0.31% 12/5/2022 94,673.70
12/2/2022 18,696.10 -0.03% 12/2/2022 94,554.20
12/1/2022 18,812.50 0.62% 12/1/2022 94,325.50
11/30/2022 18,758.35 -0.29% 11/30/2022 93,557.55
11/29/2022 18,618.05 -0.75% 11/29/2022 92,565.15
11/28/2022 18,562.75 -0.30% 11/28/2022 91,533.80
11/25/2022 18,512.75 -0.27% 11/25/2022 89,904.60
11/24/2022 18,484.10 -0.15% 11/24/2022 89,404.65
11/23/2022 18,267.25 -1.19% 11/23/2022 88,973.15
11/22/2022 18,244.20 -0.13% 11/22/2022 88,956.20
11/21/2022 18,159.95 -0.46% 11/21/2022 89,097.20
11/18/2022 18,307.65 0.81% 11/18/2022 88,092.70
11/17/2022 18,343.90 0.20% 11/17/2022 87,890.45
11/16/2022 18,409.65 0.36% 11/16/2022 87,686.00
11/15/2022 18,403.40 -0.03% 11/15/2022 87,574.25
11/14/2022 18,329.15 -0.41% 11/14/2022 86,179.85
11/11/2022 18,349.70 0.11% 11/11/2022 86,156.40
11/10/2022 18,028.20 -1.78% 11/10/2022 87,468.65
11/9/2022 18,157.00 0.71% 11/9/2022 87,017.45
11/7/2022 18,202.80 0.25% 11/7/2022 94,900.10
11/4/2022 18,117.15 -0.47% 11/4/2022 91,248.15
11/3/2022 18,052.70 -0.36% 11/3/2022 90,658.15
11/2/2022 18,082.85 0.17% 11/2/2022 90,620.80
11/1/2022 18,145.40 0.34% 11/1/2022 90,830.20
10/31/2022 18,012.20 -0.74% 10/31/2022 90,767.00
10/28/2022 17,786.80 -1.27% 10/28/2022 89,368.30
10/27/2022 17,736.95 -0.28% 10/27/2022 87,362.85
10/25/2022 17,656.35 -0.46% 10/25/2022 87,342.85
10/24/2022 17,730.75 0.42% 10/24/2022 86,291.55
10/21/2022 17,576.30 -0.88% 10/21/2022 86,224.80
10/20/2022 17,563.95 -0.07% 10/20/2022 84,171.80
10/19/2022 17,512.25 -0.30% 10/19/2022 83,149.45
10/18/2022 17,486.95 -0.14% 10/18/2022 83,088.15
10/17/2022 17,311.80 -1.01% 10/17/2022 82,267.95
10/14/2022 17,185.70 -0.73% 10/14/2022 81,350.15
10/13/2022 17,014.35 -1.01% 10/13/2022 82,112.35
10/12/2022 17,123.60 0.64% 10/12/2022 82,481.70
10/11/2022 16,983.55 -0.82% 10/11/2022 81,081.05
10/10/2022 17,241.00 1.49% 10/10/2022 82,302.10
10/7/2022 17,314.65 0.43% 10/7/2022 82,769.65
10/6/2022 17,331.80 0.10% 10/6/2022 82,440.15
10/4/2022 17,274.30 -0.33% 10/4/2022 82,825.45
10/3/2022 16,887.35 -2.29% 10/3/2022 80,624.25
9/30/2022 17,094.35 1.21% 9/30/2022 81,654.55
9/29/2022 16,818.10 -1.64% 9/29/2022 79,622.00
9/28/2022 16,858.60 0.24% 9/28/2022 80,416.70
9/27/2022 17,007.40 0.87% 9/27/2022 79,831.05
9/26/2022 17,016.30 0.05% 9/26/2022 79,156.30
9/23/2022 17,327.35 1.80% 9/23/2022 82,599.15
9/22/2022 17,629.80 1.72% 9/22/2022 84,511.50
9/21/2022 17,718.35 0.50% 9/21/2022 84,281.65
9/20/2022 17,816.25 0.55% 9/20/2022 85,661.00
9/19/2022 17,622.25 -1.10% 9/19/2022 86,352.80
9/16/2022 17,530.85 -0.52% 9/16/2022 86,112.85
9/15/2022 17,877.40 1.94% 9/15/2022 92,868.45
9/14/2022 18,003.75 0.70% 9/14/2022 86,071.70
9/13/2022 18,070.05 0.37% 9/13/2022 85,551.25
9/12/2022 17,936.35 -0.75% 9/12/2022 85,808.30
9/9/2022 17,833.35 -0.58% 9/9/2022 84,208.05
9/8/2022 17,798.75 -0.19% 9/8/2022 85,396.40
9/7/2022 17,624.40 -0.99% 9/7/2022 85,133.30
9/6/2022 17,655.60 0.18% 9/6/2022 85,257.70
9/5/2022 17,665.80 0.06% 9/5/2022 84,254.05
9/2/2022 17,539.45 -0.72% 9/2/2022 84,356.90
9/1/2022 17,542.80 0.02% 9/1/2022 85,142.75
8/30/2022 17,759.30 1.22% 8/30/2022 85,364.95
8/29/2022 17,312.90 -2.58% 8/29/2022 84,418.65
8/26/2022 17,558.90 1.40% 8/26/2022 85,272.25
8/25/2022 17,522.45 -0.21% 8/25/2022 85,445.00
8/24/2022 17,604.95 0.47% 8/24/2022 85,264.50
8/23/2022 17,577.50 -0.16% 8/23/2022 85,895.45
8/22/2022 17,490.70 -0.50% 8/22/2022 84,828.25
8/19/2022 17,758.45 1.51% 8/19/2022 86,825.90
8/18/2022 17,956.50 1.10% 8/18/2022 87,591.55
8/17/2022 17,944.25 -0.07% 8/17/2022 86,853.60
8/16/2022 17,825.25 -0.67% 8/16/2022 86,971.45
8/12/2022 17,698.15 -0.72% 8/12/2022 83,130.85
8/11/2022 17,659.00 -0.22% 8/11/2022 82,500.70
8/10/2022 17,534.75 -0.71% 8/10/2022 83,466.60
8/8/2022 17,525.10 -0.06% 8/8/2022 87,717.50
8/5/2022 17,397.50 -0.73% 8/5/2022 88,895.45
8/4/2022 17,382.00 -0.09% 8/4/2022 88,711.80
8/3/2022 17,388.15 0.04% 8/3/2022 88,738.95
8/2/2022 17,345.45 -0.25% 8/2/2022 88,173.15
8/1/2022 17,340.05 -0.03% 8/1/2022 86,950.35
7/29/2022 17,158.25 -1.06% 7/29/2022 83,818.15
7/28/2022 16,929.60 -1.35% 7/28/2022 83,046.50
7/27/2022 16,641.80 -1.73% 7/27/2022 80,864.95
7/26/2022 16,483.85 -0.96% 7/26/2022 80,150.20
7/25/2022 16,631.00 0.88% 7/25/2022 80,834.05
7/22/2022 16,719.45 0.53% 7/22/2022 79,400.60
7/21/2022 16,605.25 -0.69% 7/21/2022 80,178.40
7/20/2022 16,520.85 -0.51% 7/20/2022 79,784.60
7/19/2022 16,340.55 -1.10% 7/19/2022 79,941.80
7/18/2022 16,278.50 -0.38% 7/18/2022 80,742.50
7/15/2022 16,049.20 -1.43% 7/15/2022 79,558.10
7/14/2022 15,938.65 -0.69% 7/14/2022 77,414.90
7/13/2022 15,966.65 0.18% 7/13/2022 77,273.75
7/12/2022 16,058.30 0.57% 7/12/2022 76,664.65
7/11/2022 16,216.00 0.97% 7/11/2022 76,375.85
7/8/2022 16,220.60 0.03% 7/8/2022 76,044.95
7/7/2022 16,132.90 -0.54% 7/7/2022 75,337.90
7/6/2022 15,989.80 -0.89% 7/6/2022 73,230.20
7/5/2022 15,810.85 -1.13% 7/5/2022 71,221.15
7/4/2022 15,835.35 0.15% 7/4/2022 71,776.45
7/1/2022 15,752.05 -0.53% 7/1/2022 72,194.30
6/30/2022 15,780.25 0.18% 6/30/2022 70,800.90
6/29/2022 15,799.10 0.12% 6/29/2022 71,523.75
6/28/2022 15,850.20 0.32% 6/28/2022 72,268.65
6/27/2022 15,832.05 -0.11% 6/27/2022 71,221.75
6/24/2022 15,699.25 -0.85% 6/24/2022 70,553.00
6/23/2022 15,556.65 -0.92% 6/23/2022 69,006.20
6/22/2022 15,413.30 -0.93% 6/22/2022 68,040.60
6/21/2022 15,638.80 1.44% 6/21/2022 68,091.55
6/20/2022 15,350.15 -1.88% 6/20/2022 66,651.55
6/17/2022 15,293.50 -0.37% 6/17/2022 68,124.55
6/16/2022 15,360.60 0.44% 6/16/2022 67,176.60
6/15/2022 15,692.15 2.11% 6/15/2022 68,441.70
6/14/2022 15,732.10 0.25% 6/14/2022 68,202.25
6/13/2022 15,774.40 0.27% 6/13/2022 68,558.55
6/10/2022 16,201.80 2.64% 6/10/2022 69,952.25
6/9/2022 16,478.10 1.68% 6/9/2022 70,425.75
6/8/2022 16,356.25 -0.74% 6/8/2022 70,653.55
6/7/2022 16,416.35 0.37% 6/7/2022 71,659.00
6/6/2022 16,569.55 0.92% 6/6/2022 74,712.30
6/3/2022 16,584.30 0.09% 6/3/2022 76,460.35
6/2/2022 16,628.00 0.26% 6/2/2022 75,872.80
6/1/2022 16,522.75 -0.64% 6/1/2022 76,331.50
5/31/2022 16,584.55 0.37% 5/31/2022 77,649.45
5/30/2022 16,661.40 0.46% 5/30/2022 75,388.05
5/27/2022 16,352.45 -1.89% 5/27/2022 74,654.85
5/26/2022 16,170.15 -1.13% 5/26/2022 75,060.95
5/25/2022 16,025.80 -0.90% 5/25/2022 74,824.25
5/24/2022 16,125.15 0.62% 5/24/2022 74,395.50
5/23/2022 16,214.70 0.55% 5/23/2022 73,386.20
5/20/2022 16,266.15 0.32% 5/20/2022 74,104.95
5/19/2022 15,809.40 -2.89% 5/19/2022 73,434.75
5/18/2022 16,240.30 2.65% 5/18/2022 74,687.65
5/17/2022 16,259.30 0.12% 5/17/2022 74,006.75
5/16/2022 15,842.30 -2.63% 5/16/2022 72,528.40
5/13/2022 15,782.15 -0.38% 5/13/2022 72,050.90
5/12/2022 15,808.00 0.16% 5/12/2022 67,622.05
5/11/2022 16,167.10 2.22% 5/11/2022 68,110.70
5/10/2022 16,240.05 0.45% 5/10/2022 68,810.05
5/9/2022 16,301.85 0.38% 5/9/2022 68,578.00
5/6/2022 16,411.25 0.67% 5/6/2022 69,913.60
5/5/2022 16,682.65 1.63% 5/5/2022 71,182.15
5/4/2022 16,677.60 -0.03% 5/4/2022 71,878.35
5/2/2022 17,069.10 2.29% 5/2/2022 72,597.50
4/29/2022 17,102.55 0.20% 4/29/2022 72,729.00
4/28/2022 17,245.05 0.83% 4/28/2022 72,330.70
4/27/2022 17,038.40 -1.21% 4/27/2022 72,218.95
4/26/2022 17,200.80 0.94% 4/26/2022 71,331.50
4/25/2022 16,953.95 -1.46% 4/25/2022 69,115.90
4/22/2022 17,171.95 1.27% 4/22/2022 69,143.85
4/21/2022 17,392.60 1.27% 4/21/2022 69,714.80
4/20/2022 17,136.55 -1.49% 4/20/2022 67,670.40
4/19/2022 16,958.65 -1.05% 4/19/2022 66,361.40
4/18/2022 17,173.65 1.25% 4/18/2022 66,944.95
4/13/2022 17,475.65 1.73% 4/13/2022 67,447.30
4/12/2022 17,530.30 0.31% 4/12/2022 67,585.70
4/11/2022 17,674.95 0.82% 4/11/2022 67,765.65
4/8/2022 17,784.35 0.62% 4/8/2022 67,782.85
4/7/2022 17,639.55 -0.82% 4/7/2022 67,109.25
4/6/2022 17,807.65 0.94% 4/6/2022 67,630.85
4/5/2022 17,957.40 0.83% 4/5/2022 67,756.05
4/4/2022 18,053.40 0.53% 4/4/2022 67,129.90
4/1/2022 17,670.45 -2.17% 4/1/2022 66,485.20
3/31/2022 17,464.75 -1.18% 3/31/2022 65,022.10
3/30/2022 17,498.25 0.19% 3/30/2022 65,358.90
3/29/2022 17,325.30 -1.00% 3/29/2022 65,297.05
3/28/2022 17,222.00 -0.60% 3/28/2022 65,708.65
3/25/2022 17,153.00 -0.40% 3/25/2022 66,501.10
3/24/2022 17,222.75 0.40% 3/24/2022 66,718.75
3/23/2022 17,245.65 0.13% 3/23/2022 66,844.70
3/22/2022 17,315.50 0.40% 3/22/2022 67,096.60
3/21/2022 17,117.60 -1.16% 3/21/2022 66,876.35
3/17/2022 17,287.05 0.98% 3/17/2022 68,957.80
3/16/2022 16,975.35 -1.84% 3/16/2022 68,370.45
3/15/2022 16,663.00 -1.87% 3/15/2022 68,085.00
3/14/2022 16,871.30 1.23% 3/14/2022 68,372.35
3/11/2022 16,630.45 -1.45% 3/11/2022 67,898.30
3/10/2022 16,594.90 -0.21% 3/10/2022 66,881.90
3/9/2022 16,345.35 -1.53% 3/9/2022 66,087.85
3/8/2022 16,013.45 -2.07% 3/8/2022 66,394.85
 3/7/2022 15,863.15 -0.95% 3/7/2022 66,153.10
3/4/2022 16,245.35 2.35% 3/4/2022 65,911.30
3/3/2022 16,498.05 1.53% 3/3/2022 66,035.45
3/2/2022 16,605.95 0.65% 3/2/2022 66,223.85
2/28/2022 16,793.90 1.12% 2/28/2022 65,740.95
2/25/2022 16,658.40 -0.81% 2/25/2022 65,651.70
2/24/2022 16,247.95 -2.53% 2/24/2022 63,945.60
2/23/2022 17,063.25 4.78% 2/23/2022 65,803.60
2/22/2022 17,092.20 0.17% 2/22/2022 65,769.60
2/21/2022 17,206.65 0.67% 2/21/2022 64,734.65
2/18/2022 17,276.30 0.40% 2/18/2022 65,638.95
2/17/2022 17,304.60 0.16% 2/17/2022 65,615.75
2/16/2022 17,322.20 0.10% 2/16/2022 66,140.60
2/15/2022 17,352.45 0.17% 2/15/2022 66,680.15
2/14/2022 16,842.80 -3.03% 2/14/2022 65,929.00
2/11/2022 17,374.75 3.06% 2/11/2022 68,233.45
2/10/2022 17,605.85 1.31% 2/10/2022 69,769.20
2/9/2022 17,463.80 -0.81% 2/9/2022 70,426.60
2/8/2022 17,266.75 -1.14% 2/8/2022 69,426.35
2/7/2022 17,213.60 -0.31% 2/7/2022 68,798.80
2/4/2022 17,516.30 1.73% 2/4/2022 70,006.40
2/3/2022 17,560.20 0.25% 2/3/2022 70,987.15
2/2/2022 17,780.00 1.24% 2/2/2022 71,462.45
2/1/2022 17,576.85 -1.16% 2/1/2022 71,515.45
1/31/2022 17,339.85 -1.37% 1/31/2022 72,148.10
1/28/2022 17,101.95 -1.39% 1/28/2022 71,327.70
1/27/2022 17,110.15 0.05% 1/27/2022 70,712.65
1/25/2022 17,277.95 0.97% 1/25/2022 70,569.95
1/24/2022 17,149.10 -0.75% 1/24/2022 71,077.35
1/21/2022 17,617.15 2.66% 1/21/2022 72,697.10
1/20/2022 17,757.00 0.79% 1/20/2022 73,728.25
1/19/2022 17,938.40 1.01% 1/19/2022 76,529.85
1/18/2022 18,113.05 0.96% 1/18/2022 76,296.85
1/17/2022 18,308.10 1.07% 1/17/2022 76,822.20
1/14/2022 18,255.75 -0.29% 1/14/2022 76,134.65
1/13/2022 18,257.80 0.01% 1/13/2022 75,977.05
1/12/2022 18,212.35 -0.25% 1/12/2022 75,383.75
1/11/2022 18,055.75 -0.87% 1/11/2022 74,291.30
1/10/2022 18,003.30 -0.29% 1/10/2022 74,286.40
1/7/2022 17,812.70 -1.07% 1/7/2022 74,189.30
1/6/2022 17,745.90 -0.38% 1/6/2022 74,155.30
1/5/2022 17,925.25 1.00% 1/5/2022 74,046.00
1/4/2022 17,805.25 -0.67% 1/4/2022 73,937.20
 1/3/2022 17,625.70 -1.02% 1/3/2022 73,367.70
12/31/2021 17,354.05 -1.57% 12/31/2021 73,338.00
12/30/2021 17,203.95 -0.87% 12/30/2021 72,119.55
12/29/2021 17,213.60 0.06% 12/29/2021 72,559.05
12/28/2021 17,233.25 0.11% 12/28/2021 71,617.70
12/27/2021 17,086.25 -0.86% 12/27/2021 70,526.20
12/24/2021 17,003.75 -0.49% 12/24/2021 70,090.70
12/23/2021 17,072.60 0.40% 12/23/2021 71,029.60
12/22/2021 16,955.45 -0.69% 12/22/2021 70,549.45
12/21/2021 16,770.85 -1.10% 12/21/2021 70,413.65
12/20/2021 16,614.20 -0.94% 12/20/2021 69,950.50
12/17/2021 16,985.20 2.18% 12/17/2021 72,558.05
12/16/2021 17,248.40 1.53% 12/16/2021 73,306.45
12/15/2021 17,221.40 -0.16% 12/15/2021 73,985.50
12/14/2021 17,324.90 0.60% 12/14/2021 74,111.85
12/13/2021 17,368.25 0.25% 12/13/2021 73,792.00
12/10/2021 17,511.30 0.82% 12/10/2021 74,221.00
12/9/2021 17,516.85 0.03% 12/9/2021 74,668.55
12/8/2021 17,469.75 -0.27% 12/8/2021 74,655.30
12/7/2021 17,176.70 -1.71% 12/7/2021 73,608.90
12/6/2021 16,912.25 -1.56% 12/6/2021 73,129.05
12/3/2021 17,196.70 1.65% 12/3/2021 73,882.30
12/2/2021 17,401.65 1.18% 12/2/2021 73,881.70
12/1/2021 17,166.90 -1.37% 12/1/2021 73,708.60
11/30/2021 16,983.20 -1.08% 11/30/2021 74,630.80
11/29/2021 17,053.95 0.41% 11/29/2021 73,818.25
11/26/2021 17,026.45 -0.16% 11/26/2021 75,190.35
11/25/2021 17,536.25 2.91% 11/25/2021 75,663.40
11/24/2021 17,415.05 -0.70% 11/24/2021 76,469.55
11/23/2021 17,503.35 0.50% 11/23/2021 76,501.55
11/22/2021 17,416.55 -0.50% 11/22/2021 75,657.60
11/18/2021 17,764.80 1.96% 11/18/2021 77,464.75
11/17/2021 17,898.65 0.75% 11/17/2021 79,374.15
11/16/2021 17,999.20 0.56% 11/16/2021 78,444.80
11/15/2021 18,109.45 0.61% 11/15/2021 78,485.50
11/12/2021 18,102.75 -0.04% 11/12/2021 78,174.85
11/11/2021 17,873.60 -1.28% 11/11/2021 77,210.90
11/10/2021 18,017.20 0.80% 11/10/2021 78,167.50
11/9/2021 18,044.25 0.15% 11/9/2021 78,508.70
11/8/2021 18,068.55 0.13% 11/8/2021 79,942.25
11/4/2021 17,916.80 -0.85% 11/4/2021 78,412.50
11/3/2021 17,829.20 -0.49% 11/3/2021 77,968.90
11/2/2021 17,888.95 0.33% 11/2/2021 78,585.20
 11/1/2021 17,929.65 0.23% 11/1/2021 78,741.05
10/29/2021 17,671.65 -1.46% 10/29/2021 77,308.15
10/28/2021 17,857.25 1.04% 10/28/2021 77,609.35
10/27/2021 18,210.95 1.94% 10/27/2021 79,372.80
10/26/2021 18,268.40 0.31% 10/26/2021 80,093.75
10/25/2021 18,125.40 -0.79% 10/25/2021 79,429.45
10/22/2021 18,114.90 -0.06% 10/22/2021 80,800.40
10/21/2021 18,178.10 0.35% 10/21/2021 81,091.45
10/20/2021 18,266.60 0.48% 10/20/2021 82,516.55
10/19/2021 18,418.75 0.83% 10/19/2021 83,013.20
10/18/2021 18,477.05 0.32% 10/18/2021 84,314.10
10/14/2021 18,338.55 -0.76% 10/14/2021 85,166.45
10/13/2021 18,161.75 -0.97% 10/13/2021 86,106.55
10/12/2021 17,991.95 -0.94% 10/12/2021 85,617.50
10/11/2021 17,945.95 -0.26% 10/11/2021 84,932.90
10/8/2021 17,895.20 -0.28% 10/8/2021 85,860.45
10/7/2021 17,790.35 -0.59% 10/7/2021 81,272.55
10/6/2021 17,646.00 -0.82% 10/6/2021 78,629.50
10/5/2021 17,822.30 0.99% 10/5/2021 79,407.20
10/4/2021 17,691.25 -0.74% 10/4/2021 79,787.00
10/1/2021 17,532.05 -0.91% 10/1/2021 78,994.40
9/30/2021 17,618.15 0.49% 9/30/2021 79,375.55
9/29/2021 17,711.30 0.53% 9/29/2021 79,056.70
9/28/2021 17,748.60 0.21% 9/28/2021 80,488.60
9/27/2021 17,855.10 0.60% 9/27/2021 81,893.40
9/24/2021 17,853.20 -0.01% 9/24/2021 79,456.50
9/23/2021 17,822.95 -0.17% 9/23/2021 80,220.70
9/22/2021 17,546.65 -1.57% 9/22/2021 79,993.80
9/21/2021 17,562.00 0.09% 9/21/2021 78,373.75
9/20/2021 17,396.90 -0.95% 9/20/2021 78,875.45
9/17/2021 17,585.15 1.07% 9/17/2021 79,397.25
9/16/2021 17,629.50 0.25% 9/16/2021 79,971.70
9/15/2021 17,519.45 -0.63% 9/15/2021 80,210.15
9/14/2021 17,380.00 -0.80% 9/14/2021 80,423.85
9/13/2021 17,355.30 -0.14% 9/13/2021 80,243.60
9/9/2021 17,369.25 0.08% 9/9/2021 79,867.90
9/8/2021 17,353.50 -0.09% 9/8/2021 80,240.00
9/7/2021 17,362.10 0.05% 9/7/2021 81,084.70
9/6/2021 17,377.80 0.09% 9/6/2021 81,404.85
9/3/2021 17,323.60 -0.31% 9/3/2021 82,397.85
9/2/2021 17,234.15 -0.52% 9/2/2021 81,265.15
9/1/2021 17,076.25 -0.92% 9/1/2021 79,954.65
8/31/2021 17,132.20 0.33% 8/31/2021 79,742.75
8/30/2021 16,931.05 -1.19% 8/30/2021 78,185.50
8/27/2021 16,705.20 -1.35% 8/27/2021 76,953.45
8/26/2021 16,636.90 -0.41% 8/26/2021 76,564.55
8/25/2021 16,634.65 -0.01% 8/25/2021 77,015.55
8/24/2021 16,624.60 -0.06% 8/24/2021 77,157.95
8/23/2021 16,496.45 -0.78% 8/23/2021 76,162.90
8/20/2021 16,450.50 -0.28% 8/20/2021 78,076.95
8/18/2021 16,568.85 0.71% 8/18/2021 79,347.15
8/17/2021 16,614.60 0.28% 8/17/2021 78,736.60
8/16/2021 16,563.05 -0.31% 8/16/2021 78,658.80
8/13/2021 16,529.10 -0.21% 8/13/2021 78,872.85
8/12/2021 16,364.40 -1.01% 8/12/2021 78,236.05
8/11/2021 16,282.25 -0.50% 8/11/2021 77,603.10
8/9/2021 16,258.25 0.15%
8/6/2021 16,238.20 0.12%
8/5/2021 16,294.60 -0.35%
8/4/2021 16,258.80 0.22%
8/3/2021 16,130.75 0.79%
8/2/2021 15,885.15 1.55%
7/30/2021 15,763.05 0.77%
7/29/2021 15,778.45 -0.10%
7/28/2021 15,709.40 0.44%
7/27/2021 15,746.45 -0.24%
7/26/2021 15,824.45 -0.49%
7/23/2021 15,856.05 -0.20%
7/22/2021 15,824.05 0.20%
7/20/2021 15,632.10 1.23%
7/19/2021 15,752.40 -0.76%
7/16/2021 15,923.40 -1.07%
7/15/2021 15,924.20 -0.01%
7/14/2021 15,853.95 0.44%
7/13/2021 15,812.35 0.26%
7/12/2021 15,692.60 0.76%
7/9/2021 15,689.80 0.02%
7/8/2021 15,727.90 -0.24%
7/7/2021 15,879.65 -0.96%
7/6/2021 15,818.25 0.39%
7/5/2021 15,834.35 -0.10%
7/2/2021 15,722.20 0.71%
7/1/2021 15,680.00 0.27%
6/30/2021 15,721.50 -0.26%
6/29/2021 15,748.45 -0.17%
6/28/2021 15,814.70 -0.42%
6/25/2021 15,860.35 -0.29%
6/24/2021 15,790.45 0.44%
6/23/2021 15,686.95 0.66%
6/22/2021 15,772.75 -0.54%
6/21/2021 15,746.50 0.17%
6/18/2021 15,683.35 0.40%
6/17/2021 15,691.40 -0.05%
6/16/2021 15,767.55 -0.48%
6/15/2021 15,869.25 -0.64%
6/14/2021 15,811.85 0.36%
6/11/2021 15,799.35 0.08%
6/10/2021 15,737.75 0.39%
6/9/2021 15,635.35 0.65%
6/8/2021 15,740.10 -0.67%
6/7/2021 15,751.65 -0.07%
6/4/2021 15,670.25 0.52%
6/3/2021 15,690.35 -0.13%
6/2/2021 15,576.20 0.73%
6/1/2021 15,574.85 0.01%
5/31/2021 15,582.80 -0.05%
5/28/2021 15,435.65 0.95%
5/27/2021 15,337.85 0.64%
5/26/2021 15,301.45 0.24%
5/25/2021 15,208.45 0.61%
5/24/2021 15,197.70 0.07%
5/21/2021 15,175.30 0.15%
5/20/2021 14,906.05 1.81%
5/19/2021 15,030.15 -0.83%
5/18/2021 15,108.10 -0.52%
5/17/2021 14,923.15 1.24%
5/14/2021 14,677.80 1.67%
5/12/2021 14,696.50 -0.13%
5/11/2021 14,850.75 -1.04%
5/10/2021 14,942.35 -0.61%
5/7/2021 14,823.15 0.80%
5/6/2021 14,724.80 0.67%
5/5/2021 14,617.85 0.73%
5/4/2021 14,496.50 0.84%
5/3/2021 14,634.15 -0.94%
4/30/2021 14,631.10 0.02%
4/29/2021 14,894.90 -1.77%
4/28/2021 14,864.55 0.20%
4/27/2021 14,653.05 1.44%
4/26/2021 14,485.00 1.16%
4/23/2021 14,341.35 1.00%
4/22/2021 14,406.15 -0.45%
4/20/2021 14,296.40 0.77%
4/19/2021 14,359.45 -0.44%
4/16/2021 14,617.85 -1.77%
4/15/2021 14,581.45 0.25%
4/13/2021 14,504.80 0.53%
4/12/2021 14,310.80 1.36%
4/9/2021 14,834.85 -3.53%
4/8/2021 14,873.80 -0.26%
4/7/2021 14,819.05 0.37%
4/6/2021 14,683.50 0.92%
4/5/2021 14,637.80 0.31%
4/1/2021 14,867.35 -1.54%
3/31/2021 14,690.70 1.20%
3/30/2021 14,845.10 -1.04%
3/26/2021 14,507.30 2.33%
3/25/2021 14,324.90 1.27%
3/24/2021 14,549.40 -1.54%
3/23/2021 14,814.75 -1.79%
3/22/2021 14,736.40 0.53%
3/19/2021 14,744.00 -0.05%
3/18/2021 14,557.85 1.28%
3/17/2021 14,721.30 -1.11%
3/16/2021 14,910.45 -1.27%
3/15/2021 14,929.50 -0.13%
3/12/2021 15,030.95 -0.67%
3/10/2021 15,174.80 -0.95%
3/9/2021 15,098.40 0.51%
3/8/2021 14,956.20 0.95%
3/5/2021 14,938.10 0.12%
3/4/2021 15,080.75 -0.95%
3/3/2021 15,245.60 -1.08%
3/2/2021 14,919.10 2.19%
3/1/2021 14,761.55 1.07%
2/26/2021 14,529.15 1.60%
2/25/2021 15,097.35 -3.76%
2/24/2021 14,982.00 0.77%
2/23/2021 14,707.80 1.86%
2/22/2021 14,675.70 0.22%
2/19/2021 14,981.75 -2.04%
2/18/2021 15,118.95 -0.91%
 2/17/2021 15,208.90 -0.59%
2/16/2021 15,313.45 -0.68%
2/15/2021 15,314.70 -0.01%
2/12/2021 15,163.30 1.00%
2/11/2021 15,173.30 -0.07%
2/10/2021 15,106.50 0.44%
2/9/2021 15,109.30 -0.02%
2/8/2021 15,115.80 -0.04%
2/5/2021 14,924.25 1.28%
2/4/2021 14,895.65 0.19%
2/3/2021 14,789.95 0.71%
2/2/2021 14,647.85 0.97%
2/1/2021 14,281.20 2.57%
1/29/2021 13,634.60 4.74%
1/28/2021 13,817.55 -1.32%
1/27/2021 13,967.50 -1.07%
1/25/2021 14,238.90 -1.91%
1/22/2021 14,371.90 -0.93%
1/21/2021 14,590.35 -1.50%
1/20/2021 14,644.70 -0.37%
1/19/2021 14,521.15 0.85%
1/18/2021 14,281.30 1.68%
1/15/2021 14,433.70 -1.06%
1/14/2021 14,595.60 -1.11%
1/13/2021 14,564.85 0.21%
1/12/2021 14,563.45 0.01%
1/11/2021 14,484.75 0.54%
1/8/2021 14,347.25 0.96%
1/7/2021 14,137.35 1.48%
1/6/2021 14,146.25 -0.06%
1/5/2021 14,199.50 -0.38%
1/4/2021 14,132.90 0.47%
1/1/2021 14,018.50 0.82%
12/31/2020 13,981.75 0.26%
12/30/2020 13,981.95 0.00%
12/29/2020 13,932.60 0.35%
12/28/2020 13,873.20 0.43%
12/24/2020 13,749.25 0.90%
12/23/2020 13,601.10 1.09%
12/22/2020 13,466.30 1.00%
12/21/2020 13,328.40 1.03%
12/18/2020 13,760.55 -3.14%
12/17/2020 13,740.70 0.14%
12/16/2020 13,682.70 0.42%
12/15/2020 13,567.85 0.85%
12/14/2020 13,558.15 0.07%
12/11/2020 13,513.85 0.33%
12/10/2020 13,478.30 0.26%
12/9/2020 13,529.10 -0.38%
12/8/2020 13,392.95 1.02%
12/7/2020 13,355.75 0.28%
12/4/2020 13,258.55 0.73%
12/3/2020 13,133.90 0.95%
12/2/2020 13,113.75 0.15%
12/1/2020 13,109.05 0.04%
11/27/2020 12,968.95 1.08%
11/26/2020 12,987.00 -0.14%
11/25/2020 12,858.40 1.00%
11/24/2020 13,055.15 -1.51%
11/23/2020 12,926.45 1.00%
11/20/2020 12,859.05 0.52%
11/19/2020 12,771.70 0.68%
11/18/2020 12,938.25 -1.29%
11/17/2020 12,874.20 0.50%
11/14/2020 12,780.25 0.74%
11/13/2020 12,719.95 0.47%
11/12/2020 12,690.80 0.23%
11/11/2020 12,749.15 -0.46%
11/10/2020 12,631.10 0.93%
11/9/2020 12,461.05 1.36%
11/6/2020 12,263.55 1.61%
11/5/2020 12,120.30 1.18%
11/4/2020 11,908.50 1.78%
11/3/2020 11,813.50 0.80%
11/2/2020 11,669.15 1.24%
10/30/2020 11,642.40 0.23%
10/29/2020 11,670.80 -0.24%
10/28/2020 11,729.60 -0.50%
10/27/2020 11,889.40 -1.34%
10/26/2020 11,767.75 1.03%
10/23/2020 11,930.35 -1.36%
10/22/2020 11,896.45 0.28%
10/21/2020 11,937.65 -0.35%
10/20/2020 11,896.80 0.34%
10/19/2020 11,873.05 0.20%
10/16/2020 11,762.45 0.94%
10/15/2020 11,680.35 0.70%
10/14/2020 11,971.05 -2.43%
10/13/2020 11,934.50 0.31%
10/12/2020 11,930.95 0.03%
10/9/2020 11,914.20 0.14%
10/8/2020 11,834.60 0.67%
10/7/2020 11,738.85 0.82%
10/6/2020 11,662.40 0.66%
10/5/2020 11,503.35 1.38%
10/1/2020 11,416.95 0.76%
9/30/2020 11,247.55 1.51%
9/29/2020 11,222.40 0.22%
9/28/2020 11,227.55 -0.05%
9/25/2020 11,050.25 1.60%
9/24/2020 10,805.55 2.26%
9/23/2020 11,131.85 -2.93%
9/22/2020 11,153.65 -0.20%
9/21/2020 11,250.55 -0.86%
9/18/2020 11,504.95 -2.21%
9/17/2020 11,516.10 -0.10%
9/16/2020 11,604.55 -0.76%
9/15/2020 11,521.80 0.72%
9/14/2020 11,440.05 0.71%
9/11/2020 11,464.45 -0.21%
9/10/2020 11,449.25 0.13%
9/9/2020 11,278.00 1.52%
9/8/2020 11,317.35 -0.35%
9/7/2020 11,355.05 -0.33%
9/4/2020 11,333.85 0.19%
9/3/2020 11,527.45 -1.68%
9/2/2020 11,535.00 -0.07%
9/1/2020 11,470.25 0.56%
8/31/2020 11,387.50 0.73%
8/28/2020 11,647.60 -2.23%
8/27/2020 11,559.25 0.76%
8/26/2020 11,549.60 0.08%
8/25/2020 11,472.25 0.67%
8/24/2020 11,466.45 0.05%
8/21/2020 11,371.60 0.83%
8/20/2020 11,312.20 0.53%
8/19/2020 11,408.40 -0.84%
8/18/2020 11,385.35 0.20%
8/17/2020 11,247.10 1.23%
8/14/2020 11,178.40 0.61%
8/13/2020 11,300.45 -1.08%
8/12/2020 11,308.40 -0.07%
8/11/2020 11,322.50 -0.12%
8/10/2020 11,270.15 0.46%
8/7/2020 11,214.05 0.50%
8/6/2020 11,200.15 0.12%
8/5/2020 11,101.65 0.89%
8/4/2020 11,095.25 0.06%
8/3/2020 10,891.60 1.87%
7/31/2020 11,073.45 -1.64%
7/30/2020 11,102.15 -0.26%
7/29/2020 11,202.85 -0.90%
7/28/2020 11,300.55 -0.86%
7/27/2020 11,131.80 1.52%
7/24/2020 11,194.15 -0.56%
7/23/2020 11,215.45 -0.19%
7/22/2020 11,132.60 0.74%
7/21/2020 11,162.25 -0.27%
7/20/2020 11,022.20 1.27%
7/17/2020 10,901.70 1.11%
7/16/2020 10,739.95 1.51%
7/15/2020 10,618.20 1.15%
7/14/2020 10,607.35 0.10%
7/13/2020 10,802.70 -1.81%
7/10/2020 10,768.05 0.32%
7/9/2020 10,813.45 -0.42%
7/8/2020 10,705.75 1.01%
7/7/2020 10,799.65 -0.87%
7/6/2020 10,763.65 0.33%
7/3/2020 10,607.35 1.47%
7/2/2020 10,551.70 0.53%
7/1/2020 10,430.05 1.17%
6/30/2020 10,302.10 1.24%
6/29/2020 10,312.40 -0.10%
6/26/2020 10,383.00 -0.68%
6/25/2020 10,288.90 0.91%
6/24/2020 10,305.30 -0.16%
6/23/2020 10,471.00 -1.58%
6/22/2020 10,311.20 1.55%
6/19/2020 10,244.40 0.65%
6/18/2020 10,091.65 1.51%
6/17/2020 9,881.15 2.13%
6/16/2020 9,914.00 -0.33%
6/15/2020 9,813.70 1.02%
6/12/2020 9,972.90 -1.60%
6/11/2020 9,902.00 0.72%
6/10/2020 10,116.15 -2.12%
6/9/2020 10,046.65 0.69%
6/8/2020 10,167.45 -1.19%
6/5/2020 10,142.15 0.25%
6/4/2020 10,029.10 1.13%
6/3/2020 10,061.55 -0.32%
6/2/2020 9,979.10 0.83%
6/1/2020 9,826.15 1.56%
5/29/2020 9,580.30 2.57%
5/28/2020 9,490.10 0.95%
5/27/2020 9,314.95 1.88%
5/26/2020 9,029.05 3.17%
5/22/2020 9,039.25 -0.11%
5/21/2020 9,106.25 -0.74%
5/20/2020 9,066.55 0.44%
5/19/2020 8,879.10 2.11%
5/18/2020 8,823.25 0.63%
5/15/2020 9,136.85 -3.43%
5/14/2020 9,142.75 -0.06%
5/13/2020 9,383.55 -2.57%
5/12/2020 9,196.55 2.03%
5/11/2020 9,239.20 -0.46%
5/8/2020 9,251.50 -0.13%
5/7/2020 9,199.05 0.57%
5/6/2020 9,270.90 -0.78%
5/5/2020 9,205.60 0.71%
5/4/2020 9,293.50 -0.95%
4/30/2020 9,859.90 -5.74%
4/29/2020 9,553.35 3.21%
4/28/2020 9,380.90 1.84%
4/27/2020 9,282.30 1.06%
4/24/2020 9,154.40 1.40%
4/23/2020 9,313.90 -1.71%
4/22/2020 9,187.30 1.38%
4/21/2020 8,981.45 2.29%
4/20/2020 9,261.85 -3.03%
4/17/2020 9,266.75 -0.05%
4/16/2020 8,992.80 3.05%
4/15/2020 8,925.30 0.76%
4/13/2020 8,993.85 -0.76%
4/9/2020 9,111.90 -1.30%
4/8/2020 8,748.75 4.15%
4/7/2020 8,792.20 -0.49%
4/3/2020 8,083.80 8.76%
4/1/2020 8,253.80 -2.06%
3/31/2020 8,597.75 -4.00%
3/30/2020 8,281.10 3.82%
3/27/2020 8,660.25 -4.38%
3/26/2020 8,641.45 0.22%
3/25/2020 8,317.85 3.89%
3/24/2020 7,801.05 6.62%
3/23/2020 7,610.25 2.51%
3/20/2020 8,745.45 -12.98%
3/19/2020 8,263.45 5.83%
3/18/2020 8,468.80 -2.42%
3/17/2020 8,967.05 -5.56%
3/16/2020 9,197.40 -2.50%
3/13/2020 9,955.20 -7.61%
3/12/2020 9,590.15 3.81%
3/11/2020 10,458.40 -8.30%
3/9/2020 10,451.45 0.07%
3/6/2020 10,989.45 -4.90%
3/5/2020 11,269.00 -2.48%
3/4/2020 11,251.00 0.16%
3/3/2020 11,303.30 -0.46%
3/2/2020 11,132.75 1.53%
2/28/2020 11,201.75 -0.62%
2/27/2020 11,633.30 -3.71%
2/26/2020 11,678.50 -0.39%
2/25/2020 11,797.90 -1.01%
2/24/2020 11,829.40 -0.27%
2/20/2020 12,080.85 -2.08%
2/19/2020 12,125.90 -0.37%
2/18/2020 11,992.50 1.11%
2/17/2020 12,045.80 -0.44%
2/14/2020 12,113.45 -0.56%
2/13/2020 12,174.65 -0.50%
2/12/2020 12,201.20 -0.22%
2/11/2020 12,107.90 0.77%
2/10/2020 12,031.50 0.63%
2/7/2020 12,098.35 -0.55%
2/6/2020 12,137.95 -0.33%
 2/5/2020 12,089.15 0.40%
2/4/2020 11,979.65 0.91%
2/3/2020 11,707.90 2.32%
2/1/2020 11,661.85 0.39%
1/31/2020 11,962.10 -2.51%
1/30/2020 12,035.80 -0.61%
1/29/2020 12,129.50 -0.77%
1/28/2020 12,055.80 0.61%
1/27/2020 12,119.00 -0.52%
1/24/2020 12,248.25 -1.06%
1/23/2020 12,180.35 0.56%
1/22/2020 12,106.90 0.61%
1/21/2020 12,169.85 -0.52%
1/20/2020 12,224.55 -0.45%
1/17/2020 12,352.35 -1.03%
1/16/2020 12,355.50 -0.03%
1/15/2020 12,343.30 0.10%
1/14/2020 12,362.30 -0.15%
1/13/2020 12,329.55 0.27%
1/10/2020 12,256.80 0.59%
1/9/2020 12,215.90 0.33%
1/8/2020 12,025.35 1.58%
1/7/2020 12,052.95 -0.23%
1/6/2020 11,993.05 0.50%
1/3/2020 12,226.65 -1.91%
1/2/2020 12,282.20 -0.45%
1/1/2020 12,182.50 0.82%
12/31/2019 12,168.45 0.12%
12/30/2019 12,255.85 -0.71%
12/27/2019 12,245.80 0.08%
12/26/2019 12,126.55 0.98%
12/24/2019 12,214.55 -0.72%
12/23/2019 12,262.75 -0.39%
12/20/2019 12,271.80 -0.07%
12/19/2019 12,259.70 0.10%
12/18/2019 12,221.65 0.31%
12/17/2019 12,165.00 0.47%
12/16/2019 12,053.95 0.92%
12/13/2019 12,086.70 -0.27%
12/12/2019 11,971.80 0.96%
12/11/2019 11,910.15 0.52%
12/10/2019 11,856.80 0.45%
12/9/2019 11,937.50 -0.68%
 12/6/2019 11,921.50 0.13%
12/5/2019 12,018.40 -0.81%
12/4/2019 12,043.20 -0.21%
12/3/2019 11,994.20 0.41%
12/2/2019 12,048.20 -0.45%
11/29/2019 12,056.05 -0.07%
11/28/2019 12,151.15 -0.78%
11/27/2019 12,100.70 0.42%
11/26/2019 12,037.70 0.52%
11/25/2019 12,073.75 -0.30%
11/22/2019 11,914.40 1.34%
11/21/2019 11,968.40 -0.45%
11/20/2019 11,999.10 -0.26%
11/19/2019 11,940.10 0.49%
11/18/2019 11,884.50 0.47%
11/15/2019 11,895.45 -0.09%
11/14/2019 11,872.10 0.20%
11/13/2019 11,840.45 0.27%
11/11/2019 11,913.45 -0.61%
11/8/2019 11,908.15 0.04%
11/7/2019 12,012.05 -0.86%
11/6/2019 11,966.05 0.38%
11/5/2019 11,917.20 0.41%
11/4/2019 11,941.30 -0.20%
11/1/2019 11,890.60 0.43%
10/31/2019 11,877.45 0.11%
10/30/2019 11,844.10 0.28%
10/29/2019 11,786.85 0.49%
10/27/2019 11,627.15 1.37%
10/25/2019 11,583.90 0.37%
10/24/2019 11,582.60 0.01%
10/23/2019 11,604.10 -0.19%
10/22/2019 11,588.35 0.14%
10/18/2019 11,661.85 -0.63%
10/17/2019 11,586.35 0.65%
10/16/2019 11,464.00 1.07%
10/15/2019 11,428.30 0.31%
10/14/2019 11,341.15 0.77%
10/11/2019 11,305.05 0.32%
10/10/2019 11,234.55 0.63%
10/9/2019 11,313.30 -0.70%
10/7/2019 11,126.40 1.68%
10/4/2019 11,174.75 -0.43%
10/3/2019 11,314.00 -1.23%
10/1/2019 11,359.90 -0.40%
9/30/2019 11,474.45 -1.00%
9/27/2019 11,512.40 -0.33%
9/26/2019 11,571.20 -0.51%
9/25/2019 11,440.20 1.15%
9/24/2019 11,588.20 -1.28%
9/23/2019 11,600.20 -0.10%
9/20/2019 11,274.20 2.89%
9/19/2019 10,704.80 5.32%
9/18/2019 10,840.65 -1.25%
9/17/2019 10,817.60 0.21%
9/16/2019 11,003.50 -1.69%
9/13/2019 11,075.90 -0.65%
9/12/2019 10,982.80 0.85%
9/11/2019 11,035.70 -0.48%
9/9/2019 11,003.05 0.30%
9/6/2019 10,946.20 0.52%
9/5/2019 10,847.90 0.91%
9/4/2019 10,844.65 0.03%
9/3/2019 10,797.90 0.43%
8/30/2019 11,023.25 -2.04%
8/29/2019 10,948.30 0.68%
8/28/2019 11,046.10 -0.89%
8/27/2019 11,105.35 -0.53%
8/26/2019 11,057.85 0.43%
8/23/2019 10,829.35 2.11%
8/22/2019 10,741.35 0.82%
8/21/2019 10,918.70 -1.62%
8/20/2019 11,017.00 -0.89%
8/19/2019 11,053.90 -0.33%
8/16/2019 11,047.80 0.06%
8/14/2019 11,029.40 0.17%
8/13/2019 10,925.85 0.95%
8/9/2019 11,109.65 -1.65%
8/8/2019 11,032.45 0.70%
8/7/2019 10,855.50 1.63%
8/6/2019 10,948.25 -0.85%
8/5/2019 10,862.60 0.79%
8/2/2019 10,997.35 -1.23%
8/1/2019 10,980.00 0.16%
7/31/2019 11,118.00 -1.24%
7/30/2019 11,085.40 0.29%
7/29/2019 11,189.20 -0.93%
7/26/2019 11,284.30 -0.84%
7/25/2019 11,252.15 0.29%
7/24/2019 11,271.30 -0.17%
7/23/2019 11,331.05 -0.53%
7/22/2019 11,346.20 -0.13%
7/19/2019 11,419.25 -0.64%
7/18/2019 11,596.90 -1.53%
7/17/2019 11,687.50 -0.78%
7/16/2019 11,662.60 0.21%
7/15/2019 11,588.35 0.64%
7/12/2019 11,552.50 0.31%
7/11/2019 11,582.90 -0.26%
7/10/2019 11,498.90 0.73%
7/9/2019 11,555.90 -0.49%
7/8/2019 11,558.60 -0.02%
7/5/2019 11,811.15 -2.14%
7/4/2019 11,946.75 -1.14%
7/3/2019 11,916.75 0.25%
7/2/2019 11,910.30 0.05%
7/1/2019 11,865.60 0.38%
6/28/2019 11,788.85 0.65%
6/27/2019 11,841.55 -0.45%
6/26/2019 11,847.55 -0.05%
6/25/2019 11,796.45 0.43%
6/24/2019 11,699.65 0.83%
6/21/2019 11,724.10 -0.21%
6/20/2019 11,831.75 -0.91%
6/19/2019 11,691.45 1.20%
6/18/2019 11,691.50 0.00%
6/17/2019 11,672.15 0.17%
6/14/2019 11,823.30 -1.28%
6/13/2019 11,914.05 -0.76%
6/12/2019 11,906.20 0.07%
6/11/2019 11,965.60 -0.50%
6/10/2019 11,922.70 0.36%
6/7/2019 11,870.65 0.44%
6/6/2019 11,843.75 0.23%
6/4/2019 12,021.65 -1.48%
6/3/2019 12,088.55 -0.55%
5/31/2019 11,922.80 1.39%
5/30/2019 11,945.90 -0.19%
5/29/2019 11,861.10 0.71%
5/28/2019 11,928.75 -0.57%
5/27/2019 11,924.75 0.03%
5/24/2019 11,844.10 0.68%
5/23/2019 11,657.05 1.60%
5/22/2019 11,737.90 -0.69%
5/21/2019 11,709.10 0.25%
5/20/2019 11,828.25 -1.01%
5/17/2019 11,407.15 3.69%
5/16/2019 11,257.10 1.33%
5/15/2019 11,157.00 0.90%
5/14/2019 11,222.05 -0.58%
5/13/2019 11,148.20 0.66%
5/10/2019 11,278.90 -1.16%
5/9/2019 11,301.80 -0.20%
5/8/2019 11,359.45 -0.51%
5/7/2019 11,497.90 -1.20%
5/6/2019 11,598.25 -0.87%
5/3/2019 11,712.25 -0.97%
5/2/2019 11,724.75 -0.11%
4/30/2019 11,748.15 -0.20%
4/26/2019 11,754.65 -0.06%
4/25/2019 11,641.80 0.97%
4/24/2019 11,726.15 -0.72%
4/23/2019 11,575.95 1.30%
4/22/2019 11,594.45 -0.16%
4/18/2019 11,752.80 -1.35%
4/16/2019 11,787.15 -0.29%
4/15/2019 11,690.35 0.83%
4/12/2019 11,643.45 0.40%
4/11/2019 11,596.70 0.40%
4/10/2019 11,584.30 0.11%
4/9/2019 11,671.95 -0.75%
4/8/2019 11,604.50 0.58%
4/5/2019 11,665.95 -0.53%
4/4/2019 11,598.00 0.59%
4/3/2019 11,643.95 -0.39%
4/2/2019 11,713.20 -0.59%
4/1/2019 11,669.15 0.38%
3/29/2019 11,623.90 0.39%
3/28/2019 11,570.00 0.47%
3/27/2019 11,445.05 1.09%
3/26/2019 11,483.25 -0.33%
3/25/2019 11,354.25 1.14%
3/22/2019 11,456.90 -0.90%
3/20/2019 11,521.05 -0.56%
3/19/2019 11,532.40 -0.10%
3/18/2019 11,462.20 0.61%
3/15/2019 11,426.85 0.31%
3/14/2019 11,343.25 0.74%
3/13/2019 11,341.70 0.01%
3/12/2019 11,301.20 0.36%
3/11/2019 11,168.05 1.19%
3/8/2019 11,035.40 1.20%
3/7/2019 11,058.20 -0.21%
3/6/2019 11,053.00 0.05%
3/5/2019 10,987.45 0.60%
3/1/2019 10,863.50 1.14%
2/28/2019 10,792.50 0.66%
2/27/2019 10,806.65 -0.13%
2/26/2019 10,835.30 -0.26%
2/25/2019 10,880.10 -0.41%
2/22/2019 10,791.65 0.82%
2/21/2019 10,789.85 0.02%
2/20/2019 10,735.45 0.51%
2/19/2019 10,604.35 1.24%
2/18/2019 10,640.95 -0.34%
2/15/2019 10,724.40 -0.78%
2/14/2019 10,746.05 -0.20%
2/13/2019 10,793.65 -0.44%
2/12/2019 10,831.40 -0.35%
2/11/2019 10,888.80 -0.53%
2/8/2019 10,943.60 -0.50%
2/7/2019 11,069.40 -1.14%
2/6/2019 11,062.45 0.06%
2/5/2019 10,934.35 1.17%
2/4/2019 10,912.25 0.20%
2/1/2019 10,893.65 0.17%
1/31/2019 10,830.95 0.58%
1/30/2019 10,651.80 1.68%
1/29/2019 10,652.20 0.00%
1/28/2019 10,661.55 -0.09%
1/25/2019 10,780.55 -1.10%
1/24/2019 10,849.80 -0.64%
1/23/2019 10,831.50 0.17%
1/22/2019 10,922.75 -0.84%
1/21/2019 10,961.85 -0.36%
 1/18/2019 10,906.95 0.50%
1/17/2019 10,905.20 0.02%
1/16/2019 10,890.30 0.14%
1/15/2019 10,886.80 0.03%
1/14/2019 10,737.60 1.39%
1/11/2019 10,794.95 -0.53%
1/10/2019 10,821.60 -0.25%
1/9/2019 10,855.15 -0.31%
1/8/2019 10,802.15 0.49%
1/7/2019 10,771.80 0.28%
1/4/2019 10,727.35 0.41%
1/3/2019 10,672.25 0.52%
1/2/2019 10,792.50 -1.11%
1/1/2019 10,910.10 -1.08%
12/31/2018 10,862.55 0.44%
12/28/2018 10,859.90 0.02%
12/27/2018 10,779.80 0.74%
12/26/2018 10,729.85 0.47%
12/24/2018 10,663.50 0.62%
12/21/2018 10,754.00 -0.84%
12/20/2018 10,951.70 -1.81%
12/19/2018 10,967.30 -0.14%
12/18/2018 10,908.70 0.54%
12/17/2018 10,888.35 0.19%
12/14/2018 10,805.45 0.77%
12/13/2018 10,791.55 0.13%
12/12/2018 10,737.60 0.50%
12/11/2018 10,549.15 1.79%
12/10/2018 10,488.45 0.58%
12/7/2018 10,693.70 -1.92%
12/6/2018 10,601.15 0.87%
12/5/2018 10,782.90 -1.69%
12/4/2018 10,869.50 -0.80%
12/3/2018 10,883.75 -0.13%
11/30/2018 10,876.75 0.06%
11/29/2018 10,858.70 0.17%
11/28/2018 10,728.85 1.21%
11/27/2018 10,685.60 0.40%
11/26/2018 10,628.60 0.54%
11/22/2018 10,526.75 0.97%
11/21/2018 10,600.05 -0.69%
11/20/2018 10,656.20 -0.53%
11/19/2018 10,763.40 -1.00%
11/16/2018 10,682.20 0.76%
11/15/2018 10,616.70 0.62%
11/14/2018 10,576.30 0.38%
11/13/2018 10,582.50 -0.06%
11/12/2018 10,482.20 0.96%
11/9/2018 10,585.20 -0.97%
11/7/2018 10,598.85 -0.13%
11/6/2018 10,530.00 0.65%
11/5/2018 10,524.00 0.06%
11/2/2018 10,553.00 -0.27%
11/1/2018 10,380.45 1.66%
10/31/2018 10,386.60 -0.06%
10/30/2018 10,198.40 1.85%
10/29/2018 10,250.85 -0.51%
10/26/2018 10,030.00 2.20%
10/25/2018 10,124.90 -0.94%
10/24/2018 10,224.75 -0.98%
10/23/2018 10,146.80 0.77%
10/22/2018 10,245.25 -0.96%
10/19/2018 10,303.55 -0.57%
10/17/2018 10,453.05 -1.43%
10/16/2018 10,584.75 -1.24%
10/15/2018 10,512.50 0.69%
10/12/2018 10,472.50 0.38%
10/11/2018 10,234.65 2.32%
10/10/2018 10,460.10 -2.16%
10/9/2018 10,301.05 1.54%
10/8/2018 10,348.05 -0.45%
10/5/2018 10,316.45 0.31%
10/4/2018 10,599.25 -2.67%
10/3/2018 10,858.25 -2.39%
10/1/2018 11,008.30 -1.36%
9/28/2018 10,930.45 0.71%
9/27/2018 10,977.55 -0.43%
9/26/2018 11,053.80 -0.69%
9/25/2018 11,067.45 -0.12%
9/24/2018 10,967.40 0.91%
9/21/2018 11,143.10 -1.58%
9/19/2018 11,234.35 -0.81%
9/18/2018 11,278.90 -0.39%
9/17/2018 11,377.75 -0.87%
9/14/2018 11,515.20 -1.19%
9/12/2018 11,369.90 1.28%
9/11/2018 11,287.50 0.73%
9/10/2018 11,438.10 -1.32%
9/7/2018 11,589.10 -1.30%
9/6/2018 11,536.90 0.45%
9/5/2018 11,476.95 0.52%
9/4/2018 11,520.30 -0.38%
9/3/2018 11,582.35 -0.54%
8/31/2018 11,680.50 -0.84%
8/30/2018 11,676.80 0.03%
8/29/2018 11,691.90 -0.13%
8/28/2018 11,738.50 -0.40%
8/27/2018 11,691.95 0.40%
8/24/2018 11,557.10 1.17%
8/23/2018 11,582.75 -0.22%
8/21/2018 11,570.90 0.10%
8/20/2018 11,551.75 0.17%
8/17/2018 11,470.75 0.71%
8/16/2018 11,385.05 0.75%
8/14/2018 11,435.10 -0.44%
8/13/2018 11,355.75 0.70%
8/10/2018 11,429.50 -0.65%
8/9/2018 11,470.70 -0.36%
8/8/2018 11,450.00 0.18%
8/7/2018 11,389.45 0.53%
8/6/2018 11,387.10 0.02%
8/3/2018 11,360.80 0.23%
8/2/2018 11,244.70 1.03%
8/1/2018 11,346.20 -0.89%
7/31/2018 11,356.50 -0.09%
7/30/2018 11,319.55 0.33%
7/27/2018 11,278.35 0.37%
7/26/2018 11,167.30 0.99%
7/25/2018 11,132.00 0.32%
7/24/2018 11,134.30 -0.02%
7/23/2018 11,084.75 0.45%
7/20/2018 11,010.20 0.68%
7/19/2018 10,957.10 0.48%
7/18/2018 10,980.45 -0.21%
7/17/2018 11,008.05 -0.25%
7/16/2018 10,936.85 0.65%
7/13/2018 11,018.90 -0.74%
7/12/2018 11,023.20 -0.04%
7/11/2018 10,948.30 0.68%
7/10/2018 10,947.25 0.01%
7/9/2018 10,852.90 0.87%
7/6/2018 10,772.65 0.74%
7/5/2018 10,749.75 0.21%
7/4/2018 10,769.90 -0.19%
7/3/2018 10,699.90 0.65%
7/2/2018 10,657.30 0.40%
6/29/2018 10,714.30 -0.53%
6/28/2018 10,589.10 1.18%
6/27/2018 10,671.40 -0.77%
6/26/2018 10,769.15 -0.91%
6/25/2018 10,762.45 0.06%
6/22/2018 10,821.85 -0.55%
6/21/2018 10,741.10 0.75%
6/20/2018 10,772.05 -0.29%
6/19/2018 10,710.45 0.58%
6/18/2018 10,799.85 -0.83%
6/15/2018 10,817.70 -0.17%
6/14/2018 10,808.05 0.09%
6/13/2018 10,856.70 -0.45%
6/12/2018 10,842.85 0.13%
6/11/2018 10,786.95 0.52%
6/8/2018 10,767.65 0.18%
6/7/2018 10,768.35 -0.01%
6/6/2018 10,684.65 0.78%
6/5/2018 10,593.15 0.86%
6/4/2018 10,628.50 -0.33%
6/1/2018 10,696.20 -0.63%
5/31/2018 10,736.15 -0.37%
5/30/2018 10,614.35 1.15%
5/29/2018 10,633.30 -0.18%
5/28/2018 10,688.65 -0.52%
5/25/2018 10,605.15 0.79%
5/24/2018 10,513.85 0.87%
5/23/2018 10,430.35 0.80%
5/22/2018 10,536.70 -1.01%
5/21/2018 10,516.70 0.19%
5/18/2018 10,596.40 -0.75%
5/17/2018 10,682.70 -0.81%
5/16/2018 10,741.10 -0.54%
5/15/2018 10,801.85 -0.56%
5/14/2018 10,806.60 -0.04%
5/11/2018 10,806.50 0.00%
5/10/2018 10,716.55 0.84%
5/9/2018 10,741.70 -0.23%
5/8/2018 10,717.80 0.22%
5/7/2018 10,715.50 0.02%
5/4/2018 10,618.25 0.92%
5/3/2018 10,679.65 -0.57%
5/2/2018 10,718.05 -0.36%
4/30/2018 10,739.35 -0.20%
4/27/2018 10,692.30 0.44%
4/26/2018 10,617.80 0.70%
4/25/2018 10,570.55 0.45%
4/24/2018 10,614.35 -0.41%
4/23/2018 10,584.70 0.28%
4/20/2018 10,564.05 0.20%
4/19/2018 10,565.30 -0.01%
4/18/2018 10,526.20 0.37%
4/17/2018 10,548.70 -0.21%
4/16/2018 10,528.35 0.19%
4/13/2018 10,480.60 0.46%
4/12/2018 10,458.65 0.21%
4/11/2018 10,417.15 0.40%
4/10/2018 10,402.25 0.14%
4/9/2018 10,379.35 0.22%
4/6/2018 10,331.60 0.46%
4/5/2018 10,325.15 0.06%
4/4/2018 10,128.40 1.94%
4/3/2018 10,245.00 -1.14%
4/2/2018 10,211.80 0.33%
3/28/2018 10,113.70 0.97%
3/27/2018 10,184.15 -0.69%
3/26/2018 10,130.65 0.53%
3/23/2018 9,998.05 1.33%
3/22/2018 10,114.75 -1.15%
3/21/2018 10,155.25 -0.40%
3/20/2018 10,124.35 0.31%
3/19/2018 10,094.25 0.30%
3/16/2018 10,195.15 -0.99%
3/15/2018 10,360.15 -1.59%
3/14/2018 10,410.90 -0.49%
3/13/2018 10,426.85 -0.15%
3/12/2018 10,421.40 0.05%
3/9/2018 10,226.85 1.90%
3/8/2018 10,242.65 -0.15%
 3/7/2018 10,154.20 0.87%
3/6/2018 10,249.25 -0.93%
3/5/2018 10,358.85 -1.06%
3/1/2018 10,458.35 -0.95%
2/28/2018 10,492.85 -0.33%
2/27/2018 10,554.30 -0.58%
2/26/2018 10,582.60 -0.27%
2/23/2018 10,491.05 0.87%
2/22/2018 10,382.70 1.04%
2/21/2018 10,397.45 -0.14%
2/20/2018 10,360.40 0.36%
2/19/2018 10,378.40 -0.17%
2/16/2018 10,452.30 -0.71%
2/15/2018 10,545.50 -0.88%
2/14/2018 10,500.90 0.42%
2/12/2018 10,539.75 -0.37%
2/9/2018 10,454.95 0.81%
2/8/2018 10,576.85 -1.15%
2/7/2018 10,476.70 0.96%
2/6/2018 10,498.25 -0.21%
2/5/2018 10,666.55 -1.58%
2/2/2018 10,760.60 -0.87%
2/1/2018 11,016.90 -2.33%
1/31/2018 11,027.70 -0.10%
1/30/2018 11,049.65 -0.20%
1/29/2018 11,130.40 -0.73%
1/25/2018 11,069.65 0.55%
1/24/2018 11,086.00 -0.15%
1/23/2018 11,083.70 0.02%
1/22/2018 10,966.20 1.07%
1/19/2018 10,894.70 0.66%
1/18/2018 10,817.00 0.72%
1/17/2018 10,788.55 0.26%
1/16/2018 10,700.45 0.82%
1/15/2018 10,741.55 -0.38%
1/12/2018 10,681.25 0.56%
1/11/2018 10,651.20 0.28%
1/10/2018 10,632.20 0.18%
1/9/2018 10,637.00 -0.05%
1/8/2018 10,623.60 0.13%
1/5/2018 10,558.85 0.61%
1/4/2018 10,504.80 0.51%
1/3/2018 10,443.20 0.59%
 1/2/2018 10,442.20 0.01%
1/1/2018 10,435.55 0.06%
12/29/2017 10,530.70 -0.90%
12/28/2017 10,477.90 0.50%
12/27/2017 10,490.75 -0.12%
12/26/2017 10,531.50 -0.39%
12/22/2017 10,493.00 0.37%
12/21/2017 10,440.30 0.50%
12/20/2017 10,444.20 -0.04%
12/19/2017 10,463.20 -0.18%
12/18/2017 10,388.75 0.72%
12/15/2017 10,333.25 0.54%
12/14/2017 10,252.10 0.79%
12/13/2017 10,192.95 0.58%
12/12/2017 10,240.15 -0.46%
12/11/2017 10,322.25 -0.80%
12/8/2017 10,265.65 0.55%
12/7/2017 10,166.70 0.97%
12/6/2017 10,044.10 1.22%
12/5/2017 10,118.25 -0.73%
12/4/2017 10,127.75 -0.09%
12/1/2017 10,121.80 0.06%
11/30/2017 10,226.55 -1.02%
11/29/2017 10,361.30 -1.30%
11/28/2017 10,370.25 -0.09%
11/27/2017 10,399.55 -0.28%
11/24/2017 10,389.70 0.09%
11/23/2017 10,348.75 0.40%
11/22/2017 10,342.30 0.06%
11/21/2017 10,326.90 0.15%
11/20/2017 10,298.75 0.27%
11/17/2017 10,283.60 0.15%
11/16/2017 10,214.75 0.67%
11/15/2017 10,118.05 0.96%
11/14/2017 10,186.60 -0.67%
11/13/2017 10,224.95 -0.38%
11/10/2017 10,321.75 -0.94%
11/9/2017 10,308.95 0.12%
11/8/2017 10,303.15 0.06%
11/7/2017 10,350.15 -0.45%
11/6/2017 10,451.80 -0.97%
11/3/2017 10,452.50 -0.01%
11/2/2017 10,423.80 0.28%
 11/1/2017 10,440.50 -0.16%
10/31/2017 10,335.30 1.02%
10/30/2017 10,363.65 -0.27%
10/27/2017 10,323.05 0.39%
10/26/2017 10,343.80 -0.20%
10/25/2017 10,295.35 0.47%
10/24/2017 10,207.70 0.86%
10/23/2017 10,184.85 0.22%
10/19/2017 10,146.55 0.38%
10/18/2017 10,210.85 -0.63%
10/17/2017 10,234.45 -0.23%
10/16/2017 10,230.85 0.04%
10/13/2017 10,167.45 0.62%
10/12/2017 10,096.40 0.70%
10/11/2017 9,984.80 1.12%
10/10/2017 10,016.95 -0.32%
10/9/2017 9,988.75 0.28%
10/6/2017 9,979.70 0.09%
10/5/2017 9,888.70 0.92%
10/4/2017 9,914.90 -0.26%
10/3/2017 9,859.50 0.56%
9/29/2017 9,788.60 0.72%
9/28/2017 9,768.95 0.20%
9/27/2017 9,735.75 0.34%
9/26/2017 9,871.50 -1.38%
9/25/2017 9,872.60 -0.01%
9/22/2017 9,964.40 -0.92%
9/21/2017 10,121.90 -1.56%
9/20/2017 10,141.15 -0.19%
9/19/2017 10,147.55 -0.06%
9/18/2017 10,153.10 -0.05%
9/15/2017 10,085.40 0.67%
9/14/2017 10,086.60 -0.01%
9/13/2017 10,079.30 0.07%
9/12/2017 10,093.05 -0.14%
9/11/2017 10,006.05 0.87%
9/8/2017 9,934.80 0.72%
9/7/2017 9,929.90 0.05%
9/6/2017 9,916.20 0.14%
9/5/2017 9,952.20 -0.36%
9/4/2017 9,912.85 0.40%
9/1/2017 9,974.40 -0.62%
8/31/2017 9,917.90 0.57%
8/30/2017 9,884.40 0.34%
8/29/2017 9,796.05 0.90%
8/28/2017 9,912.80 -1.18%
8/24/2017 9,857.05 0.57%
8/23/2017 9,852.50 0.05%
8/22/2017 9,765.55 0.89%
8/21/2017 9,754.35 0.11%
8/18/2017 9,837.40 -0.84%
8/17/2017 9,904.15 -0.67%
8/16/2017 9,897.30 0.07%
8/14/2017 9,794.15 1.05%
8/11/2017 9,710.80 0.86%
8/10/2017 9,820.25 -1.11%
8/9/2017 9,908.05 -0.89%
8/8/2017 9,978.55 -0.71%
8/7/2017 10,057.40 -0.78%
8/4/2017 10,066.40 -0.09%
8/3/2017 10,013.65 0.53%
8/2/2017 10,081.50 -0.67%
8/1/2017 10,114.65 -0.33%
7/31/2017 10,077.10 0.37%
7/28/2017 10,014.50 0.63%
7/27/2017 10,020.55 -0.06%
7/26/2017 10,020.65 0.00%
7/25/2017 9,964.55 0.56%
7/24/2017 9,966.40 -0.02%
7/21/2017 9,915.25 0.52%
7/20/2017 9,873.30 0.42%
7/19/2017 9,899.60 -0.27%
7/18/2017 9,827.15 0.74%
7/17/2017 9,915.95 -0.90%
7/14/2017 9,886.35 0.30%
7/13/2017 9,891.70 -0.05%
7/12/2017 9,816.10 0.77%
7/11/2017 9,786.05 0.31%
7/10/2017 9,771.05 0.15%
7/7/2017 9,665.80 1.09%
7/6/2017 9,674.55 -0.09%
7/5/2017 9,637.60 0.38%
7/4/2017 9,613.30 0.25%
7/3/2017 9,615.00 -0.02%
6/30/2017 9,520.90 0.99%
6/29/2017 9,504.10 0.18%
6/28/2017 9,491.25 0.14%
6/27/2017 9,511.40 -0.21%
6/23/2017 9,574.95 -0.66%
6/22/2017 9,630.00 -0.57%
6/21/2017 9,633.60 -0.04%
6/20/2017 9,653.50 -0.21%
6/19/2017 9,657.55 -0.04%
6/16/2017 9,588.05 0.72%
6/15/2017 9,578.05 0.10%
6/14/2017 9,618.15 -0.42%
6/13/2017 9,606.90 0.12%
6/12/2017 9,616.40 -0.10%
6/9/2017 9,668.25 -0.54%
6/8/2017 9,647.25 0.22%
6/7/2017 9,663.90 -0.17%
6/6/2017 9,637.15 0.28%
6/5/2017 9,675.10 -0.39%
6/2/2017 9,653.50 0.22%
6/1/2017 9,616.10 0.39%
5/31/2017 9,621.25 -0.05%
5/30/2017 9,624.55 -0.03%
5/29/2017 9,604.90 0.20%
5/26/2017 9,595.10 0.10%
5/25/2017 9,509.75 0.90%
5/24/2017 9,360.55 1.59%
5/23/2017 9,386.15 -0.27%
5/22/2017 9,438.25 -0.55%
5/19/2017 9,427.90 0.11%
5/18/2017 9,429.45 -0.02%
5/17/2017 9,525.75 -1.01%
5/16/2017 9,512.25 0.14%
5/15/2017 9,445.40 0.71%
5/12/2017 9,400.90 0.47%
5/11/2017 9,422.40 -0.23%
5/10/2017 9,407.30 0.16%
5/9/2017 9,316.85 0.97%
5/8/2017 9,314.05 0.03%
5/5/2017 9,285.30 0.31%
5/4/2017 9,359.90 -0.80%
5/3/2017 9,311.95 0.51%
5/2/2017 9,313.80 -0.02%
4/28/2017 9,304.05 0.10%
4/27/2017 9,342.15 -0.41%
4/26/2017 9,351.85 -0.10%
4/25/2017 9,306.60 0.49%
4/24/2017 9,217.95 0.96%
4/21/2017 9,119.40 1.08%
4/20/2017 9,136.40 -0.19%
4/19/2017 9,103.50 0.36%
4/18/2017 9,105.15 -0.02%
4/17/2017 9,139.30 -0.37%
4/13/2017 9,150.80 -0.13%
4/12/2017 9,203.45 -0.57%
4/11/2017 9,237.00 -0.36%
4/10/2017 9,181.45 0.61%
4/7/2017 9,198.30 -0.18%
4/6/2017 9,261.95 -0.69%
4/5/2017 9,265.15 -0.03%
4/3/2017 9,237.85 0.30%
3/31/2017 9,173.75 0.70%
3/30/2017 9,173.75 0.00%
3/29/2017 9,143.80 0.33%
3/28/2017 9,100.80 0.47%
3/27/2017 9,045.20 0.61%
3/24/2017 9,108.00 -0.69%
3/23/2017 9,086.30 0.24%
3/22/2017 9,030.45 0.62%
3/21/2017 9,121.50 -1.00%
3/20/2017 9,126.85 -0.06%
3/17/2017 9,160.05 -0.36%
3/16/2017 9,153.70 0.07%
3/15/2017 9,084.80 0.76%
3/14/2017 9,087.00 -0.02%
3/10/2017 8,934.55 1.71%
3/9/2017 8,927.00 0.08%
3/8/2017 8,924.30 0.03%
3/7/2017 8,946.90 -0.25%
3/6/2017 8,963.45 -0.18%
3/3/2017 8,897.55 0.74%
3/2/2017 8,899.75 -0.02%
3/1/2017 8,945.80 -0.51%
2/28/2017 8,879.60 0.75%
2/27/2017 8,896.70 -0.19%
2/23/2017 8,939.50 -0.48%
2/22/2017 8,926.90 0.14%
2/21/2017 8,907.85 0.21%
 2/20/2017 8,879.20 0.32%
2/17/2017 8,821.70 0.65%
2/16/2017 8,778.00 0.50%
2/15/2017 8,724.70 0.61%
2/14/2017 8,792.30 -0.77%
2/13/2017 8,805.05 -0.14%
2/10/2017 8,793.55 0.13%
2/9/2017 8,778.40 0.17%
2/8/2017 8,769.05 0.11%
2/7/2017 8,768.30 0.01%
2/6/2017 8,801.05 -0.37%
2/3/2017 8,740.95 0.69%
2/2/2017 8,734.25 0.08%
2/1/2017 8,716.40 0.20%
1/31/2017 8,561.30 1.81%
1/30/2017 8,632.75 -0.83%
1/27/2017 8,641.25 -0.10%
1/25/2017 8,602.75 0.45%
1/24/2017 8,475.80 1.50%
1/23/2017 8,391.50 1.00%
1/20/2017 8,349.35 0.50%
1/19/2017 8,435.10 -1.02%
1/18/2017 8,417.00 0.22%
1/17/2017 8,398.00 0.23%
1/16/2017 8,412.80 -0.18%
1/13/2017 8,400.35 0.15%
1/12/2017 8,407.20 -0.08%
1/11/2017 8,380.65 0.32%
1/10/2017 8,288.60 1.11%
1/9/2017 8,236.05 0.64%
1/6/2017 8,243.80 -0.09%
1/5/2017 8,273.80 -0.36%
1/4/2017 8,190.50 1.02%
1/3/2017 8,192.25 -0.02%
1/2/2017 8,179.50 0.16%
12/30/2016 8,185.80 -0.08%
12/29/2016 8,103.60 1.01%
12/28/2016 8,034.85 0.86%
12/27/2016 8,032.85 0.02%
12/26/2016 7,908.25 1.58%
12/23/2016 7,985.75 -0.97%
12/22/2016 7,979.10 0.08%
12/21/2016 8,061.30 -1.02%
12/20/2016 8,082.40 -0.26%
12/19/2016 8,104.35 -0.27%
12/16/2016 8,139.45 -0.43%
12/15/2016 8,153.60 -0.17%
12/14/2016 8,182.45 -0.35%
12/13/2016 8,221.80 -0.48%
12/12/2016 8,170.80 0.62%
12/9/2016 8,261.75 -1.10%
12/8/2016 8,246.85 0.18%
12/7/2016 8,102.05 1.79%
12/6/2016 8,143.15 -0.50%
12/5/2016 8,128.75 0.18%
12/2/2016 8,086.80 0.52%
12/1/2016 8,192.90 -1.30%
11/30/2016 8,224.50 -0.38%
11/29/2016 8,142.15 1.01%
11/28/2016 8,126.90 0.19%
11/25/2016 8,114.30 0.16%
11/24/2016 7,965.50 1.87%
11/23/2016 8,033.30 -0.84%
11/22/2016 8,002.30 0.39%
11/21/2016 7,929.10 0.92%
11/18/2016 8,074.10 -1.80%
11/17/2016 8,079.95 -0.07%
11/16/2016 8,111.60 -0.39%
11/15/2016 8,108.45 0.04%
11/11/2016 8,296.30 -2.26%
11/10/2016 8,525.75 -2.69%
11/9/2016 8,432.00 1.11%
11/8/2016 8,543.55 -1.31%
11/7/2016 8,497.05 0.55%
11/4/2016 8,433.75 0.75%
11/3/2016 8,484.95 -0.60%
11/2/2016 8,514.00 -0.34%
11/1/2016 8,626.25 -1.30%
10/30/2016 8,625.70 0.01%
10/28/2016 8,638.00 -0.14%
10/27/2016 8,615.25 0.26%
10/26/2016 8,615.25 0.00%
10/25/2016 8,691.30 -0.88%
10/24/2016 8,708.95 -0.20%
10/21/2016 8,693.05 0.18%
10/20/2016 8,699.40 -0.07%
10/19/2016 8,659.10 0.47%
10/18/2016 8,677.90 -0.22%
10/17/2016 8,520.40 1.85%
10/14/2016 8,583.40 -0.73%
10/13/2016 8,573.35 0.12%
10/10/2016 8,708.80 -1.56%
10/7/2016 8,697.60 0.13%
10/6/2016 8,709.55 -0.14%
10/5/2016 8,743.95 -0.39%
10/4/2016 8,769.15 -0.29%
10/3/2016 8,738.10 0.36%
9/30/2016 8,611.15 1.47%
9/29/2016 8,591.25 0.23%
9/28/2016 8,745.15 -1.76%
9/27/2016 8,706.40 0.45%
9/26/2016 8,723.05 -0.19%
9/23/2016 8,831.55 -1.23%
9/22/2016 8,867.45 -0.40%
9/21/2016 8,777.15 1.03%
9/20/2016 8,775.90 0.01%
9/19/2016 8,808.40 -0.37%
9/16/2016 8,779.85 0.33%
9/15/2016 8,742.55 0.43%
9/14/2016 8,726.60 0.18%
9/12/2016 8,715.60 0.13%
9/9/2016 8,866.70 -1.70%
9/8/2016 8,952.50 -0.96%
9/7/2016 8,917.95 0.39%
9/6/2016 8,943.00 -0.28%
9/2/2016 8,809.65 1.51%
9/1/2016 8,774.65 0.40%
8/31/2016 8,786.20 -0.13%
8/30/2016 8,744.35 0.48%
8/29/2016 8,607.45 1.59%
8/26/2016 8,572.55 0.41%
8/25/2016 8,592.20 -0.23%
8/24/2016 8,650.30 -0.67%
8/23/2016 8,632.60 0.21%
8/22/2016 8,629.15 0.04%
8/19/2016 8,666.90 -0.44%
8/18/2016 8,673.25 -0.07%
8/17/2016 8,624.05 0.57%
8/16/2016 8,642.55 -0.21%
8/12/2016 8,672.15 -0.34%
8/11/2016 8,592.15 0.93%
8/10/2016 8,575.30 0.20%
8/9/2016 8,678.25 -1.19%
8/8/2016 8,711.35 -0.38%
8/5/2016 8,683.15 0.32%
8/4/2016 8,551.10 1.54%
8/3/2016 8,544.85 0.07%
8/2/2016 8,622.90 -0.91%
8/1/2016 8,636.55 -0.16%
7/29/2016 8,638.50 -0.02%
7/28/2016 8,666.30 -0.32%
7/27/2016 8,615.80 0.59%
7/26/2016 8,590.65 0.29%
7/25/2016 8,635.65 -0.52%
7/22/2016 8,541.20 1.11%
7/21/2016 8,510.10 0.37%
7/20/2016 8,565.85 -0.65%
7/19/2016 8,528.55 0.44%
7/18/2016 8,508.70 0.23%
7/15/2016 8,541.40 -0.38%
7/14/2016 8,565.00 -0.28%
7/13/2016 8,519.50 0.53%
7/12/2016 8,521.05 -0.02%
7/11/2016 8,467.90 0.63%
7/8/2016 8,323.20 1.74%
7/7/2016 8,337.90 -0.18%
7/5/2016 8,335.95 0.02%
7/4/2016 8,370.70 -0.42%
7/1/2016 8,328.35 0.51%
6/30/2016 8,287.75 0.49%
6/29/2016 8,204.00 1.02%
6/28/2016 8,127.85 0.94%
6/27/2016 8,094.70 0.41%
6/24/2016 8,088.60 0.08%
6/23/2016 8,270.45 -2.20%
6/22/2016 8,203.70 0.81%
6/21/2016 8,219.90 -0.20%
6/20/2016 8,238.50 -0.23%
6/17/2016 8,170.20 0.84%
6/16/2016 8,140.75 0.36%
6/15/2016 8,206.60 -0.80%
6/14/2016 8,108.85 1.21%
6/13/2016 8,110.60 -0.02%
6/10/2016 8,170.05 -0.73%
6/9/2016 8,203.60 -0.41%
6/8/2016 8,273.05 -0.84%
6/7/2016 8,266.45 0.08%
6/6/2016 8,201.05 0.80%
6/3/2016 8,220.80 -0.24%
6/2/2016 8,218.95 0.02%
6/1/2016 8,179.95 0.48%
5/31/2016 8,160.10 0.24%
5/30/2016 8,178.50 -0.22%
5/27/2016 8,156.65 0.27%
5/26/2016 8,069.65 1.08%
5/25/2016 7,934.90 1.70%
5/24/2016 7,748.85 2.40%
5/23/2016 7,731.05 0.23%
5/20/2016 7,749.70 -0.24%
5/19/2016 7,783.40 -0.43%
5/18/2016 7,870.15 -1.10%
5/17/2016 7,890.75 -0.26%
5/16/2016 7,860.75 0.38%
5/13/2016 7,814.90 0.59%
5/12/2016 7,900.40 -1.08%
5/11/2016 7,848.85 0.66%
5/10/2016 7,887.80 -0.49%
5/9/2016 7,866.05 0.28%
5/6/2016 7,733.45 1.71%
5/5/2016 7,735.50 -0.03%
5/4/2016 7,706.55 0.38%
5/3/2016 7,747.00 -0.52%
5/2/2016 7,805.90 -0.75%
4/29/2016 7,849.80 -0.56%
4/28/2016 7,847.25 0.03%
4/27/2016 7,979.90 -1.66%
4/26/2016 7,962.65 0.22%
4/25/2016 7,855.05 1.37%
4/22/2016 7,899.30 -0.56%
4/21/2016 7,912.05 -0.16%
4/20/2016 7,914.75 -0.03%
4/18/2016 7,914.70 0.00%
4/13/2016 7,850.45 0.82%
4/12/2016 7,708.95 1.84%
4/11/2016 7,671.40 0.49%
 4/8/2016 7,555.20 1.54%
4/7/2016 7,546.45 0.12%
4/6/2016 7,614.35 -0.89%
4/5/2016 7,603.20 0.15%
4/4/2016 7,758.80 -2.01%
4/1/2016 7,713.05 0.59%
3/31/2016 7,738.40 -0.33%
3/30/2016 7,735.20 0.04%
3/29/2016 7,597.00 1.82%
3/28/2016 7,615.10 -0.24%
3/23/2016 7,716.50 -1.31%
3/22/2016 7,714.90 0.02%
3/21/2016 7,704.25 0.14%
3/18/2016 7,604.35 1.31%
3/17/2016 7,512.55 1.22%
3/16/2016 7,498.75 0.18%
3/15/2016 7,460.60 0.51%
3/14/2016 7,538.75 -1.04%
3/11/2016 7,510.20 0.38%
3/10/2016 7,486.15 0.32%
3/9/2016 7,531.80 -0.61%
3/8/2016 7,485.30 0.62%
3/4/2016 7,485.35 0.00%
3/3/2016 7,475.60 0.13%
3/2/2016 7,368.85 1.45%
3/1/2016 7,222.30 2.03%
2/29/2016 6,987.05 3.37%
2/26/2016 7,029.75 -0.61%
2/25/2016 6,970.60 0.85%
2/24/2016 7,018.70 -0.69%
2/23/2016 7,109.55 -1.28%
2/22/2016 7,234.55 -1.73%
2/19/2016 7,210.75 0.33%
2/18/2016 7,191.75 0.26%
2/17/2016 7,108.45 1.17%
2/16/2016 7,048.25 0.85%
2/15/2016 7,162.95 -1.60%
2/12/2016 6,980.95 2.61%
2/11/2016 6,976.35 0.07%
2/10/2016 7,215.70 -3.32%
2/9/2016 7,298.20 -1.13%
2/8/2016 7,387.25 -1.21%
2/5/2016 7,489.10 -1.36%
 2/4/2016 7,404.00 1.15%
2/3/2016 7,361.80 0.57%
2/2/2016 7,455.55 -1.26%
2/1/2016 7,555.95 -1.33%
1/29/2016 7,563.55 -0.10%
1/28/2016 7,424.65 1.87%
1/27/2016 7,437.75 -0.18%
1/25/2016 7,436.15 0.02%
1/22/2016 7,422.45 0.18%
1/21/2016 7,276.80 2.00%
1/20/2016 7,309.30 -0.44%
1/19/2016 7,435.10 -1.69%
1/18/2016 7,351.00 1.14%
1/15/2016 7,437.80 -1.17%
1/14/2016 7,536.80 -1.31%
1/13/2016 7,562.40 -0.34%
1/12/2016 7,510.30 0.69%
1/11/2016 7,563.85 -0.71%
1/8/2016 7,601.35 -0.49%
1/7/2016 7,568.30 0.44%
1/6/2016 7,741.00 -2.23%
1/5/2016 7,784.65 -0.56%
1/4/2016 7,791.30 -0.09%
1/1/2016 7,963.20 -2.16%
12/31/2015 7,946.35 0.21%
12/30/2015 7,896.25 0.63%
12/29/2015 7,928.95 -0.41%
12/28/2015 7,925.15 0.05%
12/24/2015 7,861.05 0.82%
12/23/2015 7,865.95 -0.06%
12/22/2015 7,786.10 1.03%
12/21/2015 7,834.45 -0.62%
12/18/2015 7,761.95 0.93%
12/17/2015 7,844.35 -1.05%
12/16/2015 7,750.90 1.21%
12/15/2015 7,700.90 0.65%
12/14/2015 7,650.05 0.66%
12/11/2015 7,610.45 0.52%
12/10/2015 7,683.30 -0.95%
12/9/2015 7,612.50 0.93%
12/8/2015 7,701.70 -1.16%
12/7/2015 7,765.40 -0.82%
12/4/2015 7,781.90 -0.21%
 12/3/2015 7,864.15 -1.05%
12/2/2015 7,931.35 -0.85%
12/1/2015 7,954.90 -0.30%
11/30/2015 7,935.25 0.25%
11/27/2015 7,942.70 -0.09%
11/26/2015 7,883.80 0.75%
11/24/2015 7,831.60 0.67%
11/23/2015 7,849.25 -0.22%
11/20/2015 7,856.55 -0.09%
11/19/2015 7,842.75 0.18%
11/18/2015 7,731.80 1.43%
11/17/2015 7,837.55 -1.35%
11/16/2015 7,806.60 0.40%
11/13/2015 7,762.25 0.57%
11/11/2015 7,825.00 -0.80%
11/10/2015 7,783.35 0.54%
11/9/2015 7,915.20 -1.67%
11/6/2015 7,954.30 -0.49%
11/5/2015 7,955.45 -0.01%
11/4/2015 8,040.20 -1.05%
11/3/2015 8,060.70 -0.25%
11/2/2015 8,050.80 0.12%
10/30/2015 8,065.80 -0.19%
10/29/2015 8,111.75 -0.57%
10/28/2015 8,171.20 -0.73%
10/27/2015 8,232.90 -0.75%
10/26/2015 8,260.55 -0.33%
10/23/2015 8,295.45 -0.42%
10/21/2015 8,251.70 0.53%
10/20/2015 8,261.65 -0.12%
10/19/2015 8,275.05 -0.16%
10/16/2015 8,238.15 0.45%
10/15/2015 8,179.50 0.72%
10/14/2015 8,107.90 0.88%
10/13/2015 8,131.70 -0.29%
10/12/2015 8,143.60 -0.15%
10/9/2015 8,189.70 -0.56%
10/8/2015 8,129.35 0.74%
10/7/2015 8,177.40 -0.59%
10/6/2015 8,152.90 0.30%
10/5/2015 8,119.30 0.41%
10/1/2015 7,950.90 2.12%
9/30/2015 7,948.90 0.03%
9/29/2015 7,843.30 1.35%
9/28/2015 7,795.70 0.61%
9/24/2015 7,868.50 -0.93%
9/23/2015 7,845.95 0.29%
9/22/2015 7,812.00 0.43%
9/21/2015 7,977.10 -2.07%
9/18/2015 7,981.90 -0.06%
9/16/2015 7,899.15 1.05%
9/15/2015 7,829.10 0.89%
9/14/2015 7,872.25 -0.55%
9/11/2015 7,789.30 1.06%
9/10/2015 7,788.10 0.02%
9/9/2015 7,818.60 -0.39%
9/8/2015 7,688.25 1.70%
9/7/2015 7,558.80 1.71%
9/4/2015 7,655.05 -1.26%
9/3/2015 7,823.00 -2.15%
9/2/2015 7,717.00 1.37%
9/1/2015 7,785.85 -0.88%
8/31/2015 7,971.30 -2.33%
8/28/2015 8,001.95 -0.38%
8/27/2015 7,948.95 0.67%
8/26/2015 7,791.85 2.02%
8/25/2015 7,880.70 -1.13%
8/24/2015 7,809.00 0.92%
8/21/2015 8,299.95 -5.92%
8/20/2015 8,372.75 -0.87%
8/19/2015 8,495.15 -1.44%
8/18/2015 8,466.55 0.34%
8/17/2015 8,477.30 -0.13%
8/14/2015 8,518.55 -0.48%
8/13/2015 8,355.85 1.95%
8/12/2015 8,349.45 0.08%
8/11/2015 8,462.35 -1.33%
MRF
Beta 0.676

-0.05%
1.07%
1.45%
-0.37%
-1.08%
1.11%
1.31%
1.45%
-0.45%
-1.05%
0.94%
1.11%
-0.64%
-1.18%
0.16%
-0.23%
1.64%
1.27%
-1.12%
-1.30%
-0.41%
0.03%
1.62%
-3.98%
-1.26%
0.58%
0.66%
0.20%
-1.90%
-0.10%
0.60%
-0.49%
-2.34%
-1.94%
-0.78%
-0.84%
2.71%
-0.17%
-1.17%
-0.15%
1.07%
-0.91%
0.36%
0.70%
0.54%
0.67%
0.59%
-3.13%
1.43%
1.90%
-1.36%
1.45%
1.32%
0.83%
1.80%
-2.06%
-0.93%
-0.04%
-1.46%
-0.07%
0.09%
0.62%
-0.05%
-0.46%
-0.36%
-1.63%
0.78%
1.18%
-4.02%
0.83%
-0.68%
-0.52%
-1.28%
-1.98%
-1.22%
0.97%
-1.52%
-0.25%
-0.67%
-0.26%
-1.59%
-1.29%
-4.56%
-3.92%
-0.46%
-2.00%
2.52%
1.42%
0.23%
-1.86%
-0.32%
0.52%
0.92%
-0.05%
-0.21%
-1.76%
-0.85%
-1.08%
-1.93%
-2.30%
-0.35%
2.07%
-0.69%
0.11%
0.52%
0.55%
-1.88%
-3.06%
2.39%
0.19%
0.33%
1.38%
1.50%
0.39%
0.61%
-0.34%
-0.50%
0.88%
-0.47%
0.27%
-0.34%
-0.62%
2.09%
1.63%
1.10%
0.72%
-0.02%
-1.00%
0.34%
-0.48%
-0.90%
-0.26%
0.49%
-1.46%
0.20%
0.23%
-0.13%
0.44%
1.48%
0.14%
0.45%
-0.21%
-0.01%
-1.07%
3.50%
1.50%
0.82%
1.12%
1.34%
2.76%
2.21%
0.13%
0.96%
0.39%
0.31%
-0.27%
-0.66%
0.00%
-1.79%
1.37%
0.44%
0.43%
1.17%
 0.53%
-1.03%
0.49%
-0.04%
-0.23%
-1.16%
0.10%
-3.09%
-1.00%
-0.18%
-0.09%
-1.28%
0.70%
-0.29%
0.26%
0.08%
-0.88%
-0.45%
-1.73%
-0.26%
-0.06%
0.36%
1.72%
-3.09%
1.38%
0.48%
-1.74%
1.11%
1.99%
-0.66%
-0.44%
0.42%
0.47%
-0.28%
1.11%
1.09%
0.72%
1.43%
0.93%
0.28%
0.52%
0.41%
0.67%
 0.22%
0.01%
0.28%
-0.34%
-0.69%
1.63%
1.98%
2.96%
-1.26%
1.75%
-1.53%
0.22%
-0.97%
-0.42%
-0.96%
0.30%
-1.57%
0.72%
0.89%
0.67%
-1.02%
-0.46%
0.30%
-1.33%
0.21%
1.29%
-0.51%
-0.68%
-0.17%
0.47%
-0.31%
1.78%
1.41%
0.37%
-0.58%
0.78%
-1.29%
-1.44%
-0.70%
0.85%
-0.09%
1.10%
-0.15%
-0.27%
2.48%
-4.30%
0.79%
0.58%
1.37%
1.36%
1.39%
-1.65%
-0.49%
-0.28%
-0.93%
-0.23%
-3.99%
-0.79%
-2.23%
3.16%
0.66%
-1.46%
-1.21%
0.70%
0.20%
0.36%
-2.00%
0.14%
-0.34%
0.32%
-0.19%
0.76%
-0.16%
-3.39%
0.57%
0.81%
-1.36%
0.04%
0.80%
-1.08%
0.71%
-0.21%
0.40%
0.00%
0.14%
0.55%
 0.25%
-0.91%
1.43%
-4.97%
3.99%
-1.23%
0.03%
2.09%
0.74%
1.41%
0.07%
-0.68%
-0.52%
0.11%
-0.42%
0.05%
-0.14%
-1.19%
0.58%
0.53%
-1.01%
-1.09%
0.36%
-1.74%
1.55%
1.62%
3.96%
-0.63%
-1.68%
-0.45%
-0.47%
-0.86%
0.54%
-0.16%
0.11%
0.06%
0.71%
-0.55%
1.73%
0.73%
0.18%
-0.16%
2.03%
-0.08%
0.61%
0.66%
-1.01%
-1.75%
-1.20%
-0.12%
-0.26%
0.21%
-0.05%
0.88%
3.16%
3.04%
-0.72%
-0.89%
2.26%
1.84%
-0.69%
1.22%
-0.24%
0.51%
-0.49%
-0.17%
0.61%
-0.04%
0.76%
0.83%
1.56%
-0.37%
-0.32%
-0.71%
0.19%
-0.57%
0.31%
-0.83%
-1.84%
-0.57%
-4.90%
3.79%
0.36%
0.27%
-1.23%
-0.50%
 1.08%
0.07%
-1.39%
2.26%
-5.13%
2.08%
0.87%
3.00%
-4.25%
-1.34%
-2.01%
1.26%
-0.47%
-1.19%
-0.74%
-1.17%
-0.10%
0.17%
0.59%
-0.91%
-0.70%
-0.46%
-0.44%
0.12%
-2.95%
-3.98%
-0.64%
-0.61%
-1.67%
-0.22%
1.23%
0.53%
0.55%
0.39%
-0.65%
-0.24%
-0.38%
-0.93%
-0.46%
-2.91%
-0.32%
-1.99%
-0.09%
 0.25%
0.52%
-0.65%
-0.09%
-0.06%
-0.16%
0.21%
-0.04%
0.08%
-1.07%
-0.84%
-1.62%
0.56%
0.05%
-0.20%
0.25%
-1.08%
0.19%
0.31%
2.51%
-1.76%
-0.26%
0.66%
-0.76%
-0.66%
1.06%
0.32%
0.48%
0.06%
0.09%
1.09%
-1.22%
-0.42%
-0.37%
-0.88%
-0.50%
0.06%
0.26%
-0.73%
0.12%
1.29%
-0.93%
1.32%
 1.41%
-0.52%
-0.33%
-0.65%
0.17%
0.70%
-0.55%
0.21%
1.59%
-1.78%
-1.06%
1.39%
-0.53%
0.32%
0.17%
-0.81%
-0.30%
-0.20%
0.65%
0.83%
-0.72%
-0.48%
0.23%
0.05%
0.07%
-0.24%
-0.57%
-0.04%
-1.21%
-0.01%
-0.19%
-0.26%
0.34%
0.06%
1.13%
0.54%
2.77%
-4.04%
-4.27%
0.67%
-0.32%
-0.41%
-0.13%
-0.19%
0.31%
0.19%
-0.62%
-0.19%
0.80%
-0.46%
-0.25%
0.15%
-0.87%
0.95%
-0.30%
-1.32%
0.62%
0.08%
-1.11%
-1.05%
0.75%
1.34%
-0.87%
-0.80%
0.36%
-0.46%
0.38%
0.55%
-1.08%
0.41%
0.13%
0.19%
0.03%
-0.12%
-1.03%
-0.59%
-1.35%
0.49%
-0.95%
0.17%
-0.45%
1.23%
-0.37%
-0.12%
0.70%
0.10%
-1.19%
-1.14%
-0.16%
0.44%
0.34%
0.85%
0.61%
-1.14%
0.36%
-0.22%
0.69%
-0.14%
0.28%
0.24%
0.90%
-3.68%
-1.66%
-5.60%
0.46%
-1.77%
-0.26%
-0.77%
0.39%
-0.44%
-0.02%
-0.78%
1.13%
-1.69%
0.16%
-0.07%
-0.99%
-0.26%
-0.47%
-0.07%
0.53%
-0.42%
-2.48%
0.43%
1.61%
0.20%
0.34%
0.28%
-0.78%
-0.22%
-0.79%
0.29%
-1.26%
0.47%
0.70%
2.39%
0.57%
1.33%
-0.04%
-0.41%
0.51%
-0.85%
-0.95%
-0.13%
1.91%
-0.08%
1.06%
2.56%
-0.87%
-0.50%
0.53%
-0.41%
-0.91%
0.85%
0.30%
-0.29%
3.75%
-0.58%
1.01%
0.19%
-0.04%
-0.93%
-1.20%
-1.80%
-1.14%
1.46%
0.93%
-0.15%
-0.81%
1.02%
-0.32%
-0.75%
-0.33%
0.54%
-0.22%
1.78%
3.21%
-0.77%
-0.33%
-2.04%
-3.71%
0.97%
-0.94%
0.55%
-1.10%
0.40%
0.19%
-0.56%
-1.77%
2.41%
0.00%
0.91%
1.01%
-0.90%
1.94%
0.32%
-0.21%
0.46%
0.13%
-0.46%
1.93%
1.73%
0.17%
-0.13%
-0.24%
-0.82%
-1.07%
-1.13%
-1.81%
-0.56%
-0.48%
-0.02%
0.16%
-1.14%
-0.23%
-0.23%
-0.13%
-1.62%
-0.03%
1.50%
-0.52%
8.31%
-4.00%
-0.65%
-0.04%
0.23%
-0.07%
-1.57%
-2.30%
-0.02%
-1.22%
-0.08%
-2.44%
-1.23%
-0.07%
-1.00%
-1.13%
0.93%
0.45%
-1.73%
1.48%
0.56%
-0.40%
0.47%
-2.73%
1.26%
-2.55%
0.99%
-0.73%
-0.85%
4.17%
2.26%
-0.27%
1.61%
0.80%
-0.28%
7.27%
-7.90%
-0.61%
0.30%
-1.90%
1.39%
-0.31%
0.15%
-1.19%
0.12%
0.92%
0.26%
-1.12%
1.00%
0.20%
-0.21%
0.73%
-1.26%
2.30%
0.87%
-0.85%
0.14%
-4.62%
-0.76%
1.16%
4.85%
1.33%
-0.21%
0.03%
-0.64%
-1.41%
-3.74%
-0.93%
-2.70%
-0.89%
0.85%
-1.81%
0.97%
-0.49%
0.20%
0.99%
-1.49%
-2.77%
-0.18%
-0.79%
-0.38%
-0.44%
-0.94%
-2.88%
-2.82%
0.77%
0.58%
-1.97%
1.01%
1.03%
-1.47%
-0.95%
-2.24%
-1.42%
0.07%
-2.16%
2.16%
-1.41%
1.85%
-0.35%
0.52%
1.99%
0.67%
0.32%
1.40%
4.09%
2.29%
-0.77%
0.60%
1.70%
-3.00%
-0.98%
0.54%
-0.32%
-0.58%
-1.38%
0.97%
-0.91%
1.68%
-0.92%
-2.04%
-0.66%
-6.55%
 0.72%
1.02%
-0.34%
1.91%
1.78%
0.97%
0.99%
0.18%
-0.55%
-0.15%
-1.24%
-3.21%
0.04%
0.82%
-3.02%
-1.97%
0.87%
0.74%
0.20%
0.27%
0.03%
-1.00%
0.77%
0.18%
-0.93%
-0.97%
-2.25%
0.52%
-0.09%
0.63%
1.19%
0.33%
0.19%
0.38%
-0.33%
3.02%
-0.86%
-0.42%
0.42%
-0.70%
-1.52%
-1.20%
0.46%
-0.37%
-0.37%
0.19%
0.28%
-0.73%
-0.14%
-2.67%
2.82%
-0.05%
-1.60%
1.38%
-0.04%
0.79%
0.81%
-1.14%
3.38%
2.20%
0.93%
-1.44%
-0.91%
1.72%
1.38%
0.67%
0.07%
0.88%
-1.15%
-0.87%
-0.20%
0.71%
2.23%
1.40%
3.66%
-0.31%
0.68%
-0.90%
-0.21%
-0.79%
-1.47%
-0.01%
-0.13%
-0.05%
-0.15%
-0.15%
-0.78%
-0.04%
-1.69%
0.61%
-1.31%
-1.55%
-0.62%
1.32%
-0.68%
-0.19%
-0.66%
3.59%
1.02%
0.92%
0.17%
-0.43%
0.58%
0.60%
-0.02%
-1.42%
-0.66%
1.02%
0.00%
-0.23%
1.24%
-1.10%
1.82%
0.63%
1.05%
0.04%
-1.12%
2.33%
2.41%
-1.18%
0.05%
-0.40%
-1.25%
1.22%
0.43%
1.79%
-1.95%
-0.57%
0.78%
 0.20%
-1.85%
0.39%
2.22%
0.90%
-0.84%
1.70%
0.36%
1.73%
0.60%
1.54%
1.00%
1.09%
-0.57%
-0.81%
1.08%
-5.65%
-3.36%
0.98%
0.48%
-1.00%
0.48%
-0.40%
1.78%
1.72%
-3.07%
0.95%
-0.28%
-2.07%
0.64%
0.66%
0.72%
0.30%
0.27%
-0.22%
-0.47%
0.46%
1.04%
0.39%
1.21%
-1.39%
-1.64%
-0.27%
-1.99%
-1.60%
-0.51%
0.59%
0.18%
-1.31%
2.45%
1.60%
-0.78%
-0.10%
0.27%
-0.81%
-0.82%
Weighted Average Cost of Capital

Debt-Eq
Capital Structure
Total Debt
Total Debt 2,904.90
Total Equity 18,488.46
Total Mix 21,393.36
% of Debt 13.58%
% of Equity 86.42%
Debt to Equity 0.157 86%

Cost of Equity
Risk free rate(Rf) 6.37%
Beta 0.68
Market risk premium 7.26%
Cost of equity 11.28%
 Debt-Equity Mix
Total Debt Total Equity
14%

86%

Cost of Debt WACC

Source Cost Source Weight Cost
Cost of debt* 12.39% Debt 13.58% 9.27%
Tax rate 25.17% Equity 86.42% 11.28%
Cost of Debt after tax 9.27% WACC
WACC
Weighted Cost
1.26%
9.75%
11.01%
Promoter 63.30%
FII 17.70%
MF 4.50%
Public 6.50%
Other 8.00%
Year
All figures in crores unless stated

Driver Switch 2

Sales Growth %

Worst Case %
Base Case %
Best Case %

Working Capital (Receivable Days)

Worst Case (Days)

Base Case (Days)

Best Case (Days)

Working Capital (Payable Days)

Worst Case (Days)

Base Case (Days)
Best Case (Days)

Working Capital (Inventory Days)

Worst Case (Days)

Base Case (Days)

Best Case (Days)

Employee cost As % of Sales

COGS

Worst Case (Days)

Base Case (Days)

Best Case (Days)

 Capital Expenditure 2

Worst Case As % of Sales

Base Case As % of Sales
Best Case As % of Sales

Tax Rate

Inflation Rate

Other Inputs

All figures in crores unless stated

Dates
Valuation Date (YY-MM-DD) 2025/08/08
First Expected Cash Flow (YY-MM-DD) 2026/04/01
First Fiscal Year End for Forecast (YY-MM-DD) 2026/03/31
First Year of Forecast (YYYY) 2026
Days in Period 365

Valuation
Shares Outstanding (Crore) 0.42
Current Stock Price (₹/sh) 142,985.00
Terminal Growth Rate 4.0%
https://www.wallstreetprep.com/knowledge/terminal-growth-rate/
2026F 2027F 2028F 2029F 2030F

14.9% 14.9% 14.9% 14.9% 14.9%

14.9% 14.9% 14.9% 14.9% 14.9%

18.0% 18.0% 18.0% 18.0% 18.0%

44 44 44 44 44

44 44 44 44 44
40 40 40 40 40

74 74 74 74 74

74 74 74 74 74
80

111 111 111 111 111

111 111 111 111 111

40 40 40 40 40

8.75% 7.78% 6.93% 7.14% 6.70%

111 111 111 111 111

111 111 111 111 111

40 40 40 40 40
 8.5% 8.5% 8.5% 8.5% 8.5%

8.5% 8.5% 8.5% 8.5% 8.5%

6.0%

25.17% 25.17% 25.17% 25.17% 25.17%

7.0% 7.0% 7.0% 7.0% 7.0%

End Balance of 2025

Debt
Cash
Non Controlling Interest
Equity Value

Other Inputs

Projected Interest Expense

Blended Accounting Depreciation Rate
Useful Life: Existing Assets (Years)

Useful Life: New Assets (Years)

Market Risk Premium

http://pages.stern.nyu.edu

Pre-Tax Cost of Debt

10 Year G-Sec Yield
https://tradingeconomics.com/india/government-bond-yield
Terminal

4.0%

44

44
40

74

74

111

111
40

7.46%

111

111
40
 8.5%

8.5%

25.17%

7.0%

(Equity + Reserves)

2,905
376
0
18,488

7.26%

12.39%
6.37%
Sales Growth 4.00% Online https://zerodha.com/varsi
COGS 62.70% avg of last 5 years
Depreciation 12.13% avg of last 5 years
Employee cost 7.46% from inputs
Capital Expenditure 8.49% from inputs
Other Expenses 15.53% avg of last 5 years
Other Income 1.35% avg of last 5 years
s://zerodha.com/varsity/chapter/equity-research-part-2/
Income Statement

Year Ended 31st March

(All figures in crores unless stated)

Interest Expense 360

Tax Rate 25.2%

Sales
Cost of services
Employee Benefit Expense
Other Expenses

EBITDA

Depreciation

EBIT

Interest Cost
Other Income
PBT

Tax

PAT
PAT margin

Weighted Average Cost of Capital

(All figures in % unless stated)

Capital Structure

Total Debt
Equity Value
Total Capitalization

Debt / Equity
Weighted Average Cost of Capital

Debt Capital
Equity Capital
Weighted Average Cost of Capital

Unlevered Free Cash Flow To Firm

(All figures in crores unless stated)

EBIT METHOD
EBIT
Current Taxes
NOPAT
Add: Depriciation
Less: Capital Expenditure
Less: Change in Working Capital
Unlevered Free Cash Flow

Discounted Cash Flow Schedule: Perpetuity Method

All figures in USD thousands unless stated

Terminal Growth 4.0%

WACC 11.006%

Unlevered Free Cash Flow

ADJUSTING FOR TERMINAL VALUE
Discrete Forecast
Terminal Value
Total Cash Flow

DISCOUNTED CASH FLOW

Years for Discounting

Discrete Forecast
Terminal Value
Total Cash Flow

Terminal Growth Rate

69,322 3.00%
6.00% 182,498
7.00% 132,814
8.00% 103,163
9.00% 83,520
10.00% 69,590

Terminal Growth Rate

159,031.33 3.00%
6.00% 428,430
7.00% 310,146
8.00% 239,555
9.00% 192,792
10.00% 159,629
2021A 2022A 2023A

16,163 19,317 23,009

9,323 12,581 15,440
1,415 1,502 1,595
2,393 3,150 3,555

3,033 2,084 2,419

(982) (1,141) (1,205)

2,050 943 1,214

275 254 319

210 317 253
1,566 373 642

(394) (94) (162)

1,172 279 480

7% 1% 2%

Current Target
2,905 13.6% –
18,488 86.4% 100.0%
21,393 100.0% 100.0%

0.16 0.00
Weight Cost
13.6% 9.3%
86.4% 11.3%
11.01%

2022A 2023A

– –
– –
– –
– –
– –
– –
– –

Fiscal Year End

Cash Flow Timing
 Enterprise Value

Terminal Growth Rate

4.00% 5.00% 6.00%

269,344 529,883 #DIV/0!
174,246 257,109 505,698
126,892 166,441 245,538
98,627 121,288 159,055
79,899 94,332 115,981

Equity Value Per Share

Terminal Growth Rate

4.00% 5.00% 6.00%

635,174 1,255,404 #DIV/0!
408,775 606,031 1,197,800
296,042 390,185 578,472
228,752 282,693 372,594
184,168 218,522 270,054
2024A 2025A 2026F

25,169 28,153 32,343

15,081 17,926 20,279
1,797 1,885 2,831
4,012 4,257 5,021

4,279 4,084 4,211

(1,253) (1,430) (1,484)

3,026 2,655 2,727

353 360 (360)

317 408 301
2,356 1,886 2,668

(593) (475) (672)

1,763 1,412 1,997

7% 5% 6%
2024A 2025A 2026F

– – 2,727
– – (686)
– – 2,041
– – 1,484
– – (2,753)
– – (228)
– – 544

Valuation
(YY-MM-DD) (YY-MM-DD)
25/03/31 26/03/31
25/04/01 26/04/01

– 544

– 544
– –
– 544

– 1.00

– 490
– –
 – 490

ENTERPRISE VALUE
Manual Method 69,322
XNPV Function 69,302

EQUITY VALUE
Enterprise Value 69,322
Less: Debt (2,905)
Add: Cash 376
Less: NCI 0
Equity Value 66,793

7.00%
(512,271)
358,254,790,828,850,000,000

WACC
482,830
234,590
152,063

7.00%
(1,225,518)
852,829,496,829,636,000,000
1,143,333
552,397
355,941
 2027F 2028F

37,156 42,685
23,670 27,071
2,889 2,960
5,822 6,634

4,775 6,020

(1,662) (1,838)

3,113 4,182

(360) (360)
319 320
3,072 4,142

(773) (1,042)

2,299 3,099
6% 7%

Cost of Equity

Risk Free Rate

Levered Beta
Market Risk Premium
Cost of Equity
Cost of Debt

Pre-Tax Cost of Debt

Tax Rate
After-Tax Cost of Debt

2027F 2028F

3,113 4,182
(784) (1,053)
2,330 3,129
1,662 1,838
(3,081) (3,707)
923 1,010
1,833 2,270

Discrete Forecast
(YY-MM-DD) (YY-MM-DD)
27/03/31 28/03/31
27/04/01 28/04/01

1,833 2,270

1,833 2,270
– –
1,833 2,270

2.00 3.00

1,488 1,660
– –
 1,488 1,660

ENTERPRISE VALUE
PV of Discrete
PV of Terminal
Enterprise Value

EQUITY VALUE PER SHARE

Equity Value
Shares Outstanding
Equity Value

Terminal Growth Rate

66,793 3.00%
6.00% 179,941
7.00% 130,261
8.00% 100,613
9.00% 80,973
10.00% 67,044
2029F 2030F Terminal

49,037 56,335 58,588

30,738 35,624 36,735
3,501 3,772 4,371
7,630 8,723 9,114

7,168 8,216 8,369

(2,052) (2,321) (2,602)

5,116 5,895 5,767

(360) (360) (360)

333 336 327
5,089 5,871 5,734

(1,281) (1,478) (1,443)

3,808 4,393 4,291

8% 8% 7%

6.4%
0.676
7.26%
11.28%
 12.4%
25.2%
9.27%

2029F 2030F Terminal

5,116 5,895 5,767

(1,288) (1,484) (1,452)
3,828 4,411 4,316
2,052 2,321 2,602
(4,343) (4,563)
1,135 1,373 383
2,673 3,542 7,300

Term
(YY-MM-DD) (YY-MM-DD) (YY-MM-DD)
29/03/31 30/03/31 31/03/31
29/04/01 30/04/01 31/04/01

2,673 3,542 7,300

2,673 3,542
– 104,203
2,673 107,745

4.00 5.00

1,760 2,102
– 61,822
 1,760 63,924

11% 7,499
89% 61,822
100% 69,322

66,793
(crore) 0.42
(Rs/sh) 159,031.33

Equity Value

4.00% 5.00% 6.00%

266,773 527,270 #DIV/0!
171,685 254,533 503,076
124,337 163,878 242,958
96,076 118,731 156,490
77,351 91,779 113,423
 7.00%
(514,718)
358,188,388,668,447,000,000
480,200
232,007
149,495
Income Statement

Year Ended 31st March

(All figures in crores unless stated)

Interest Expense
Tax Rate

Sales
Cost of services
Employee Benefit Expense
Other Expenses

EBITDA

Depreciation

EBIT

Interest Cost
Other Income
PBT

Tax

PAT
PAT margin

Weighted Average Cost of Capital

(All figures in % unless stated)

Capital Structure

Total Debt
Equity Value
Total Capitalization

Debt / Equity
Weighted Average Cost of Capital

Debt Capital
Equity Capital
Weighted Average Cost of Capital

Unlevered Free Cash Flow To Firm

(All figures in crores unless stated)

EBITDA METHOD
EBITDA
Current Taxes
Depriciation x Tax
Capital Expenditure
Change in Working Capital
Unlevered Free Cash Flow

Discounted Cash Flow Schedule: Perpetuity Method

All figures in USD thousands unless stated

Terminal Growth
WACC

Unlevered Free Cash Flow

ADJUSTING FOR TERMINAL VALUE
Discrete Forecast
Terminal Value
Total Cash Flow

DISCOUNTED CASH FLOW

Years for Discounting

Discrete Forecast
Terminal Value
 Total Cash Flow

69,322
6.00%
7.00%
WACC

8.00%
9.00%
10.00%

159,031.31
6.00%
7.00%
WACC

8.00%
9.00%
10.00%
 2021A 2022A

360
25.2%

16,163 19,317
9,323 12,581
1,415 1,502
2,393 3,150

3,033 2,084

(982) (1,141)

2,050 943

275 254
210 317
1,566 373

(394) (94)

1,172 279
7% 1%

Current
2,905 13.6%
18,488 86.4%
21,393 100.0%

0.16
 Weight
13.6%
86.4%

2022A

–
–

–
–

4.0%
11.006%
 Enterprise Value

Terminal Growth Rate

3.00% 4.00% 5.00%

Equity Value Per Share

Terminal Growth Rate

3.00% 4.00% 5.00%

 2023A 2024A 2025A

23,009 25,169 28,153

15,440 15,081 17,926
1,595 1,797 1,885
3,555 4,012 4,257

2,419 4,279 4,084

(1,205) (1,253) (1,430)

1,214 3,026 2,655

319 353 360

253 317 408
642 2,356 1,886

(162) (593) (475)

480 1,763 1,412

2% 7% 5%

Target
–
100.0%
100.0%

0.00
 Cost
9.3%
11.3%
11.01%

2023A 2024A 2025A

– – –
– – –

– – –
– – –

Valuation
(YY-MM-DD)
Fiscal Year End 25/03/31
Cash Flow Timing 25/04/01

–
–
–

–
–
 –

ENTERPRISE VALUE
Manual Method
XNPV Function

EQUITY VALUE
Enterprise Value
Less: Debt
Add: Cash
Less: NCI
Equity Value

6.00% 7.00%
#DIV/0!

6.00% 7.00%
#DIV/0!
2026F 2027F

32,343 37,156
20,279 23,670
2,831 2,889
5,021 5,822

4,211 4,775

(1,484) (1,662)

2,727 3,113

(360) (360)
301 319
2,668 3,072

(672) (773)

1,997 2,299
6% 6%

Cost of Equity

Risk Free Rate

Levered Beta
Market Risk Premium
Cost of Equity
 Cost of Debt

Pre-Tax Cost of Debt

Tax Rate
After-Tax Cost of Debt

2026F 2027F

4,211 4,775
(1,060) (1,202)
373 418
(2,753) (3,081)
(228) 923
544 1,833

Discrete Forecast
(YY-MM-DD) (YY-MM-DD)
26/03/31 27/03/31
26/04/01 27/04/01

544 1,833

544 1,833
– –
544 1,833

1.00 2.00

490 1,488
– –
 490 1,488

69,322
69,302

69,322
(2,905)
376
–
66,793

66,793
6.00%
7.00%
WACC

8.00%
9.00%
10.00%
2028F 2029F 2030F

42,685 49,037 56,335

27,071 30,738 35,624
2,960 3,501 3,772
6,634 7,630 8,723

6,020 7,168 8,216

(1,838) (2,052) (2,321)

4,182 5,116 5,895

(360) (360) (360)

320 333 336
4,142 5,089 5,871

(1,042) (1,281) (1,478)

3,099 3,808 4,393

7% 8% 8%
 2028F 2029F 2030F

6,020 7,168 8,216

(1,515) (1,804) (2,068)
463 517 584
(3,707) (4,343) (4,563)
1,010 1,135 1,373
2,270 2,673 3,542

Discrete Forecast
(YY-MM-DD) (YY-MM-DD) (YY-MM-DD)
28/03/31 29/03/31 30/03/31
28/04/01 29/04/01 30/04/01

2,270 2,673 3,542

2,270 2,673 3,542

– – 104,203
2,270 2,673 107,745

3.00 4.00 5.00

1,660 1,760 2,102

– – 61,822
 1,660 1,760 63,924

ENTERPRISE VALUE
PV of Discrete 11%
PV of Terminal 89%
Enterprise Value 100%

EQUITY VALUE PER SHARE

Equity Value
Shares Outstanding (crore)
Equity Value (Rs/sh)

Equity Value

Terminal Growth Rate

3.00% 4.00% 5.00%

Terminal

58,588
36,735
4,371
9,114

8,369

(2,602)

5,767

(360)
327
5,734

(1,443)

4,291
7%

6.4%
0.676
7.26%
11.28%
 12.4%
25.2%
9.27%

Terminal

8,369
(2,106)
655

383
7,300

Term
(YY-MM-DD)
31/03/31
31/04/01

7,300
 7,499
61,822
69,322

66,793
0.42
159,031.31

6.00% 7.00%
#DIV/0!
INR in Cr. 2020A 2021A 2022A 2023A 2024A 2025A
Revenues 16,239.36 16,163.19 19,316.72 23,008.50 25,169.21 28,153.18
Opening PP&E 8,869.76 9,440.75 9,521.82 10,117.97 12,046.22
Capex 1,553.31 1,221.84 1,801.20 3,181.30 1,732.86
Depreciation 982.32 1,140.77 1,205.05 1,253.05 1,429.97
Ending PP&E 8,869.76 9,440.75 9,521.82 10,117.97 12,046.22 12,349.11

Dep % 11.07% 12.08% 12.66% 12.38% 11.87%

Capex/sales 9.61% 6.33% 7.83% 12.64% 6.16%
2026F 2027F 2028F 2029F 2030F
32,342.80 37,155.89 42,685.24 49,037.45 56,334.95
12,349.11 13,618.44 15,037.75 16,906.73 19,197.53
2,752.93 3,080.98 3,707.38 4,343.14 4,563.25
1,483.60 1,661.67 1,838.40 2,052.33 2,321.00
13,618.44 15,037.75 16,906.73 19,197.53 21,439.78

12.01% 12.20% 12.23% 12.14% 12.09%

8.51% 8.29% 8.69% 8.86% 8.10% 8.49%
 AC

Inventory Fixed Assets

Sales
Expenses
Employee Benefit Expenses
Other Expenses
CapEX 2753
Depreciation -1484
Finance Cost
Other Income
Tax Paid
Inventory
 ACCOUNTING EQUATION 2026F

Assets = Liabilities Capital Revenue

Cash Debtors Creditors Revenue
28476.33 3866.47 32342.80
-16185.88 4093.18
-2831.50
-5021
-2753

-360
301 301
-672

954.049 1997
Expenses NET EFFECT
Expenses
0
-20279.06 0
-2831.50 0
-5021 0
0
-1484 0
-360 0
0
-672 0
Cost Schedule
(All figures in crores unless stated)

Revenue
Cost of Goods Sold (% of Revenue)
Other Expenses (% of revenue)

Cost of Services:
Opening
Purchases
Closing
Total Cost of Services

Employee Benefit Expenses:

Salaries & Wages
Contribution to PF
ESOPs
Employee Welfare Expense
Total Employee Benefit Expenses

Other Expenses

Total Operating Costs

% of revenue

Total OPM (as % Revenue)

Working Capital Schedule

(All figures in crores unless stated)

Receivable Days (Days)

Payable days (Days)
Inventory Days (Days)
Account Receivable

Account Payable

Inventory
Change in Inventory
Net Working Capital

Change in Working Capital

Change in Working Capital % of Revenue
 Given Actuals
2021A 2022A 2023A 2024A 2025A 2026F

16,163.19 19,316.72 23,008.50 25,169.21 28,153.18 32,342.80

58% 65% 67% 60% 64% 63%
15% 16% 15% 16% 15% 16%

– – – – – 5,624.78
– – – – – 20,826.35
– – – – – 6,172
9,323 12,581 15,440 15,081 17,926 20,279.06

1,415 1,502 1,595 1,797 1,885

– – – – –
– – – – –
– – – – –
1,415 1,502 1,595 1,797 1,885 2,831.50

– – – – –
2,393 3,150 3,555 4,012 4,257 5,021

13,131 17,233 20,590 20,890 24,069 28,132

81% 89% 89% 83% 85% 87%

19% 11% 11% 17% 15% 13%

2021A 2022A 2023A 2024A 2025A 2026F

48 44 40 42 44 44
129 60 58 64 57 74
115 120 98 108 115 111
2145.96 2332.68 2503.27 2911.96 3370.25 3,866.47
(496)
3306.14 2056.78 2435.77 2652.78 2822 4,093.18
1,271
2938.81 4129.67 4141.05 4468.58 5624.78 6,172
(547)
1778.63 4405.57 4208.55 4727.76 6173.03 5,945

2626.94 -197.02 519.21 1445.27 -227.69

1% 2% 6% 1%

228
 Forecasted
2027F 2028F 2029F 2030F Terminal

37,155.89 42,685.24 49,037.45 56,334.95 58,588.35

64% 63% 63% 63% 63%
16% 16% 16% 15% 16%

– – – – –
– – – – –
– – – – –
23,670 27,071 30,738 35,624 36,735

2,889 2,960 3,501 3,772 4,371

5,822 6,634 7,630 8,723 9,114

32,381 36,665 41,869 48,119 50,220

87% 86% 85% 85% 86%

13% 14% 15% 15% 14%

2027F 2028F 2029F 2030F Terminal

44 44 44 44 44
74 74 74 74 74
111 111 111 111 111
 4,442 5,103 5,862 6,735 7,004
(575) (661) (759) (872)
4,778 5,464 6,204 7,191 7,415
684 686 740 986
7,204 8,239 9,355 10,842 11,181
(1,032) (1,035) (1,116) (1,487)
6,868 7,878 9,013 10,387 10,770

923.02 1009.66 1135.33 1373.26 383.26

-3% -3% -3% -3% -1%

(923) (1,010) (1,135) (1,373)

Balance Sheet

INR in Cr. 2026F

Share Capital 4.24
Reserves 20,480.88
Total Equity 20,485.12

Long Term Borrowings 374.43

Deferred Tax Liabilities [Net] 462.39
Other Long Term Liabilities 996.67
Long Term Provisions 285.29
Total Non-Current Liabilities 2,118.78

Trade payable 4,093.18

Other current liabilities 3,256.43
Short Term Borrowings 2,530.47
Total Current Liabilities 9,880.08

Total Liabilities & Equity 32,483.98

Fixed Assets (NET BLOCK) 13,618.44

Capital Work-In-Progress 1,168.63
Non Current Investments 1,134.82
Long Term loans and advances 7.67
Other Non Current Assets 298.17
Total Non-Current Assets 16,227.73

Current Investments 3,413.42

Inventory 6,172.06
Trade receivable 3,866.47
Cash And Cash Equivalents 1,331.51
Short Term Loans And Advances 1,217.03
Other Current Assets 255.77
Total Current Assets 16,256.25

Total Assets 32,483.98

Difference -

Cash Flow Statement

INR in Cr. 2026F
Profit before tax 2,668.26
Add: Depreciation 1,483.60
Add: Finance Cost 360.03
Cash Flow before Working Capital Changes 4,511.89
Changes in working capital
Increase in Inventories (547.28)
Increase in Trade Receivable (496.22)
Other current assets -
Increase in Trade payable 1,271.18
Other current liabilities -
Net Changes in working capital 227.69
Tax paid (671.60)
Net cash flow from opreating 4,068

Capex 2,752.93
Net cash flow from investing acticituies (2,752.93)

Finace cost (360.03)

Dividend Paid -
Net cash flow from financing activities (360.03)

Net changes in cash 955.016

Add opening cash 376.49
Cash at the end 1,331.51
 2027F 2028F 2029F 2030F
4.24 4.24 4.24 4.24
22,779.78 25,878.92 29,686.86 34,080.06
22,784.02 25,883.16 29,691.10 34,084.30

374.43 374.43 374.43 374.43

462.39 462.39 462.39 462.39
996.67 996.67 996.67 996.67
285.29 285.29 285.29 285.29
2,118.78 2,118.78 2,118.78 2,118.78

4,777.65 5,464.11 6,204.33 7,190.51

3,256.43 3,256.43 3,256.43 3,256.43
2,530.47 2,530.47 2,530.47 2,530.47
10,564.55 11,251.01 11,991.23 12,977.41

35,467.36 39,252.95 43,801.11 49,180.49

15,037.75 16,906.73 19,197.53 21,439.78

1,168.63 1,168.63 1,168.63 1,168.63
1,134.82 1,134.82 1,134.82 1,134.82
7.67 7.67 7.67 7.67
298.17 298.17 298.17 298.17
17,647.04 19,516.02 21,806.82 24,049.07

3,413.42 3,413.42 3,413.42 3,413.42

7,204.17 8,239.26 9,355.43 10,842.48
4,441.85 5,102.87 5,862.25 6,734.64
1,288.08 1,508.58 1,890.38 2,668.07
1,217.03 1,217.03 1,217.03 1,217.03
255.77 255.77 255.77 255.77
17,820.32 19,736.93 21,994.28 25,131.41

35,467.36 39,252.95 43,801.11 49,180.49

- - - -
2027F 2028F 2029F 2030F
3,072.17 4,141.57 5,088.78 5,870.91
1,661.67 1,838.40 2,052.33 2,321.00
360.03 360.03 360.03 360.03
5,093.87 6,340.00 7,501.15 8,551.94

(1,032.10) (1,035.09) (1,116.17) (1,487.05)

(575.39) (661.01) (759.38) (872.39)
- - - -
684.47 686.45 740.22 986.18
- - - -
(923.02) (1,009.66) (1,135.33) (1,373.26)
(773.27) (1,042.43) (1,280.85) (1,477.71)
3,398 4,288 5,085 5,701

3,080.98 3,707.38 4,343.14 4,563.25

(3,080.98) (3,707.38) (4,343.14) (4,563.25)

(360.03) (360.03) (360.03) (360.03)

- - - -
(360.03) (360.03) (360.03) (360.03)

(43) 221 382 778

1,331.51 1,288.08 1,508.58 1,890.38
1,288.08 1,508.58 1,890.38 2,668.07
Forecasted Balance Sheet Assumptions
1. Share Capital remain same unless management is looking for Follow on IPOS or any other p
2. Last year + Profir during the year - dividends (if any)
3
255.77
w on IPOS or any other public issues.
#
#
#
#
 M R F Ltd

Balance Shee

Equity & Liabilities

Equity
Share Capital
Reserves & Surplus

Non-Current liabilities
Long term Borrowings
Long term Provisions
Net Deferred Tax Liabilities
Other Long Term Liabilities

Current liabilities
Short Term Borrowings
Trade Payables
Short term Provisions
Other Short Term Liabilities

Assets

Non-Current Assets
Net Fixed Assets
CWIP & Intangibles under Development
Non Current Investments
Long Term Loans and Advances
Net Deferred Tax Assets
Other Non-Current Assets

Current Assets
Current Investments
Inventories
Trade Receivables
Cash & Bank Balances
Short Term Loans and Advances
Other Current Assets

Contingent Liabilities Disclosure

Claims against company not acknowledged as debt
Guarantees
 Other money for which company is contingently liable
Estimated amount of contracts remaining to be executed on capital account and not provide
Uncalled liability on shares and other investments partly paid
Other commitments
Total contingent liabilities and commitments

Profit and Loss Sta

-
Total Income

Revenue From Operations(Net)

Other Income

Total Expenses

Cost of material consumed

Purchase of traded goods
Changes in inventories of FG, WIP and SIT
Employee benefit expense
Finance Cost
Depreciation & Amortisation
Other Expenses

Total profit before prior period items, exceptional items, extraordinary items and t
Prior period items before tax
Exceptional items before tax
Total profit before extraordinary items and tax
Extraordinary items before tax
Total profit before tax
Tax expense
Current tax
Deferred Tax

Total profit (loss) for period from continuing operations

Total profit (loss) for period from discontinuing operations
Total profit (loss) for period

Earnings per equity share

Basic earning per equity share
 Diluted earnings per equity share

Cash Flow Statem

M R F Ltd.

-
Net cash flow from operating activities

Net profit before tax and extra ordinary income

Adjustments for non-cash and non-operating expenses and income
Depreciation
Interest Income
Interest Expense
Dividend Income
Operating cash flow before working capital changes
Cash Inflow/Outflow due to working capital changes
Cash flow generated from operations
Cash outflow due to direct taxes paid
Cash flow before extraordinary items
Cash inflow or (outflow) from extraordinary items
Cash (outflow) due to miscellaneous expenditure

Net cash flow from investment activities

Purchase of fixed Assets

Sale of Fixed Assets
Purchase of Investments
Sale of Investments
Interest Received
Dividend Received

Net cash flow from financing activities

Proceeds from Share Issue / Share Warrants

Redemption or Buyback of Capital
Proceeds from Borrowings
Repayment of Borrowings
Interest Paid
Dividend Paid
Net change in cash and cash equivalents

Cash and cash equivalents as at the beginning of the year

Cash and cash equivalents as at the end of the year

Ratios

Debtor Days (Receivables)

Inventory Days
Days Payable
Cash Conversion Cycle
Working Capital Days
ROCE %
 Mar-20 Mar-21 Mar-22 Mar-23 Mar-24 Mar-25

19,442.34 22,581.86 23,059.74 24,369.41 26,849.43 29566.81

12,214.71 13,413.67 14,031.75 14,707.66 16,702.99 18488.46

4.24 4.24 4.24 4.24 4.24 4.24
12,210.47 13,409.43 14,027.51 14,703.42 16,698.75 18484.22

1,975.26 1,900.40 2,071.11 2,166.27 2,436.24 2118.78

779.03 811.76 817.21 823.58 724.11 374.43
189.72 211.55 218.91 215.25 259.69 285.29
428.86 380.24 395.49 121.39 461.97 462.39
577.65 496.85 639.5 742.81 990.47 996.67

5,252.24 7,267.65 6,956.73 7,495.32 7,710.03 8959.57

731.03 1,208.86 2,000.79 1,605.92 1,351.01 2530.47
1,905.34 3,306.14 2,056.78 2,435.77 2,652.78 2822
156.34 203.49 184.6 237.2 451.36 350.67
2,459.53 2,549.16 2,714.56 3,216.43 3,254.88 3,256.43

19,442.34 22,581.86 23,059.74 24,369.41 26,849.43 29216.14

11,059.08 11,962.46 12,554.32 15,125.73 15,945.39 14958.4

8,869.76 9,440.75 9,521.82 10,117.97 12,046.22 12349.11
1,740.94 1,002.23 1,233.07 3,045.86 2,384.53 1168.63
5.58 1,129.77 1,135.02 1,110.27 1,120.99 1134.82
12.25 2.7 0.95 1.28 4.17 7.67
0 0 0 0 0 0
430.55 387.01 663.46 587.11 389.48 298.17

8,383.26 10,619.40 10,505.42 9,243.68 10,904.04 14257.74

1,513.75 4,744.25 2,521.44 1,974.84 2,261.98 3,413.42
2,905.18 2,938.81 4,129.67 4,141.05 4,468.58 5,624.78
2,299.40 2,145.96 2,332.68 2,503.27 2,911.96 3,370.25
1,181.14 169.39 256.13 258.49 345.38 376.49
235.11 263.37 244.95 2.97 360.32 1217.03
248.68 357.62 1,020.55 363.06 555.82 255.77
 544.02 658.78 1,503.07 1,741.25 2,306.99
1,617.36 1,454.21 3,031.32 2,185.02 1,334.36
0 0 0 0 0
0 0 0 294.01
2,161.38 2,112.99 4,534.39 3,926.27 3,935.36

ement
Mar-20 Mar-21 Mar-22 Mar-23 Mar-24 Mar-25
12 mths 12 mths 12 mths 12 mths 12 mths 12 mths

16,574.74 16,373.13 19,633.71 23,261.17 25,486.05 28561.29

16,239.36 16,163.19 19,316.72 23,008.50 25,169.21 28153.18

335.38 209.94 316.99 252.67 316.84 408.11

15,140.49 14,636.29 18,725.78 22,191.45 22,698.63 27262.91

8,952.10 13,419.57 15,751.09 15,243.20 18487.98

22.59 16.15 17.32 35.4 22.15 28.45
17.4 -354.25 856.15 346.91 184.32 590.31
1,344.93 1,415.03 1,501.95 1,595.40 1,796.78 1885.14
292.82 274.67 253.8 319 353.01 360.03
982.32 1,140.77 1,205.05 1,253.05 1,429.97 1653.55
2,836.77 2,393.09 3,149.91 3,554.80 4,012.15 4257.45

1,434.25 1,736.84 907.93 1,069.72 2,787.42 1298.38

0 0 0 0 0 0
1,434.25 1,736.84 907.93 1,069.72 2,787.42 1298.38

1,434.25 1,736.84 907.93 1,069.72 2,787.42 1298.38

11.68 459.77 238.69 300.78 706.19 609.71
409.07 497.57 228.38 306.15 631.61 608.45
-397.39 -37.8 10.31 -5.37 74.58 1.26

1,422.57 1,277.07 669.24 768.94 2,081.23 688.67

0 0 0 0 0 0
1,422.57 1,277.07 669.24 768.94 2,081.23 688.67

3,354.20 3,011.14 1,577.97 1,813.04 4,907.24 4407.51

 3,354.20 3,011.14 1,577.97 1,813.04 4,907.24 4407.51

ent

Mar-20 Mar-21 Mar-22 Mar-23 Mar-24 Mar-25

12 mths 12 mths 12 mths 12 mths 12 mths 12 mths

2,271.23 4,324.58 -578.01 2,755.47 3,300.50 1867.8

1,434.25 1,736.84 907.93 1,069.72 2,787.42 2479

1,278.78 3,099.59 -1,272.48 2,013.52 1,235.30 1901.37
982.32 1,140.77 1,205.05 1,253.05 1,429.97 1653.55
-21.92 -127.33 -100.49 -105.83 -103.76 -112.06
292.82 274.67 253.8 319 353.01 360.03
-0.03 0 -0.06 -0.03 -0.26 -0.15

2,713.03 4,836.43 -364.55 3,083.24 4,022.72 2460.29

-441.81 -516.77 -213.46 -327.77 -722.22 -592.49

-163.69 -5,086.22 167.63 -1,923.47 -2,379.18 -2082.33

2,752.36 852.74 1,707.01 3,291.24 2,155.18 -1308.17

2.47 1.15 2.37 1.18 -7.14 47.66
2,065.74 6,218.07 649.97 135.99 445.98 -2887.86
4,650.90 1,884.49 3,033.02 787.19 316.31 1962
19.58 87.44 88.38 116.08 97.83 103.89
0.03 0 0.06 0.03 0.26 0.15

-1,032.35 -249.68 423.74 -839.54 -868.22 282

80.94 486.07 1,086.92 7.76 0 0.55

-801.16 -439.3 -363.46 -665.2 -505.01 638.89
-280.91 -254.04 -236.1 -269.83 -289.63 -272.62
-30.68 -42.41 -63.62 -63.62 -74.22 -84.82
1,076.57 -1,011.67 14.46 -5.88 54.56 67.47

101.95 1,178.52 239.93 254.39 248.51 303.07

1,178.52 166.85 254.39 248.51 303.07 370.64

Mar-20 Mar-21 Mar-22 Mar-23 Mar-24 Mar-25

52 48 44 40 42 44
110 115 120 98 108 115
72 129 60 58 64 57
90 34 104 80 86 101
5 -41 10 -8 3 8
13% 14% 6% 7% 17% 14%
32834.65332046

20485.11880772
4.24
20481

2118.78
374.43
285.29
462.39
996.67

10230.75451274
2530.47
4093.1845127361
350.67
3,256.43
(351.64)
32,483.02

16,227.73
13,618.44
1168.63
1134.82
7.67
0
298.17

16,255.29
3,413.42
6172.0628623344
3866.4653219157
1330.5386390722
1217.03
255.77
 Dividend Schedule

Particulars 2026 2027 2028 2029

PAT 1,996.66 2,298.90 3,099.14 3,807.94
Dividend Payout Ratio % 0.00% 0.00% 0.00% 0.00%
Dividend Paid – – – –
 2030
4,393.20
0.00% Average Previous 5Y
–