| Date Time |
Open Close |
High Low |
Return (%) | ||
|---|---|---|---|---|---|
|
|
13-11-2024 00:00:00 |
138.25 136 |
139.3 135.5 |
-14.75 (-10.85%) |
Pass
Back Test
|
| Timestamp | Open / Close | High / Low | |
|---|---|---|---|
| -0.7 -0.52 % |
14-11-2024 00:00:00 |
135.5 134.8 |
136.85 133.75 |
| -1.1 -0.81 % |
18-11-2024 00:00:00 |
135.2 134.1 |
135.85 133.3 |
| -1.8 -1.33 % |
19-11-2024 00:00:00 |
134.95 133.15 |
136.7 132.55 |
| -2.85 -2.13 % |
21-11-2024 00:00:00 |
133.6 130.75 |
133.6 129.55 |
| 0.95 0.72 % |
22-11-2024 00:00:00 |
131.65 132.6 |
133.1 130.7 |
| 0.65 0.48 % |
25-11-2024 00:00:00 |
135.8 136.45 |
137.95 135.15 |
| -0.45 -0.33 % |
26-11-2024 00:00:00 |
137.45 137 |
137.7 136.2 |
| 0.95 0.69 % |
27-11-2024 00:00:00 |
138 138.95 |
139.65 135.3 |
| -1.65 -1.18 % |
28-11-2024 00:00:00 |
139.45 137.8 |
141.1 137.2 |
| 0.9 0.65 % |
29-11-2024 00:00:00 |
137.75 138.65 |
139.2 137 |
| -0.7 -0.51 % |
02-12-2024 00:00:00 |
138.4 137.7 |
138.6 136.9 |
| 1.35 0.98 % |
03-12-2024 00:00:00 |
138.15 139.5 |
139.7 137.9 |
| 0.05 0.04 % |
04-12-2024 00:00:00 |
139.8 139.85 |
141.15 139.2 |
| -1.05 -0.75 % |
05-12-2024 00:00:00 |
140.55 139.5 |
140.55 138.1 |
| 1.2 0.85 % |
06-12-2024 00:00:00 |
140.75 141.95 |
143.45 140.3 |
| 0.15 0.11 % |
09-12-2024 00:00:00 |
142.15 142.3 |
143.2 141.35 |
| 1.45 1.02 % |
10-12-2024 00:00:00 |
142 143.45 |
144.4 141.95 |
| -0.5 -0.35 % |
11-12-2024 00:00:00 |
143.65 143.15 |
144.4 143 |
| -0.95 -0.67 % |
12-12-2024 00:00:00 |
142.45 141.5 |
143.1 141 |
| -0.4 -0.28 % |
13-12-2024 00:00:00 |
144.6 144.2 |
145.05 140.95 |
| -1.15 -0.8 % |
16-12-2024 00:00:00 |
144.3 143.15 |
144.95 142.25 |
| -2.85 -1.99 % |
17-12-2024 00:00:00 |
143.35 140.5 |
143.35 140 |
| -2.75 -1.97 % |
18-12-2024 00:00:00 |
139.55 136.8 |
140.5 136.4 |
| 5.55 4.14 % |
19-12-2024 00:00:00 |
134.1 139.65 |
140.3 133.6 |
| -2.7 -1.93 % |
20-12-2024 00:00:00 |
139.95 137.25 |
141.65 136.7 |
| -0.1 -0.07 % |
23-12-2024 00:00:00 |
137.9 137.8 |
139.75 137.25 |
| 0.25 0.18 % |
24-12-2024 00:00:00 |
138 138.25 |
139.45 137.35 |
| -0.85 -0.61 % |
26-12-2024 00:00:00 |
138.7 137.85 |
139.5 137.15 |
| -1.65 -1.2 % |
27-12-2024 00:00:00 |
137.95 136.3 |
138.85 136.1 |
| -1.5 -1.1 % |
30-12-2024 00:00:00 |
136.3 134.8 |
136.95 134.15 |
| 1.95 1.45 % |
31-12-2024 00:00:00 |
134.45 136.4 |
137.2 134.3 |
| 1.45 1.07 % |
01-01-2025 00:00:00 |
135.6 137.05 |
137.35 135.6 |
| 1.35 0.99 % |
02-01-2025 00:00:00 |
136.55 137.9 |
138.2 135.7 |
| 0.1 0.07 % |
03-01-2025 00:00:00 |
138.1 138.2 |
139.8 137.1 |
| -5.45 -3.94 % |
06-01-2025 00:00:00 |
138.35 132.9 |
138.45 132.1 |
| 1.05 0.79 % |
07-01-2025 00:00:00 |
133.35 134.4 |
136.2 133.35 |
| 0.5 0.37 % |
08-01-2025 00:00:00 |
134.15 134.65 |
135.5 133.2 |
| -2.35 -1.75 % |
09-01-2025 00:00:00 |
134.6 132.25 |
134.8 132 |
| -1.9 -1.44 % |
10-01-2025 00:00:00 |
132.25 130.35 |
133.05 129.75 |
| -6.95 -5.39 % |
13-01-2025 00:00:00 |
128.95 122 |
128.95 121.25 |
| 3.9 3.17 % |
14-01-2025 00:00:00 |
122.85 126.75 |
127.25 122.85 |
| -1.5 -1.17 % |
15-01-2025 00:00:00 |
128.45 126.95 |
128.9 126.15 |
| -1.1 -0.86 % |
16-01-2025 00:00:00 |
128.25 127.15 |
128.5 126.55 |
| 1.15 0.91 % |
17-01-2025 00:00:00 |
127 128.15 |
128.45 126.35 |
| 1.85 1.44 % |
20-01-2025 00:00:00 |
128.65 130.5 |
131.1 126.9 |
| Change (%) |
Time | Open / Close | High | Low | Volume | |
| -24.3 | Min | 48 47.7 |
48.97 | 47.43 | 60020 | |
| 11.25 | Max | 193.55 192.55 |
196.8 | 186.75 | 21428018 | |
| -0.23 | Avergae | 94.14 93.91 |
95.23 | 92.78 | 1609720.01 | |
| 1 | 0.7 0.51 % |
24-04-2025 00:00:00 Thursday |
137.7 138.4 |
139.25 | 137.4 | 713832 |
| 2 | -1 -0.72 % |
23-04-2025 00:00:00 Wednesday |
138.8 137.8 |
139.15 | 135.75 | 372296 |
| 3 | -0.75 -0.54 % |
22-04-2025 00:00:00 Tuesday |
139 138.25 |
139.35 | 137.15 | 381069 |
| 4 | 3.45 2.55 % |
21-04-2025 00:00:00 Monday |
135.2 138.65 |
139.55 | 134.55 | 1637127 |
| 5 | 0.95 0.71 % |
17-04-2025 00:00:00 Thursday |
133.35 134.3 |
134.75 | 132.85 | 1280489 |
| 6 | 1 0.75 % |
16-04-2025 00:00:00 Wednesday |
132.85 133.85 |
134.15 | 132.4 | 220523 |
| 7 | -0.7 -0.52 % |
15-04-2025 00:00:00 Tuesday |
133.4 132.7 |
133.55 | 132.5 | 1043637 |
| 8 | -0.55 -0.42 % |
11-04-2025 00:00:00 Friday |
132.35 131.8 |
132.6 | 131.05 | 446335 |
| 9 | 0.15 0.11 % |
09-04-2025 00:00:00 Wednesday |
131.4 131.55 |
132.55 | 128.75 | 892852 |
| 10 | 1.65 1.28 % |
08-04-2025 00:00:00 Tuesday |
129.35 131 |
131.75 | 128.2 | 1028565 |
| 11 | 8.3 6.91 % |
07-04-2025 00:00:00 Monday |
120.05 128.35 |
129.6 | 120.05 | 1898413 |
| 12 | -2.25 -1.7 % |
04-04-2025 00:00:00 Friday |
132.4 130.15 |
134.25 | 128.9 | 611313 |
| 13 | 0.9 0.69 % |
03-04-2025 00:00:00 Thursday |
130.1 131 |
133.15 | 129.85 | 933670 |
| 14 | 0.5 0.38 % |
02-04-2025 00:00:00 Wednesday |
130.75 131.25 |
131.5 | 128.05 | 669820 |
| 15 | 3.6 2.82 % |
01-04-2025 00:00:00 Tuesday |
127.65 131.25 |
131.6 | 127.15 | 1052864 |
| 16 | -2.25 -1.73 % |
28-03-2025 00:00:00 Friday |
130 127.75 |
131.3 | 127.4 | 1263202 |
| 17 | 1.45 1.12 % |
27-03-2025 00:00:00 Thursday |
128.9 130.35 |
130.95 | 128.5 | 1529507 |
| 18 | -1.6 -1.22 % |
26-03-2025 00:00:00 Wednesday |
130.75 129.15 |
133.3 | 128.8 | 1158152 |
| 19 | -2.75 -2.06 % |
25-03-2025 00:00:00 Tuesday |
133.8 131.05 |
134.15 | 130.5 | 1162139 |
| 20 | 0 0 % |
24-03-2025 00:00:00 Monday |
133.75 133.75 |
134.35 | 131.5 | 680015 |
| 21 | 2.1 1.62 % |
21-03-2025 00:00:00 Friday |
129.4 131.5 |
133.4 | 128.8 | 2821573 |
| 22 | 1.15 0.9 % |
20-03-2025 00:00:00 Thursday |
128.25 129.4 |
130.95 | 127.45 | 1353469 |
| 23 | 2.6 2.08 % |
19-03-2025 00:00:00 Wednesday |
125.15 127.75 |
127.95 | 125.15 | 1047624 |
| 24 | 0.8 0.64 % |
18-03-2025 00:00:00 Tuesday |
124.35 125.15 |
125.45 | 123.7 | 797062 |
| 25 | -1.45 -1.15 % |
17-03-2025 00:00:00 Monday |
125.65 124.2 |
126 | 123.3 | 459299 |
| 26 | 0.65 0.52 % |
13-03-2025 00:00:00 Thursday |
125 125.65 |
126.45 | 124.35 | 795059 |
| 27 | 0.3 0.24 % |
12-03-2025 00:00:00 Wednesday |
125 125.3 |
127.7 | 124.2 | 945347 |
| 28 | 4.8 4 % |
11-03-2025 00:00:00 Tuesday |
120.05 124.85 |
125.2 | 120.05 | 1072307 |
| 29 | -2.4 -1.94 % |
10-03-2025 00:00:00 Monday |
124 121.6 |
125.45 | 121.4 | 584769 |
| 30 | -1 -0.79 % |
07-03-2025 00:00:00 Friday |
125.8 124.8 |
126.3 | 123.7 | 978472 |
| 31 | 1.65 1.33 % |
06-03-2025 00:00:00 Thursday |
124.2 125.85 |
126.75 | 123.95 | 1443741 |
| 32 | 4.05 3.43 % |
05-03-2025 00:00:00 Wednesday |
118.2 122.25 |
122.45 | 117.9 | 543539 |
| 33 | 5.45 4.84 % |
04-03-2025 00:00:00 Tuesday |
112.55 118 |
118.45 | 111.95 | 1272500 |
| 34 | -0.25 -0.22 % |
03-03-2025 00:00:00 Monday |
114.85 114.6 |
115.4 | 110.75 | 1332529 |
| 35 | -1.75 -1.52 % |
28-02-2025 00:00:00 Friday |
115.3 113.55 |
116.25 | 113 | 1254999 |
| 36 | -2.05 -1.73 % |
27-02-2025 00:00:00 Thursday |
118.5 116.45 |
118.8 | 116.1 | 304253 |
| 37 | -1.5 -1.25 % |
25-02-2025 00:00:00 Tuesday |
120.05 118.55 |
120.8 | 118.3 | 245659 |
| 38 | -0.6 -0.5 % |
24-02-2025 00:00:00 Monday |
120.8 120.2 |
121.3 | 119.45 | 221057 |
| 39 | 0.15 0.12 % |
21-02-2025 00:00:00 Friday |
121.15 121.3 |
123.7 | 120.9 | 403472 |
| 40 | 2.85 2.38 % |
20-02-2025 00:00:00 Thursday |
119.9 122.75 |
122.95 | 119 | 774530 |
| 41 | 2.05 1.74 % |
19-02-2025 00:00:00 Wednesday |
117.85 119.9 |
120.2 | 117.85 | 300905 |
| 42 | 0.7 0.59 % |
18-02-2025 00:00:00 Tuesday |
118.2 118.9 |
119.2 | 116.35 | 753953 |
| 43 | 1.95 1.67 % |
17-02-2025 00:00:00 Monday |
116.55 118.5 |
118.8 | 114.35 | 926900 |
| 44 | -2.95 -2.45 % |
14-02-2025 00:00:00 Friday |
120.2 117.25 |
121.2 | 116 | 1111620 |
| 45 | -0.85 -0.7 % |
13-02-2025 00:00:00 Thursday |
121 120.15 |
122.05 | 120 | 600838 |
| 46 | -0.05 -0.04 % |
12-02-2025 00:00:00 Wednesday |
120.55 120.5 |
121.25 | 117.25 | 1215223 |
| 47 | -2.25 -1.83 % |
11-02-2025 00:00:00 Tuesday |
122.75 120.5 |
123.55 | 120 | 1046211 |
| 48 | -1.9 -1.52 % |
10-02-2025 00:00:00 Monday |
125.15 123.25 |
126.5 | 122.85 | 541361 |
| 49 | -0.85 -0.67 % |
07-02-2025 00:00:00 Friday |
126 125.15 |
126.75 | 124.45 | 330436 |
| 50 | -1.9 -1.49 % |
06-02-2025 00:00:00 Thursday |
127.9 126 |
128.2 | 125.3 | 556550 |
| 51 | 1.2 0.96 % |
05-02-2025 00:00:00 Wednesday |
125.3 126.5 |
128.5 | 125.3 | 1002139 |
| 52 | 2.2 1.8 % |
04-02-2025 00:00:00 Tuesday |
122.3 124.5 |
124.7 | 122.3 | 869239 |
| 53 | -3.3 -2.65 % |
03-02-2025 00:00:00 Monday |
124.35 121.05 |
124.35 | 120.1 | 1447699 |
| 54 | -3.15 -2.45 % |
01-02-2025 00:00:00 Saturday |
128.65 125.5 |
129.45 | 124.55 | 965992 |
| 55 | 1.2 0.94 % |
31-01-2025 00:00:00 Friday |
127.35 128.55 |
128.8 | 126.2 | 648300 |
| 56 | 3.05 2.46 % |
30-01-2025 00:00:00 Thursday |
124.1 127.15 |
128.45 | 123.85 | 1044531 |
| 57 | 0.65 0.53 % |
29-01-2025 00:00:00 Wednesday |
123.1 123.75 |
124.4 | 122.95 | 650695 |
| 58 | -1.3 -1.05 % |
28-01-2025 00:00:00 Tuesday |
123.95 122.65 |
125.9 | 121.85 | 1195513 |
| 59 | -3.8 -2.97 % |
27-01-2025 00:00:00 Monday |
128 124.2 |
128 | 122.6 | 834630 |
| 60 | -2.35 -1.8 % |
24-01-2025 00:00:00 Friday |
130.6 128.25 |
132.75 | 127.9 | 818308 |
| 61 | -0.6 -0.46 % |
23-01-2025 00:00:00 Thursday |
130.5 129.9 |
130.8 | 128.9 | 266441 |
| 62 | -1.5 -1.14 % |
22-01-2025 00:00:00 Wednesday |
132 130.5 |
132.45 | 128.45 | 797120 |
| 63 | -0.75 -0.57 % |
21-01-2025 00:00:00 Tuesday |
131.85 131.1 |
133.7 | 130.65 | 1156054 |
| 64 | 1.85 1.44 % |
20-01-2025 00:00:00 Monday |
128.65 130.5 |
131.1 | 126.9 | 764671 |
| 65 | 1.15 0.91 % |
17-01-2025 00:00:00 Friday |
127 128.15 |
128.45 | 126.35 | 800151 |
| 66 | -1.1 -0.86 % |
16-01-2025 00:00:00 Thursday |
128.25 127.15 |
128.5 | 126.55 | 757560 |
| 67 | -1.5 -1.17 % |
15-01-2025 00:00:00 Wednesday |
128.45 126.95 |
128.9 | 126.15 | 901015 |
| 68 | 3.9 3.17 % |
14-01-2025 00:00:00 Tuesday |
122.85 126.75 |
127.25 | 122.85 | 1075312 |
| 69 | -6.95 -5.39 % |
13-01-2025 00:00:00 Monday |
128.95 122 |
128.95 | 121.25 | 2692520 |
| 70 | -1.9 -1.44 % |
10-01-2025 00:00:00 Friday |
132.25 130.35 |
133.05 | 129.75 | 890687 |
| 71 | -2.35 -1.75 % |
09-01-2025 00:00:00 Thursday |
134.6 132.25 |
134.8 | 132 | 569715 |
| 72 | 0.5 0.37 % |
08-01-2025 00:00:00 Wednesday |
134.15 134.65 |
135.5 | 133.2 | 700769 |
| 73 | 1.05 0.79 % |
07-01-2025 00:00:00 Tuesday |
133.35 134.4 |
136.2 | 133.35 | 708754 |
| 74 | -5.45 -3.94 % |
06-01-2025 00:00:00 Monday |
138.35 132.9 |
138.45 | 132.1 | 1485751 |
| 75 | 0.1 0.07 % |
03-01-2025 00:00:00 Friday |
138.1 138.2 |
139.8 | 137.1 | 407209 |
| 76 | 1.35 0.99 % |
02-01-2025 00:00:00 Thursday |
136.55 137.9 |
138.2 | 135.7 | 663028 |
| 77 | 1.45 1.07 % |
01-01-2025 00:00:00 Wednesday |
135.6 137.05 |
137.35 | 135.6 | 241545 |
| 78 | 1.95 1.45 % |
31-12-2024 00:00:00 Tuesday |
134.45 136.4 |
137.2 | 134.3 | 660065 |
| 79 | -1.5 -1.1 % |
30-12-2024 00:00:00 Monday |
136.3 134.8 |
136.95 | 134.15 | 939539 |
| 80 | -1.65 -1.2 % |
27-12-2024 00:00:00 Friday |
137.95 136.3 |
138.85 | 136.1 | 688125 |
| 81 | -0.85 -0.61 % |
26-12-2024 00:00:00 Thursday |
138.7 137.85 |
139.5 | 137.15 | 520695 |
| 82 | 0.25 0.18 % |
24-12-2024 00:00:00 Tuesday |
138 138.25 |
139.45 | 137.35 | 813276 |
| 83 | -0.1 -0.07 % |
23-12-2024 00:00:00 Monday |
137.9 137.8 |
139.75 | 137.25 | 1049087 |
| 84 | -2.7 -1.93 % |
20-12-2024 00:00:00 Friday |
139.95 137.25 |
141.65 | 136.7 | 1322036 |
| 85 | 5.55 4.14 % |
19-12-2024 00:00:00 Thursday |
134.1 139.65 |
140.3 | 133.6 | 1218767 |
| 86 | -2.75 -1.97 % |
18-12-2024 00:00:00 Wednesday |
139.55 136.8 |
140.5 | 136.4 | 1041601 |
| 87 | -2.85 -1.99 % |
17-12-2024 00:00:00 Tuesday |
143.35 140.5 |
143.35 | 140 | 480163 |
| 88 | -1.15 -0.8 % |
16-12-2024 00:00:00 Monday |
144.3 143.15 |
144.95 | 142.25 | 509290 |
| 89 | -0.4 -0.28 % |
13-12-2024 00:00:00 Friday |
144.6 144.2 |
145.05 | 140.95 | 2147654 |
| 90 | -0.95 -0.67 % |
12-12-2024 00:00:00 Thursday |
142.45 141.5 |
143.1 | 141 | 319716 |
| 91 | -0.5 -0.35 % |
11-12-2024 00:00:00 Wednesday |
143.65 143.15 |
144.4 | 143 | 316338 |
| 92 | 1.45 1.02 % |
10-12-2024 00:00:00 Tuesday |
142 143.45 |
144.4 | 141.95 | 338454 |
| 93 | 0.15 0.11 % |
09-12-2024 00:00:00 Monday |
142.15 142.3 |
143.2 | 141.35 | 507564 |
| 94 | 1.2 0.85 % |
06-12-2024 00:00:00 Friday |
140.75 141.95 |
143.45 | 140.3 | 1540188 |
| 95 | -1.05 -0.75 % |
05-12-2024 00:00:00 Thursday |
140.55 139.5 |
140.55 | 138.1 | 469511 |
| 96 | 0.05 0.04 % |
04-12-2024 00:00:00 Wednesday |
139.8 139.85 |
141.15 | 139.2 | 494316 |
| 97 | 1.35 0.98 % |
03-12-2024 00:00:00 Tuesday |
138.15 139.5 |
139.7 | 137.9 | 921112 |
| 98 | -0.7 -0.51 % |
02-12-2024 00:00:00 Monday |
138.4 137.7 |
138.6 | 136.9 | 751192 |
| 99 | 0.9 0.65 % |
29-11-2024 00:00:00 Friday |
137.75 138.65 |
139.2 | 137 | 801637 |
| 100 | -1.65 -1.18 % |
28-11-2024 00:00:00 Thursday |
139.45 137.8 |
141.1 | 137.2 | 1472627 |
| 101 | 0.95 0.69 % |
27-11-2024 00:00:00 Wednesday |
138 138.95 |
139.65 | 135.3 | 1496181 |
| 102 | -0.45 -0.33 % |
26-11-2024 00:00:00 Tuesday |
137.45 137 |
137.7 | 136.2 | 728242 |
| 103 | 0.65 0.48 % |
25-11-2024 00:00:00 Monday |
135.8 136.45 |
137.95 | 135.15 | 803235 |
| 104 | 0.95 0.72 % |
22-11-2024 00:00:00 Friday |
131.65 132.6 |
133.1 | 130.7 | 989006 |
| 105 | -2.85 -2.13 % |
21-11-2024 00:00:00 Thursday |
133.6 130.75 |
133.6 | 129.55 | 1439011 |
| 106 | -1.8 -1.33 % |
19-11-2024 00:00:00 Tuesday |
134.95 133.15 |
136.7 | 132.55 | 707866 |
| 107 | -1.1 -0.81 % |
18-11-2024 00:00:00 Monday |
135.2 134.1 |
135.85 | 133.3 | 1030030 |
| 108 | -0.7 -0.52 % |
14-11-2024 00:00:00 Thursday |
135.5 134.8 |
136.85 | 133.75 | 1361633 |
| 109 | -2.25 -1.63 % |
13-11-2024 00:00:00 Wednesday |
138.25 136 |
139.3 | 135.5 | 1260908 |
| 110 | -0.65 -0.47 % |
12-11-2024 00:00:00 Tuesday |
139.5 138.85 |
142 | 138.5 | 924653 |
| 111 | 0.6 0.43 % |
11-11-2024 00:00:00 Monday |
138.85 139.45 |
140.7 | 137.65 | 1033779 |
| 112 | -3.7 -2.57 % |
08-11-2024 00:00:00 Friday |
144.1 140.4 |
144.3 | 140 | 1148395 |
| 113 | -0.8 -0.55 % |
07-11-2024 00:00:00 Thursday |
145 144.2 |
145.85 | 143.15 | 1080862 |
| 114 | 2.85 2.01 % |
06-11-2024 00:00:00 Wednesday |
141.8 144.65 |
145.1 | 141.35 | 1542736 |
| 115 | 2.95 2.14 % |
05-11-2024 00:00:00 Tuesday |
137.85 140.8 |
141.1 | 137.7 | 856550 |
| 116 | -5.95 -4.11 % |
04-11-2024 00:00:00 Monday |
144.85 138.9 |
144.85 | 136.4 | 3322075 |
| 117 | -0.45 -0.31 % |
01-11-2024 00:00:00 Friday |
145.45 145 |
145.5 | 143.2 | 582865 |
| 118 | -0.9 -0.63 % |
31-10-2024 00:00:00 Thursday |
143.6 142.7 |
144.4 | 141.65 | 992172 |
| 119 | -0.4 -0.28 % |
30-10-2024 00:00:00 Wednesday |
143.85 143.45 |
145.45 | 142.25 | 754550 |
| 120 | 3.25 2.31 % |
29-10-2024 00:00:00 Tuesday |
140.85 144.1 |
145 | 140.6 | 2922019 |
| 121 | -0.9 -0.61 % |
28-10-2024 00:00:00 Monday |
148 147.1 |
149.75 | 145.1 | 1550854 |
| 122 | -7.35 -4.78 % |
25-10-2024 00:00:00 Friday |
153.7 146.35 |
153.9 | 145.55 | 1158780 |
| 123 | -0.1 -0.07 % |
24-10-2024 00:00:00 Thursday |
153.35 153.25 |
154.35 | 152.55 | 675367 |
| 124 | -2.15 -1.39 % |
23-10-2024 00:00:00 Wednesday |
155.15 153 |
155.5 | 150.3 | 1465895 |
| 125 | -4.9 -3.06 % |
22-10-2024 00:00:00 Tuesday |
160.25 155.35 |
160.6 | 155 | 1226327 |
| 126 | -5.05 -3.06 % |
21-10-2024 00:00:00 Monday |
165.25 160.2 |
166.6 | 160 | 690135 |
| 127 | 1.5 0.92 % |
18-10-2024 00:00:00 Friday |
163.75 165.25 |
165.9 | 161.8 | 413256 |
| 128 | -3.95 -2.35 % |
17-10-2024 00:00:00 Thursday |
168.2 164.25 |
168.6 | 164 | 463988 |
| 129 | -0.4 -0.24 % |
16-10-2024 00:00:00 Wednesday |
168.65 168.25 |
171.6 | 167.65 | 730286 |
| 130 | 0.05 0.03 % |
15-10-2024 00:00:00 Tuesday |
167.8 167.85 |
169.6 | 166.55 | 952799 |
| 131 | 1.4 0.85 % |
14-10-2024 00:00:00 Monday |
164 165.4 |
165.95 | 162.8 | 1263885 |
| 132 | -1.25 -0.76 % |
11-10-2024 00:00:00 Friday |
164.45 163.2 |
164.75 | 162.65 | 651663 |
| 133 | -0.9 -0.54 % |
10-10-2024 00:00:00 Thursday |
165.35 164.45 |
167.2 | 164.05 | 723374 |
| 134 | -3.6 -2.14 % |
09-10-2024 00:00:00 Wednesday |
168.35 164.75 |
169.25 | 164.45 | 1362940 |
| 135 | 4.35 2.72 % |
08-10-2024 00:00:00 Tuesday |
160.05 164.4 |
165 | 160.05 | 1106288 |
| 136 | -8.4 -4.91 % |
07-10-2024 00:00:00 Monday |
171.15 162.75 |
171.15 | 162.1 | 1545359 |
| 137 | -0.85 -0.5 % |
04-10-2024 00:00:00 Friday |
169.5 168.65 |
170.6 | 165.65 | 1095356 |
| 138 | -2.25 -1.3 % |
03-10-2024 00:00:00 Thursday |
173.5 171.25 |
176.2 | 170.5 | 1069741 |
| 139 | -1.25 -0.69 % |
01-10-2024 00:00:00 Tuesday |
180.15 178.9 |
181.3 | 177.25 | 822948 |
| 140 | 0.05 0.03 % |
30-09-2024 00:00:00 Monday |
180 180.05 |
182.45 | 176.15 | 1199821 |
| 141 | 8.5 4.96 % |
27-09-2024 00:00:00 Friday |
171.4 179.9 |
180.65 | 171.4 | 4454038 |
| 142 | 1.5 0.88 % |
26-09-2024 00:00:00 Thursday |
170 171.5 |
171.95 | 168.6 | 482445 |
| 143 | 0.55 0.32 % |
25-09-2024 00:00:00 Wednesday |
169.25 169.8 |
170.9 | 168.5 | 733465 |
| 144 | 0.35 0.21 % |
24-09-2024 00:00:00 Tuesday |
169.55 169.9 |
170.95 | 168.85 | 375786 |
| 145 | 2.25 1.34 % |
23-09-2024 00:00:00 Monday |
167.35 169.6 |
170.15 | 167 | 1073985 |
| 146 | 1.7 1.03 % |
20-09-2024 00:00:00 Friday |
165.55 167.25 |
167.8 | 165 | 1101686 |
| 147 | -4.2 -2.48 % |
19-09-2024 00:00:00 Thursday |
169.3 165.1 |
170 | 162.3 | 1552290 |
| 148 | -2.5 -1.46 % |
18-09-2024 00:00:00 Wednesday |
170.95 168.45 |
171.15 | 167.7 | 856667 |
| 149 | -1.2 -0.7 % |
17-09-2024 00:00:00 Tuesday |
171.75 170.55 |
171.95 | 170.05 | 263464 |
| 150 | -1.8 -1.04 % |
16-09-2024 00:00:00 Monday |
173.6 171.8 |
174.1 | 171.55 | 293431 |
| 151 | -0.3 -0.17 % |
13-09-2024 00:00:00 Friday |
173.45 173.15 |
175.95 | 172.4 | 472515 |
| 152 | 1.55 0.9 % |
12-09-2024 00:00:00 Thursday |
171.65 173.2 |
173.6 | 170.1 | 1062212 |
| 153 | -6.9 -3.91 % |
11-09-2024 00:00:00 Wednesday |
176.65 169.75 |
177.8 | 169.1 | 1540092 |
| 154 | -0.75 -0.43 % |
10-09-2024 00:00:00 Tuesday |
176.3 175.55 |
176.6 | 174.6 | 392561 |
| 155 | -0.3 -0.17 % |
09-09-2024 00:00:00 Monday |
175.6 175.3 |
177.2 | 173.65 | 1045905 |
| 156 | -4.65 -2.56 % |
06-09-2024 00:00:00 Friday |
181.3 176.65 |
181.3 | 174.8 | 1096028 |
| 157 | 2.3 1.29 % |
05-09-2024 00:00:00 Thursday |
178.9 181.2 |
183.9 | 177.95 | 3997521 |
| 158 | 0.8 0.45 % |
04-09-2024 00:00:00 Wednesday |
176.25 177.05 |
179.7 | 176.1 | 885272 |
| 159 | -2.6 -1.45 % |
03-09-2024 00:00:00 Tuesday |
178.7 176.1 |
178.95 | 175.65 | 416316 |
| 160 | -0.35 -0.2 % |
02-09-2024 00:00:00 Monday |
179.05 178.7 |
181.2 | 176.95 | 1145580 |
| 161 | -1.3 -0.73 % |
30-08-2024 00:00:00 Friday |
178.25 176.95 |
178.75 | 176.15 | 1023925 |
| 162 | 2.1 1.2 % |
29-08-2024 00:00:00 Thursday |
174.65 176.75 |
177.3 | 173.1 | 2093714 |
| 163 | 0.45 0.26 % |
28-08-2024 00:00:00 Wednesday |
173.3 173.75 |
176.45 | 173.3 | 1516105 |
| 164 | 0.35 0.2 % |
27-08-2024 00:00:00 Tuesday |
172.95 173.3 |
174.65 | 171.7 | 542867 |
| 165 | -1.2 -0.69 % |
26-08-2024 00:00:00 Monday |
174.65 173.45 |
174.65 | 172.45 | 525350 |
| 166 | -0.55 -0.32 % |
23-08-2024 00:00:00 Friday |
173.55 173 |
175.45 | 172.65 | 575314 |
| 167 | -1.25 -0.71 % |
22-08-2024 00:00:00 Thursday |
175 173.75 |
175.45 | 173.4 | 898605 |
| 168 | 0.45 0.26 % |
21-08-2024 00:00:00 Wednesday |
173.45 173.9 |
174.8 | 172.05 | 560781 |
| 169 | 0.65 0.38 % |
20-08-2024 00:00:00 Tuesday |
171.5 172.15 |
173.45 | 171 | 589306 |
| 170 | 0.05 0.03 % |
19-08-2024 00:00:00 Monday |
170 170.05 |
170.8 | 169.35 | 460845 |
| 171 | 1.7 1.03 % |
16-08-2024 00:00:00 Friday |
165.4 167.1 |
167.4 | 164.85 | 967044 |
| 172 | -1.5 -0.91 % |
14-08-2024 00:00:00 Wednesday |
165.25 163.75 |
165.6 | 163.1 | 1219537 |
| 173 | -4.95 -2.93 % |
13-08-2024 00:00:00 Tuesday |
169.15 164.2 |
169.15 | 163.25 | 789718 |
| 174 | 1.15 0.68 % |
12-08-2024 00:00:00 Monday |
168 169.15 |
170.85 | 167.7 | 1029778 |
| 175 | -3.4 -1.97 % |
09-08-2024 00:00:00 Friday |
172.5 169.1 |
172.5 | 168.85 | 406000 |
| 176 | -1.9 -1.1 % |
08-08-2024 00:00:00 Thursday |
172.1 170.2 |
172.1 | 169.2 | 794639 |
| 177 | 1.7 1 % |
07-08-2024 00:00:00 Wednesday |
170.6 172.3 |
172.6 | 169.1 | 629166 |
| 178 | -4.3 -2.51 % |
06-08-2024 00:00:00 Tuesday |
171.2 166.9 |
174.45 | 166.3 | 1585527 |
| 179 | -2.05 -1.19 % |
05-08-2024 00:00:00 Monday |
172.7 170.65 |
174.85 | 167.05 | 1833862 |
| 180 | -0.4 -0.23 % |
02-08-2024 00:00:00 Friday |
177.6 177.2 |
179.25 | 174.6 | 2061084 |
| 181 | -2.2 -1.21 % |
01-08-2024 00:00:00 Thursday |
181.95 179.75 |
182.5 | 177.9 | 1108356 |
| 182 | -1.45 -0.79 % |
31-07-2024 00:00:00 Wednesday |
183.05 181.6 |
184.8 | 180.1 | 3317662 |
| 183 | 2.8 1.55 % |
30-07-2024 00:00:00 Tuesday |
180.2 183 |
185.95 | 178.5 | 3195637 |
| 184 | 2.2 1.24 % |
29-07-2024 00:00:00 Monday |
178 180.2 |
181.75 | 178 | 4489316 |
| 185 | -1.6 -0.9 % |
26-07-2024 00:00:00 Friday |
178.15 176.55 |
179 | 175.5 | 2866655 |
| 186 | 9.85 5.9 % |
25-07-2024 00:00:00 Thursday |
167 176.85 |
177.5 | 166.55 | 2646199 |
| 187 | 2.8 1.69 % |
24-07-2024 00:00:00 Wednesday |
165.95 168.75 |
169.2 | 165.85 | 1422874 |
| 188 | -4.1 -2.41 % |
23-07-2024 00:00:00 Tuesday |
169.95 165.85 |
169.95 | 160.7 | 1078419 |
| 189 | 2.6 1.57 % |
22-07-2024 00:00:00 Monday |
165.55 168.15 |
168.95 | 163.8 | 1530097 |
| 190 | -5.45 -3.19 % |
19-07-2024 00:00:00 Friday |
171 165.55 |
171 | 165.25 | 1077971 |
| 191 | -0.7 -0.41 % |
18-07-2024 00:00:00 Thursday |
170.3 169.6 |
171.6 | 168.65 | 703519 |
| 192 | 0.75 0.44 % |
16-07-2024 00:00:00 Tuesday |
169.95 170.7 |
172.2 | 169.35 | 1336701 |
| 193 | 2.3 1.37 % |
15-07-2024 00:00:00 Monday |
167.3 169.6 |
170.35 | 166.3 | 1700158 |
| 194 | -1.5 -0.89 % |
12-07-2024 00:00:00 Friday |
168.4 166.9 |
169.25 | 166.2 | 3176894 |
| 195 | 1.55 0.9 % |
11-07-2024 00:00:00 Thursday |
172.95 174.5 |
175.75 | 171 | 6162235 |
| 196 | -0.6 -0.35 % |
10-07-2024 00:00:00 Wednesday |
172.55 171.95 |
172.55 | 167.2 | 2987691 |
| 197 | 0.65 0.38 % |
09-07-2024 00:00:00 Tuesday |
171.05 171.7 |
172.65 | 170.5 | 2525196 |
| 198 | -2.3 -1.33 % |
08-07-2024 00:00:00 Monday |
172.45 170.15 |
172.85 | 169.75 | 2190768 |
| 199 | 0 0 % |
05-07-2024 00:00:00 Friday |
171.15 171.15 |
171.95 | 169.65 | 1240696 |
| 200 | 0.1 0.06 % |
04-07-2024 00:00:00 Thursday |
170 170.1 |
171.3 | 169.3 | 1838704 |
| 201 | -0.2 -0.12 % |
03-07-2024 00:00:00 Wednesday |
169.5 169.3 |
169.8 | 167.8 | 1733372 |
| 202 | 0.05 0.03 % |
02-07-2024 00:00:00 Tuesday |
168.25 168.3 |
169.7 | 166.95 | 3107241 |
| 203 | 1.5 0.9 % |
01-07-2024 00:00:00 Monday |
166.2 167.7 |
169.5 | 165.6 | 1224462 |
| 204 | 1.6 0.98 % |
28-06-2024 00:00:00 Friday |
164 165.6 |
166.6 | 163.9 | 1845372 |
| 205 | -0.7 -0.43 % |
27-06-2024 00:00:00 Thursday |
164.3 163.6 |
164.85 | 162.15 | 2335162 |
| 206 | -1.05 -0.64 % |
26-06-2024 00:00:00 Wednesday |
165.35 164.3 |
165.35 | 164 | 953163 |
| 207 | -2.25 -1.35 % |
25-06-2024 00:00:00 Tuesday |
166.65 164.4 |
167.05 | 164.1 | 1196551 |
| 208 | -0.45 -0.27 % |
24-06-2024 00:00:00 Monday |
166.75 166.3 |
167.65 | 164.7 | 1896880 |
| 209 | -2.7 -1.59 % |
21-06-2024 00:00:00 Friday |
169.45 166.75 |
169.5 | 166.35 | 1013053 |
| 210 | 1.85 1.11 % |
20-06-2024 00:00:00 Thursday |
167.1 168.95 |
169.75 | 166.25 | 1966103 |
| 211 | -2.95 -1.74 % |
19-06-2024 00:00:00 Wednesday |
169.75 166.8 |
170.7 | 166.1 | 1384198 |
| 212 | -3.65 -2.11 % |
18-06-2024 00:00:00 Tuesday |
173.25 169.6 |
173.25 | 169 | 778118 |
| 213 | 0.6 0.35 % |
14-06-2024 00:00:00 Friday |
169.7 170.3 |
172 | 169.1 | 2579451 |
| 214 | -1.1 -0.65 % |
13-06-2024 00:00:00 Thursday |
170.2 169.1 |
170.2 | 168.1 | 779126 |
| 215 | -0.4 -0.24 % |
12-06-2024 00:00:00 Wednesday |
169.2 168.8 |
171.15 | 168.55 | 2464671 |
| 216 | 2.05 1.24 % |
11-06-2024 00:00:00 Tuesday |
165.65 167.7 |
168.95 | 164.2 | 2470312 |
| 217 | -0.8 -0.48 % |
10-06-2024 00:00:00 Monday |
165.95 165.15 |
166.4 | 164.15 | 1101949 |
| 218 | 0.6 0.37 % |
07-06-2024 00:00:00 Friday |
163.5 164.1 |
164.7 | 161.4 | 2615180 |
| 219 | -0.4 -0.24 % |
06-06-2024 00:00:00 Thursday |
164.05 163.65 |
168.15 | 162.25 | 1905747 |
| 220 | 0.65 0.41 % |
05-06-2024 00:00:00 Wednesday |
158.5 159.15 |
159.9 | 148 | 2091506 |
| 221 | -24.3 -13.6 % |
04-06-2024 00:00:00 Tuesday |
178.7 154.4 |
178.7 | 148.95 | 5935845 |
| 222 | 5.05 2.97 % |
03-06-2024 00:00:00 Monday |
170.15 175.2 |
176.4 | 168.05 | 6792435 |
| 223 | -1 -0.61 % |
31-05-2024 00:00:00 Friday |
163.4 162.4 |
163.75 | 161.05 | 1149787 |
| 224 | -3.05 -1.85 % |
30-05-2024 00:00:00 Thursday |
165 161.95 |
165.25 | 161.4 | 1259138 |
| 225 | -0.95 -0.57 % |
29-05-2024 00:00:00 Wednesday |
166 165.05 |
166.9 | 164.55 | 1133722 |
| 226 | -2.75 -1.62 % |
28-05-2024 00:00:00 Tuesday |
169.95 167.2 |
169.95 | 165.8 | 837524 |
| 227 | -0.5 -0.3 % |
27-05-2024 00:00:00 Monday |
169.3 168.8 |
170.5 | 166.75 | 1449645 |
| 228 | 0.8 0.48 % |
24-05-2024 00:00:00 Friday |
168 168.8 |
170.45 | 167.2 | 1005419 |
| 229 | 0.65 0.39 % |
23-05-2024 00:00:00 Thursday |
167.25 167.9 |
169.35 | 166.65 | 1470595 |
| 230 | -1.05 -0.62 % |
22-05-2024 00:00:00 Wednesday |
168 166.95 |
168.25 | 164.25 | 1644547 |
| 231 | 1.95 1.18 % |
21-05-2024 00:00:00 Tuesday |
164.95 166.9 |
168.45 | 163.6 | 2144875 |
| 232 | 0.15 0.09 % |
18-05-2024 00:00:00 Saturday |
164.8 164.95 |
165.2 | 164.55 | 141745 |
| 233 | 1.2 0.74 % |
17-05-2024 00:00:00 Friday |
162.85 164.05 |
164.55 | 162.75 | 1089657 |
| 234 | -0.5 -0.31 % |
16-05-2024 00:00:00 Thursday |
163.35 162.85 |
164.45 | 161.2 | 1554956 |
| 235 | 1.85 1.16 % |
15-05-2024 00:00:00 Wednesday |
160.1 161.95 |
162.6 | 159.7 | 1379794 |
| 236 | 0.95 0.6 % |
14-05-2024 00:00:00 Tuesday |
158.45 159.4 |
160.65 | 157.1 | 772223 |
| 237 | -1.85 -1.16 % |
13-05-2024 00:00:00 Monday |
160 158.15 |
160.55 | 154.8 | 1860804 |
| 238 | 0.65 0.41 % |
10-05-2024 00:00:00 Friday |
158.3 158.95 |
160.1 | 155.55 | 2119589 |
| 239 | -8.65 -5.23 % |
09-05-2024 00:00:00 Thursday |
165.35 156.7 |
165.35 | 156.1 | 2176428 |
| 240 | 1.6 0.99 % |
08-05-2024 00:00:00 Wednesday |
161.6 163.2 |
164.3 | 159.85 | 1984196 |
| 241 | -7.7 -4.59 % |
07-05-2024 00:00:00 Tuesday |
167.7 160 |
168.25 | 159.65 | 3517635 |
| 242 | -6.1 -3.54 % |
06-05-2024 00:00:00 Monday |
172.4 166.3 |
172.4 | 165.2 | 2470985 |
| 243 | -3.9 -2.23 % |
03-05-2024 00:00:00 Friday |
174.7 170.8 |
175 | 169.45 | 1776253 |
| 244 | 1.85 1.08 % |
02-05-2024 00:00:00 Thursday |
171.5 173.35 |
174.5 | 168.25 | 5268646 |
| 245 | -11.05 -6.14 % |
30-04-2024 00:00:00 Tuesday |
180 168.95 |
180 | 168 | 4892699 |
| 246 | 3.55 2.05 % |
29-04-2024 00:00:00 Monday |
173.25 176.8 |
178 | 172.3 | 3609312 |
| 247 | 0.6 0.35 % |
26-04-2024 00:00:00 Friday |
170.95 171.55 |
172.5 | 169.8 | 1958990 |
| 248 | 0.85 0.5 % |
25-04-2024 00:00:00 Thursday |
169.45 170.3 |
171 | 169 | 1307410 |
| 249 | -0.9 -0.53 % |
24-04-2024 00:00:00 Wednesday |
169.65 168.75 |
170.55 | 167.6 | 1446164 |
| 250 | -4.95 -2.86 % |
23-04-2024 00:00:00 Tuesday |
173.1 168.15 |
173.3 | 167.9 | 1282421 |
| 251 | 0.75 0.44 % |
22-04-2024 00:00:00 Monday |
170.1 170.85 |
172.15 | 168.8 | 1649773 |
| 252 | 2.7 1.65 % |
19-04-2024 00:00:00 Friday |
163.95 166.65 |
167.5 | 162.25 | 2116866 |
| 253 | -3.1 -1.8 % |
18-04-2024 00:00:00 Thursday |
172.05 168.95 |
175 | 168 | 2899169 |
| 254 | 2.55 1.53 % |
16-04-2024 00:00:00 Tuesday |
166.5 169.05 |
170.8 | 165.4 | 1508791 |
| 255 | 10.45 6.7 % |
15-04-2024 00:00:00 Monday |
156.05 166.5 |
169.95 | 156.05 | 2735220 |
| 256 | -2.75 -1.59 % |
12-04-2024 00:00:00 Friday |
173 170.25 |
173.45 | 169.75 | 1429507 |
| 257 | 4 2.37 % |
10-04-2024 00:00:00 Wednesday |
168.8 172.8 |
174.2 | 168.8 | 1726789 |
| 258 | -2 -1.17 % |
09-04-2024 00:00:00 Tuesday |
170.75 168.75 |
170.75 | 168 | 564376 |
| 259 | 0.9 0.53 % |
08-04-2024 00:00:00 Monday |
169.3 170.2 |
171.8 | 168.8 | 1302822 |
| 260 | -1.2 -0.71 % |
05-04-2024 00:00:00 Friday |
169.2 168 |
169.2 | 164.55 | 2259124 |
| 261 | -5.2 -2.97 % |
04-04-2024 00:00:00 Thursday |
174.95 169.75 |
174.95 | 169.1 | 1594553 |
| 262 | -0.65 -0.37 % |
03-04-2024 00:00:00 Wednesday |
174.45 173.8 |
175.2 | 173.15 | 1020779 |
| 263 | 4.45 2.62 % |
02-04-2024 00:00:00 Tuesday |
169.65 174.1 |
174.55 | 169.3 | 1256965 |
| 264 | -0.7 -0.41 % |
01-04-2024 00:00:00 Monday |
169.9 169.2 |
171.25 | 168.8 | 1165901 |
| 265 | 1.35 0.81 % |
28-03-2024 00:00:00 Thursday |
166.4 167.75 |
169.6 | 166.4 | 1385524 |
| 266 | -2.7 -1.6 % |
27-03-2024 00:00:00 Wednesday |
168.95 166.25 |
171.4 | 165.4 | 1725543 |
| 267 | 4.1 2.51 % |
26-03-2024 00:00:00 Tuesday |
163.4 167.5 |
168.8 | 163.4 | 1940590 |
| 268 | -0.65 -0.39 % |
22-03-2024 00:00:00 Friday |
165.8 165.15 |
167.15 | 163.6 | 1248199 |
| 269 | 3.7 2.3 % |
21-03-2024 00:00:00 Thursday |
160.75 164.45 |
164.8 | 160 | 1162348 |
| 270 | 2.2 1.41 % |
20-03-2024 00:00:00 Wednesday |
156 158.2 |
158.5 | 155 | 1691205 |
| 271 | -3.85 -2.42 % |
19-03-2024 00:00:00 Tuesday |
159.1 155.25 |
159.1 | 154.25 | 2977120 |
| 272 | -1.25 -0.77 % |
18-03-2024 00:00:00 Monday |
162.05 160.8 |
163.25 | 160.25 | 1613420 |
| 273 | -5.1 -3.07 % |
15-03-2024 00:00:00 Friday |
166.25 161.15 |
168.6 | 153.6 | 6959123 |
| 274 | 10.15 6.33 % |
14-03-2024 00:00:00 Thursday |
160.3 170.45 |
171.45 | 160.3 | 1445129 |
| 275 | -9.25 -5.36 % |
13-03-2024 00:00:00 Wednesday |
172.5 163.25 |
174 | 161.8 | 3324403 |
| 276 | -2.05 -1.17 % |
12-03-2024 00:00:00 Tuesday |
175 172.95 |
175.9 | 171.5 | 813593 |
| 277 | -0.05 -0.03 % |
11-03-2024 00:00:00 Monday |
174.25 174.2 |
177.55 | 172.2 | 906678 |
| 278 | -3.35 -1.88 % |
07-03-2024 00:00:00 Thursday |
177.85 174.5 |
178.35 | 174 | 1655095 |
| 279 | 0.9 0.51 % |
06-03-2024 00:00:00 Wednesday |
176.5 177.4 |
178.1 | 172 | 1664553 |
| 280 | -1 -0.57 % |
05-03-2024 00:00:00 Tuesday |
176.8 175.8 |
177.3 | 174.55 | 1466880 |
| 281 | 2.75 1.59 % |
04-03-2024 00:00:00 Monday |
172.45 175.2 |
176.45 | 170.55 | 2337870 |
| 282 | 0.05 0.03 % |
02-03-2024 00:00:00 Saturday |
172.15 172.2 |
172.6 | 171.85 | 155926 |
| 283 | 0.95 0.56 % |
01-03-2024 00:00:00 Friday |
168.75 169.7 |
171.8 | 167.6 | 2498047 |
| 284 | -1.45 -0.87 % |
29-02-2024 00:00:00 Thursday |
167.05 165.6 |
168.4 | 164.35 | 2190452 |
| 285 | -5.65 -3.26 % |
28-02-2024 00:00:00 Wednesday |
173.05 167.4 |
173.45 | 166.65 | 2825649 |
| 286 | -4.3 -2.42 % |
27-02-2024 00:00:00 Tuesday |
177.55 173.25 |
178.4 | 172.1 | 1755976 |
| 287 | 1.4 0.79 % |
26-02-2024 00:00:00 Monday |
176.2 177.6 |
178.75 | 172.65 | 1551392 |
| 288 | -4.35 -2.42 % |
23-02-2024 00:00:00 Friday |
179.9 175.55 |
180.9 | 175.05 | 2301126 |
| 289 | -2.05 -1.13 % |
22-02-2024 00:00:00 Thursday |
181.75 179.7 |
181.75 | 175.4 | 2062720 |
| 290 | -7.1 -3.75 % |
21-02-2024 00:00:00 Wednesday |
189.25 182.15 |
190.65 | 181.05 | 2377165 |
| 291 | 1.1 0.59 % |
20-02-2024 00:00:00 Tuesday |
187.8 188.9 |
189.7 | 183.75 | 2298073 |
| 292 | 0.35 0.19 % |
19-02-2024 00:00:00 Monday |
188.15 188.5 |
190.9 | 186.3 | 1940949 |
| 293 | -4.05 -2.12 % |
16-02-2024 00:00:00 Friday |
190.85 186.8 |
194.1 | 186.05 | 4912885 |
| 294 | 4.9 2.65 % |
15-02-2024 00:00:00 Thursday |
185 189.9 |
191.4 | 183.5 | 5656249 |
| 295 | 10.35 5.97 % |
14-02-2024 00:00:00 Wednesday |
173.35 183.7 |
184.35 | 170.75 | 3838391 |
| 296 | 2.4 1.39 % |
13-02-2024 00:00:00 Tuesday |
172.05 174.45 |
177.45 | 172.05 | 3207793 |
| 297 | -7.3 -3.99 % |
12-02-2024 00:00:00 Monday |
182.75 175.45 |
184.25 | 173.15 | 5597804 |
| 298 | -11.05 -5.71 % |
09-02-2024 00:00:00 Friday |
193.55 182.5 |
193.85 | 177.65 | 7315738 |
| 299 | 4.4 2.34 % |
08-02-2024 00:00:00 Thursday |
188.15 192.55 |
196.8 | 186.75 | 3931628 |
| 300 | -1.85 -0.98 % |
07-02-2024 00:00:00 Wednesday |
188.2 186.35 |
192.65 | 185.1 | 4607942 |
| 301 | 6.2 3.48 % |
06-02-2024 00:00:00 Tuesday |
178.25 184.45 |
186 | 171.35 | 6806059 |
| 302 | 6.1 3.64 % |
05-02-2024 00:00:00 Monday |
167.75 173.85 |
177.15 | 164.65 | 8782947 |
| 303 | 11.25 7.41 % |
02-02-2024 00:00:00 Friday |
151.75 163 |
165.55 | 151.05 | 5693478 |
| 304 | 0.4 0.27 % |
01-02-2024 00:00:00 Thursday |
149.3 149.7 |
150.7 | 147.05 | 2495735 |
| 305 | -1 -0.68 % |
31-01-2024 00:00:00 Wednesday |
147.95 146.95 |
150.1 | 146.1 | 1743450 |
| 306 | -1.1 -0.74 % |
30-01-2024 00:00:00 Tuesday |
148.85 147.75 |
152.15 | 146.5 | 3527245 |
| 307 | 2.8 1.95 % |
29-01-2024 00:00:00 Monday |
143.95 146.75 |
148.35 | 143.7 | 2712782 |
| 308 | -2.35 -1.61 % |
25-01-2024 00:00:00 Thursday |
146.2 143.85 |
146.2 | 142 | 14661853 |
| 309 | 3.85 2.76 % |
24-01-2024 00:00:00 Wednesday |
139.65 143.5 |
145.2 | 138 | 3459226 |
| 310 | -11.3 -7.52 % |
23-01-2024 00:00:00 Tuesday |
150.3 139 |
151.65 | 137.85 | 3282529 |
| 311 | -2.2 -1.46 % |
20-01-2024 00:00:00 Saturday |
150.25 148.05 |
150.4 | 147.65 | 1190356 |
| 312 | 3.3 2.27 % |
19-01-2024 00:00:00 Friday |
145.3 148.6 |
149.3 | 143.8 | 2319069 |
| 313 | 0.35 0.24 % |
18-01-2024 00:00:00 Thursday |
144.15 144.5 |
145.6 | 139.85 | 2244448 |
| 314 | 0.45 0.31 % |
17-01-2024 00:00:00 Wednesday |
143.65 144.1 |
145.4 | 141.5 | 2916149 |
| 315 | 5.6 4.06 % |
16-01-2024 00:00:00 Tuesday |
138.05 143.65 |
144.35 | 137.55 | 4145765 |
| 316 | 1 0.73 % |
15-01-2024 00:00:00 Monday |
136.65 137.65 |
138 | 135.2 | 1450397 |
| 317 | 1.75 1.31 % |
12-01-2024 00:00:00 Friday |
133.5 135.25 |
135.85 | 132.75 | 2261950 |
| 318 | 1.75 1.33 % |
11-01-2024 00:00:00 Thursday |
131.5 133.25 |
133.85 | 131.05 | 2388756 |
| 319 | -0.6 -0.46 % |
10-01-2024 00:00:00 Wednesday |
131.15 130.55 |
131.15 | 128.5 | 1690042 |
| 320 | -3.05 -2.26 % |
09-01-2024 00:00:00 Tuesday |
135 131.95 |
135 | 131.65 | 1151827 |
| 321 | -1.45 -1.08 % |
08-01-2024 00:00:00 Monday |
134.15 132.7 |
136.05 | 132.3 | 1560412 |
| 322 | -0.05 -0.04 % |
05-01-2024 00:00:00 Friday |
132.65 132.6 |
134.6 | 131.55 | 2847236 |
| 323 | -1 -0.76 % |
04-01-2024 00:00:00 Thursday |
132.25 131.25 |
132.25 | 128.7 | 2159466 |
| 324 | 2 1.53 % |
03-01-2024 00:00:00 Wednesday |
130.8 132.8 |
133.85 | 130.35 | 1290850 |
| 325 | -0.55 -0.42 % |
02-01-2024 00:00:00 Tuesday |
131 130.45 |
131.5 | 128.6 | 1833816 |
| 326 | -1.7 -1.29 % |
01-01-2024 00:00:00 Monday |
132.05 130.35 |
132.5 | 130 | 1326723 |
| 327 | -0.7 -0.54 % |
29-12-2023 00:00:00 Friday |
130.5 129.8 |
132.1 | 128.25 | 3410321 |
| 328 | 6.05 4.75 % |
28-12-2023 00:00:00 Thursday |
127.25 133.3 |
133.95 | 126.5 | 4610932 |
| 329 | -1.8 -1.4 % |
27-12-2023 00:00:00 Wednesday |
128.5 126.7 |
128.95 | 125.45 | 1127297 |
| 330 | 4.25 3.43 % |
26-12-2023 00:00:00 Tuesday |
123.75 128 |
128.45 | 123.55 | 2717046 |
| 331 | -0.9 -0.72 % |
22-12-2023 00:00:00 Friday |
124.6 123.7 |
125 | 122.05 | 1151248 |
| 332 | 6.4 5.44 % |
21-12-2023 00:00:00 Thursday |
117.75 124.15 |
124.45 | 117.25 | 1616874 |
| 333 | -7 -5.52 % |
20-12-2023 00:00:00 Wednesday |
126.8 119.8 |
126.8 | 118.9 | 3392744 |
| 334 | -0.5 -0.4 % |
19-12-2023 00:00:00 Tuesday |
125.2 124.7 |
125.95 | 124.2 | 2325285 |
| 335 | -0.1 -0.08 % |
18-12-2023 00:00:00 Monday |
124.5 124.4 |
125.8 | 123.2 | 1296644 |
| 336 | 3.05 2.53 % |
15-12-2023 00:00:00 Friday |
120.7 123.75 |
124.95 | 119.7 | 2378470 |
| 337 | -0.5 -0.41 % |
14-12-2023 00:00:00 Thursday |
120.5 120 |
120.55 | 119.35 | 3321228 |
| 338 | 1.15 0.97 % |
13-12-2023 00:00:00 Wednesday |
118.5 119.65 |
119.85 | 118 | 2178472 |
| 339 | -0.5 -0.42 % |
12-12-2023 00:00:00 Tuesday |
118 117.5 |
118.9 | 117 | 1558009 |
| 340 | -2.95 -2.45 % |
11-12-2023 00:00:00 Monday |
120.45 117.5 |
121 | 116.55 | 3117710 |
| 341 | -3.7 -3.02 % |
08-12-2023 00:00:00 Friday |
122.5 118.8 |
122.5 | 117.45 | 2296747 |
| 342 | 1.3 1.08 % |
07-12-2023 00:00:00 Thursday |
120.05 121.35 |
122.5 | 119.5 | 3235598 |
| 343 | 0.75 0.63 % |
06-12-2023 00:00:00 Wednesday |
118.55 119.3 |
119.95 | 117.45 | 3126187 |
| 344 | -1.55 -1.3 % |
05-12-2023 00:00:00 Tuesday |
119.25 117.7 |
119.55 | 115.6 | 3524749 |
| 345 | 1 0.87 % |
04-12-2023 00:00:00 Monday |
114.85 115.85 |
118.15 | 113.1 | 3306696 |
| 346 | -1.75 -1.55 % |
01-12-2023 00:00:00 Friday |
113 111.25 |
114 | 110.6 | 2041810 |
| 347 | 2.87 2.64 % |
30-11-2023 00:00:00 Thursday |
108.7 111.57 |
112.34 | 107.12 | 1572155 |
| 348 | -0.16 -0.15 % |
29-11-2023 00:00:00 Wednesday |
108.7 108.54 |
109.75 | 107.5 | 2874009 |
| 349 | 3.86 3.7 % |
28-11-2023 00:00:00 Tuesday |
104.26 108.12 |
108.59 | 104.2 | 5119435 |
| 350 | -0.64 -0.62 % |
24-11-2023 00:00:00 Friday |
104 103.36 |
105.34 | 103.05 | 3348161 |
| 351 | 1.61 1.58 % |
23-11-2023 00:00:00 Thursday |
102.19 103.8 |
104.2 | 100.13 | 1505510 |
| 352 | -0.16 -0.16 % |
22-11-2023 00:00:00 Wednesday |
101.39 101.23 |
102.65 | 100.43 | 2050879 |
| 353 | -2.08 -2.02 % |
21-11-2023 00:00:00 Tuesday |
103.14 101.06 |
103.14 | 100.9 | 897215 |
| 354 | -0.7 -0.68 % |
20-11-2023 00:00:00 Monday |
103.49 102.79 |
103.91 | 102 | 1382805 |
| 355 | -2.39 -2.28 % |
17-11-2023 00:00:00 Friday |
105.01 102.62 |
106.25 | 101.51 | 2186023 |
| 356 | 1.84 1.8 % |
16-11-2023 00:00:00 Thursday |
102.14 103.98 |
105.14 | 101.8 | 2105186 |
| 357 | 1.79 1.79 % |
15-11-2023 00:00:00 Wednesday |
99.9 101.69 |
101.99 | 99.2 | 2388095 |
| 358 | 0.48 0.49 % |
13-11-2023 00:00:00 Monday |
98.49 98.97 |
99.2 | 97.59 | 1129680 |
| 359 | -0.35 -0.35 % |
12-11-2023 00:00:00 Sunday |
98.69 98.34 |
98.99 | 98.11 | 547705 |
| 360 | 0.08 0.08 % |
10-11-2023 00:00:00 Friday |
97.95 98.03 |
98.83 | 97.4 | 1708416 |
| 361 | -1.16 -1.11 % |
09-11-2023 00:00:00 Thursday |
104.1 102.94 |
104.5 | 102.5 | 3100327 |
| 362 | -2.21 -2.09 % |
08-11-2023 00:00:00 Wednesday |
105.68 103.47 |
106.9 | 103.05 | 5060392 |
| 363 | 3.94 3.94 % |
07-11-2023 00:00:00 Tuesday |
100.1 104.04 |
104.2 | 98.8 | 10242588 |
| 364 | 2.67 2.77 % |
06-11-2023 00:00:00 Monday |
96.36 99.03 |
100.5 | 96.36 | 4219049 |
| 365 | -0.63 -0.65 % |
03-11-2023 00:00:00 Friday |
96.5 95.87 |
96.75 | 95.4 | 5036769 |
| 366 | 1.23 1.31 % |
02-11-2023 00:00:00 Thursday |
93.9 95.13 |
96.48 | 93.31 | 5500770 |
| 367 | 0.54 0.59 % |
01-11-2023 00:00:00 Wednesday |
92 92.54 |
93 | 90.5 | 5270456 |
| 368 | 0.57 0.64 % |
31-10-2023 00:00:00 Tuesday |
89.14 89.71 |
89.94 | 87.67 | 2327841 |
| 369 | 0.59 0.67 % |
30-10-2023 00:00:00 Monday |
87.67 88.26 |
88.6 | 86.8 | 742403 |
| 370 | 0.02 0.02 % |
27-10-2023 00:00:00 Friday |
86.91 86.93 |
87.5 | 86.6 | 367802 |
| 371 | -1.09 -1.25 % |
26-10-2023 00:00:00 Thursday |
87.21 86.12 |
87.6 | 85.51 | 726919 |
| 372 | -0.44 -0.5 % |
25-10-2023 00:00:00 Wednesday |
88.02 87.58 |
89.23 | 86.85 | 441686 |
| 373 | -3.48 -3.81 % |
23-10-2023 00:00:00 Monday |
91.39 87.91 |
91.39 | 87.6 | 590505 |
| 374 | -0.31 -0.34 % |
20-10-2023 00:00:00 Friday |
90.6 90.29 |
90.85 | 89.56 | 460250 |
| 375 | 0.07 0.08 % |
19-10-2023 00:00:00 Thursday |
90.55 90.62 |
90.93 | 90.15 | 693401 |
| 376 | -1.62 -1.75 % |
18-10-2023 00:00:00 Wednesday |
92.4 90.78 |
92.47 | 90.53 | 456168 |
| 377 | 0.6 0.66 % |
17-10-2023 00:00:00 Tuesday |
91.19 91.79 |
92.31 | 90.8 | 689736 |
| 378 | -0.14 -0.15 % |
16-10-2023 00:00:00 Monday |
91.01 90.87 |
91.1 | 90.26 | 866650 |
| 379 | 0.57 0.63 % |
13-10-2023 00:00:00 Friday |
90.3 90.87 |
91.25 | 90.01 | 801339 |
| 380 | 0.4 0.44 % |
12-10-2023 00:00:00 Thursday |
89.9 90.3 |
90.65 | 89.9 | 557304 |
| 381 | 0.32 0.36 % |
11-10-2023 00:00:00 Wednesday |
89.34 89.66 |
90.27 | 88.7 | 1134660 |
| 382 | 0.93 1.06 % |
10-10-2023 00:00:00 Tuesday |
87.4 88.33 |
88.59 | 87.4 | 1011679 |
| 383 | -0.54 -0.61 % |
09-10-2023 00:00:00 Monday |
88.01 87.47 |
88.58 | 87 | 1362576 |
| 384 | -0.23 -0.26 % |
06-10-2023 00:00:00 Friday |
90 89.77 |
90 | 89.38 | 455339 |
| 385 | -0.72 -0.8 % |
05-10-2023 00:00:00 Thursday |
90.36 89.64 |
90.6 | 89.24 | 869028 |
| 386 | -0.9 -1 % |
04-10-2023 00:00:00 Wednesday |
90.01 89.11 |
90.13 | 88.7 | 1424413 |
| 387 | -1.29 -1.41 % |
03-10-2023 00:00:00 Tuesday |
91.3 90.01 |
91.45 | 89.8 | 757360 |
| 388 | 0.56 0.62 % |
29-09-2023 00:00:00 Friday |
90.36 90.92 |
91.15 | 90.29 | 776389 |
| 389 | -1.28 -1.41 % |
28-09-2023 00:00:00 Thursday |
91.09 89.81 |
91.39 | 89.55 | 1936261 |
| 390 | -1.99 -2.15 % |
27-09-2023 00:00:00 Wednesday |
92.39 90.4 |
92.39 | 90.12 | 1928236 |
| 391 | -0.38 -0.41 % |
26-09-2023 00:00:00 Tuesday |
92.39 92.01 |
92.8 | 91.9 | 402350 |
| 392 | -0.65 -0.7 % |
25-09-2023 00:00:00 Monday |
92.57 91.92 |
92.65 | 91.76 | 709369 |
| 393 | -0.5 -0.54 % |
22-09-2023 00:00:00 Friday |
92.76 92.26 |
93.35 | 92 | 934159 |
| 394 | 1.05 1.14 % |
21-09-2023 00:00:00 Thursday |
91.71 92.76 |
93.15 | 91.71 | 495909 |
| 395 | -0.67 -0.72 % |
20-09-2023 00:00:00 Wednesday |
92.5 91.83 |
92.93 | 91.38 | 690928 |
| 396 | 0.23 0.25 % |
18-09-2023 00:00:00 Monday |
92.36 92.59 |
93.35 | 91.8 | 2107538 |
| 397 | -2.63 -2.78 % |
15-09-2023 00:00:00 Friday |
94.59 91.96 |
94.7 | 91.76 | 1509863 |
| 398 | 0.73 0.78 % |
14-09-2023 00:00:00 Thursday |
93.89 94.62 |
95.1 | 93.17 | 849321 |
| 399 | 1.13 1.23 % |
13-09-2023 00:00:00 Wednesday |
91.81 92.94 |
93.45 | 91.05 | 1202884 |
| 400 | -4.24 -4.43 % |
12-09-2023 00:00:00 Tuesday |
95.81 91.57 |
95.9 | 91.4 | 1021878 |
| 401 | -0.47 -0.49 % |
11-09-2023 00:00:00 Monday |
95.64 95.17 |
95.9 | 94.12 | 1437910 |
| 402 | 1.96 2.13 % |
08-09-2023 00:00:00 Friday |
92.01 93.97 |
94.9 | 91.55 | 2990455 |
| 403 | 0.37 0.41 % |
07-09-2023 00:00:00 Thursday |
91.34 91.71 |
91.9 | 91.1 | 437839 |
| 404 | -0.12 -0.13 % |
06-09-2023 00:00:00 Wednesday |
91.45 91.33 |
91.7 | 90.57 | 988469 |
| 405 | 0.57 0.63 % |
05-09-2023 00:00:00 Tuesday |
90.8 91.37 |
91.7 | 90.4 | 676969 |
| 406 | 0.55 0.61 % |
04-09-2023 00:00:00 Monday |
89.49 90.04 |
90.5 | 89.3 | 2138762 |
| 407 | -0.31 -0.35 % |
01-09-2023 00:00:00 Friday |
89.39 89.08 |
90 | 88.83 | 1373535 |
| 408 | -1.64 -1.81 % |
31-08-2023 00:00:00 Thursday |
90.8 89.16 |
91.19 | 89 | 1481121 |
| 409 | -0.85 -0.93 % |
30-08-2023 00:00:00 Wednesday |
91.6 90.75 |
91.6 | 90.7 | 582944 |
| 410 | -0.84 -0.91 % |
29-08-2023 00:00:00 Tuesday |
92.44 91.6 |
92.44 | 91.6 | 766134 |
| 411 | -0.31 -0.34 % |
28-08-2023 00:00:00 Monday |
92.2 91.89 |
92.5 | 91.5 | 1099830 |
| 412 | -0.2 -0.22 % |
25-08-2023 00:00:00 Friday |
91.9 91.7 |
93.19 | 91.69 | 707367 |
| 413 | 0.54 0.59 % |
24-08-2023 00:00:00 Thursday |
91.7 92.24 |
93.24 | 91.55 | 574254 |
| 414 | -0.69 -0.75 % |
23-08-2023 00:00:00 Wednesday |
91.99 91.3 |
91.99 | 91.12 | 293866 |
| 415 | -0.31 -0.34 % |
22-08-2023 00:00:00 Tuesday |
92.11 91.8 |
92.39 | 91.67 | 363944 |
| 416 | 0.7 0.77 % |
21-08-2023 00:00:00 Monday |
91.4 92.1 |
92.13 | 90.76 | 340871 |
| 417 | -0.69 -0.75 % |
18-08-2023 00:00:00 Friday |
92.01 91.32 |
92.37 | 91.2 | 620159 |
| 418 | -0.73 -0.78 % |
17-08-2023 00:00:00 Thursday |
93.06 92.33 |
93.29 | 92.05 | 218982 |
| 419 | 0.84 0.91 % |
16-08-2023 00:00:00 Wednesday |
92.56 93.4 |
93.45 | 92.1 | 276228 |
| 420 | -0.97 -1.04 % |
14-08-2023 00:00:00 Monday |
93.35 92.38 |
93.44 | 91.5 | 311042 |
| 421 | -0.35 -0.37 % |
11-08-2023 00:00:00 Friday |
93.83 93.48 |
94.3 | 93.3 | 312497 |
| 422 | -0.2 -0.21 % |
10-08-2023 00:00:00 Thursday |
94 93.8 |
94.34 | 93.5 | 331099 |
| 423 | 1.68 1.82 % |
09-08-2023 00:00:00 Wednesday |
92.32 94 |
94 | 92.1 | 394770 |
| 424 | -0.43 -0.46 % |
08-08-2023 00:00:00 Tuesday |
92.83 92.4 |
93.44 | 92 | 503244 |
| 425 | 0.26 0.28 % |
07-08-2023 00:00:00 Monday |
92.5 92.76 |
93 | 92.01 | 883109 |
| 426 | -0.99 -1.06 % |
04-08-2023 00:00:00 Friday |
93.36 92.37 |
93.95 | 92.06 | 458582 |
| 427 | -0.21 -0.22 % |
03-08-2023 00:00:00 Thursday |
93.66 93.45 |
94.21 | 93.17 | 450655 |
| 428 | -0.84 -0.89 % |
02-08-2023 00:00:00 Wednesday |
94.79 93.95 |
94.79 | 93 | 837129 |
| 429 | 0.2 0.21 % |
01-08-2023 00:00:00 Tuesday |
93.85 94.05 |
94.74 | 93.31 | 1446562 |
| 430 | -2.18 -2.27 % |
31-07-2023 00:00:00 Monday |
96.1 93.92 |
96.1 | 93.01 | 1946957 |
| 431 | -1.25 -1.3 % |
28-07-2023 00:00:00 Friday |
96.45 95.2 |
96.62 | 94.26 | 1350844 |
| 432 | -1.2 -1.2 % |
27-07-2023 00:00:00 Thursday |
100.1 98.9 |
100.35 | 98.15 | 689482 |
| 433 | -0.09 -0.09 % |
26-07-2023 00:00:00 Wednesday |
99.85 99.76 |
100.18 | 98.85 | 2066503 |
| 434 | -0.6 -0.6 % |
25-07-2023 00:00:00 Tuesday |
99.8 99.2 |
100.25 | 98.71 | 596702 |
| 435 | -0.04 -0.04 % |
24-07-2023 00:00:00 Monday |
99.6 99.56 |
100.73 | 99.45 | 1715391 |
| 436 | 0.6 0.61 % |
21-07-2023 00:00:00 Friday |
98.7 99.3 |
99.79 | 98.56 | 1854218 |
| 437 | 0.3 0.3 % |
20-07-2023 00:00:00 Thursday |
98.55 98.85 |
99.27 | 98.5 | 388686 |
| 438 | 0 0 % |
19-07-2023 00:00:00 Wednesday |
98 98 |
99.03 | 97.68 | 1846023 |
| 439 | -0.35 -0.36 % |
18-07-2023 00:00:00 Tuesday |
98 97.65 |
98.34 | 97.17 | 1482609 |
| 440 | 0.04 0.04 % |
17-07-2023 00:00:00 Monday |
97.21 97.25 |
97.9 | 96.9 | 2430420 |
| 441 | 0.42 0.44 % |
14-07-2023 00:00:00 Friday |
96.23 96.65 |
97.62 | 95.8 | 3953430 |
| 442 | -1.9 -1.93 % |
13-07-2023 00:00:00 Thursday |
98.35 96.45 |
98.75 | 96 | 1214674 |
| 443 | -0.3 -0.31 % |
12-07-2023 00:00:00 Wednesday |
98.2 97.9 |
99.22 | 97.72 | 1125267 |
| 444 | 0 0 % |
11-07-2023 00:00:00 Tuesday |
98 98 |
98.9 | 97 | 1299395 |
| 445 | -3.61 -3.57 % |
10-07-2023 00:00:00 Monday |
101 97.39 |
101.44 | 97.05 | 1902241 |
| 446 | 0.25 0.25 % |
07-07-2023 00:00:00 Friday |
99.25 99.5 |
101.2 | 98.8 | 3651145 |
| 447 | 2.7 2.81 % |
06-07-2023 00:00:00 Thursday |
96 98.7 |
98.84 | 96 | 3018606 |
| 448 | 0.79 0.83 % |
05-07-2023 00:00:00 Wednesday |
94.76 95.55 |
95.7 | 93.5 | 1006256 |
| 449 | -1.39 -1.45 % |
04-07-2023 00:00:00 Tuesday |
96 94.61 |
96.41 | 94.35 | 1031741 |
| 450 | 4.02 4.4 % |
03-07-2023 00:00:00 Monday |
91.36 95.38 |
96.05 | 91.31 | 1320473 |
| 451 | 0.52 0.57 % |
30-06-2023 00:00:00 Friday |
90.73 91.25 |
91.94 | 90.63 | 1693362 |
| 452 | 0.56 0.62 % |
28-06-2023 00:00:00 Wednesday |
89.99 90.55 |
91 | 88.99 | 1224078 |
| 453 | -0.3 -0.33 % |
27-06-2023 00:00:00 Tuesday |
89.61 89.31 |
90.49 | 88.9 | 1545970 |
| 454 | 0.9 1.01 % |
26-06-2023 00:00:00 Monday |
88.67 89.57 |
89.98 | 88.67 | 1665220 |
| 455 | -2.83 -3.07 % |
23-06-2023 00:00:00 Friday |
92.16 89.33 |
92.49 | 88.95 | 2891977 |
| 456 | -0.16 -0.17 % |
22-06-2023 00:00:00 Thursday |
92.1 91.94 |
92.85 | 91.7 | 1537803 |
| 457 | -0.51 -0.55 % |
21-06-2023 00:00:00 Wednesday |
92.49 91.98 |
92.85 | 91.71 | 313432 |
| 458 | 0.21 0.23 % |
20-06-2023 00:00:00 Tuesday |
91.66 91.87 |
92.6 | 91.31 | 795826 |
| 459 | -0.16 -0.17 % |
19-06-2023 00:00:00 Monday |
92.01 91.85 |
92.83 | 91.65 | 466255 |
| 460 | -0.96 -1.03 % |
16-06-2023 00:00:00 Friday |
93.04 92.08 |
93.2 | 91.85 | 1924332 |
| 461 | -0.15 -0.16 % |
15-06-2023 00:00:00 Thursday |
93.03 92.88 |
93.7 | 92.52 | 1438560 |
| 462 | 1.1 1.2 % |
14-06-2023 00:00:00 Wednesday |
92 93.1 |
93.53 | 92 | 1864706 |
| 463 | -1.12 -1.21 % |
13-06-2023 00:00:00 Tuesday |
92.94 91.82 |
93.1 | 91.62 | 2530637 |
| 464 | 1.49 1.65 % |
12-06-2023 00:00:00 Monday |
90.36 91.85 |
92 | 90.2 | 910000 |
| 465 | 0.29 0.32 % |
09-06-2023 00:00:00 Friday |
90.02 90.31 |
91.65 | 90.02 | 666337 |
| 466 | -0.88 -0.97 % |
08-06-2023 00:00:00 Thursday |
90.9 90.02 |
90.9 | 89.75 | 756693 |
| 467 | 1.4 1.57 % |
07-06-2023 00:00:00 Wednesday |
89.41 90.81 |
91.1 | 89.41 | 903557 |
| 468 | 0.24 0.27 % |
06-06-2023 00:00:00 Tuesday |
89.11 89.35 |
89.8 | 88.85 | 554217 |
| 469 | -0.59 -0.66 % |
05-06-2023 00:00:00 Monday |
89.8 89.21 |
89.9 | 88.6 | 899156 |
| 470 | -0.69 -0.76 % |
02-06-2023 00:00:00 Friday |
90.5 89.81 |
90.73 | 89.7 | 404646 |
| 471 | 0 0 % |
01-06-2023 00:00:00 Thursday |
90.5 90.5 |
91.14 | 89.92 | 1511438 |
| 472 | -0.36 -0.4 % |
31-05-2023 00:00:00 Wednesday |
90.45 90.09 |
91.43 | 89.6 | 1362847 |
| 473 | 0.47 0.52 % |
30-05-2023 00:00:00 Tuesday |
89.84 90.31 |
90.95 | 89.83 | 510857 |
| 474 | -0.19 -0.21 % |
29-05-2023 00:00:00 Monday |
90.15 89.96 |
90.46 | 89.4 | 460414 |
| 475 | 0.98 1.1 % |
26-05-2023 00:00:00 Friday |
89.15 90.13 |
90.3 | 89.02 | 1300108 |
| 476 | -0.48 -0.54 % |
25-05-2023 00:00:00 Thursday |
89.66 89.18 |
89.88 | 88.58 | 501700 |
| 477 | 0.64 0.72 % |
24-05-2023 00:00:00 Wednesday |
89 89.64 |
89.89 | 88.75 | 857810 |
| 478 | 1.61 1.84 % |
23-05-2023 00:00:00 Tuesday |
87.35 88.96 |
89.92 | 86.77 | 1581137 |
| 479 | 1.1 1.28 % |
22-05-2023 00:00:00 Monday |
86 87.1 |
87.25 | 85.3 | 997815 |
| 480 | 0.08 0.09 % |
19-05-2023 00:00:00 Friday |
85.99 86.07 |
86.2 | 84.8 | 575068 |
| 481 | -1.58 -1.8 % |
18-05-2023 00:00:00 Thursday |
87.55 85.97 |
87.71 | 85.75 | 2214392 |
| 482 | -0.3 -0.34 % |
17-05-2023 00:00:00 Wednesday |
87.8 87.5 |
88.61 | 87.3 | 2895222 |
| 483 | 1.5 1.75 % |
16-05-2023 00:00:00 Tuesday |
85.5 87 |
87.67 | 85.01 | 4536535 |
| 484 | 0.68 0.81 % |
15-05-2023 00:00:00 Monday |
83.53 84.21 |
84.55 | 83.53 | 491325 |
| 485 | -0.43 -0.51 % |
12-05-2023 00:00:00 Friday |
83.94 83.51 |
84.1 | 83.35 | 642508 |
| 486 | -0.07 -0.08 % |
11-05-2023 00:00:00 Thursday |
84.06 83.99 |
84.42 | 83.9 | 626862 |
| 487 | -0.24 -0.28 % |
10-05-2023 00:00:00 Wednesday |
84.5 84.26 |
84.64 | 83.85 | 402277 |
| 488 | 0.58 0.7 % |
09-05-2023 00:00:00 Tuesday |
83.41 83.99 |
84.3 | 83.41 | 591643 |
| 489 | 0.44 0.53 % |
08-05-2023 00:00:00 Monday |
82.8 83.24 |
83.4 | 82.45 | 466188 |
| 490 | -0.27 -0.33 % |
05-05-2023 00:00:00 Friday |
83.04 82.77 |
83.34 | 82.41 | 811533 |
| 491 | 0.29 0.35 % |
04-05-2023 00:00:00 Thursday |
83.05 83.34 |
84.5 | 82.86 | 1172122 |
| 492 | 0.46 0.56 % |
03-05-2023 00:00:00 Wednesday |
82.21 82.67 |
83.62 | 82.21 | 1546689 |
| 493 | 0.61 0.75 % |
02-05-2023 00:00:00 Tuesday |
81.56 82.17 |
82.72 | 81.4 | 754907 |
| 494 | 0.57 0.71 % |
28-04-2023 00:00:00 Friday |
80.8 81.37 |
81.5 | 80.4 | 1525210 |
| 495 | 2 2.55 % |
27-04-2023 00:00:00 Thursday |
78.5 80.5 |
80.75 | 78.43 | 907608 |
| 496 | 0.32 0.41 % |
26-04-2023 00:00:00 Wednesday |
78.11 78.43 |
78.83 | 78.11 | 491242 |
| 497 | 0.45 0.58 % |
25-04-2023 00:00:00 Tuesday |
78.02 78.47 |
78.85 | 78.02 | 222661 |
| 498 | -0.04 -0.05 % |
24-04-2023 00:00:00 Monday |
78.25 78.21 |
78.63 | 77.92 | 320378 |
| 499 | -0.38 -0.48 % |
21-04-2023 00:00:00 Friday |
78.61 78.23 |
78.73 | 77.86 | 403598 |
| 500 | -0.65 -0.82 % |
20-04-2023 00:00:00 Thursday |
79 78.35 |
79.1 | 78.13 | 476611 |
| 501 | 0.84 1.08 % |
19-04-2023 00:00:00 Wednesday |
77.66 78.5 |
78.7 | 77.66 | 470085 |
| 502 | 0.75 0.97 % |
18-04-2023 00:00:00 Tuesday |
77.22 77.97 |
78.1 | 77.22 | 306584 |
| 503 | 0.21 0.27 % |
17-04-2023 00:00:00 Monday |
77.01 77.22 |
77.45 | 76.76 | 562441 |
| 504 | -0.66 -0.85 % |
13-04-2023 00:00:00 Thursday |
77.91 77.25 |
78.19 | 77.02 | 341223 |
| 505 | 0.09 0.12 % |
12-04-2023 00:00:00 Wednesday |
77.9 77.99 |
78.12 | 77.6 | 428885 |
| 506 | 0.28 0.36 % |
11-04-2023 00:00:00 Tuesday |
77.62 77.9 |
78.09 | 77.62 | 498129 |
| 507 | -0.08 -0.1 % |
10-04-2023 00:00:00 Monday |
77.89 77.81 |
78.18 | 77.41 | 340592 |
| 508 | 0.66 0.86 % |
06-04-2023 00:00:00 Thursday |
77.02 77.68 |
77.89 | 76.94 | 452321 |
| 509 | -0.83 -1.06 % |
05-04-2023 00:00:00 Wednesday |
78 77.17 |
78.2 | 77 | 471729 |
| 510 | 0.34 0.44 % |
03-04-2023 00:00:00 Monday |
77.14 77.48 |
78.27 | 76.87 | 858573 |
| 511 | 0.74 0.96 % |
31-03-2023 00:00:00 Friday |
77.2 77.94 |
78.32 | 77.2 | 672309 |
| 512 | 0.23 0.3 % |
29-03-2023 00:00:00 Wednesday |
76.66 76.89 |
77.53 | 76.66 | 521546 |
| 513 | -0.18 -0.23 % |
28-03-2023 00:00:00 Tuesday |
77.1 76.92 |
77.18 | 75.77 | 892252 |
| 514 | -0.62 -0.8 % |
27-03-2023 00:00:00 Monday |
77.73 77.11 |
78.37 | 76.82 | 299931 |
| 515 | 0.01 0.01 % |
24-03-2023 00:00:00 Friday |
78.36 78.37 |
79.2 | 78.05 | 750347 |
| 516 | -0.06 -0.08 % |
23-03-2023 00:00:00 Thursday |
79.11 79.05 |
79.58 | 78.8 | 299792 |
| 517 | -0.36 -0.45 % |
22-03-2023 00:00:00 Wednesday |
79.94 79.58 |
79.94 | 79.1 | 601774 |
| 518 | -1.29 -1.6 % |
21-03-2023 00:00:00 Tuesday |
80.8 79.51 |
81 | 79.35 | 481608 |
| 519 | 1.5 1.9 % |
20-03-2023 00:00:00 Monday |
79.06 80.56 |
80.69 | 78.83 | 1730947 |
| 520 | -1.33 -1.65 % |
17-03-2023 00:00:00 Friday |
80.69 79.36 |
80.8 | 78.9 | 1152006 |
| 521 | 1.17 1.49 % |
16-03-2023 00:00:00 Thursday |
78.76 79.93 |
80.4 | 78.8 | 21428018 |
| 522 | 0.85 1.09 % |
15-03-2023 00:00:00 Wednesday |
77.86 78.71 |
79.03 | 77.86 | 735376 |
| 523 | 0.07 0.09 % |
14-03-2023 00:00:00 Tuesday |
77.61 77.68 |
78.1 | 77.22 | 379120 |
| 524 | -0.71 -0.9 % |
13-03-2023 00:00:00 Monday |
78.5 77.79 |
78.92 | 77.66 | 1096485 |
| 525 | 0.31 0.39 % |
10-03-2023 00:00:00 Friday |
78.59 78.9 |
79.24 | 77.55 | 745217 |
| 526 | -0.52 -0.66 % |
09-03-2023 00:00:00 Thursday |
79.22 78.7 |
79.45 | 78.55 | 304844 |
| 527 | 0.23 0.29 % |
08-03-2023 00:00:00 Wednesday |
78.95 79.18 |
79.29 | 78.48 | 657584 |
| 528 | 1.19 1.52 % |
06-03-2023 00:00:00 Monday |
78.07 79.26 |
79.76 | 78 | 975432 |
| 529 | -0.11 -0.14 % |
03-03-2023 00:00:00 Friday |
78.34 78.23 |
78.5 | 77.72 | 1289676 |
| 530 | 0.91 1.18 % |
02-03-2023 00:00:00 Thursday |
77 77.91 |
78.15 | 76.8 | 578941 |
| 531 | 0.97 1.28 % |
01-03-2023 00:00:00 Wednesday |
76 76.97 |
77.19 | 75.88 | 717142 |
| 532 | -0.7 -0.91 % |
28-02-2023 00:00:00 Tuesday |
76.75 76.05 |
77 | 75.8 | 1004161 |
| 533 | -0.5 -0.65 % |
27-02-2023 00:00:00 Monday |
77.35 76.85 |
77.35 | 76.2 | 1410627 |
| 534 | 0.25 0.32 % |
24-02-2023 00:00:00 Friday |
77.1 77.35 |
77.65 | 77.1 | 571599 |
| 535 | -0.65 -0.83 % |
23-02-2023 00:00:00 Thursday |
77.9 77.25 |
77.9 | 76.75 | 1181762 |
| 536 | -1.35 -1.72 % |
22-02-2023 00:00:00 Wednesday |
78.65 77.3 |
78.8 | 77.1 | 886281 |
| 537 | -0.85 -1.06 % |
21-02-2023 00:00:00 Tuesday |
80.05 79.2 |
80.15 | 79 | 719434 |
| 538 | -1 -1.24 % |
20-02-2023 00:00:00 Monday |
80.55 79.55 |
80.95 | 79.3 | 648129 |
| 539 | 0.75 0.94 % |
17-02-2023 00:00:00 Friday |
79.8 80.55 |
81.05 | 79.6 | 1305625 |
| 540 | 0.1 0.13 % |
16-02-2023 00:00:00 Thursday |
79.7 79.8 |
80.05 | 79.2 | 613983 |
| 541 | 1.2 1.53 % |
15-02-2023 00:00:00 Wednesday |
78.3 79.5 |
79.7 | 78.3 | 415080 |
| 542 | -0.15 -0.19 % |
14-02-2023 00:00:00 Tuesday |
79.3 79.15 |
79.8 | 78.7 | 218107 |
| 543 | -0.35 -0.44 % |
13-02-2023 00:00:00 Monday |
79.8 79.45 |
80.25 | 79.25 | 608024 |
| 544 | 0.3 0.38 % |
10-02-2023 00:00:00 Friday |
79.5 79.8 |
80.45 | 79.5 | 790917 |
| 545 | 0.9 1.14 % |
09-02-2023 00:00:00 Thursday |
78.75 79.65 |
80.7 | 78.75 | 958187 |
| 546 | 0.4 0.51 % |
08-02-2023 00:00:00 Wednesday |
78.85 79.25 |
79.4 | 78.3 | 376722 |
| 547 | -0.25 -0.32 % |
07-02-2023 00:00:00 Tuesday |
79.25 79 |
79.75 | 78.7 | 729045 |
| 548 | 0.95 1.21 % |
06-02-2023 00:00:00 Monday |
78.3 79.25 |
79.55 | 78.15 | 1016830 |
| 549 | -0.45 -0.57 % |
03-02-2023 00:00:00 Friday |
78.9 78.45 |
78.95 | 76.9 | 695047 |
| 550 | -1.4 -1.75 % |
02-02-2023 00:00:00 Thursday |
79.9 78.5 |
80 | 78.15 | 676543 |
| 551 | -1.7 -2.09 % |
01-02-2023 00:00:00 Wednesday |
81.5 79.8 |
81.8 | 78.3 | 1997528 |
| 552 | -0.5 -0.61 % |
31-01-2023 00:00:00 Tuesday |
82.3 81.8 |
83.3 | 81.2 | 1162338 |
| 553 | 0.75 0.93 % |
30-01-2023 00:00:00 Monday |
80.95 81.7 |
82.5 | 80.45 | 1421008 |
| 554 | -1.3 -1.58 % |
27-01-2023 00:00:00 Friday |
82.25 80.95 |
83 | 80 | 1404784 |
| 555 | -0.3 -0.36 % |
25-01-2023 00:00:00 Wednesday |
82.8 82.5 |
83.4 | 82.3 | 679516 |
| 556 | -0.55 -0.66 % |
24-01-2023 00:00:00 Tuesday |
83.65 83.1 |
83.8 | 82.7 | 464687 |
| 557 | 0.6 0.72 % |
23-01-2023 00:00:00 Monday |
82.8 83.4 |
83.6 | 82.6 | 779249 |
| 558 | -0.1 -0.12 % |
20-01-2023 00:00:00 Friday |
83 82.9 |
83.6 | 82.7 | 1038343 |
| 559 | 1.2 1.46 % |
19-01-2023 00:00:00 Thursday |
82.05 83.25 |
83.45 | 82 | 1429395 |
| 560 | 1 1.23 % |
18-01-2023 00:00:00 Wednesday |
81.15 82.15 |
82.9 | 81.1 | 1032393 |
| 561 | -0.6 -0.73 % |
17-01-2023 00:00:00 Tuesday |
82.2 81.6 |
82.6 | 81 | 497399 |
| 562 | -0.2 -0.24 % |
16-01-2023 00:00:00 Monday |
82.4 82.2 |
82.65 | 81.7 | 1017694 |
| 563 | 0.7 0.86 % |
13-01-2023 00:00:00 Friday |
81.6 82.3 |
82.4 | 81.1 | 1133758 |
| 564 | -2.4 -2.86 % |
12-01-2023 00:00:00 Thursday |
84 81.6 |
84 | 81.2 | 1413080 |
| 565 | 2.75 3.41 % |
11-01-2023 00:00:00 Wednesday |
80.7 83.45 |
84.1 | 80.6 | 5953423 |
| 566 | 0.1 0.12 % |
10-01-2023 00:00:00 Tuesday |
80.5 80.6 |
80.8 | 79.7 | 1244158 |
| 567 | -0.9 -1.11 % |
09-01-2023 00:00:00 Monday |
81 80.1 |
81 | 79.7 | 2110800 |
| 568 | 0.9 1.14 % |
06-01-2023 00:00:00 Friday |
79.1 80 |
80.85 | 78.95 | 2371725 |
| 569 | 0.2 0.25 % |
05-01-2023 00:00:00 Thursday |
78.9 79.1 |
79.3 | 78.3 | 1575211 |
| 570 | -0.9 -1.14 % |
04-01-2023 00:00:00 Wednesday |
79 78.1 |
79.5 | 77.35 | 1601681 |
| 571 | 0.75 0.96 % |
03-01-2023 00:00:00 Tuesday |
77.8 78.55 |
78.9 | 77.6 | 953048 |
| 572 | 1 1.3 % |
02-01-2023 00:00:00 Monday |
77 78 |
78.55 | 76.45 | 1737646 |
| 573 | 1 1.32 % |
30-12-2022 00:00:00 Friday |
75.5 76.5 |
77.5 | 75.15 | 1767239 |
| 574 | 0.25 0.34 % |
29-12-2022 00:00:00 Thursday |
74.6 74.85 |
75.15 | 74.1 | 1157981 |
| 575 | -0.15 -0.2 % |
28-12-2022 00:00:00 Wednesday |
75 74.85 |
75.15 | 74.45 | 573285 |
| 576 | 0.2 0.27 % |
27-12-2022 00:00:00 Tuesday |
74.9 75.1 |
75.2 | 74.3 | 677167 |
| 577 | 1.45 1.99 % |
26-12-2022 00:00:00 Monday |
72.95 74.4 |
74.6 | 72.35 | 635788 |
| 578 | -1.7 -2.28 % |
23-12-2022 00:00:00 Friday |
74.65 72.95 |
75.05 | 72.8 | 2807947 |
| 579 | -1.15 -1.51 % |
22-12-2022 00:00:00 Thursday |
76.3 75.15 |
76.7 | 74.6 | 1333899 |
| 580 | -1.2 -1.55 % |
21-12-2022 00:00:00 Wednesday |
77.55 76.35 |
78.15 | 76.15 | 2555662 |
| 581 | -0.15 -0.19 % |
20-12-2022 00:00:00 Tuesday |
77.95 77.8 |
78.2 | 77.05 | 1201233 |
| 582 | 0.85 1.1 % |
19-12-2022 00:00:00 Monday |
77.1 77.95 |
78.15 | 76.6 | 1282963 |
| 583 | -1 -1.28 % |
16-12-2022 00:00:00 Friday |
78.1 77.1 |
79 | 76.7 | 863168 |
| 584 | -0.1 -0.13 % |
15-12-2022 00:00:00 Thursday |
78.15 78.05 |
78.6 | 77.8 | 1226216 |
| 585 | 0.15 0.19 % |
14-12-2022 00:00:00 Wednesday |
78 78.15 |
78.7 | 77.6 | 1326710 |
| 586 | -1.45 -1.83 % |
13-12-2022 00:00:00 Tuesday |
79.2 77.75 |
79.25 | 77.5 | 852510 |
| 587 | 1.85 2.4 % |
12-12-2022 00:00:00 Monday |
77 78.85 |
79 | 76.75 | 2359964 |
| 588 | -0.3 -0.39 % |
09-12-2022 00:00:00 Friday |
77.3 77 |
78.35 | 76.7 | 2468702 |
| 589 | -0.85 -1.1 % |
08-12-2022 00:00:00 Thursday |
77.6 76.75 |
77.6 | 76.45 | 1631624 |
| 590 | 0.45 0.59 % |
07-12-2022 00:00:00 Wednesday |
76.25 76.7 |
77.8 | 76.15 | 1843018 |
| 591 | -1.15 -1.49 % |
06-12-2022 00:00:00 Tuesday |
77 75.85 |
77.3 | 75.65 | 469059 |
| 592 | 0 0 % |
05-12-2022 00:00:00 Monday |
77 77 |
77.7 | 76.65 | 1325482 |
| 593 | 0.85 1.12 % |
02-12-2022 00:00:00 Friday |
76.15 77 |
77.25 | 76 | 865229 |
| 594 | -0.6 -0.78 % |
01-12-2022 00:00:00 Thursday |
76.8 76.2 |
77.25 | 76 | 1364206 |
| 595 | 2.05 2.75 % |
30-11-2022 00:00:00 Wednesday |
74.6 76.65 |
77 | 74.5 | 1521425 |
| 596 | -1.25 -1.63 % |
29-11-2022 00:00:00 Tuesday |
76.5 75.25 |
76.7 | 75 | 1222157 |
| 597 | 2.75 3.75 % |
28-11-2022 00:00:00 Monday |
73.4 76.15 |
76.45 | 73.4 | 4520397 |
| 598 | 1.3 1.8 % |
25-11-2022 00:00:00 Friday |
72.05 73.35 |
73.9 | 71.65 | 2901944 |
| 599 | 2.15 3.08 % |
24-11-2022 00:00:00 Thursday |
69.9 72.05 |
72.65 | 69.9 | 3901419 |
| 600 | -0.1 -0.14 % |
23-11-2022 00:00:00 Wednesday |
70 69.9 |
70.25 | 69.7 | 995624 |
| 601 | -0.4 -0.57 % |
22-11-2022 00:00:00 Tuesday |
70.4 70 |
70.4 | 69.5 | 842732 |
| 602 | 0.75 1.08 % |
21-11-2022 00:00:00 Monday |
69.3 70.05 |
70.35 | 69.2 | 1880620 |
| 603 | 0.1 0.14 % |
18-11-2022 00:00:00 Friday |
69.1 69.2 |
69.45 | 68.75 | 1010399 |
| 604 | -0.25 -0.36 % |
17-11-2022 00:00:00 Thursday |
69.35 69.1 |
69.6 | 69 | 761562 |
| 605 | -0.25 -0.36 % |
16-11-2022 00:00:00 Wednesday |
69.6 69.35 |
69.7 | 69.1 | 1156876 |
| 606 | 0.1 0.14 % |
15-11-2022 00:00:00 Tuesday |
69.55 69.65 |
69.75 | 69.15 | 1383530 |
| 607 | -0.4 -0.57 % |
14-11-2022 00:00:00 Monday |
69.8 69.4 |
70.15 | 68.85 | 1095272 |
| 608 | -0.15 -0.21 % |
11-11-2022 00:00:00 Friday |
69.9 69.75 |
69.95 | 69.4 | 948318 |
| 609 | 0.45 0.65 % |
10-11-2022 00:00:00 Thursday |
69.2 69.65 |
69.85 | 69.2 | 996076 |
| 610 | -1 -1.42 % |
09-11-2022 00:00:00 Wednesday |
70.6 69.6 |
70.6 | 69.4 | 1157332 |
| 611 | 1.2 1.74 % |
07-11-2022 00:00:00 Monday |
68.8 70 |
70.2 | 68.65 | 2428988 |
| 612 | 0 0 % |
04-11-2022 00:00:00 Friday |
68.55 68.55 |
69 | 68.3 | 918506 |
| 613 | 0.1 0.15 % |
03-11-2022 00:00:00 Thursday |
68.65 68.75 |
69.15 | 68.45 | 5264284 |
| 614 | 0.05 0.07 % |
02-11-2022 00:00:00 Wednesday |
68.55 68.6 |
69.05 | 68.35 | 1016215 |
| 615 | 0.2 0.29 % |
01-11-2022 00:00:00 Tuesday |
68.3 68.5 |
68.65 | 68.15 | 1337461 |
| 616 | 0.05 0.07 % |
31-10-2022 00:00:00 Monday |
68.2 68.25 |
68.75 | 68.05 | 1015748 |
| 617 | 0.15 0.22 % |
28-10-2022 00:00:00 Friday |
68.3 68.45 |
69.2 | 68 | 1108877 |
| 618 | 0.4 0.59 % |
27-10-2022 00:00:00 Thursday |
67.9 68.3 |
68.5 | 67.85 | 1261990 |
| 619 | 0.15 0.22 % |
25-10-2022 00:00:00 Tuesday |
67.8 67.95 |
68.3 | 67.15 | 3264068 |
| 620 | -0.4 -0.58 % |
24-10-2022 00:00:00 Monday |
68.5 68.1 |
68.5 | 68 | 261458 |
| 621 | 0.1 0.15 % |
21-10-2022 00:00:00 Friday |
67.35 67.45 |
68 | 67.25 | 834263 |
| 622 | 1 1.5 % |
20-10-2022 00:00:00 Thursday |
66.85 67.85 |
68.15 | 66.5 | 1079732 |
| 623 | 0.3 0.45 % |
19-10-2022 00:00:00 Wednesday |
66.7 67 |
67.25 | 66.4 | 878434 |
| 624 | 0.4 0.6 % |
18-10-2022 00:00:00 Tuesday |
66.3 66.7 |
66.8 | 66.1 | 747603 |
| 625 | -0.35 -0.53 % |
17-10-2022 00:00:00 Monday |
66.45 66.1 |
66.7 | 65.55 | 5098991 |
| 626 | -1.4 -2.07 % |
14-10-2022 00:00:00 Friday |
67.75 66.35 |
67.85 | 66.2 | 943661 |
| 627 | -0.4 -0.59 % |
13-10-2022 00:00:00 Thursday |
67.25 66.85 |
67.7 | 66.45 | 896920 |
| 628 | 1.2 1.82 % |
12-10-2022 00:00:00 Wednesday |
66.05 67.25 |
67.85 | 65.95 | 1335751 |
| 629 | -1.85 -2.73 % |
11-10-2022 00:00:00 Tuesday |
67.85 66 |
67.85 | 65.85 | 4571502 |
| 630 | 1 1.5 % |
10-10-2022 00:00:00 Monday |
66.55 67.55 |
67.7 | 66.55 | 918244 |
| 631 | -0.15 -0.22 % |
07-10-2022 00:00:00 Friday |
67.65 67.5 |
67.85 | 67.05 | 1658109 |
| 632 | -0.35 -0.51 % |
06-10-2022 00:00:00 Thursday |
68.05 67.7 |
68.15 | 67.4 | 1486671 |
| 633 | -0.3 -0.44 % |
04-10-2022 00:00:00 Tuesday |
67.6 67.3 |
67.8 | 67.1 | 652930 |
| 634 | -0.4 -0.6 % |
03-10-2022 00:00:00 Monday |
67.15 66.75 |
68.05 | 66.6 | 2039764 |
| 635 | 1 1.52 % |
30-09-2022 00:00:00 Friday |
66 67 |
67.2 | 65.5 | 1704879 |
| 636 | -0.3 -0.45 % |
29-09-2022 00:00:00 Thursday |
66.25 65.95 |
67.2 | 65.2 | 3787519 |
| 637 | -0.8 -1.2 % |
28-09-2022 00:00:00 Wednesday |
66.6 65.8 |
66.6 | 65.6 | 2509889 |
| 638 | 0.5 0.75 % |
27-09-2022 00:00:00 Tuesday |
66.3 66.8 |
67.05 | 66.15 | 3006124 |
| 639 | -1.1 -1.64 % |
26-09-2022 00:00:00 Monday |
67.15 66.05 |
67.4 | 65.8 | 2597318 |
| 640 | -0.35 -0.52 % |
23-09-2022 00:00:00 Friday |
67.8 67.45 |
67.95 | 67.2 | 1538805 |
| 641 | -0.6 -0.88 % |
22-09-2022 00:00:00 Thursday |
68.4 67.8 |
68.4 | 67.5 | 1783251 |
| 642 | -0.9 -1.3 % |
21-09-2022 00:00:00 Wednesday |
69.35 68.45 |
69.35 | 68.2 | 1758893 |
| 643 | -1.4 -1.99 % |
20-09-2022 00:00:00 Tuesday |
70.5 69.1 |
70.5 | 69 | 1564921 |
| 644 | -0.45 -0.64 % |
19-09-2022 00:00:00 Monday |
70.15 69.7 |
70.4 | 69.35 | 4325116 |
| 645 | -1.65 -2.3 % |
16-09-2022 00:00:00 Friday |
71.6 69.95 |
71.7 | 69.6 | 2331183 |
| 646 | -0.25 -0.35 % |
15-09-2022 00:00:00 Thursday |
71.85 71.6 |
72.2 | 71.35 | 1020210 |
| 647 | -0.15 -0.21 % |
14-09-2022 00:00:00 Wednesday |
72 71.85 |
72.25 | 71.65 | 1090473 |
| 648 | -0.75 -1.03 % |
13-09-2022 00:00:00 Tuesday |
73 72.25 |
73.1 | 72.1 | 1309034 |
| 649 | 0.1 0.14 % |
12-09-2022 00:00:00 Monday |
72.55 72.65 |
73 | 71.95 | 811867 |
| 650 | -0.9 -1.23 % |
09-09-2022 00:00:00 Friday |
73.3 72.4 |
73.35 | 72 | 658513 |
| 651 | 1.05 1.46 % |
08-09-2022 00:00:00 Thursday |
71.95 73 |
73.75 | 71.85 | 3260545 |
| 652 | 0.65 0.92 % |
07-09-2022 00:00:00 Wednesday |
70.75 71.4 |
71.55 | 70.7 | 1529780 |
| 653 | -0.3 -0.42 % |
06-09-2022 00:00:00 Tuesday |
71.05 70.75 |
71.2 | 70.55 | 1110934 |
| 654 | -0.25 -0.35 % |
05-09-2022 00:00:00 Monday |
71.25 71 |
71.65 | 70.9 | 681866 |
| 655 | -0.55 -0.77 % |
02-09-2022 00:00:00 Friday |
71.75 71.2 |
71.75 | 70.85 | 511786 |
| 656 | 0.05 0.07 % |
01-09-2022 00:00:00 Thursday |
71.1 71.15 |
71.45 | 70.8 | 1291977 |
| 657 | 0.25 0.35 % |
30-08-2022 00:00:00 Tuesday |
71.3 71.55 |
71.8 | 71.3 | 783233 |
| 658 | 0 0 % |
29-08-2022 00:00:00 Monday |
71.05 71.05 |
71.45 | 70.35 | 826955 |
| 659 | -0.1 -0.14 % |
26-08-2022 00:00:00 Friday |
71.95 71.85 |
72.3 | 71.7 | 1101408 |
| 660 | 0.65 0.92 % |
25-08-2022 00:00:00 Thursday |
70.8 71.45 |
71.9 | 70.8 | 1521829 |
| 661 | -0.75 -1.05 % |
24-08-2022 00:00:00 Wednesday |
71.3 70.55 |
71.4 | 70.3 | 1538864 |
| 662 | 0 0 % |
23-08-2022 00:00:00 Tuesday |
71.1 71.1 |
71.55 | 70.65 | 1158116 |
| 663 | -0.85 -1.18 % |
22-08-2022 00:00:00 Monday |
72.2 71.35 |
72.2 | 70.9 | 768047 |
| 664 | -0.65 -0.89 % |
19-08-2022 00:00:00 Friday |
72.75 72.1 |
72.75 | 71.8 | 1120622 |
| 665 | -0.9 -1.22 % |
18-08-2022 00:00:00 Thursday |
73.55 72.65 |
73.6 | 72.45 | 1335784 |
| 666 | 0.25 0.34 % |
17-08-2022 00:00:00 Wednesday |
73.1 73.35 |
73.8 | 73.1 | 895538 |
| 667 | 1.55 2.17 % |
16-08-2022 00:00:00 Tuesday |
71.55 73.1 |
73.3 | 71.25 | 1169860 |
| 668 | 0.65 0.92 % |
12-08-2022 00:00:00 Friday |
70.85 71.5 |
71.7 | 70.85 | 1370791 |
| 669 | 0 0 % |
11-08-2022 00:00:00 Thursday |
70.95 70.95 |
71.3 | 70.75 | 1296016 |
| 670 | -0.85 -1.16 % |
10-08-2022 00:00:00 Wednesday |
73.4 72.55 |
73.95 | 72.4 | 1476962 |
| 671 | 0.05 0.07 % |
08-08-2022 00:00:00 Monday |
73.3 73.35 |
73.75 | 72.4 | 874280 |
| 672 | 1.8 2.53 % |
05-08-2022 00:00:00 Friday |
71.25 73.05 |
73.2 | 70.95 | 2315426 |
| 673 | -0.55 -0.77 % |
04-08-2022 00:00:00 Thursday |
71.75 71.2 |
71.75 | 70.6 | 1515811 |
| 674 | -1.45 -2 % |
03-08-2022 00:00:00 Wednesday |
72.5 71.05 |
72.5 | 70.8 | 1237017 |
| 675 | 0.55 0.77 % |
02-08-2022 00:00:00 Tuesday |
71.4 71.95 |
72.1 | 71.2 | 1660048 |
| 676 | -1.15 -1.59 % |
01-08-2022 00:00:00 Monday |
72.3 71.15 |
72.45 | 70.85 | 5432568 |
| 677 | 0.85 1.18 % |
29-07-2022 00:00:00 Friday |
72.1 72.95 |
73.25 | 72.1 | 1089089 |
| 678 | -0.1 -0.14 % |
28-07-2022 00:00:00 Thursday |
72.2 72.1 |
72.6 | 71.9 | 847937 |
| 679 | 0.35 0.49 % |
27-07-2022 00:00:00 Wednesday |
71.75 72.1 |
72.25 | 71.4 | 591506 |
| 680 | -0.45 -0.62 % |
26-07-2022 00:00:00 Tuesday |
72.1 71.65 |
72.3 | 71.5 | 655226 |
| 681 | -0.15 -0.21 % |
25-07-2022 00:00:00 Monday |
72.3 72.15 |
72.3 | 71.25 | 849258 |
| 682 | -0.8 -1.1 % |
22-07-2022 00:00:00 Friday |
73 72.2 |
73 | 72.05 | 611736 |
| 683 | -0.05 -0.07 % |
21-07-2022 00:00:00 Thursday |
72.65 72.6 |
72.75 | 71.6 | 486488 |
| 684 | -0.65 -0.89 % |
20-07-2022 00:00:00 Wednesday |
72.95 72.3 |
73.15 | 72.15 | 1140189 |
| 685 | 0.75 1.05 % |
19-07-2022 00:00:00 Tuesday |
71.25 72 |
72.15 | 71 | 850466 |
| 686 | 0.4 0.57 % |
18-07-2022 00:00:00 Monday |
70.75 71.15 |
71.25 | 70.35 | 4029391 |
| 687 | -0.6 -0.85 % |
15-07-2022 00:00:00 Friday |
70.95 70.35 |
71.1 | 70 | 327953 |
| 688 | 0.35 0.5 % |
14-07-2022 00:00:00 Thursday |
70.35 70.7 |
71 | 70.15 | 713350 |
| 689 | -0.15 -0.21 % |
13-07-2022 00:00:00 Wednesday |
70.55 70.4 |
71 | 70.25 | 856552 |
| 690 | -1.8 -2.48 % |
12-07-2022 00:00:00 Tuesday |
72.45 70.65 |
72.55 | 70.5 | 1154275 |
| 691 | -0.3 -0.41 % |
11-07-2022 00:00:00 Monday |
72.85 72.55 |
72.85 | 72.05 | 921052 |
| 692 | 0.15 0.21 % |
08-07-2022 00:00:00 Friday |
72.55 72.7 |
73.25 | 72.2 | 895160 |
| 693 | -0.65 -0.89 % |
07-07-2022 00:00:00 Thursday |
73.35 72.7 |
73.35 | 72.2 | 674856 |
| 694 | -1.5 -2.03 % |
06-07-2022 00:00:00 Wednesday |
74.05 72.55 |
74.6 | 72.25 | 793149 |
| 695 | -1.2 -1.61 % |
05-07-2022 00:00:00 Tuesday |
74.75 73.55 |
74.75 | 73.4 | 1002421 |
| 696 | -0.4 -0.53 % |
04-07-2022 00:00:00 Monday |
74.8 74.4 |
74.8 | 73.35 | 587209 |
| 697 | -0.45 -0.6 % |
01-07-2022 00:00:00 Friday |
75 74.55 |
75.15 | 72.8 | 1509356 |
| 698 | 0.05 0.07 % |
30-06-2022 00:00:00 Thursday |
74.2 74.25 |
75.9 | 73.75 | 2722601 |
| 699 | 0.53 0.73 % |
29-06-2022 00:00:00 Wednesday |
72.67 73.2 |
73.4 | 71.9 | 1472867 |
| 700 | -0.93 -1.27 % |
28-06-2022 00:00:00 Tuesday |
73.2 72.27 |
73.73 | 71.73 | 1776661 |
| 701 | -0.3 -0.41 % |
27-06-2022 00:00:00 Monday |
73.37 73.07 |
73.83 | 72.53 | 1456697 |
| 702 | 0.76 1.06 % |
24-06-2022 00:00:00 Friday |
71.57 72.33 |
72.47 | 71.53 | 913414 |
| 703 | 1.14 1.62 % |
23-06-2022 00:00:00 Thursday |
70.43 71.57 |
71.67 | 70.1 | 1062727 |
| 704 | -0.57 -0.8 % |
22-06-2022 00:00:00 Wednesday |
70.97 70.4 |
71.07 | 69.07 | 1102097 |
| 705 | 0.77 1.1 % |
21-06-2022 00:00:00 Tuesday |
69.73 70.5 |
70.8 | 69.07 | 682682 |
| 706 | -1.46 -2.08 % |
20-06-2022 00:00:00 Monday |
70.13 68.67 |
70.3 | 67.73 | 2024827 |
| 707 | -2.47 -3.43 % |
17-06-2022 00:00:00 Friday |
72 69.53 |
72 | 69 | 1545271 |
| 708 | -1.16 -1.58 % |
16-06-2022 00:00:00 Thursday |
73.33 72.17 |
73.83 | 71.7 | 1190879 |
| 709 | -1.17 -1.58 % |
15-06-2022 00:00:00 Wednesday |
73.97 72.8 |
73.97 | 72.2 | 1112930 |
| 710 | -2.24 -2.96 % |
14-06-2022 00:00:00 Tuesday |
75.77 73.53 |
76.03 | 73.4 | 1575011 |
| 711 | -1.46 -1.89 % |
13-06-2022 00:00:00 Monday |
77.23 75.77 |
77.57 | 75.4 | 1283572 |
| 712 | -0.67 -0.85 % |
10-06-2022 00:00:00 Friday |
78.87 78.2 |
78.87 | 77.67 | 856090 |
| 713 | 0.04 0.05 % |
09-06-2022 00:00:00 Thursday |
78.83 78.87 |
80.43 | 77.9 | 1129399 |
| 714 | -0.77 -0.97 % |
08-06-2022 00:00:00 Wednesday |
79.4 78.63 |
79.43 | 78.47 | 449105 |
| 715 | 0.2 0.25 % |
07-06-2022 00:00:00 Tuesday |
78.53 78.73 |
79.67 | 77.9 | 762260 |
| 716 | -0.67 -0.85 % |
06-06-2022 00:00:00 Monday |
79 78.33 |
79 | 77.67 | 567796 |
| 717 | -0.24 -0.3 % |
03-06-2022 00:00:00 Friday |
79.07 78.83 |
79.33 | 78.57 | 831610 |
| 718 | -0.86 -1.08 % |
02-06-2022 00:00:00 Thursday |
79.33 78.47 |
79.33 | 77.53 | 1039969 |
| 719 | 1.16 1.49 % |
01-06-2022 00:00:00 Wednesday |
77.67 78.83 |
79.37 | 77.63 | 1490069 |
| 720 | 0.1 0.13 % |
31-05-2022 00:00:00 Tuesday |
77.27 77.37 |
78.3 | 77 | 1150007 |
| 721 | 0.63 0.82 % |
30-05-2022 00:00:00 Monday |
76.77 77.4 |
77.5 | 76.03 | 873553 |
| 722 | -0.9 -1.17 % |
27-05-2022 00:00:00 Friday |
77 76.1 |
77 | 75.47 | 931930 |
| 723 | -0.47 -0.61 % |
26-05-2022 00:00:00 Thursday |
76.67 76.2 |
77.07 | 74.6 | 2038471 |
| 724 | -3.16 -3.96 % |
25-05-2022 00:00:00 Wednesday |
79.73 76.57 |
79.73 | 76.2 | 1205789 |
| 725 | 0.47 0.6 % |
24-05-2022 00:00:00 Tuesday |
78.63 79.1 |
79.73 | 78.17 | 1196413 |
| 726 | 0.17 0.22 % |
23-05-2022 00:00:00 Monday |
78.3 78.47 |
79 | 77.8 | 1366508 |
| 727 | -1.36 -1.71 % |
20-05-2022 00:00:00 Friday |
79.33 77.97 |
79.4 | 77.43 | 1470970 |
| 728 | -0.1 -0.13 % |
19-05-2022 00:00:00 Thursday |
78.33 78.23 |
79 | 77 | 1777135 |
| 729 | -4.63 -5.56 % |
18-05-2022 00:00:00 Wednesday |
83.33 78.7 |
83.33 | 78.53 | 4166377 |
| 730 | -1.07 -1.27 % |
17-05-2022 00:00:00 Tuesday |
84 82.93 |
84 | 81.03 | 2076004 |
| 731 | -1.13 -1.37 % |
16-05-2022 00:00:00 Monday |
82.53 81.4 |
82.63 | 80.43 | 941899 |
| 732 | -2.9 -3.46 % |
13-05-2022 00:00:00 Friday |
83.8 80.9 |
83.8 | 80.47 | 1162457 |
| 733 | 1 1.25 % |
12-05-2022 00:00:00 Thursday |
80.3 81.3 |
82.63 | 79.73 | 1989461 |
| 734 | -1.47 -1.8 % |
11-05-2022 00:00:00 Wednesday |
81.77 80.3 |
83.23 | 79.27 | 720772 |
| 735 | -2.17 -2.6 % |
10-05-2022 00:00:00 Tuesday |
83.47 81.3 |
84.17 | 81 | 625201 |
| 736 | -0.63 -0.76 % |
09-05-2022 00:00:00 Monday |
83.23 82.6 |
83.83 | 80.9 | 960620 |
| 737 | 0.87 1.04 % |
06-05-2022 00:00:00 Friday |
83.33 84.2 |
85.2 | 81.73 | 799916 |
| 738 | -0.8 -0.94 % |
05-05-2022 00:00:00 Thursday |
84.67 83.87 |
85.4 | 83.5 | 523079 |
| 739 | -0.73 -0.86 % |
04-05-2022 00:00:00 Wednesday |
84.63 83.9 |
85.8 | 83.43 | 3230608 |
| 740 | 0.43 0.51 % |
02-05-2022 00:00:00 Monday |
84 84.43 |
84.87 | 82.63 | 383174 |
| 741 | -3.47 -3.97 % |
29-04-2022 00:00:00 Friday |
87.47 84 |
87.53 | 83.8 | 576563 |
| 742 | 0.27 0.31 % |
28-04-2022 00:00:00 Thursday |
86.33 86.6 |
86.87 | 85.17 | 882272 |
| 743 | -0.17 -0.2 % |
27-04-2022 00:00:00 Wednesday |
85.17 85 |
85.7 | 83.4 | 598127 |
| 744 | -0.93 -1.07 % |
26-04-2022 00:00:00 Tuesday |
86.9 85.97 |
86.9 | 85.17 | 640684 |
| 745 | -3.84 -4.32 % |
25-04-2022 00:00:00 Monday |
88.97 85.13 |
88.97 | 84.83 | 985346 |
| 746 | -0.8 -0.89 % |
22-04-2022 00:00:00 Friday |
90.33 89.53 |
90.67 | 89.2 | 675758 |
| 747 | 0.23 0.26 % |
21-04-2022 00:00:00 Thursday |
89.77 90 |
90.27 | 88.97 | 891818 |
| 748 | 1.7 1.95 % |
20-04-2022 00:00:00 Wednesday |
87.17 88.87 |
89.47 | 87.13 | 1618052 |
| 749 | 0.47 0.54 % |
19-04-2022 00:00:00 Tuesday |
86.43 86.9 |
88.67 | 85.77 | 1253720 |
| 750 | 0.07 0.08 % |
18-04-2022 00:00:00 Monday |
85.3 85.37 |
85.67 | 84.27 | 563203 |
| 751 | 0.9 1.07 % |
13-04-2022 00:00:00 Wednesday |
84.33 85.23 |
85.97 | 83.87 | 1102874 |
| 752 | -1.93 -2.24 % |
12-04-2022 00:00:00 Tuesday |
86 84.07 |
86 | 83.5 | 523795 |
| 753 | 1.24 1.47 % |
11-04-2022 00:00:00 Monday |
84.63 85.87 |
86.27 | 84.4 | 1551260 |
| 754 | 1.43 1.72 % |
08-04-2022 00:00:00 Friday |
83.2 84.63 |
85 | 82.7 | 772747 |
| 755 | -0.44 -0.53 % |
07-04-2022 00:00:00 Thursday |
82.77 82.33 |
84.53 | 82.13 | 912734 |
| 756 | 2.23 2.73 % |
06-04-2022 00:00:00 Wednesday |
81.77 84 |
84.17 | 81 | 2149745 |
| 757 | -0.27 -0.33 % |
05-04-2022 00:00:00 Tuesday |
82.07 81.8 |
82.33 | 81.57 | 574157 |
| 758 | -0.1 -0.12 % |
04-04-2022 00:00:00 Monday |
81.6 81.5 |
81.97 | 81.13 | 971996 |
| 759 | 1.57 1.97 % |
01-04-2022 00:00:00 Friday |
79.8 81.37 |
81.67 | 79.3 | 1512128 |
| 760 | 0.37 0.47 % |
31-03-2022 00:00:00 Thursday |
78.93 79.3 |
80.6 | 78.73 | 1822702 |
| 761 | -1.87 -2.34 % |
30-03-2022 00:00:00 Wednesday |
80 78.13 |
80 | 77.4 | 1191200 |
| 762 | -1.6 -1.99 % |
29-03-2022 00:00:00 Tuesday |
80.43 78.83 |
80.9 | 78.6 | 1263761 |
| 763 | 0.64 0.81 % |
28-03-2022 00:00:00 Monday |
79.33 79.97 |
80.43 | 78.5 | 785426 |
| 764 | -1.2 -1.49 % |
25-03-2022 00:00:00 Friday |
80.27 79.07 |
80.57 | 78.6 | 845870 |
| 765 | -1.27 -1.56 % |
24-03-2022 00:00:00 Thursday |
81.5 80.23 |
81.5 | 79.77 | 794429 |
| 766 | -0.33 -0.41 % |
23-03-2022 00:00:00 Wednesday |
81.3 80.97 |
82 | 80.43 | 1037741 |
| 767 | 1.07 1.35 % |
22-03-2022 00:00:00 Tuesday |
79.33 80.4 |
81.23 | 79.03 | 1842152 |
| 768 | -2.8 -3.44 % |
21-03-2022 00:00:00 Monday |
81.47 78.67 |
81.47 | 78.53 | 1220515 |
| 769 | -1.07 -1.3 % |
17-03-2022 00:00:00 Thursday |
82 80.93 |
82 | 80.07 | 1216502 |
| 770 | 1 1.25 % |
16-03-2022 00:00:00 Wednesday |
80.27 81.27 |
81.8 | 79.67 | 553924 |
| 771 | -0.97 -1.21 % |
15-03-2022 00:00:00 Tuesday |
80.27 79.3 |
80.63 | 78.83 | 792833 |
| 772 | -2.83 -3.4 % |
14-03-2022 00:00:00 Monday |
83.33 80.5 |
83.33 | 80 | 1090327 |
| 773 | 1.76 2.18 % |
11-03-2022 00:00:00 Friday |
80.67 82.43 |
82.9 | 80.3 | 1680529 |
| 774 | 1.83 2.32 % |
10-03-2022 00:00:00 Thursday |
78.8 80.63 |
80.9 | 78.47 | 2198039 |
| 775 | -1.03 -1.3 % |
09-03-2022 00:00:00 Wednesday |
79 77.97 |
79.3 | 77.2 | 1525130 |
| 776 | 2.7 3.58 % |
08-03-2022 00:00:00 Tuesday |
75.33 78.03 |
78.57 | 74.57 | 2302192 |
| 777 | -0.97 -1.28 % |
07-03-2022 00:00:00 Monday |
75.87 74.9 |
75.97 | 74.2 | 2509772 |
| 778 | -0.83 -1.09 % |
04-03-2022 00:00:00 Friday |
76.33 75.5 |
77 | 75.2 | 1959772 |
| 779 | -0.57 -0.74 % |
03-03-2022 00:00:00 Thursday |
77 76.43 |
77.67 | 75.6 | 1399120 |
| 780 | -1.84 -2.4 % |
02-03-2022 00:00:00 Wednesday |
76.67 74.83 |
77.63 | 74.33 | 1125599 |
| 781 | 1.14 1.51 % |
28-02-2022 00:00:00 Monday |
75.33 76.47 |
77.47 | 73.73 | 1394098 |
| 782 | 0.63 0.85 % |
25-02-2022 00:00:00 Friday |
74.3 74.93 |
76.47 | 74 | 1812712 |
| 783 | -2.84 -3.73 % |
24-02-2022 00:00:00 Thursday |
76.17 73.33 |
77.5 | 72.97 | 2389477 |
| 784 | -0.9 -1.14 % |
23-02-2022 00:00:00 Wednesday |
79 78.1 |
79 | 77.67 | 616628 |
| 785 | -0.43 -0.55 % |
22-02-2022 00:00:00 Tuesday |
78.53 78.1 |
79.1 | 77.67 | 762847 |
| 786 | -0.83 -1.03 % |
21-02-2022 00:00:00 Monday |
80.23 79.4 |
80.77 | 78.87 | 933982 |
| 787 | -0.36 -0.44 % |
18-02-2022 00:00:00 Friday |
81.13 80.77 |
81.53 | 80.37 | 408842 |
| 788 | -1.1 -1.34 % |
17-02-2022 00:00:00 Thursday |
82 80.9 |
82.6 | 80.33 | 801263 |
| 789 | 1.13 1.42 % |
16-02-2022 00:00:00 Wednesday |
79.8 80.93 |
81.47 | 79.5 | 1404913 |
| 790 | 1.17 1.5 % |
15-02-2022 00:00:00 Tuesday |
78 79.17 |
79.33 | 76.33 | 1386890 |
| 791 | -3.57 -4.39 % |
14-02-2022 00:00:00 Monday |
81.37 77.8 |
81.37 | 77.47 | 1503170 |
| 792 | 2.24 2.83 % |
11-02-2022 00:00:00 Friday |
79.13 81.37 |
81.73 | 79.13 | 1557755 |
| 793 | -0.56 -0.7 % |
10-02-2022 00:00:00 Thursday |
80.53 79.97 |
80.97 | 79.77 | 2191112 |
| 794 | 1.6 2.02 % |
09-02-2022 00:00:00 Wednesday |
79.1 80.7 |
81.13 | 78.6 | 947636 |
| 795 | -1.17 -1.43 % |
08-02-2022 00:00:00 Tuesday |
82 80.83 |
82.33 | 80.07 | 1344938 |
| 796 | -1.37 -1.64 % |
07-02-2022 00:00:00 Monday |
83.3 81.93 |
83.3 | 81.67 | 954092 |
| 797 | -0.23 -0.28 % |
04-02-2022 00:00:00 Friday |
83.03 82.8 |
83.63 | 82.5 | 629627 |
| 798 | -0.64 -0.76 % |
03-02-2022 00:00:00 Thursday |
83.67 83.03 |
83.9 | 82.77 | 916937 |
| 799 | 1.3 1.59 % |
02-02-2022 00:00:00 Wednesday |
81.67 82.97 |
83.27 | 81.67 | 915887 |
| 800 | -3.5 -4.13 % |
01-02-2022 00:00:00 Tuesday |
84.67 81.17 |
84.67 | 79.7 | 2418422 |
| 801 | -1.13 -1.34 % |
31-01-2022 00:00:00 Monday |
84.6 83.47 |
85.33 | 82.83 | 1839626 |
| 802 | 0.16 0.19 % |
28-01-2022 00:00:00 Friday |
82.57 82.73 |
84.7 | 82.37 | 820591 |
| 803 | 1 1.24 % |
27-01-2022 00:00:00 Thursday |
80.73 81.73 |
82.5 | 79.9 | 1003166 |
| 804 | 0.97 1.21 % |
25-01-2022 00:00:00 Tuesday |
80 80.97 |
81.13 | 79.53 | 806494 |
| 805 | -0.7 -0.86 % |
24-01-2022 00:00:00 Monday |
80.93 80.23 |
81.7 | 79.97 | 969907 |
| 806 | -1.97 -2.37 % |
21-01-2022 00:00:00 Friday |
83.07 81.1 |
83.63 | 80.5 | 677296 |
| 807 | 0.03 0.04 % |
20-01-2022 00:00:00 Thursday |
83.6 83.63 |
83.97 | 82.9 | 538160 |
| 808 | 0.44 0.53 % |
19-01-2022 00:00:00 Wednesday |
82.93 83.37 |
83.73 | 82.07 | 707968 |
| 809 | -0.7 -0.84 % |
18-01-2022 00:00:00 Tuesday |
83.27 82.57 |
83.67 | 82.27 | 953200 |
| 810 | -0.87 -1.04 % |
17-01-2022 00:00:00 Monday |
83.3 82.43 |
83.37 | 82.13 | 842827 |
| 811 | 0.97 1.19 % |
14-01-2022 00:00:00 Friday |
81.2 82.17 |
82.9 | 80.83 | 1751965 |
| 812 | 0.87 1.09 % |
13-01-2022 00:00:00 Thursday |
79.93 80.8 |
81 | 79.2 | 786212 |
| 813 | 0.2 0.25 % |
12-01-2022 00:00:00 Wednesday |
79.13 79.33 |
80 | 78.93 | 680264 |
| 814 | -1.13 -1.41 % |
11-01-2022 00:00:00 Tuesday |
80.1 78.97 |
80.27 | 78.77 | 716456 |
| 815 | 0.13 0.16 % |
10-01-2022 00:00:00 Monday |
79.67 79.8 |
80.07 | 78.87 | 956018 |
| 816 | 0.2 0.25 % |
07-01-2022 00:00:00 Friday |
78.8 79 |
79.43 | 78 | 1327174 |
| 817 | 0.17 0.22 % |
06-01-2022 00:00:00 Thursday |
78 78.17 |
78.4 | 76.83 | 1052609 |
| 818 | 1.64 2.14 % |
05-01-2022 00:00:00 Wednesday |
76.53 78.17 |
78.27 | 75.97 | 1685806 |
| 819 | 0.03 0.04 % |
04-01-2022 00:00:00 Tuesday |
76 76.03 |
76.6 | 75.5 | 856198 |
| 820 | 0.96 1.29 % |
03-01-2022 00:00:00 Monday |
74.37 75.33 |
75.53 | 74.23 | 737939 |
| 821 | 0.37 0.5 % |
31-12-2021 00:00:00 Friday |
74 74.37 |
75.07 | 73.77 | 589058 |
| 822 | -0.9 -1.21 % |
30-12-2021 00:00:00 Thursday |
74.63 73.73 |
74.63 | 73.27 | 653114 |
| 823 | -0.5 -0.67 % |
29-12-2021 00:00:00 Wednesday |
74.83 74.33 |
75 | 74.03 | 505633 |
| 824 | 0.83 1.12 % |
28-12-2021 00:00:00 Tuesday |
74 74.83 |
75 | 74 | 775426 |
| 825 | 0.36 0.49 % |
27-12-2021 00:00:00 Monday |
73.47 73.83 |
74 | 72.7 | 631496 |
| 826 | -2.37 -3.12 % |
24-12-2021 00:00:00 Friday |
75.87 73.5 |
75.87 | 73.2 | 1511293 |
| 827 | 1.37 1.87 % |
23-12-2021 00:00:00 Thursday |
73.4 74.77 |
75 | 73.27 | 1075418 |
| 828 | -0.77 -1.05 % |
22-12-2021 00:00:00 Wednesday |
73.5 72.73 |
73.5 | 72.3 | 965078 |
| 829 | 0.17 0.23 % |
21-12-2021 00:00:00 Tuesday |
72.83 73 |
73.57 | 72.43 | 967229 |
| 830 | -2.07 -2.77 % |
20-12-2021 00:00:00 Monday |
74.67 72.6 |
74.93 | 72.17 | 1444271 |
| 831 | -1.93 -2.5 % |
17-12-2021 00:00:00 Friday |
77.2 75.27 |
77.33 | 74.9 | 1007696 |
| 832 | -0.4 -0.52 % |
16-12-2021 00:00:00 Thursday |
77.6 77.2 |
78.07 | 77.03 | 1078184 |
| 833 | -1.1 -1.41 % |
15-12-2021 00:00:00 Wednesday |
78.23 77.13 |
78.93 | 77 | 2959183 |
| 834 | -0.4 -0.51 % |
14-12-2021 00:00:00 Tuesday |
79 78.6 |
79.43 | 78.13 | 1078960 |
| 835 | -1.4 -1.74 % |
13-12-2021 00:00:00 Monday |
80.3 78.9 |
81.3 | 78.6 | 1240468 |
| 836 | -0.1 -0.12 % |
10-12-2021 00:00:00 Friday |
80.13 80.03 |
80.9 | 79.73 | 1195880 |
| 837 | -1.14 -1.41 % |
09-12-2021 00:00:00 Thursday |
80.97 79.83 |
80.97 | 79.67 | 1524517 |
| 838 | -1.1 -1.35 % |
08-12-2021 00:00:00 Wednesday |
81.33 80.23 |
81.67 | 80 | 1406684 |
| 839 | -0.33 -0.41 % |
07-12-2021 00:00:00 Tuesday |
80.7 80.37 |
82.2 | 80.17 | 2684504 |
| 840 | -1.1 -1.35 % |
06-12-2021 00:00:00 Monday |
81.73 80.63 |
82.07 | 80.33 | 608264 |
| 841 | 0.04 0.05 % |
03-12-2021 00:00:00 Friday |
81.23 81.27 |
81.93 | 80.5 | 1284886 |
| 842 | 1.7 2.16 % |
02-12-2021 00:00:00 Thursday |
78.67 80.37 |
80.73 | 78.67 | 1045034 |
| 843 | -1.53 -1.91 % |
01-12-2021 00:00:00 Wednesday |
80 78.47 |
80 | 77.7 | 1099597 |
| 844 | 0.07 0.09 % |
30-11-2021 00:00:00 Tuesday |
79.3 79.37 |
80.57 | 78.6 | 1208555 |
| 845 | 1.2 1.54 % |
29-11-2021 00:00:00 Monday |
78 79.2 |
80.63 | 78 | 1604662 |
| 846 | -3.14 -3.75 % |
26-11-2021 00:00:00 Friday |
83.77 80.63 |
83.77 | 80.33 | 1422947 |
| 847 | -1.33 -1.56 % |
25-11-2021 00:00:00 Thursday |
85.1 83.77 |
85.33 | 83.03 | 1270835 |
| 848 | 0.47 0.56 % |
24-11-2021 00:00:00 Wednesday |
84.63 85.1 |
86.2 | 84.37 | 1114013 |
| 849 | 1.16 1.4 % |
23-11-2021 00:00:00 Tuesday |
82.97 84.13 |
84.5 | 82.6 | 653207 |
| 850 | -3.3 -3.83 % |
22-11-2021 00:00:00 Monday |
86.27 82.97 |
86.5 | 82.7 | 1549471 |
| 851 | 0.9 1.05 % |
18-11-2021 00:00:00 Thursday |
85.37 86.27 |
86.8 | 85.07 | 1142470 |
| 852 | -1.33 -1.53 % |
17-11-2021 00:00:00 Wednesday |
87 85.67 |
87.57 | 85.47 | 750121 |
| 853 | -1.17 -1.32 % |
16-11-2021 00:00:00 Tuesday |
88.57 87.4 |
88.97 | 87.17 | 434432 |
| 854 | -0.17 -0.19 % |
15-11-2021 00:00:00 Monday |
88.67 88.5 |
89.43 | 88 | 931436 |
| 855 | -0.56 -0.63 % |
12-11-2021 00:00:00 Friday |
89.23 88.67 |
89.8 | 88.03 | 1425476 |
| 856 | -1.1 -1.22 % |
11-11-2021 00:00:00 Thursday |
89.97 88.87 |
90.4 | 88.33 | 2568595 |
| 857 | -0.03 -0.03 % |
10-11-2021 00:00:00 Wednesday |
93 92.97 |
94.17 | 92.53 | 1431931 |
| 858 | -1.37 -1.45 % |
09-11-2021 00:00:00 Tuesday |
94.5 93.13 |
94.5 | 92.67 | 1344002 |
| 859 | 3.67 4.08 % |
08-11-2021 00:00:00 Monday |
90 93.67 |
94 | 89.53 | 2933011 |
| 860 | -0.23 -0.26 % |
04-11-2021 00:00:00 Thursday |
90 89.77 |
90 | 89 | 552211 |
| 861 | 0.84 0.96 % |
03-11-2021 00:00:00 Wednesday |
87.53 88.37 |
89.93 | 87.17 | 1900904 |
| 862 | -0.96 -1.09 % |
02-11-2021 00:00:00 Tuesday |
88.23 87.27 |
88.5 | 87.07 | 677845 |
| 863 | 0 0 % |
01-11-2021 00:00:00 Monday |
87.63 87.63 |
88.6 | 84.4 | 1803410 |
| 864 | 0.54 0.64 % |
29-10-2021 00:00:00 Friday |
84.83 85.37 |
86.67 | 84 | 1117496 |
| 865 | -1.46 -1.67 % |
28-10-2021 00:00:00 Thursday |
87.33 85.87 |
87.6 | 85.23 | 1558778 |
| 866 | -0.8 -0.91 % |
27-10-2021 00:00:00 Wednesday |
88 87.2 |
88.7 | 86.87 | 1151755 |
| 867 | 0.63 0.72 % |
26-10-2021 00:00:00 Tuesday |
87.07 87.7 |
88.27 | 86.73 | 698378 |
| 868 | -0.24 -0.28 % |
25-10-2021 00:00:00 Monday |
87.17 86.93 |
88.27 | 85.7 | 1334282 |
| 869 | -0.8 -0.91 % |
22-10-2021 00:00:00 Friday |
87.97 87.17 |
89.07 | 86.67 | 911392 |
| 870 | -0.03 -0.03 % |
21-10-2021 00:00:00 Thursday |
87.8 87.77 |
90.3 | 87.13 | 1978483 |
| 871 | -2.23 -2.5 % |
20-10-2021 00:00:00 Wednesday |
89.2 86.97 |
89.5 | 86.43 | 4196276 |
| 872 | -1.8 -1.98 % |
19-10-2021 00:00:00 Tuesday |
91 89.2 |
91.47 | 88.9 | 1240196 |
| 873 | -0.46 -0.5 % |
18-10-2021 00:00:00 Monday |
91.33 90.87 |
92.67 | 90.47 | 1485485 |
| 874 | 1.76 2 % |
14-10-2021 00:00:00 Thursday |
87.87 89.63 |
90.33 | 87.37 | 2200766 |
| 875 | -0.13 -0.15 % |
13-10-2021 00:00:00 Wednesday |
87.63 87.5 |
88.23 | 86.9 | 508796 |
| 876 | -0.26 -0.3 % |
12-10-2021 00:00:00 Tuesday |
87.73 87.47 |
88.37 | 86.2 | 847751 |
| 877 | -0.3 -0.34 % |
11-10-2021 00:00:00 Monday |
88 87.7 |
89.3 | 87.53 | 3121198 |
| 878 | -1.47 -1.65 % |
08-10-2021 00:00:00 Friday |
89.27 87.8 |
89.63 | 87.1 | 740998 |
| 879 | 0.46 0.52 % |
07-10-2021 00:00:00 Thursday |
87.67 88.13 |
88.6 | 86.57 | 1251658 |
| 880 | -0.73 -0.83 % |
06-10-2021 00:00:00 Wednesday |
87.43 86.7 |
89.93 | 86.07 | 2949574 |
| 881 | 2.4 2.85 % |
05-10-2021 00:00:00 Tuesday |
84.2 86.6 |
87.03 | 84.2 | 1619800 |
| 882 | -1.5 -1.75 % |
04-10-2021 00:00:00 Monday |
85.67 84.17 |
85.67 | 83.73 | 813604 |
| 883 | 1.26 1.51 % |
01-10-2021 00:00:00 Friday |
83.67 84.93 |
85.87 | 83.33 | 1920944 |
| 884 | -1.73 -2.03 % |
30-09-2021 00:00:00 Thursday |
85.33 83.6 |
85.7 | 82.9 | 1709660 |
| 885 | 3.1 3.79 % |
29-09-2021 00:00:00 Wednesday |
81.9 85 |
85.3 | 81.3 | 2864047 |
| 886 | 2.67 3.37 % |
28-09-2021 00:00:00 Tuesday |
79.33 82 |
82.57 | 79.1 | 2426258 |
| 887 | 0.3 0.38 % |
27-09-2021 00:00:00 Monday |
78.73 79.03 |
79.27 | 78.33 | 1305424 |
| 888 | -0.03 -0.04 % |
24-09-2021 00:00:00 Friday |
78.23 78.2 |
79.3 | 77.33 | 656303 |
| 889 | 0.9 1.16 % |
23-09-2021 00:00:00 Thursday |
77.73 78.63 |
79.07 | 77.73 | 5104901 |
| 890 | 0.8 1.04 % |
22-09-2021 00:00:00 Wednesday |
76.87 77.67 |
77.9 | 76.8 | 1331851 |
| 891 | 0.3 0.39 % |
21-09-2021 00:00:00 Tuesday |
76.37 76.67 |
77.07 | 75.63 | 863285 |
| 892 | -1.06 -1.37 % |
20-09-2021 00:00:00 Monday |
77.43 76.37 |
78.43 | 76.3 | 868267 |
| 893 | -0.33 -0.42 % |
17-09-2021 00:00:00 Friday |
79.1 78.77 |
79.63 | 77.4 | 2823292 |
| 894 | 0.73 0.93 % |
16-09-2021 00:00:00 Thursday |
78.17 78.9 |
79.3 | 77.4 | 1839604 |
| 895 | 0.63 0.82 % |
15-09-2021 00:00:00 Wednesday |
77 77.63 |
78 | 76.83 | 1274137 |
| 896 | 0.8 1.05 % |
14-09-2021 00:00:00 Tuesday |
76 76.8 |
77.27 | 75.9 | 1441921 |
| 897 | 0.8 1.06 % |
13-09-2021 00:00:00 Monday |
75.2 76 |
76.2 | 74.97 | 1003915 |
| 898 | 0 0 % |
09-09-2021 00:00:00 Thursday |
75.2 75.2 |
76.43 | 74.97 | 1670296 |
| 899 | 0.5 0.67 % |
08-09-2021 00:00:00 Wednesday |
74.5 75 |
75.27 | 74.17 | 1005185 |
| 900 | 0.37 0.5 % |
07-09-2021 00:00:00 Tuesday |
74.23 74.6 |
74.97 | 73.8 | 562616 |
| 901 | -1.3 -1.72 % |
06-09-2021 00:00:00 Monday |
75.67 74.37 |
76 | 74.2 | 1144721 |
| 902 | 1.77 2.4 % |
03-09-2021 00:00:00 Friday |
73.63 75.4 |
75.63 | 73.5 | 1985365 |
| 903 | 0.06 0.08 % |
02-09-2021 00:00:00 Thursday |
73.37 73.43 |
73.53 | 72.7 | 1662265 |
| 904 | -0.17 -0.23 % |
01-09-2021 00:00:00 Wednesday |
74 73.83 |
74.47 | 73.03 | 808570 |
| 905 | 1.77 2.45 % |
31-08-2021 00:00:00 Tuesday |
72.1 73.87 |
74.17 | 71.6 | 2513569 |
| 906 | 0.87 1.23 % |
30-08-2021 00:00:00 Monday |
70.7 71.57 |
72.1 | 70.7 | 1866818 |
| 907 | 0.56 0.8 % |
27-08-2021 00:00:00 Friday |
70.07 70.63 |
70.93 | 70.07 | 1299478 |
| 908 | -0.3 -0.42 % |
26-08-2021 00:00:00 Thursday |
70.67 70.37 |
70.67 | 69.77 | 796349 |
| 909 | -0.17 -0.24 % |
25-08-2021 00:00:00 Wednesday |
70.9 70.73 |
71.27 | 70.27 | 634346 |
| 910 | 1.24 1.79 % |
24-08-2021 00:00:00 Tuesday |
69.33 70.57 |
70.8 | 69.27 | 1550720 |
| 911 | -0.5 -0.72 % |
23-08-2021 00:00:00 Monday |
69.17 68.67 |
69.67 | 68.1 | 1119157 |
| 912 | -1.5 -2.13 % |
20-08-2021 00:00:00 Friday |
70.53 69.03 |
70.53 | 68.73 | 927788 |
| 913 | 0.23 0.33 % |
18-08-2021 00:00:00 Wednesday |
70.5 70.73 |
71 | 69.8 | 3077140 |
| 914 | -1.2 -1.67 % |
17-08-2021 00:00:00 Tuesday |
71.67 70.47 |
72.17 | 69.8 | 1403956 |
| 915 | 1.46 2.09 % |
16-08-2021 00:00:00 Monday |
69.97 71.43 |
71.63 | 69.5 | 8421346 |
| 916 | 0.13 0.19 % |
13-08-2021 00:00:00 Friday |
69.6 69.73 |
70 | 69.13 | 761926 |
| 917 | -0.3 -0.43 % |
12-08-2021 00:00:00 Thursday |
69.7 69.4 |
70.33 | 69.2 | 778258 |
| 918 | 1.03 1.5 % |
11-08-2021 00:00:00 Wednesday |
68.67 69.7 |
69.93 | 68.2 | 1689334 |
| 919 | -1.73 -2.47 % |
10-08-2021 00:00:00 Tuesday |
69.93 68.2 |
69.93 | 67.93 | 1161958 |
| 920 | -1.37 -1.93 % |
09-08-2021 00:00:00 Monday |
71 69.63 |
71 | 69.3 | 1059725 |
| 921 | 1.03 1.48 % |
06-08-2021 00:00:00 Friday |
69.57 70.6 |
70.83 | 69.3 | 1258537 |
| 922 | -0.57 -0.82 % |
05-08-2021 00:00:00 Thursday |
69.87 69.3 |
69.87 | 68.4 | 1376005 |
| 923 | -0.7 -0.99 % |
04-08-2021 00:00:00 Wednesday |
70.9 70.2 |
71.67 | 69.93 | 1338587 |
| 924 | -0.16 -0.23 % |
03-08-2021 00:00:00 Tuesday |
70.93 70.77 |
71 | 70.27 | 860701 |
| 925 | 0.36 0.51 % |
02-08-2021 00:00:00 Monday |
69.97 70.33 |
70.53 | 69.07 | 1723835 |
| 926 | -0.87 -1.25 % |
30-07-2021 00:00:00 Friday |
69.67 68.8 |
70.83 | 68.57 | 2690368 |
| 927 | -0.4 -0.57 % |
29-07-2021 00:00:00 Thursday |
69.67 69.27 |
69.67 | 68.8 | 589637 |
| 928 | -0.2 -0.29 % |
28-07-2021 00:00:00 Wednesday |
69.53 69.33 |
69.77 | 68.73 | 490103 |
| 929 | -0.9 -1.28 % |
27-07-2021 00:00:00 Tuesday |
70.17 69.27 |
70.27 | 68.83 | 672082 |
| 930 | -1.23 -1.73 % |
26-07-2021 00:00:00 Monday |
71 69.77 |
71 | 69.67 | 504703 |
| 931 | -0.67 -0.94 % |
23-07-2021 00:00:00 Friday |
71.3 70.63 |
71.43 | 70.33 | 539689 |
| 932 | 0.16 0.23 % |
22-07-2021 00:00:00 Thursday |
70.97 71.13 |
71.33 | 70.13 | 650264 |
| 933 | -0.44 -0.62 % |
20-07-2021 00:00:00 Tuesday |
70.77 70.33 |
71.2 | 69.7 | 762578 |
| 934 | -0.04 -0.06 % |
19-07-2021 00:00:00 Monday |
70.67 70.63 |
71.9 | 70.1 | 2288336 |
| 935 | -0.23 -0.32 % |
16-07-2021 00:00:00 Friday |
71 70.77 |
71.57 | 70.3 | 611650 |
| 936 | -0.53 -0.74 % |
15-07-2021 00:00:00 Thursday |
71.4 70.87 |
71.5 | 70.73 | 358196 |
| 937 | -0.27 -0.38 % |
14-07-2021 00:00:00 Wednesday |
71.67 71.4 |
72.07 | 71.13 | 495104 |
| 938 | 0.54 0.76 % |
13-07-2021 00:00:00 Tuesday |
71.33 71.87 |
72.1 | 71.23 | 1082342 |
| 939 | -0.3 -0.42 % |
12-07-2021 00:00:00 Monday |
71.8 71.5 |
72.2 | 71.23 | 1888840 |
| 940 | 0.14 0.2 % |
09-07-2021 00:00:00 Friday |
71.43 71.57 |
71.77 | 71.03 | 881471 |
| 941 | -0.3 -0.42 % |
08-07-2021 00:00:00 Thursday |
71.97 71.67 |
72.73 | 71.57 | 600154 |
| 942 | 0.06 0.08 % |
07-07-2021 00:00:00 Wednesday |
71.87 71.93 |
72.27 | 71.47 | 664538 |
| 943 | -0.23 -0.32 % |
06-07-2021 00:00:00 Tuesday |
72.5 72.27 |
72.93 | 72.13 | 474526 |
| 944 | -0.43 -0.59 % |
05-07-2021 00:00:00 Monday |
72.93 72.5 |
72.97 | 72.3 | 666610 |
| 945 | 0.4 0.56 % |
02-07-2021 00:00:00 Friday |
71.93 72.33 |
73.13 | 71.9 | 1080266 |
| 946 | -0.37 -0.51 % |
01-07-2021 00:00:00 Thursday |
72.1 71.73 |
72.53 | 71.6 | 807653 |
| 947 | -0.33 -0.46 % |
30-06-2021 00:00:00 Wednesday |
72.3 71.97 |
73.23 | 71.73 | 846053 |
| 948 | -1.9 -2.57 % |
29-06-2021 00:00:00 Tuesday |
74 72.1 |
74.57 | 71.87 | 1103293 |
| 949 | -0.8 -1.07 % |
28-06-2021 00:00:00 Monday |
74.67 73.87 |
74.67 | 73.8 | 459848 |
| 950 | -0.23 -0.31 % |
25-06-2021 00:00:00 Friday |
74.5 74.27 |
74.93 | 74.1 | 558599 |
| 951 | -0.93 -1.24 % |
24-06-2021 00:00:00 Thursday |
75.23 74.3 |
75.67 | 74.07 | 587023 |
| 952 | -1.27 -1.66 % |
23-06-2021 00:00:00 Wednesday |
76.5 75.23 |
76.5 | 75.1 | 366872 |
| 953 | -0.13 -0.17 % |
22-06-2021 00:00:00 Tuesday |
76 75.87 |
76.53 | 75.43 | 2843612 |
| 954 | 1.03 1.39 % |
21-06-2021 00:00:00 Monday |
74 75.03 |
75.57 | 73.77 | 2818870 |
| 955 | -1.5 -1.96 % |
18-06-2021 00:00:00 Friday |
76.37 74.87 |
77 | 74 | 1484846 |
| 956 | -0.67 -0.87 % |
17-06-2021 00:00:00 Thursday |
77.07 76.4 |
77.53 | 76.03 | 1111111 |
| 957 | -0.33 -0.43 % |
16-06-2021 00:00:00 Wednesday |
77.6 77.27 |
78.07 | 77.03 | 1005643 |
| 958 | 0.16 0.21 % |
15-06-2021 00:00:00 Tuesday |
76.97 77.13 |
77.57 | 76.4 | 1130800 |
| 959 | -0.23 -0.3 % |
14-06-2021 00:00:00 Monday |
76.73 76.5 |
77.1 | 75 | 1233430 |
| 960 | -0.7 -0.9 % |
11-06-2021 00:00:00 Friday |
77.43 76.73 |
78.23 | 76.23 | 1310959 |
| 961 | 0.57 0.74 % |
10-06-2021 00:00:00 Thursday |
76.73 77.3 |
77.67 | 76.73 | 962111 |
| 962 | -1.53 -1.96 % |
09-06-2021 00:00:00 Wednesday |
78.13 76.6 |
78.57 | 76.33 | 2294245 |
| 963 | 1.13 1.47 % |
08-06-2021 00:00:00 Tuesday |
76.67 77.8 |
78.27 | 75.57 | 1708072 |
| 964 | -0.24 -0.31 % |
07-06-2021 00:00:00 Monday |
76.67 76.43 |
77.17 | 76.2 | 1856299 |
| 965 | 1.13 1.5 % |
04-06-2021 00:00:00 Friday |
75.27 76.4 |
76.63 | 74.93 | 3362416 |
| 966 | 1.47 2 % |
03-06-2021 00:00:00 Thursday |
73.5 74.97 |
75.3 | 73.5 | 1302797 |
| 967 | 0.4 0.54 % |
02-06-2021 00:00:00 Wednesday |
73.47 73.87 |
74.27 | 73.07 | 1072876 |
| 968 | 0.06 0.08 % |
01-06-2021 00:00:00 Tuesday |
73.17 73.23 |
73.97 | 72.7 | 1302212 |
| 969 | -0.5 -0.68 % |
31-05-2021 00:00:00 Monday |
73.33 72.83 |
73.67 | 72.3 | 1372292 |
| 970 | -0.93 -1.25 % |
28-05-2021 00:00:00 Friday |
74.13 73.2 |
74.7 | 72.3 | 3281039 |
| 971 | -1.86 -2.47 % |
27-05-2021 00:00:00 Thursday |
75.33 73.47 |
75.77 | 73.3 | 3520762 |
| 972 | 1.17 1.59 % |
26-05-2021 00:00:00 Wednesday |
73.53 74.7 |
75.2 | 72.93 | 2951045 |
| 973 | 0 0 % |
25-05-2021 00:00:00 Tuesday |
73.53 73.53 |
74.6 | 73.07 | 5729194 |
| 974 | 3 4.29 % |
24-05-2021 00:00:00 Monday |
70 73 |
73.3 | 70 | 6283862 |
| 975 | -1 -1.42 % |
21-05-2021 00:00:00 Friday |
70.53 69.53 |
71.3 | 69.07 | 2683867 |
| 976 | -3.47 -4.74 % |
20-05-2021 00:00:00 Thursday |
73.27 69.8 |
73.27 | 69.67 | 4895219 |
| 977 | 1.5 2.14 % |
19-05-2021 00:00:00 Wednesday |
69.97 71.47 |
72.67 | 69.43 | 6205744 |
| 978 | 1.7 2.48 % |
18-05-2021 00:00:00 Tuesday |
68.67 70.37 |
70.57 | 68.3 | 3057353 |
| 979 | 0.07 0.1 % |
17-05-2021 00:00:00 Monday |
67.93 68 |
68.13 | 66.73 | 1734019 |
| 980 | -1.3 -1.9 % |
14-05-2021 00:00:00 Friday |
68.57 67.27 |
69.1 | 66.67 | 2453233 |
| 981 | -0.83 -1.2 % |
12-05-2021 00:00:00 Wednesday |
69.33 68.5 |
71.03 | 68.17 | 5647198 |
| 982 | 3.13 4.74 % |
11-05-2021 00:00:00 Tuesday |
66 69.13 |
69.6 | 65.3 | 5439092 |
| 983 | 2.7 4.26 % |
10-05-2021 00:00:00 Monday |
63.33 66.03 |
66.33 | 63.33 | 5359832 |
| 984 | 1.3 2.1 % |
07-05-2021 00:00:00 Friday |
61.83 63.13 |
63.47 | 61.5 | 2773898 |
| 985 | -0.36 -0.58 % |
06-05-2021 00:00:00 Thursday |
62.13 61.77 |
62.13 | 61.33 | 1458374 |
| 986 | 0 0 % |
05-05-2021 00:00:00 Wednesday |
61.47 61.47 |
62.33 | 61.2 | 1367525 |
| 987 | -0.93 -1.5 % |
04-05-2021 00:00:00 Tuesday |
61.83 60.9 |
62.33 | 60.8 | 2156827 |
| 988 | 0.73 1.21 % |
03-05-2021 00:00:00 Monday |
60.3 61.03 |
61.47 | 59.73 | 1519033 |
| 989 | 1.57 2.66 % |
30-04-2021 00:00:00 Friday |
59 60.57 |
62.07 | 58.7 | 2804627 |
| 990 | -0.86 -1.43 % |
29-04-2021 00:00:00 Thursday |
60.03 59.17 |
60.33 | 59.07 | 859343 |
| 991 | 0.24 0.4 % |
28-04-2021 00:00:00 Wednesday |
59.33 59.57 |
59.67 | 59.33 | 1001726 |
| 992 | 0.6 1.02 % |
27-04-2021 00:00:00 Tuesday |
58.67 59.27 |
59.4 | 58.67 | 1242391 |
| 993 | -0.47 -0.79 % |
26-04-2021 00:00:00 Monday |
59.3 58.83 |
59.3 | 58.7 | 856286 |
| 994 | 0.17 0.29 % |
23-04-2021 00:00:00 Friday |
58.53 58.7 |
59.03 | 58.3 | 903326 |
| 995 | 0.03 0.05 % |
22-04-2021 00:00:00 Thursday |
58.5 58.53 |
58.87 | 58.17 | 2036543 |
| 996 | -0.63 -1.06 % |
20-04-2021 00:00:00 Tuesday |
59.2 58.57 |
59.4 | 58.33 | 1051886 |
| 997 | -0.2 -0.34 % |
19-04-2021 00:00:00 Monday |
58.93 58.73 |
59.07 | 57.93 | 1215578 |
| 998 | 0.3 0.5 % |
16-04-2021 00:00:00 Friday |
59.8 60.1 |
60.73 | 59.7 | 1522517 |
| 999 | 0.93 1.57 % |
15-04-2021 00:00:00 Thursday |
59.2 60.13 |
60.67 | 58.8 | 1145266 |
| 1000 | 1.4 2.42 % |
13-04-2021 00:00:00 Tuesday |
57.8 59.2 |
59.5 | 57.8 | 1366177 |
| 1001 | -2.54 -4.19 % |
12-04-2021 00:00:00 Monday |
60.57 58.03 |
60.57 | 57.83 | 1642274 |
| 1002 | -0.93 -1.5 % |
09-04-2021 00:00:00 Friday |
62 61.07 |
62 | 60.67 | 1143022 |
| 1003 | 0.13 0.21 % |
08-04-2021 00:00:00 Thursday |
61.8 61.93 |
62.5 | 61.67 | 2971700 |
| 1004 | 0.77 1.26 % |
07-04-2021 00:00:00 Wednesday |
61.03 61.8 |
61.93 | 60.77 | 1207703 |
| 1005 | 0 0 % |
06-04-2021 00:00:00 Tuesday |
60.77 60.77 |
61.23 | 60.33 | 909826 |
| 1006 | -1.8 -2.89 % |
05-04-2021 00:00:00 Monday |
62.27 60.47 |
62.27 | 60.03 | 1735829 |
| 1007 | 0.77 1.26 % |
01-04-2021 00:00:00 Thursday |
61.33 62.1 |
62.2 | 60.83 | 869042 |
| 1008 | 0 0 % |
31-03-2021 00:00:00 Wednesday |
61.2 61.2 |
61.53 | 60.67 | 842456 |
| 1009 | 0.43 0.71 % |
30-03-2021 00:00:00 Tuesday |
60.6 61.03 |
61.27 | 60.1 | 1324366 |
| 1010 | -0.93 -1.51 % |
26-03-2021 00:00:00 Friday |
61.53 60.6 |
61.53 | 60.4 | 1295746 |
| 1011 | -2.4 -3.81 % |
25-03-2021 00:00:00 Thursday |
63 60.6 |
63 | 60.33 | 3098488 |
| 1012 | -1 -1.56 % |
24-03-2021 00:00:00 Wednesday |
64.07 63.07 |
64.47 | 62.83 | 1451651 |
| 1013 | -0.77 -1.18 % |
23-03-2021 00:00:00 Tuesday |
65.27 64.5 |
65.27 | 64.27 | 1705058 |
| 1014 | -0.3 -0.45 % |
22-03-2021 00:00:00 Monday |
66.43 66.13 |
66.47 | 65.5 | 2175250 |
| 1015 | 1.43 2.22 % |
19-03-2021 00:00:00 Friday |
64.4 65.83 |
66.43 | 63.6 | 2866361 |
| 1016 | -1.13 -1.71 % |
18-03-2021 00:00:00 Thursday |
66 64.87 |
66.27 | 64.33 | 2461360 |
| 1017 | -1.86 -2.76 % |
17-03-2021 00:00:00 Wednesday |
67.33 65.47 |
67.5 | 65.33 | 1998752 |
| 1018 | -0.83 -1.22 % |
16-03-2021 00:00:00 Tuesday |
67.83 67 |
68.4 | 66.67 | 2269780 |
| 1019 | -0.63 -0.93 % |
15-03-2021 00:00:00 Monday |
68 67.37 |
68.47 | 66.67 | 1512620 |
| 1020 | 0.9 1.35 % |
12-03-2021 00:00:00 Friday |
66.6 67.5 |
68.2 | 66.6 | 3551453 |
| 1021 | -1.6 -2.37 % |
10-03-2021 00:00:00 Wednesday |
67.53 65.93 |
67.87 | 65.77 | 1257719 |
| 1022 | -1.07 -1.57 % |
09-03-2021 00:00:00 Tuesday |
68.07 67 |
68.57 | 66.13 | 2118730 |
| 1023 | 0.76 1.11 % |
08-03-2021 00:00:00 Monday |
68.27 69.03 |
70 | 68.1 | 3166304 |
| 1024 | -0.07 -0.1 % |
05-03-2021 00:00:00 Friday |
67.67 67.6 |
68.6 | 67.23 | 2851069 |
| 1025 | -0.1 -0.15 % |
04-03-2021 00:00:00 Thursday |
67.73 67.63 |
68.73 | 67.33 | 1778950 |
| 1026 | -0.47 -0.68 % |
03-03-2021 00:00:00 Wednesday |
68.87 68.4 |
69.37 | 67.6 | 2093633 |
| 1027 | 0.17 0.25 % |
02-03-2021 00:00:00 Tuesday |
67.93 68.1 |
69.33 | 67.8 | 6497453 |
| 1028 | -0.47 -0.7 % |
01-03-2021 00:00:00 Monday |
67.6 67.13 |
67.73 | 66.57 | 2844731 |
| 1029 | -1 -1.51 % |
26-02-2021 00:00:00 Friday |
66.33 65.33 |
67.97 | 64.8 | 4278493 |
| 1030 | 1.14 1.72 % |
25-02-2021 00:00:00 Thursday |
66.13 67.27 |
67.97 | 65.93 | 8223259 |
| 1031 | -0.43 -0.65 % |
24-02-2021 00:00:00 Wednesday |
65.83 65.4 |
66.6 | 58.63 | 8804929 |
| 1032 | 1.13 1.77 % |
23-02-2021 00:00:00 Tuesday |
64 65.13 |
66.07 | 63.97 | 3020956 |
| 1033 | -1.26 -1.94 % |
22-02-2021 00:00:00 Monday |
65.03 63.77 |
65.7 | 63.4 | 1547275 |
| 1034 | -1.3 -1.96 % |
19-02-2021 00:00:00 Friday |
66.33 65.03 |
67 | 64.1 | 2942473 |
| 1035 | 2.24 3.51 % |
18-02-2021 00:00:00 Thursday |
63.73 65.97 |
66.53 | 63.5 | 3341162 |
| 1036 | -0.57 -0.89 % |
17-02-2021 00:00:00 Wednesday |
63.9 63.33 |
63.9 | 63.13 | 1644917 |
| 1037 | 1.13 1.8 % |
16-02-2021 00:00:00 Tuesday |
62.67 63.8 |
64.3 | 62.6 | 1611376 |
| 1038 | -1.7 -2.64 % |
15-02-2021 00:00:00 Monday |
64.47 62.77 |
64.47 | 62.67 | 977686 |
| 1039 | -1.23 -1.9 % |
12-02-2021 00:00:00 Friday |
64.63 63.4 |
64.7 | 63.07 | 1648861 |
| 1040 | 0.03 0.05 % |
11-02-2021 00:00:00 Thursday |
64.3 64.33 |
64.97 | 63.93 | 1830916 |
| 1041 | -1.26 -1.92 % |
10-02-2021 00:00:00 Wednesday |
65.73 64.47 |
65.83 | 64.07 | 2263588 |
| 1042 | -1.4 -2.1 % |
09-02-2021 00:00:00 Tuesday |
66.53 65.13 |
66.53 | 64.7 | 3399710 |
| 1043 | -0.16 -0.23 % |
08-02-2021 00:00:00 Monday |
69.53 69.37 |
70 | 68.33 | 11481353 |
| 1044 | -1.27 -1.83 % |
05-02-2021 00:00:00 Friday |
69.5 68.23 |
69.77 | 68.03 | 3379360 |
| 1045 | 0.97 1.42 % |
04-02-2021 00:00:00 Thursday |
68.13 69.1 |
69.6 | 68.13 | 4498868 |
| 1046 | 0.96 1.43 % |
03-02-2021 00:00:00 Wednesday |
66.97 67.93 |
68.23 | 66.57 | 9357110 |
| 1047 | 0.6 0.92 % |
02-02-2021 00:00:00 Tuesday |
65.27 65.87 |
66.17 | 64.57 | 4709549 |
| 1048 | 0.23 0.36 % |
01-02-2021 00:00:00 Monday |
63.67 63.9 |
64.33 | 62.3 | 6142412 |
| 1049 | -0.2 -0.32 % |
29-01-2021 00:00:00 Friday |
62.4 62.2 |
64.23 | 61.83 | 6743767 |
| 1050 | 1.2 1.98 % |
28-01-2021 00:00:00 Thursday |
60.57 61.77 |
61.93 | 60.2 | 1556071 |
| 1051 | -1.3 -2.09 % |
27-01-2021 00:00:00 Wednesday |
62.23 60.93 |
62.3 | 60.27 | 7472666 |
| 1052 | -1.97 -3.07 % |
25-01-2021 00:00:00 Monday |
64.2 62.23 |
65.07 | 62.03 | 1666948 |
| 1053 | -0.73 -1.13 % |
22-01-2021 00:00:00 Friday |
64.5 63.77 |
64.93 | 63.5 | 2958491 |
| 1054 | -1.24 -1.89 % |
21-01-2021 00:00:00 Thursday |
65.67 64.43 |
66.37 | 64.13 | 2378930 |
| 1055 | -0.9 -1.35 % |
20-01-2021 00:00:00 Wednesday |
66.43 65.53 |
66.53 | 65.17 | 1755971 |
| 1056 | -0.1 -0.15 % |
19-01-2021 00:00:00 Tuesday |
65.87 65.77 |
66.87 | 65.33 | 1421657 |
| 1057 | -2.57 -3.78 % |
18-01-2021 00:00:00 Monday |
68 65.43 |
68 | 65 | 2922260 |
| 1058 | -1.34 -1.95 % |
15-01-2021 00:00:00 Friday |
68.87 67.53 |
69.27 | 67 | 2077429 |
| 1059 | 0.5 0.73 % |
14-01-2021 00:00:00 Thursday |
68.27 68.77 |
69 | 66.87 | 2263387 |
| 1060 | 1.9 2.91 % |
13-01-2021 00:00:00 Wednesday |
65.33 67.23 |
68.43 | 65.33 | 6380159 |
| 1061 | 1.37 2.14 % |
12-01-2021 00:00:00 Tuesday |
63.93 65.3 |
66.23 | 63.47 | 2435803 |
| 1062 | -0.87 -1.35 % |
11-01-2021 00:00:00 Monday |
64.67 63.8 |
64.67 | 63.07 | 3222380 |
| 1063 | 0.47 0.74 % |
08-01-2021 00:00:00 Friday |
63.6 64.07 |
64.23 | 63.3 | 2671091 |
| 1064 | -0.3 -0.47 % |
07-01-2021 00:00:00 Thursday |
63.33 63.03 |
66.3 | 62.53 | 3991061 |
| 1065 | 0.4 0.64 % |
06-01-2021 00:00:00 Wednesday |
62.3 62.7 |
63.7 | 62.13 | 4549747 |
| 1066 | -0.13 -0.21 % |
05-01-2021 00:00:00 Tuesday |
62.13 62 |
62.13 | 61.2 | 2631614 |
| 1067 | 1.4 2.29 % |
04-01-2021 00:00:00 Monday |
61.13 62.53 |
62.67 | 61.13 | 2684378 |
| 1068 | 0.07 0.11 % |
01-01-2021 00:00:00 Friday |
60.93 61 |
61.13 | 60.73 | 877948 |
| 1069 | 0.1 0.17 % |
31-12-2020 00:00:00 Thursday |
60.53 60.63 |
61.07 | 60.2 | 1358206 |
| 1070 | -0.57 -0.93 % |
30-12-2020 00:00:00 Wednesday |
61.17 60.6 |
61.17 | 59.97 | 1306840 |
| 1071 | -0.4 -0.65 % |
29-12-2020 00:00:00 Tuesday |
61.2 60.8 |
61.67 | 60.33 | 807824 |
| 1072 | 0 0 % |
28-12-2020 00:00:00 Monday |
61.1 61.1 |
61.3 | 60.63 | 1038808 |
| 1073 | 1.06 1.79 % |
24-12-2020 00:00:00 Thursday |
59.07 60.13 |
60.8 | 58.87 | 2402054 |
| 1074 | -0.4 -0.68 % |
23-12-2020 00:00:00 Wednesday |
59.2 58.8 |
59.3 | 57.53 | 2345840 |
| 1075 | 1.54 2.7 % |
22-12-2020 00:00:00 Tuesday |
57.13 58.67 |
59 | 56.13 | 4072585 |
| 1076 | -4.06 -6.55 % |
21-12-2020 00:00:00 Monday |
62.03 57.97 |
62.33 | 56.4 | 6227386 |
| 1077 | -1.04 -1.63 % |
18-12-2020 00:00:00 Friday |
63.67 62.63 |
63.93 | 62.2 | 8999902 |
| 1078 | -0.66 -1.03 % |
17-12-2020 00:00:00 Thursday |
64.23 63.57 |
64.6 | 63.33 | 1733845 |
| 1079 | -0.1 -0.16 % |
16-12-2020 00:00:00 Wednesday |
64.33 64.23 |
64.93 | 63.87 | 1955944 |
| 1080 | -0.7 -1.09 % |
15-12-2020 00:00:00 Tuesday |
64.3 63.6 |
64.3 | 62.9 | 2331218 |
| 1081 | 1.17 1.86 % |
14-12-2020 00:00:00 Monday |
63.03 64.2 |
64.53 | 63.03 | 3745315 |
| 1082 | 0.2 0.32 % |
11-12-2020 00:00:00 Friday |
62.37 62.57 |
64.07 | 62.03 | 5374868 |
| 1083 | -1.13 -1.8 % |
10-12-2020 00:00:00 Thursday |
62.8 61.67 |
62.8 | 60.8 | 2666584 |
| 1084 | 1.8 2.96 % |
09-12-2020 00:00:00 Wednesday |
60.83 62.63 |
62.8 | 60.73 | 4051907 |
| 1085 | -0.93 -1.51 % |
08-12-2020 00:00:00 Tuesday |
61.63 60.7 |
61.63 | 60 | 1248782 |
| 1086 | 0.63 1.04 % |
07-12-2020 00:00:00 Monday |
60.47 61.1 |
61.47 | 60.3 | 2189846 |
| 1087 | -0.03 -0.05 % |
04-12-2020 00:00:00 Friday |
60.3 60.27 |
60.93 | 59.37 | 2757263 |
| 1088 | 0.1 0.17 % |
03-12-2020 00:00:00 Thursday |
59.83 59.93 |
60.07 | 58.4 | 2222060 |
| 1089 | 1.43 2.49 % |
02-12-2020 00:00:00 Wednesday |
57.47 58.9 |
59.53 | 57.2 | 2738848 |
| 1090 | 0.53 0.94 % |
01-12-2020 00:00:00 Tuesday |
56.67 57.2 |
57.33 | 56.07 | 948821 |
| 1091 | -0.7 -1.23 % |
27-11-2020 00:00:00 Friday |
57.07 56.37 |
57.47 | 56.03 | 1397978 |
| 1092 | -0.26 -0.45 % |
26-11-2020 00:00:00 Thursday |
57.33 57.07 |
57.5 | 56.37 | 1166254 |
| 1093 | -0.7 -1.21 % |
25-11-2020 00:00:00 Wednesday |
57.87 57.17 |
58.07 | 57 | 1141358 |
| 1094 | -0.6 -1.03 % |
24-11-2020 00:00:00 Tuesday |
58 57.4 |
58.27 | 57.2 | 1299670 |
| 1095 | 0.77 1.35 % |
23-11-2020 00:00:00 Monday |
56.83 57.6 |
57.73 | 56.03 | 2824108 |
| 1096 | -0.1 -0.18 % |
20-11-2020 00:00:00 Friday |
56.67 56.57 |
57.17 | 55.6 | 928538 |
| 1097 | -0.24 -0.42 % |
19-11-2020 00:00:00 Thursday |
56.67 56.43 |
57.73 | 56.33 | 1511699 |
| 1098 | 0.46 0.82 % |
18-11-2020 00:00:00 Wednesday |
56.37 56.83 |
57 | 56.17 | 693502 |
| 1099 | -1.4 -2.41 % |
17-11-2020 00:00:00 Tuesday |
58 56.6 |
58.2 | 56.33 | 2994629 |
| 1100 | 0.8 1.4 % |
14-11-2020 00:00:00 Saturday |
56.97 57.77 |
57.97 | 56.6 | 938164 |
| 1101 | 0.17 0.3 % |
13-11-2020 00:00:00 Friday |
56.33 56.5 |
56.77 | 55.8 | 1102907 |
| 1102 | 0.47 0.83 % |
12-11-2020 00:00:00 Thursday |
56.4 56.87 |
56.97 | 56 | 1036556 |
| 1103 | 0.53 0.94 % |
11-11-2020 00:00:00 Wednesday |
56.1 56.63 |
56.8 | 55.47 | 1010495 |
| 1104 | 1.8 3.31 % |
10-11-2020 00:00:00 Tuesday |
54.3 56.1 |
56.3 | 54.07 | 2679719 |
| 1105 | 0.23 0.43 % |
09-11-2020 00:00:00 Monday |
53.9 54.13 |
54.3 | 53.4 | 716794 |
| 1106 | 0.2 0.38 % |
06-11-2020 00:00:00 Friday |
53.27 53.47 |
53.93 | 53.13 | 1398947 |
| 1107 | 0.87 1.66 % |
05-11-2020 00:00:00 Thursday |
52.33 53.2 |
53.47 | 52.17 | 1663345 |
| 1108 | -0.43 -0.82 % |
04-11-2020 00:00:00 Wednesday |
52.4 51.97 |
52.4 | 51.27 | 844634 |
| 1109 | -0.2 -0.38 % |
03-11-2020 00:00:00 Tuesday |
52.2 52 |
52.77 | 51.6 | 704002 |
| 1110 | -1.73 -3.22 % |
02-11-2020 00:00:00 Monday |
53.8 52.07 |
53.8 | 51.77 | 1904917 |
| 1111 | -0.04 -0.08 % |
30-10-2020 00:00:00 Friday |
53.07 53.03 |
54.6 | 52.63 | 4010654 |
| 1112 | 0.7 1.36 % |
29-10-2020 00:00:00 Thursday |
51.6 52.3 |
52.6 | 50.8 | 3109538 |
| 1113 | -0.04 -0.08 % |
28-10-2020 00:00:00 Wednesday |
52.07 52.03 |
52.27 | 51.4 | 661955 |
| 1114 | 0.07 0.13 % |
27-10-2020 00:00:00 Tuesday |
52 52.07 |
52.33 | 50.8 | 4547224 |
| 1115 | -0.56 -1.06 % |
26-10-2020 00:00:00 Monday |
52.63 52.07 |
52.8 | 51.97 | 1279777 |
| 1116 | 0.17 0.33 % |
23-10-2020 00:00:00 Friday |
52 52.17 |
52.83 | 51.83 | 2321963 |
| 1117 | 1.16 2.29 % |
22-10-2020 00:00:00 Thursday |
50.67 51.83 |
52.03 | 50.4 | 1614604 |
| 1118 | 0.6 1.2 % |
21-10-2020 00:00:00 Wednesday |
50.1 50.7 |
51.13 | 50.1 | 3542725 |
| 1119 | -1.2 -2.34 % |
20-10-2020 00:00:00 Tuesday |
51.23 50.03 |
51.23 | 50 | 5872946 |
| 1120 | 1.23 2.46 % |
19-10-2020 00:00:00 Monday |
50 51.23 |
51.53 | 49.73 | 3523129 |
| 1121 | -0.06 -0.12 % |
16-10-2020 00:00:00 Friday |
49.53 49.47 |
50.17 | 49.23 | 3287213 |
| 1122 | -0.16 -0.32 % |
15-10-2020 00:00:00 Thursday |
49.93 49.77 |
50.53 | 49.33 | 4145356 |
| 1123 | -0.87 -1.72 % |
14-10-2020 00:00:00 Wednesday |
50.67 49.8 |
50.67 | 49.17 | 1796246 |
| 1124 | 0.3 0.59 % |
13-10-2020 00:00:00 Tuesday |
50.47 50.77 |
50.87 | 49.73 | 2064985 |
| 1125 | -0.34 -0.67 % |
12-10-2020 00:00:00 Monday |
50.77 50.43 |
51.57 | 50.07 | 865102 |
| 1126 | 1 2 % |
09-10-2020 00:00:00 Friday |
50 51 |
51.63 | 49.73 | 1558243 |
| 1127 | 0.33 0.66 % |
08-10-2020 00:00:00 Thursday |
50 50.33 |
50.47 | 49.57 | 585304 |
| 1128 | -0.17 -0.34 % |
07-10-2020 00:00:00 Wednesday |
50.27 50.1 |
50.37 | 49.53 | 794836 |
| 1129 | -0.5 -0.99 % |
06-10-2020 00:00:00 Tuesday |
50.73 50.23 |
50.8 | 49.8 | 2775286 |
| 1130 | 0.9 1.82 % |
05-10-2020 00:00:00 Monday |
49.4 50.3 |
50.73 | 49.2 | 1739515 |
| 1131 | -0.17 -0.34 % |
01-10-2020 00:00:00 Thursday |
49.6 49.43 |
50 | 48.97 | 2226572 |
| 1132 | -0.6 -1.2 % |
30-09-2020 00:00:00 Wednesday |
49.9 49.3 |
50.3 | 48.7 | 1534100 |
| 1133 | -0.74 -1.46 % |
29-09-2020 00:00:00 Tuesday |
50.67 49.93 |
50.8 | 49.4 | 1305914 |
| 1134 | 0.43 0.86 % |
28-09-2020 00:00:00 Monday |
50 50.43 |
51.03 | 49.57 | 1353191 |
| 1135 | 1.43 2.98 % |
25-09-2020 00:00:00 Friday |
48 49.43 |
49.6 | 47.93 | 2105035 |
| 1136 | -2.03 -4.06 % |
24-09-2020 00:00:00 Thursday |
50 47.97 |
50.33 | 47.57 | 2348653 |
| 1137 | -0.6 -1.17 % |
23-09-2020 00:00:00 Wednesday |
51.27 50.67 |
51.33 | 50.23 | 3485150 |
| 1138 | -1.6 -3.06 % |
22-09-2020 00:00:00 Tuesday |
52.37 50.77 |
52.37 | 50.3 | 990526 |
| 1139 | -2.3 -4.25 % |
21-09-2020 00:00:00 Monday |
54.07 51.77 |
54.07 | 51.33 | 1178582 |
| 1140 | -1.5 -2.71 % |
18-09-2020 00:00:00 Friday |
55.27 53.77 |
55.27 | 53.53 | 623980 |
| 1141 | -0.6 -1.09 % |
17-09-2020 00:00:00 Thursday |
55.13 54.53 |
55.2 | 54.3 | 493223 |
| 1142 | 0.3 0.55 % |
16-09-2020 00:00:00 Wednesday |
54.8 55.1 |
55.3 | 54.37 | 1227820 |
| 1143 | -0.2 -0.36 % |
15-09-2020 00:00:00 Tuesday |
55 54.8 |
55.6 | 54.57 | 587254 |
| 1144 | -0.6 -1.08 % |
14-09-2020 00:00:00 Monday |
55.67 55.07 |
55.87 | 54.93 | 907066 |
| 1145 | -0.23 -0.41 % |
11-09-2020 00:00:00 Friday |
55.63 55.4 |
55.97 | 54.7 | 2376280 |
| 1146 | 1.56 2.88 % |
10-09-2020 00:00:00 Thursday |
54.17 55.73 |
55.93 | 53.8 | 1447021 |
| 1147 | -1.47 -2.66 % |
09-09-2020 00:00:00 Wednesday |
55.17 53.7 |
55.27 | 52.9 | 1210366 |
| 1148 | -0.83 -1.48 % |
08-09-2020 00:00:00 Tuesday |
56 55.17 |
56.27 | 55.03 | 750119 |
| 1149 | -0.8 -1.41 % |
07-09-2020 00:00:00 Monday |
56.63 55.83 |
56.63 | 54.53 | 2194042 |
| 1150 | -0.03 -0.05 % |
04-09-2020 00:00:00 Friday |
56 55.97 |
56.57 | 55.67 | 573212 |
| 1151 | -0.5 -0.87 % |
03-09-2020 00:00:00 Thursday |
57.2 56.7 |
57.73 | 56.3 | 1216700 |
| 1152 | -0.1 -0.18 % |
02-09-2020 00:00:00 Wednesday |
57 56.9 |
57.07 | 56.37 | 1103911 |
| 1153 | -0.83 -1.45 % |
01-09-2020 00:00:00 Tuesday |
57.33 56.5 |
57.73 | 55.7 | 1377464 |
| 1154 | -1.73 -2.94 % |
31-08-2020 00:00:00 Monday |
58.93 57.2 |
61.17 | 57 | 6928453 |
| 1155 | 0.26 0.45 % |
28-08-2020 00:00:00 Friday |
58.27 58.53 |
59.3 | 58.27 | 1855618 |
| 1156 | -0.5 -0.85 % |
27-08-2020 00:00:00 Thursday |
58.67 58.17 |
58.93 | 58.07 | 2017904 |
| 1157 | -0.67 -1.13 % |
26-08-2020 00:00:00 Wednesday |
59.3 58.63 |
59.3 | 58.4 | 781613 |
| 1158 | -0.06 -0.1 % |
25-08-2020 00:00:00 Tuesday |
58.93 58.87 |
59.33 | 58.27 | 2621282 |
| 1159 | -0.4 -0.67 % |
24-08-2020 00:00:00 Monday |
59.33 58.93 |
59.6 | 58.73 | 2134165 |
| 1160 | -0.67 -1.12 % |
21-08-2020 00:00:00 Friday |
59.9 59.23 |
60.3 | 59.07 | 1092602 |
| 1161 | 0.4 0.68 % |
20-08-2020 00:00:00 Thursday |
58.93 59.33 |
59.77 | 58.07 | 2306540 |
| 1162 | 0.6 1.03 % |
19-08-2020 00:00:00 Wednesday |
58.07 58.67 |
59.33 | 58.03 | 2296507 |
| 1163 | -0.2 -0.34 % |
18-08-2020 00:00:00 Tuesday |
58.23 58.03 |
58.53 | 57.73 | 2485849 |
| 1164 | 1.63 2.87 % |
17-08-2020 00:00:00 Monday |
56.7 58.33 |
58.47 | 56.7 | 2527717 |
| 1165 | -1.43 -2.47 % |
14-08-2020 00:00:00 Friday |
58 56.57 |
58.33 | 56.4 | 1507048 |
| 1166 | 0.2 0.35 % |
13-08-2020 00:00:00 Thursday |
57.67 57.87 |
58 | 57.3 | 1577957 |
| 1167 | -1 -1.72 % |
12-08-2020 00:00:00 Wednesday |
58.27 57.27 |
58.27 | 57.17 | 1397555 |
| 1168 | -0.3 -0.51 % |
11-08-2020 00:00:00 Tuesday |
58.33 58.03 |
58.8 | 57.93 | 945388 |
| 1169 | 0.4 0.69 % |
10-08-2020 00:00:00 Monday |
57.67 58.07 |
58.47 | 57.5 | 2598940 |
| 1170 | -0.47 -0.81 % |
07-08-2020 00:00:00 Friday |
58.1 57.63 |
58.97 | 57.17 | 3368707 |
| 1171 | 0.3 0.52 % |
06-08-2020 00:00:00 Thursday |
57.83 58.13 |
58.8 | 57.57 | 2159374 |
| 1172 | -0.33 -0.57 % |
05-08-2020 00:00:00 Wednesday |
58.1 57.77 |
58.63 | 57.6 | 1075517 |
| 1173 | 0.43 0.75 % |
04-08-2020 00:00:00 Tuesday |
57.57 58 |
58.27 | 57.23 | 3970838 |
| 1174 | -1.23 -2.1 % |
03-08-2020 00:00:00 Monday |
58.7 57.47 |
59.27 | 56.9 | 1795858 |
| 1175 | -0.07 -0.12 % |
31-07-2020 00:00:00 Friday |
59.1 59.03 |
59.9 | 58.17 | 4183385 |
| 1176 | -2.54 -4.13 % |
30-07-2020 00:00:00 Thursday |
61.57 59.03 |
61.57 | 58.47 | 5436836 |
| 1177 | -0.3 -0.48 % |
29-07-2020 00:00:00 Wednesday |
62 61.7 |
62.43 | 61.4 | 813659 |
| 1178 | -0.4 -0.64 % |
28-07-2020 00:00:00 Tuesday |
62.6 62.2 |
63.47 | 61.77 | 1197560 |
| 1179 | -0.13 -0.21 % |
27-07-2020 00:00:00 Monday |
62.53 62.4 |
63.77 | 60.97 | 3617773 |
| 1180 | -0.5 -0.8 % |
24-07-2020 00:00:00 Friday |
62.33 61.83 |
63.07 | 61.23 | 1173701 |
| 1181 | 1.5 2.44 % |
23-07-2020 00:00:00 Thursday |
61.37 62.87 |
63.63 | 60.87 | 3417157 |
| 1182 | -1.1 -1.76 % |
22-07-2020 00:00:00 Wednesday |
62.47 61.37 |
62.8 | 61 | 2174971 |
| 1183 | 3.4 5.78 % |
21-07-2020 00:00:00 Tuesday |
58.87 62.27 |
63.1 | 58.5 | 5206186 |
| 1184 | 0.87 1.5 % |
20-07-2020 00:00:00 Monday |
58 58.87 |
59 | 57.43 | 2067151 |
| 1185 | 1.76 3.13 % |
17-07-2020 00:00:00 Friday |
56.17 57.93 |
58.43 | 55.7 | 2583509 |
| 1186 | -1.13 -1.97 % |
16-07-2020 00:00:00 Thursday |
57.3 56.17 |
57.3 | 55 | 1715815 |
| 1187 | -0.37 -0.64 % |
15-07-2020 00:00:00 Wednesday |
57.67 57.3 |
57.9 | 56.77 | 2212210 |
| 1188 | -0.06 -0.1 % |
14-07-2020 00:00:00 Tuesday |
57.63 57.57 |
58.53 | 57.23 | 2159605 |
| 1189 | 0.5 0.87 % |
13-07-2020 00:00:00 Monday |
57.8 58.3 |
58.53 | 57.5 | 4890040 |
| 1190 | -0.24 -0.42 % |
10-07-2020 00:00:00 Friday |
57.67 57.43 |
57.73 | 56.93 | 626630 |
| 1191 | -0.6 -1.03 % |
09-07-2020 00:00:00 Thursday |
58.27 57.67 |
58.97 | 57.4 | 1062211 |
| 1192 | 0.13 0.22 % |
08-07-2020 00:00:00 Wednesday |
57.8 57.93 |
59.2 | 57.37 | 1049954 |
| 1193 | -1.24 -2.11 % |
07-07-2020 00:00:00 Tuesday |
58.67 57.43 |
58.83 | 57.3 | 869156 |
| 1194 | -0.3 -0.51 % |
06-07-2020 00:00:00 Monday |
58.93 58.63 |
59.53 | 58 | 901522 |
| 1195 | -0.46 -0.78 % |
03-07-2020 00:00:00 Friday |
59.03 58.57 |
59.4 | 58.1 | 1345796 |
| 1196 | 1.56 2.72 % |
02-07-2020 00:00:00 Thursday |
57.37 58.93 |
59.33 | 57.3 | 3054953 |
| 1197 | 0.23 0.4 % |
01-07-2020 00:00:00 Wednesday |
56.87 57.1 |
57.43 | 56.2 | 1822934 |
| 1198 | -2.37 -4 % |
30-06-2020 00:00:00 Tuesday |
59.27 56.9 |
59.27 | 56.53 | 1032742 |
| 1199 | -1.67 -2.8 % |
29-06-2020 00:00:00 Monday |
59.7 58.03 |
60.47 | 57.7 | 1419302 |
| 1200 | 2.07 3.61 % |
26-06-2020 00:00:00 Friday |
57.33 59.4 |
59.97 | 57 | 4561162 |
| 1201 | -0.27 -0.47 % |
25-06-2020 00:00:00 Thursday |
56.97 56.7 |
58.77 | 56.47 | 1763404 |
| 1202 | -2.03 -3.38 % |
24-06-2020 00:00:00 Wednesday |
60.03 58 |
60.33 | 57.37 | 3853213 |
| 1203 | 0.7 1.19 % |
23-06-2020 00:00:00 Tuesday |
58.87 59.57 |
60.33 | 58.77 | 2083852 |
| 1204 | 1.17 2.03 % |
22-06-2020 00:00:00 Monday |
57.53 58.7 |
58.87 | 57 | 1378081 |
| 1205 | -0.2 -0.35 % |
19-06-2020 00:00:00 Friday |
57.03 56.83 |
57.4 | 56.43 | 1494515 |
| 1206 | 0.34 0.6 % |
18-06-2020 00:00:00 Thursday |
56.23 56.57 |
57 | 55.83 | 2780057 |
| 1207 | 0.23 0.41 % |
17-06-2020 00:00:00 Wednesday |
56 56.23 |
57.27 | 55.97 | 680767 |
| 1208 | -1.8 -3.09 % |
16-06-2020 00:00:00 Tuesday |
58.33 56.53 |
58.83 | 55.87 | 1545862 |
| 1209 | -1.1 -1.88 % |
15-06-2020 00:00:00 Monday |
58.57 57.47 |
58.83 | 57.33 | 3479960 |
| 1210 | 1.83 3.21 % |
12-06-2020 00:00:00 Friday |
57.07 58.9 |
59.03 | 56.73 | 5281699 |
| 1211 | -1.43 -2.37 % |
11-06-2020 00:00:00 Thursday |
60.3 58.87 |
62.27 | 58.6 | 3142966 |
| 1212 | -0.64 -1.05 % |
10-06-2020 00:00:00 Wednesday |
60.67 60.03 |
61.37 | 59.4 | 1577803 |
| 1213 | -2.03 -3.25 % |
09-06-2020 00:00:00 Tuesday |
62.43 60.4 |
62.43 | 60.07 | 1210876 |
| 1214 | 0.74 1.21 % |
08-06-2020 00:00:00 Monday |
61.33 62.07 |
64.17 | 61.33 | 6781954 |
| 1215 | 1.96 3.4 % |
05-06-2020 00:00:00 Friday |
57.67 59.63 |
60 | 57.5 | 2481701 |
| 1216 | -0.3 -0.52 % |
04-06-2020 00:00:00 Thursday |
57.53 57.23 |
57.73 | 56.07 | 2422544 |
| 1217 | 0.2 0.35 % |
03-06-2020 00:00:00 Wednesday |
57.8 58 |
59.3 | 57.5 | 1921352 |
| 1218 | -0.33 -0.57 % |
02-06-2020 00:00:00 Tuesday |
57.5 57.17 |
57.97 | 56.5 | 1595147 |
| 1219 | 0.7 1.23 % |
01-06-2020 00:00:00 Monday |
56.7 57.4 |
58.17 | 56.37 | 2643493 |
| 1220 | 3.53 6.79 % |
29-05-2020 00:00:00 Friday |
52 55.53 |
56.5 | 51.5 | 2478545 |
| 1221 | 0.4 0.78 % |
28-05-2020 00:00:00 Thursday |
51.4 51.8 |
52.53 | 51.4 | 725105 |
| 1222 | 0.3 0.58 % |
27-05-2020 00:00:00 Wednesday |
51.43 51.73 |
51.93 | 50.67 | 895708 |
| 1223 | 0.43 0.84 % |
26-05-2020 00:00:00 Tuesday |
51 51.43 |
51.87 | 50.9 | 1492231 |
| 1224 | 0.63 1.27 % |
22-05-2020 00:00:00 Friday |
49.67 50.3 |
50.57 | 48.53 | 1214528 |
| 1225 | 0.03 0.06 % |
21-05-2020 00:00:00 Thursday |
49.6 49.63 |
49.9 | 48.7 | 720896 |
| 1226 | 1 2.07 % |
20-05-2020 00:00:00 Wednesday |
48.4 49.4 |
49.67 | 48 | 829190 |
| 1227 | -0.33 -0.68 % |
19-05-2020 00:00:00 Tuesday |
48.4 48.07 |
48.97 | 47.87 | 1112444 |
| 1228 | -2.87 -5.68 % |
18-05-2020 00:00:00 Monday |
50.57 47.7 |
50.57 | 47.43 | 1563020 |
| 1229 | -0.34 -0.67 % |
15-05-2020 00:00:00 Friday |
50.67 50.33 |
50.9 | 50.13 | 992390 |
| 1230 | 0.03 0.06 % |
14-05-2020 00:00:00 Thursday |
50.07 50.1 |
51 | 50 | 696455 |
| 1231 | -0.97 -1.88 % |
13-05-2020 00:00:00 Wednesday |
51.67 50.7 |
51.93 | 50.5 | 1108172 |
| 1232 | -0.74 -1.46 % |
12-05-2020 00:00:00 Tuesday |
50.67 49.93 |
51.13 | 49.73 | 939695 |
| 1233 | -0.4 -0.79 % |
11-05-2020 00:00:00 Monday |
50.63 50.23 |
50.87 | 49.9 | 692047 |
| 1234 | -1.2 -2.36 % |
08-05-2020 00:00:00 Friday |
50.77 49.57 |
51.37 | 49.4 | 923737 |
| 1235 | -0.67 -1.31 % |
07-05-2020 00:00:00 Thursday |
51.2 50.53 |
51.33 | 50.37 | 819313 |
| 1236 | -0.26 -0.51 % |
06-05-2020 00:00:00 Wednesday |
51.33 51.07 |
51.53 | 48.57 | 1906430 |
| 1237 | -1.7 -3.14 % |
05-05-2020 00:00:00 Tuesday |
54.2 52.5 |
54.73 | 52.27 | 902774 |
| 1238 | -2.8 -5 % |
04-05-2020 00:00:00 Monday |
56 53.2 |
56 | 53.07 | 945068 |
| 1239 | 1.54 2.82 % |
30-04-2020 00:00:00 Thursday |
54.63 56.17 |
56.4 | 54.27 | 1596845 |
| 1240 | 0.27 0.51 % |
29-04-2020 00:00:00 Wednesday |
53.43 53.7 |
54.1 | 53.33 | 478469 |
| 1241 | -1.77 -3.22 % |
28-04-2020 00:00:00 Tuesday |
54.9 53.13 |
54.93 | 52.9 | 1021961 |
| 1242 | -0.8 -1.45 % |
27-04-2020 00:00:00 Monday |
55.13 54.33 |
55.37 | 54.17 | 505906 |
| 1243 | -1.1 -1.99 % |
24-04-2020 00:00:00 Friday |
55.4 54.3 |
56.23 | 54.1 | 764323 |
| 1244 | -0.44 -0.79 % |
23-04-2020 00:00:00 Thursday |
55.87 55.43 |
56.67 | 55.23 | 628811 |
| 1245 | 0.07 0.13 % |
22-04-2020 00:00:00 Wednesday |
55.33 55.4 |
55.87 | 52.8 | 885317 |
| 1246 | -2.7 -4.66 % |
21-04-2020 00:00:00 Tuesday |
58 55.3 |
58 | 55 | 923966 |
| 1247 | 0.33 0.57 % |
20-04-2020 00:00:00 Monday |
58.07 58.4 |
59.73 | 57.17 | 1249117 |
| 1248 | 0 0 % |
17-04-2020 00:00:00 Friday |
57.33 57.33 |
57.9 | 56.67 | 617377 |
| 1249 | -0.1 -0.18 % |
16-04-2020 00:00:00 Thursday |
56.6 56.5 |
57.17 | 55.2 | 565808 |
| 1250 | -0.53 -0.95 % |
15-04-2020 00:00:00 Wednesday |
56 55.47 |
57.53 | 55.23 | 803833 |
| 1251 | -1.24 -2.19 % |
13-04-2020 00:00:00 Monday |
56.67 55.43 |
56.67 | 54.47 | 637477 |
| 1252 | 0.33 0.6 % |
09-04-2020 00:00:00 Thursday |
55.27 55.6 |
56.13 | 54.6 | 976187 |
| 1253 | -1.23 -2.2 % |
08-04-2020 00:00:00 Wednesday |
55.8 54.57 |
57.33 | 54.27 | 1445059 |
| 1254 | 1.93 3.61 % |
07-04-2020 00:00:00 Tuesday |
53.4 55.33 |
55.77 | 53.33 | 1118608 |
| 1255 | 0.24 0.46 % |
03-04-2020 00:00:00 Friday |
52.73 52.97 |
54.7 | 51.13 | 1559867 |
| 1256 | -2 -3.66 % |
01-04-2020 00:00:00 Wednesday |
54.67 52.67 |
54.77 | 52 | 778562 |
| 1257 | 2.9 5.63 % |
31-03-2020 00:00:00 Tuesday |
51.53 54.43 |
55 | 51.4 | 1213357 |
| 1258 | 0.36 0.71 % |
30-03-2020 00:00:00 Monday |
50.67 51.03 |
52.2 | 49.7 | 9548711 |
| 1259 | -0.7 -1.35 % |
27-03-2020 00:00:00 Friday |
52 51.3 |
53.47 | 50.73 | 1092613 |
| 1260 | 0.06 0.12 % |
26-03-2020 00:00:00 Thursday |
51.97 52.03 |
52.37 | 49.77 | 1469089 |
| 1261 | -0.56 -1.07 % |
25-03-2020 00:00:00 Wednesday |
52.53 51.97 |
53.9 | 51.37 | 808607 |
| 1262 | -4.84 -8.35 % |
24-03-2020 00:00:00 Tuesday |
57.97 53.13 |
57.97 | 51.8 | 865066 |
| 1263 | -1.37 -2.48 % |
23-03-2020 00:00:00 Monday |
55.27 53.9 |
57.33 | 52.87 | 957319 |
| 1264 | 0.4 0.67 % |
20-03-2020 00:00:00 Friday |
60 60.4 |
61.97 | 58.87 | 1403099 |
| 1265 | 2 3.53 % |
19-03-2020 00:00:00 Thursday |
56.63 58.63 |
60.47 | 55 | 1445564 |
| 1266 | -1.97 -3.25 % |
18-03-2020 00:00:00 Wednesday |
60.67 58.7 |
60.87 | 57.7 | 987152 |
| 1267 | -0.4 -0.67 % |
17-03-2020 00:00:00 Tuesday |
60.03 59.63 |
62.3 | 59.33 | 1045067 |
| 1268 | -1.37 -2.24 % |
16-03-2020 00:00:00 Monday |
61.2 59.83 |
61.7 | 58.43 | 1474784 |
| 1269 | 6.47 11.76 % |
13-03-2020 00:00:00 Friday |
55 61.47 |
62.13 | 51.33 | 11193497 |
| 1270 | -4.1 -6.55 % |
12-03-2020 00:00:00 Thursday |
62.6 58.5 |
62.6 | 58.07 | 1727833 |
| 1271 | -2.6 -3.86 % |
11-03-2020 00:00:00 Wednesday |
67.3 64.7 |
67.3 | 63.4 | 1547032 |
| 1272 | -1.83 -2.69 % |
09-03-2020 00:00:00 Monday |
68.13 66.3 |
70.17 | 65.37 | 2366710 |
| 1273 | -1.47 -2.14 % |
06-03-2020 00:00:00 Friday |
68.67 67.2 |
68.67 | 66.33 | 1418359 |
| 1274 | -1.43 -2 % |
05-03-2020 00:00:00 Thursday |
71.33 69.9 |
72.23 | 69.63 | 475823 |
| 1275 | -0.27 -0.38 % |
04-03-2020 00:00:00 Wednesday |
71.37 71.1 |
72.5 | 70.43 | 470824 |
| 1276 | 0.26 0.37 % |
03-03-2020 00:00:00 Tuesday |
70.87 71.13 |
71.8 | 69.53 | 600677 |
| 1277 | -2.67 -3.71 % |
02-03-2020 00:00:00 Monday |
72 69.33 |
74.67 | 68.8 | 974713 |
| 1278 | 0.63 0.9 % |
28-02-2020 00:00:00 Friday |
69.8 70.43 |
71.57 | 67.33 | 923947 |
| 1279 | -1.97 -2.72 % |
27-02-2020 00:00:00 Thursday |
72.4 70.43 |
72.4 | 70.03 | 918362 |
| 1280 | -1.4 -1.9 % |
26-02-2020 00:00:00 Wednesday |
73.67 72.27 |
74.2 | 72 | 437950 |
| 1281 | -0.8 -1.07 % |
25-02-2020 00:00:00 Tuesday |
74.47 73.67 |
75.27 | 73.4 | 504062 |
| 1282 | -1.23 -1.64 % |
24-02-2020 00:00:00 Monday |
74.9 73.67 |
75.43 | 73.37 | 587638 |
| 1283 | -1.23 -1.62 % |
20-02-2020 00:00:00 Thursday |
76.1 74.87 |
76.27 | 74.67 | 298169 |
| 1284 | 0.6 0.79 % |
19-02-2020 00:00:00 Wednesday |
75.5 76.1 |
76.3 | 75.1 | 318215 |
| 1285 | 0.63 0.85 % |
18-02-2020 00:00:00 Tuesday |
74.5 75.13 |
76.73 | 73.63 | 779063 |
| 1286 | -2.63 -3.41 % |
17-02-2020 00:00:00 Monday |
77.13 74.5 |
77.13 | 74.2 | 453191 |
| 1287 | 0.24 0.31 % |
14-02-2020 00:00:00 Friday |
76.53 76.77 |
77.1 | 75.9 | 465274 |
| 1288 | -0.14 -0.18 % |
13-02-2020 00:00:00 Thursday |
76.67 76.53 |
77.13 | 76.17 | 231827 |
| 1289 | -0.67 -0.87 % |
12-02-2020 00:00:00 Wednesday |
77.37 76.7 |
78 | 76.43 | 435050 |
| 1290 | 0.07 0.09 % |
11-02-2020 00:00:00 Tuesday |
77.3 77.37 |
78.23 | 77.13 | 328499 |
| 1291 | -0.93 -1.19 % |
10-02-2020 00:00:00 Monday |
78.2 77.27 |
78.87 | 76.9 | 472219 |
| 1292 | -0.03 -0.04 % |
07-02-2020 00:00:00 Friday |
78.33 78.3 |
78.5 | 76.67 | 537668 |
| 1293 | 1 1.3 % |
06-02-2020 00:00:00 Thursday |
77 78 |
78.3 | 76.77 | 549524 |
| 1294 | -0.06 -0.08 % |
05-02-2020 00:00:00 Wednesday |
76.53 76.47 |
77.23 | 75.97 | 799541 |
| 1295 | 2.57 3.5 % |
04-02-2020 00:00:00 Tuesday |
73.33 75.9 |
76.13 | 73 | 1418264 |
| 1296 | -1.3 -1.77 % |
03-02-2020 00:00:00 Monday |
73.33 72.03 |
75 | 71.7 | 1373779 |
| 1297 | -3.27 -4.31 % |
01-02-2020 00:00:00 Saturday |
75.87 72.6 |
76.6 | 72.17 | 1491242 |
| 1298 | -3.5 -4.42 % |
31-01-2020 00:00:00 Friday |
79.13 75.63 |
79.2 | 75.1 | 2344700 |
| 1299 | -1.9 -2.38 % |
30-01-2020 00:00:00 Thursday |
80 78.1 |
80.13 | 77.47 | 1480438 |
| 1300 | -0.33 -0.42 % |
29-01-2020 00:00:00 Wednesday |
79.2 78.87 |
79.93 | 78.6 | 706339 |
| 1301 | -0.24 -0.3 % |
28-01-2020 00:00:00 Tuesday |
78.87 78.63 |
79.7 | 77.6 | 807514 |
| 1302 | -1.73 -2.16 % |
27-01-2020 00:00:00 Monday |
80 78.27 |
80.2 | 78.03 | 701473 |
| 1303 | -1.1 -1.36 % |
24-01-2020 00:00:00 Friday |
80.73 79.63 |
81.13 | 79.33 | 1140895 |
| 1304 | 2.63 3.43 % |
23-01-2020 00:00:00 Thursday |
76.67 79.3 |
80.6 | 76.67 | 3557053 |
| 1305 | -2.1 -2.69 % |
22-01-2020 00:00:00 Wednesday |
78 75.9 |
78 | 74.87 | 2754989 |
| 1306 | -2.23 -2.83 % |
21-01-2020 00:00:00 Tuesday |
78.8 76.57 |
79.03 | 76.17 | 1676570 |
| 1307 | -1.34 -1.68 % |
20-01-2020 00:00:00 Monday |
79.67 78.33 |
79.8 | 75.83 | 2238332 |
| 1308 | -1.23 -1.48 % |
17-01-2020 00:00:00 Friday |
83 81.77 |
83 | 81.57 | 414829 |
| 1309 | -1.2 -1.43 % |
16-01-2020 00:00:00 Thursday |
84 82.8 |
84.13 | 82.67 | 494353 |
| 1310 | -0.9 -1.06 % |
15-01-2020 00:00:00 Wednesday |
84.67 83.77 |
84.67 | 83.37 | 226685 |
| 1311 | -0.27 -0.32 % |
14-01-2020 00:00:00 Tuesday |
84.87 84.6 |
85.5 | 84.43 | 232349 |
| 1312 | 1.03 1.23 % |
13-01-2020 00:00:00 Monday |
83.6 84.63 |
85.07 | 83.6 | 356390 |
| 1313 | 0.23 0.28 % |
10-01-2020 00:00:00 Friday |
83.37 83.6 |
83.8 | 82.73 | 338489 |
| 1314 | -0.33 -0.4 % |
09-01-2020 00:00:00 Thursday |
83.3 82.97 |
83.67 | 82 | 424030 |
| 1315 | -0.77 -0.94 % |
08-01-2020 00:00:00 Wednesday |
82 81.23 |
82.6 | 81.03 | 984388 |
| 1316 | -0.57 -0.68 % |
07-01-2020 00:00:00 Tuesday |
83.67 83.1 |
84.9 | 82.77 | 567833 |
| 1317 | -0.66 -0.79 % |
06-01-2020 00:00:00 Monday |
84.03 83.37 |
84.33 | 83 | 1085147 |
| 1318 | 0.06 0.07 % |
03-01-2020 00:00:00 Friday |
84.57 84.63 |
84.87 | 84.13 | 465601 |
| 1319 | 0.37 0.44 % |
02-01-2020 00:00:00 Thursday |
84.3 84.67 |
84.8 | 84 | 226628 |
| 1320 | -0.04 -0.05 % |
01-01-2020 00:00:00 Wednesday |
83.97 83.93 |
84.53 | 83.8 | 160186 |
| 1321 | -0.9 -1.06 % |
31-12-2019 00:00:00 Tuesday |
84.67 83.77 |
85 | 83.4 | 307484 |
| 1322 | -0.47 -0.55 % |
30-12-2019 00:00:00 Monday |
84.8 84.33 |
85.03 | 84.1 | 205576 |
| 1323 | 0.97 1.16 % |
27-12-2019 00:00:00 Friday |
83.93 84.9 |
85.07 | 83.37 | 366686 |
| 1324 | -1.2 -1.42 % |
26-12-2019 00:00:00 Thursday |
84.67 83.47 |
84.97 | 83.13 | 506279 |
| 1325 | 0.47 0.56 % |
24-12-2019 00:00:00 Tuesday |
84.5 84.97 |
85.67 | 84.2 | 318935 |
| 1326 | -0.73 -0.86 % |
23-12-2019 00:00:00 Monday |
85 84.27 |
86.03 | 84.07 | 396119 |
| 1327 | -0.03 -0.04 % |
20-12-2019 00:00:00 Friday |
85 84.97 |
86.03 | 84.63 | 269201 |
| 1328 | 0.97 1.15 % |
19-12-2019 00:00:00 Thursday |
84 84.97 |
85.17 | 83.67 | 213100 |
| 1329 | 0.66 0.79 % |
18-12-2019 00:00:00 Wednesday |
83.37 84.03 |
84.23 | 83.07 | 203129 |
| 1330 | -0.1 -0.12 % |
17-12-2019 00:00:00 Tuesday |
83.93 83.83 |
84.47 | 83.33 | 366487 |
| 1331 | -1.37 -1.6 % |
16-12-2019 00:00:00 Monday |
85.5 84.13 |
85.5 | 83.93 | 1895135 |
| 1332 | 0.14 0.16 % |
13-12-2019 00:00:00 Friday |
85.33 85.47 |
86.43 | 85.1 | 342691 |
| 1333 | 0.96 1.14 % |
12-12-2019 00:00:00 Thursday |
84.47 85.43 |
85.53 | 83.6 | 635635 |
| 1334 | 1.8 2.2 % |
11-12-2019 00:00:00 Wednesday |
81.97 83.77 |
84.5 | 81.83 | 691660 |
| 1335 | -1.97 -2.35 % |
10-12-2019 00:00:00 Tuesday |
83.67 81.7 |
84.33 | 81.2 | 343049 |
| 1336 | 0.96 1.16 % |
09-12-2019 00:00:00 Monday |
82.67 83.63 |
84.27 | 82.67 | 382429 |
| 1337 | -1.17 -1.39 % |
06-12-2019 00:00:00 Friday |
84 82.83 |
84.53 | 82.57 | 460192 |
| 1338 | -0.37 -0.44 % |
05-12-2019 00:00:00 Thursday |
84.37 84 |
85.97 | 83.87 | 693980 |
| 1339 | -0.73 -0.86 % |
04-12-2019 00:00:00 Wednesday |
85.33 84.6 |
86.27 | 84.33 | 418909 |
| 1340 | -0.33 -0.38 % |
03-12-2019 00:00:00 Tuesday |
86 85.67 |
86.3 | 85.13 | 299702 |
| 1341 | -2.1 -2.39 % |
02-12-2019 00:00:00 Monday |
87.83 85.73 |
87.83 | 85.37 | 423808 |
| 1342 | -0.5 -0.57 % |
29-11-2019 00:00:00 Friday |
88 87.5 |
89.13 | 87.13 | 442531 |
| 1343 | 1.04 1.19 % |
28-11-2019 00:00:00 Thursday |
87.33 88.37 |
88.57 | 86.83 | 691085 |
| 1344 | 1 1.16 % |
27-11-2019 00:00:00 Wednesday |
86.33 87.33 |
87.6 | 86.07 | 709690 |
| 1345 | -1.13 -1.29 % |
26-11-2019 00:00:00 Tuesday |
87.33 86.2 |
88.47 | 85.9 | 921136 |
| 1346 | 0.73 0.84 % |
25-11-2019 00:00:00 Monday |
86.5 87.23 |
87.8 | 86.17 | 419197 |
| 1347 | 0.37 0.43 % |
22-11-2019 00:00:00 Friday |
86.13 86.5 |
86.93 | 85.63 | 627059 |
| 1348 | -1.44 -1.65 % |
21-11-2019 00:00:00 Thursday |
87.37 85.93 |
87.83 | 85.57 | 567065 |
| 1349 | -2.06 -2.31 % |
20-11-2019 00:00:00 Wednesday |
89.33 87.27 |
89.6 | 86.57 | 1434406 |
| 1350 | 0.67 0.76 % |
19-11-2019 00:00:00 Tuesday |
88 88.67 |
89.03 | 87.87 | 394904 |
| 1351 | 0.33 0.38 % |
18-11-2019 00:00:00 Monday |
88 88.33 |
88.8 | 87.5 | 1171285 |
| 1352 | -3.4 -3.73 % |
15-11-2019 00:00:00 Friday |
91.2 87.8 |
91.2 | 87.5 | 902206 |
| 1353 | 1.97 2.21 % |
14-11-2019 00:00:00 Thursday |
89.33 91.3 |
93.4 | 87.6 | 1580825 |
| 1354 | -1.17 -1.29 % |
13-11-2019 00:00:00 Wednesday |
90.4 89.23 |
90.43 | 88.8 | 288176 |
| 1355 | 0.47 0.52 % |
11-11-2019 00:00:00 Monday |
89.93 90.4 |
90.6 | 89.17 | 367481 |
| 1356 | -1.2 -1.32 % |
08-11-2019 00:00:00 Friday |
90.57 89.37 |
90.67 | 89.1 | 932432 |
| 1357 | -0.43 -0.47 % |
07-11-2019 00:00:00 Thursday |
91 90.57 |
91 | 90.1 | 483661 |
| 1358 | -1.03 -1.13 % |
06-11-2019 00:00:00 Wednesday |
91.4 90.37 |
92 | 90.2 | 1034605 |
| 1359 | -1.27 -1.37 % |
05-11-2019 00:00:00 Tuesday |
92.6 91.33 |
93 | 90.8 | 1203109 |
| 1360 | -2.63 -2.77 % |
04-11-2019 00:00:00 Monday |
95.1 92.47 |
95.17 | 92.07 | 777562 |
| 1361 | 1.1 1.17 % |
01-11-2019 00:00:00 Friday |
94 95.1 |
96 | 93.53 | 1664480 |
| 1362 | -0.73 -0.74 % |
31-10-2019 00:00:00 Thursday |
98.6 97.87 |
99.1 | 96 | 777142 |
| 1363 | 0.67 0.69 % |
30-10-2019 00:00:00 Wednesday |
97.4 98.07 |
99.33 | 97.17 | 3357334 |
| 1364 | 1.17 1.23 % |
29-10-2019 00:00:00 Tuesday |
95 96.17 |
97.53 | 95 | 2394172 |
| 1365 | -0.54 -0.56 % |
27-10-2019 00:00:00 Sunday |
95.67 95.13 |
95.67 | 94.8 | 60020 |
| 1366 | 0.03 0.03 % |
25-10-2019 00:00:00 Friday |
94.67 94.7 |
96.23 | 93.37 | 634361 |
| 1367 | -2.46 -2.55 % |
24-10-2019 00:00:00 Thursday |
96.63 94.17 |
96.63 | 94 | 451559 |