| Date Time |
Open Close |
High Low |
Return (%) | ||
|---|---|---|---|---|---|
|
|
10-02-2025 00:00:00 |
3343.85 3328.6 |
3347.8 3295 |
-360.95 (-10.84%) |
Pass
Back Test
|
| Timestamp | Open / Close | High / Low | |
|---|---|---|---|
| -134.75 -3.99 % |
11-02-2025 00:00:00 |
3375 3240.25 |
3375 3231.1 |
| 39.05 1.2 % |
12-02-2025 00:00:00 |
3250.25 3289.3 |
3300 3220.05 |
| -50.25 -1.51 % |
13-02-2025 00:00:00 |
3318.95 3268.7 |
3318.95 3252.55 |
| -33.95 -1.04 % |
14-02-2025 00:00:00 |
3272.05 3238.1 |
3284.65 3223.4 |
| 18.5 0.58 % |
17-02-2025 00:00:00 |
3203.05 3221.55 |
3238.1 3193.25 |
| -9.2 -0.28 % |
18-02-2025 00:00:00 |
3229.95 3220.75 |
3237.25 3183.25 |
| 53.45 1.66 % |
19-02-2025 00:00:00 |
3224.3 3277.75 |
3302 3211.3 |
| 1.7 0.05 % |
20-02-2025 00:00:00 |
3273.7 3275.4 |
3286.7 3247.6 |
| 35.35 1.08 % |
21-02-2025 00:00:00 |
3279.25 3314.6 |
3325 3275 |
| -52.85 -1.6 % |
24-02-2025 00:00:00 |
3309.85 3257 |
3326.1 3250.05 |
| -13.35 -0.41 % |
25-02-2025 00:00:00 |
3239.95 3226.6 |
3247.2 3207.45 |
| -47.15 -1.45 % |
27-02-2025 00:00:00 |
3256.8 3209.65 |
3258.4 3185.05 |
| -35.25 -1.1 % |
28-02-2025 00:00:00 |
3200 3164.75 |
3200 3141.3 |
| 37.1 1.17 % |
03-03-2025 00:00:00 |
3161.25 3198.35 |
3226.9 3161 |
| 23.35 0.73 % |
04-03-2025 00:00:00 |
3189.95 3213.3 |
3220 3168.05 |
| 26.55 0.83 % |
05-03-2025 00:00:00 |
3212.6 3239.15 |
3245 3190 |
| -4.65 -0.14 % |
06-03-2025 00:00:00 |
3264.45 3259.8 |
3266.8 3215.1 |
| -19.4 -0.59 % |
07-03-2025 00:00:00 |
3264.95 3245.55 |
3289.5 3241.5 |
| -90.8 -2.78 % |
10-03-2025 00:00:00 |
3268.25 3177.45 |
3268.25 3169.8 |
| 33.05 1.05 % |
11-03-2025 00:00:00 |
3161.2 3194.25 |
3202.5 3160 |
| -25.2 -0.78 % |
12-03-2025 00:00:00 |
3219.1 3193.9 |
3220 3153.65 |
| -25.3 -0.79 % |
13-03-2025 00:00:00 |
3213.7 3188.4 |
3233.95 3179.25 |
| -6.1 -0.19 % |
17-03-2025 00:00:00 |
3189 3182.9 |
3240 3161 |
| 80.3 2.52 % |
18-03-2025 00:00:00 |
3190.75 3271.05 |
3278.7 3190.75 |
| 40.8 1.24 % |
19-03-2025 00:00:00 |
3278 3318.8 |
3326 3269.55 |
| 1.25 0.04 % |
20-03-2025 00:00:00 |
3347.95 3349.2 |
3359 3278 |
| 67.05 2 % |
21-03-2025 00:00:00 |
3350.3 3417.35 |
3454.4 3333.1 |
| 16.75 0.48 % |
24-03-2025 00:00:00 |
3464.35 3481.1 |
3515.9 3438.6 |
| -37.3 -1.06 % |
25-03-2025 00:00:00 |
3507 3469.7 |
3525.65 3436.6 |
| -27.1 -0.78 % |
26-03-2025 00:00:00 |
3469.7 3442.6 |
3495.7 3418.8 |
| 48.25 1.4 % |
27-03-2025 00:00:00 |
3455.05 3503.3 |
3528 3452.55 |
| -28 -0.8 % |
28-03-2025 00:00:00 |
3519 3491 |
3519 3473.5 |
| -49.15 -1.41 % |
01-04-2025 00:00:00 |
3485 3435.85 |
3500.35 3430.6 |
| -13.15 -0.38 % |
02-04-2025 00:00:00 |
3434.8 3421.65 |
3456.1 3410 |
| 21.7 0.64 % |
03-04-2025 00:00:00 |
3397 3418.7 |
3463.3 3395 |
| -154.55 -4.53 % |
04-04-2025 00:00:00 |
3413.75 3259.2 |
3413.75 3238 |
| -29.1 -0.94 % |
07-04-2025 00:00:00 |
3099.95 3070.85 |
3099.95 2967.65 |
| 41.15 1.32 % |
08-04-2025 00:00:00 |
3120.05 3161.2 |
3194.25 3092.05 |
| -96.05 -3.04 % |
09-04-2025 00:00:00 |
3155.15 3059.1 |
3158 3049.8 |
| -32.9 -1.04 % |
11-04-2025 00:00:00 |
3149.95 3117.05 |
3156 3100.1 |
| 87.25 2.75 % |
15-04-2025 00:00:00 |
3170.15 3257.4 |
3271.9 3170.15 |
| -32.05 -0.98 % |
16-04-2025 00:00:00 |
3260.2 3228.15 |
3276 3223.7 |
| 18.35 0.57 % |
17-04-2025 00:00:00 |
3228.15 3246.5 |
3250 3163.6 |
| 34.15 1.05 % |
21-04-2025 00:00:00 |
3245.05 3279.2 |
3290 3223.65 |
| -19.4 -0.59 % |
22-04-2025 00:00:00 |
3279.15 3259.75 |
3285 3250 |
| Change (%) |
Time | Open / Close | High | Low | Volume | |
| -466.35 | Min | 707.9 708.3 |
754.85 | 661.05 | 4661 | |
| 143.45 | Max | 3959.95 3947.8 |
3963 | 3902.45 | 7658205 | |
| -2.12 | Avergae | 2164.53 2162.41 |
2186.67 | 2139.83 | 152233.26 | |
| 1 | -42.5 -1.28 % |
25-04-2025 00:00:00 Friday |
3314.65 3272.15 |
3334.85 | 3231.3 | 73013 |
| 2 | 0.35 0.01 % |
24-04-2025 00:00:00 Thursday |
3300.2 3300.55 |
3308 | 3280.1 | 73889 |
| 3 | 29.9 0.91 % |
23-04-2025 00:00:00 Wednesday |
3269.6 3299.5 |
3314.7 | 3268.3 | 112420 |
| 4 | -19.4 -0.59 % |
22-04-2025 00:00:00 Tuesday |
3279.15 3259.75 |
3285 | 3250 | 45224 |
| 5 | 34.15 1.05 % |
21-04-2025 00:00:00 Monday |
3245.05 3279.2 |
3290 | 3223.65 | 42889 |
| 6 | 18.35 0.57 % |
17-04-2025 00:00:00 Thursday |
3228.15 3246.5 |
3250 | 3163.6 | 100208 |
| 7 | -32.05 -0.98 % |
16-04-2025 00:00:00 Wednesday |
3260.2 3228.15 |
3276 | 3223.7 | 102951 |
| 8 | 87.25 2.75 % |
15-04-2025 00:00:00 Tuesday |
3170.15 3257.4 |
3271.9 | 3170.15 | 139144 |
| 9 | -32.9 -1.04 % |
11-04-2025 00:00:00 Friday |
3149.95 3117.05 |
3156 | 3100.1 | 134582 |
| 10 | -96.05 -3.04 % |
09-04-2025 00:00:00 Wednesday |
3155.15 3059.1 |
3158 | 3049.8 | 229371 |
| 11 | 41.15 1.32 % |
08-04-2025 00:00:00 Tuesday |
3120.05 3161.2 |
3194.25 | 3092.05 | 263621 |
| 12 | -29.1 -0.94 % |
07-04-2025 00:00:00 Monday |
3099.95 3070.85 |
3099.95 | 2967.65 | 180364 |
| 13 | -154.55 -4.53 % |
04-04-2025 00:00:00 Friday |
3413.75 3259.2 |
3413.75 | 3238 | 123658 |
| 14 | 21.7 0.64 % |
03-04-2025 00:00:00 Thursday |
3397 3418.7 |
3463.3 | 3395 | 68896 |
| 15 | -13.15 -0.38 % |
02-04-2025 00:00:00 Wednesday |
3434.8 3421.65 |
3456.1 | 3410 | 39723 |
| 16 | -49.15 -1.41 % |
01-04-2025 00:00:00 Tuesday |
3485 3435.85 |
3500.35 | 3430.6 | 118774 |
| 17 | -28 -0.8 % |
28-03-2025 00:00:00 Friday |
3519 3491 |
3519 | 3473.5 | 83079 |
| 18 | 48.25 1.4 % |
27-03-2025 00:00:00 Thursday |
3455.05 3503.3 |
3528 | 3452.55 | 150171 |
| 19 | -27.1 -0.78 % |
26-03-2025 00:00:00 Wednesday |
3469.7 3442.6 |
3495.7 | 3418.8 | 103136 |
| 20 | -37.3 -1.06 % |
25-03-2025 00:00:00 Tuesday |
3507 3469.7 |
3525.65 | 3436.6 | 151959 |
| 21 | 16.75 0.48 % |
24-03-2025 00:00:00 Monday |
3464.35 3481.1 |
3515.9 | 3438.6 | 165299 |
| 22 | 67.05 2 % |
21-03-2025 00:00:00 Friday |
3350.3 3417.35 |
3454.4 | 3333.1 | 137726 |
| 23 | 1.25 0.04 % |
20-03-2025 00:00:00 Thursday |
3347.95 3349.2 |
3359 | 3278 | 58959 |
| 24 | 40.8 1.24 % |
19-03-2025 00:00:00 Wednesday |
3278 3318.8 |
3326 | 3269.55 | 81314 |
| 25 | 80.3 2.52 % |
18-03-2025 00:00:00 Tuesday |
3190.75 3271.05 |
3278.7 | 3190.75 | 161054 |
| 26 | -6.1 -0.19 % |
17-03-2025 00:00:00 Monday |
3189 3182.9 |
3240 | 3161 | 146094 |
| 27 | -25.3 -0.79 % |
13-03-2025 00:00:00 Thursday |
3213.7 3188.4 |
3233.95 | 3179.25 | 222818 |
| 28 | -25.2 -0.78 % |
12-03-2025 00:00:00 Wednesday |
3219.1 3193.9 |
3220 | 3153.65 | 118133 |
| 29 | 33.05 1.05 % |
11-03-2025 00:00:00 Tuesday |
3161.2 3194.25 |
3202.5 | 3160 | 53754 |
| 30 | -90.8 -2.78 % |
10-03-2025 00:00:00 Monday |
3268.25 3177.45 |
3268.25 | 3169.8 | 85437 |
| 31 | -19.4 -0.59 % |
07-03-2025 00:00:00 Friday |
3264.95 3245.55 |
3289.5 | 3241.5 | 27860 |
| 32 | -4.65 -0.14 % |
06-03-2025 00:00:00 Thursday |
3264.45 3259.8 |
3266.8 | 3215.1 | 26310 |
| 33 | 26.55 0.83 % |
05-03-2025 00:00:00 Wednesday |
3212.6 3239.15 |
3245 | 3190 | 100900 |
| 34 | 23.35 0.73 % |
04-03-2025 00:00:00 Tuesday |
3189.95 3213.3 |
3220 | 3168.05 | 56914 |
| 35 | 37.1 1.17 % |
03-03-2025 00:00:00 Monday |
3161.25 3198.35 |
3226.9 | 3161 | 122261 |
| 36 | -35.25 -1.1 % |
28-02-2025 00:00:00 Friday |
3200 3164.75 |
3200 | 3141.3 | 93797 |
| 37 | -47.15 -1.45 % |
27-02-2025 00:00:00 Thursday |
3256.8 3209.65 |
3258.4 | 3185.05 | 86909 |
| 38 | -13.35 -0.41 % |
25-02-2025 00:00:00 Tuesday |
3239.95 3226.6 |
3247.2 | 3207.45 | 154051 |
| 39 | -52.85 -1.6 % |
24-02-2025 00:00:00 Monday |
3309.85 3257 |
3326.1 | 3250.05 | 88703 |
| 40 | 35.35 1.08 % |
21-02-2025 00:00:00 Friday |
3279.25 3314.6 |
3325 | 3275 | 52867 |
| 41 | 1.7 0.05 % |
20-02-2025 00:00:00 Thursday |
3273.7 3275.4 |
3286.7 | 3247.6 | 51004 |
| 42 | 53.45 1.66 % |
19-02-2025 00:00:00 Wednesday |
3224.3 3277.75 |
3302 | 3211.3 | 87221 |
| 43 | -9.2 -0.28 % |
18-02-2025 00:00:00 Tuesday |
3229.95 3220.75 |
3237.25 | 3183.25 | 69823 |
| 44 | 18.5 0.58 % |
17-02-2025 00:00:00 Monday |
3203.05 3221.55 |
3238.1 | 3193.25 | 64986 |
| 45 | -33.95 -1.04 % |
14-02-2025 00:00:00 Friday |
3272.05 3238.1 |
3284.65 | 3223.4 | 25223 |
| 46 | -50.25 -1.51 % |
13-02-2025 00:00:00 Thursday |
3318.95 3268.7 |
3318.95 | 3252.55 | 64738 |
| 47 | 39.05 1.2 % |
12-02-2025 00:00:00 Wednesday |
3250.25 3289.3 |
3300 | 3220.05 | 83917 |
| 48 | -134.75 -3.99 % |
11-02-2025 00:00:00 Tuesday |
3375 3240.25 |
3375 | 3231.1 | 119427 |
| 49 | -15.25 -0.46 % |
10-02-2025 00:00:00 Monday |
3343.85 3328.6 |
3347.8 | 3295 | 72524 |
| 50 | -60.45 -1.78 % |
07-02-2025 00:00:00 Friday |
3397.85 3337.4 |
3397.85 | 3312 | 101140 |
| 51 | -47.5 -1.4 % |
06-02-2025 00:00:00 Thursday |
3400.4 3352.9 |
3404 | 3343 | 132873 |
| 52 | -83.4 -2.4 % |
05-02-2025 00:00:00 Wednesday |
3467.8 3384.4 |
3467.8 | 3380.9 | 111063 |
| 53 | 123.65 3.72 % |
04-02-2025 00:00:00 Tuesday |
3319.95 3443.6 |
3449.9 | 3311.75 | 116198 |
| 54 | -160.25 -4.65 % |
03-02-2025 00:00:00 Monday |
3447.5 3287.25 |
3447.5 | 3270.2 | 148590 |
| 55 | -152.55 -4.24 % |
01-02-2025 00:00:00 Saturday |
3599.85 3447.3 |
3628.8 | 3404.95 | 159210 |
| 56 | 83.2 2.39 % |
31-01-2025 00:00:00 Friday |
3484 3567.2 |
3588.85 | 3484 | 78142 |
| 57 | -74.15 -2.12 % |
30-01-2025 00:00:00 Thursday |
3493.95 3419.8 |
3517.5 | 3396.05 | 76611 |
| 58 | 19.15 0.56 % |
29-01-2025 00:00:00 Wednesday |
3430 3449.15 |
3452 | 3410.55 | 33848 |
| 59 | -45.8 -1.32 % |
28-01-2025 00:00:00 Tuesday |
3460.15 3414.35 |
3480 | 3404.7 | 74732 |
| 60 | 5.55 0.16 % |
27-01-2025 00:00:00 Monday |
3454.6 3460.15 |
3493 | 3402 | 34274 |
| 61 | -65.8 -1.87 % |
24-01-2025 00:00:00 Friday |
3523.55 3457.75 |
3523.55 | 3446.6 | 42953 |
| 62 | -11.3 -0.32 % |
23-01-2025 00:00:00 Thursday |
3515 3503.7 |
3525.65 | 3460.05 | 34120 |
| 63 | -35.5 -1 % |
22-01-2025 00:00:00 Wednesday |
3552.2 3516.7 |
3582 | 3491 | 25954 |
| 64 | -64.1 -1.78 % |
21-01-2025 00:00:00 Tuesday |
3600.15 3536.05 |
3643.55 | 3529.9 | 222519 |
| 65 | 10.4 0.29 % |
20-01-2025 00:00:00 Monday |
3576 3586.4 |
3615.75 | 3558.75 | 98298 |
| 66 | 55 1.57 % |
17-01-2025 00:00:00 Friday |
3513.5 3568.5 |
3579.35 | 3511.3 | 42164 |
| 67 | -38.4 -1.08 % |
16-01-2025 00:00:00 Thursday |
3550.8 3512.4 |
3550.8 | 3484.2 | 59839 |
| 68 | 23.3 0.67 % |
15-01-2025 00:00:00 Wednesday |
3477.85 3501.15 |
3525.65 | 3470.75 | 28463 |
| 69 | 14.3 0.41 % |
14-01-2025 00:00:00 Tuesday |
3451.05 3465.35 |
3492 | 3449.55 | 98171 |
| 70 | -46.2 -1.32 % |
13-01-2025 00:00:00 Monday |
3509.95 3463.75 |
3534.75 | 3448.3 | 72125 |
| 71 | 52.15 1.5 % |
10-01-2025 00:00:00 Friday |
3483.1 3535.25 |
3551 | 3483.1 | 189958 |
| 72 | -76 -2.11 % |
09-01-2025 00:00:00 Thursday |
3604.65 3528.65 |
3605 | 3486 | 82027 |
| 73 | -72.6 -1.98 % |
08-01-2025 00:00:00 Wednesday |
3668.75 3596.15 |
3668.75 | 3591.5 | 51106 |
| 74 | 38.45 1.07 % |
07-01-2025 00:00:00 Tuesday |
3603.45 3641.9 |
3649.5 | 3595.05 | 100269 |
| 75 | -62 -1.69 % |
06-01-2025 00:00:00 Monday |
3665.05 3603.05 |
3691.95 | 3585 | 89248 |
| 76 | -54.05 -1.45 % |
03-01-2025 00:00:00 Friday |
3715 3660.95 |
3720 | 3652 | 163723 |
| 77 | 33.85 0.92 % |
02-01-2025 00:00:00 Thursday |
3680 3713.85 |
3724 | 3651 | 34555 |
| 78 | 57.25 1.59 % |
01-01-2025 00:00:00 Wednesday |
3609.95 3667.2 |
3687.95 | 3605 | 37611 |
| 79 | 45.8 1.29 % |
31-12-2024 00:00:00 Tuesday |
3562.2 3608 |
3620 | 3552.35 | 26001 |
| 80 | -21.75 -0.6 % |
30-12-2024 00:00:00 Monday |
3604.1 3582.35 |
3622.45 | 3567 | 40098 |
| 81 | -16.8 -0.46 % |
27-12-2024 00:00:00 Friday |
3625.1 3608.3 |
3643.2 | 3602.55 | 47213 |
| 82 | -21.75 -0.6 % |
26-12-2024 00:00:00 Thursday |
3650 3628.25 |
3664 | 3611 | 27328 |
| 83 | -1.7 -0.05 % |
24-12-2024 00:00:00 Tuesday |
3644 3642.3 |
3678.6 | 3633 | 29513 |
| 84 | -28.75 -0.78 % |
23-12-2024 00:00:00 Monday |
3673.8 3645.05 |
3690 | 3618.55 | 39493 |
| 85 | -95.05 -2.55 % |
20-12-2024 00:00:00 Friday |
3725.65 3630.6 |
3725.65 | 3611.85 | 102177 |
| 86 | 10.75 0.29 % |
19-12-2024 00:00:00 Thursday |
3702.2 3712.95 |
3758.25 | 3702 | 21238 |
| 87 | -42.65 -1.12 % |
18-12-2024 00:00:00 Wednesday |
3800.5 3757.85 |
3808.9 | 3745.75 | 174107 |
| 88 | -67.7 -1.75 % |
17-12-2024 00:00:00 Tuesday |
3875 3807.3 |
3875 | 3798 | 30270 |
| 89 | -3.95 -0.1 % |
16-12-2024 00:00:00 Monday |
3881.2 3877.25 |
3914.95 | 3857.35 | 41986 |
| 90 | 27.2 0.7 % |
13-12-2024 00:00:00 Friday |
3863 3890.2 |
3897.9 | 3795 | 109107 |
| 91 | -62.2 -1.58 % |
12-12-2024 00:00:00 Thursday |
3925.05 3862.85 |
3950 | 3848.05 | 69253 |
| 92 | -11.45 -0.29 % |
11-12-2024 00:00:00 Wednesday |
3927.45 3916 |
3948 | 3901 | 26224 |
| 93 | -38.55 -0.97 % |
10-12-2024 00:00:00 Tuesday |
3959.95 3921.4 |
3963 | 3902.45 | 69825 |
| 94 | 77.8 2.01 % |
09-12-2024 00:00:00 Monday |
3870 3947.8 |
3959.35 | 3867.35 | 98874 |
| 95 | 21.9 0.57 % |
06-12-2024 00:00:00 Friday |
3843.9 3865.8 |
3882 | 3800 | 113208 |
| 96 | 15.3 0.4 % |
05-12-2024 00:00:00 Thursday |
3814.95 3830.25 |
3882.6 | 3760 | 135676 |
| 97 | 16.05 0.42 % |
04-12-2024 00:00:00 Wednesday |
3782.95 3799 |
3834.95 | 3759 | 287851 |
| 98 | 65.15 1.75 % |
03-12-2024 00:00:00 Tuesday |
3718 3783.15 |
3797.45 | 3702 | 108302 |
| 99 | 41.15 1.12 % |
02-12-2024 00:00:00 Monday |
3663.4 3704.55 |
3715 | 3663.4 | 56679 |
| 100 | 77.9 2.14 % |
29-11-2024 00:00:00 Friday |
3648 3725.9 |
3749 | 3645 | 144884 |
| 101 | -44.2 -1.19 % |
28-11-2024 00:00:00 Thursday |
3711.85 3667.65 |
3717.7 | 3649.2 | 46307 |
| 102 | -16.4 -0.44 % |
27-11-2024 00:00:00 Wednesday |
3713.95 3697.55 |
3718 | 3689.2 | 38386 |
| 103 | -50.9 -1.36 % |
26-11-2024 00:00:00 Tuesday |
3753 3702.1 |
3754.8 | 3689.4 | 82981 |
| 104 | 97.45 2.67 % |
25-11-2024 00:00:00 Monday |
3655.8 3753.25 |
3759.95 | 3655.8 | 209359 |
| 105 | 82.6 2.35 % |
22-11-2024 00:00:00 Friday |
3521.95 3604.55 |
3615 | 3472.15 | 141001 |
| 106 | -32.5 -0.92 % |
21-11-2024 00:00:00 Thursday |
3515 3482.5 |
3516 | 3452.95 | 26624 |
| 107 | -63.35 -1.78 % |
19-11-2024 00:00:00 Tuesday |
3568.95 3505.6 |
3605 | 3494.4 | 27992 |
| 108 | 16.2 0.46 % |
18-11-2024 00:00:00 Monday |
3525 3541.2 |
3568 | 3509.35 | 58950 |
| 109 | -25.65 -0.72 % |
14-11-2024 00:00:00 Thursday |
3552.35 3526.7 |
3562.7 | 3500.25 | 135154 |
| 110 | -41.65 -1.16 % |
13-11-2024 00:00:00 Wednesday |
3589.3 3547.65 |
3602.5 | 3536 | 71351 |
| 111 | -39.45 -1.09 % |
12-11-2024 00:00:00 Tuesday |
3630 3590.55 |
3649.55 | 3580 | 41284 |
| 112 | -26.1 -0.71 % |
11-11-2024 00:00:00 Monday |
3653.45 3627.35 |
3661.8 | 3605.25 | 50413 |
| 113 | 16.2 0.44 % |
08-11-2024 00:00:00 Friday |
3644.95 3661.15 |
3670.05 | 3620.8 | 113047 |
| 114 | -14.8 -0.4 % |
07-11-2024 00:00:00 Thursday |
3659.95 3645.15 |
3663 | 3620 | 57518 |
| 115 | 49.75 1.38 % |
06-11-2024 00:00:00 Wednesday |
3596.9 3646.65 |
3659 | 3556.35 | 2089374 |
| 116 | 27.05 0.76 % |
05-11-2024 00:00:00 Tuesday |
3548.35 3575.4 |
3583.6 | 3542.35 | 59363 |
| 117 | -48.5 -1.34 % |
04-11-2024 00:00:00 Monday |
3622.1 3573.6 |
3622.1 | 3531.05 | 57838 |
| 118 | -6.7 -0.18 % |
01-11-2024 00:00:00 Friday |
3633 3626.3 |
3641.15 | 3621 | 25530 |
| 119 | 77.4 2.18 % |
31-10-2024 00:00:00 Thursday |
3547 3624.4 |
3654.95 | 3512.2 | 373735 |
| 120 | 18.15 0.54 % |
30-10-2024 00:00:00 Wednesday |
3388.95 3407.1 |
3438 | 3351.7 | 65440 |
| 121 | 51.1 1.53 % |
29-10-2024 00:00:00 Tuesday |
3329.8 3380.9 |
3384.45 | 3320 | 56204 |
| 122 | 14.1 0.42 % |
28-10-2024 00:00:00 Monday |
3326 3340.1 |
3372.1 | 3262.95 | 96112 |
| 123 | -107.15 -3.12 % |
25-10-2024 00:00:00 Friday |
3434.95 3327.8 |
3434.95 | 3315.15 | 233225 |
| 124 | -11.9 -0.34 % |
24-10-2024 00:00:00 Thursday |
3455 3443.1 |
3471 | 3417.05 | 24527 |
| 125 | -53.6 -1.53 % |
23-10-2024 00:00:00 Wednesday |
3508.95 3455.35 |
3512.95 | 3443 | 53701 |
| 126 | -70.25 -1.96 % |
22-10-2024 00:00:00 Tuesday |
3580.25 3510 |
3591.4 | 3497.95 | 114906 |
| 127 | 10.05 0.28 % |
21-10-2024 00:00:00 Monday |
3576.25 3586.3 |
3620 | 3570.5 | 102606 |
| 128 | 17.3 0.49 % |
18-10-2024 00:00:00 Friday |
3558.95 3576.25 |
3592.85 | 3539.4 | 140537 |
| 129 | 10.95 0.31 % |
17-10-2024 00:00:00 Thursday |
3559.95 3570.9 |
3582.05 | 3521.95 | 37587 |
| 130 | -23.5 -0.66 % |
16-10-2024 00:00:00 Wednesday |
3554.65 3531.15 |
3581.95 | 3514 | 165107 |
| 131 | -9.85 -0.28 % |
15-10-2024 00:00:00 Tuesday |
3562.35 3552.5 |
3566.95 | 3521 | 131401 |
| 132 | 52.35 1.5 % |
14-10-2024 00:00:00 Monday |
3501 3553.35 |
3573.75 | 3501 | 88436 |
| 133 | 17.95 0.52 % |
11-10-2024 00:00:00 Friday |
3465 3482.95 |
3497.55 | 3447.3 | 172942 |
| 134 | -63.05 -1.79 % |
10-10-2024 00:00:00 Thursday |
3523.85 3460.8 |
3553.9 | 3455.7 | 48948 |
| 135 | -61.35 -1.73 % |
09-10-2024 00:00:00 Wednesday |
3547.95 3486.6 |
3557.9 | 3480.25 | 93966 |
| 136 | 53.2 1.53 % |
08-10-2024 00:00:00 Tuesday |
3480.05 3533.25 |
3537 | 3470 | 87543 |
| 137 | -27.65 -0.79 % |
07-10-2024 00:00:00 Monday |
3497.25 3469.6 |
3510.6 | 3430.5 | 104418 |
| 138 | -14.85 -0.42 % |
04-10-2024 00:00:00 Friday |
3505.6 3490.75 |
3554.8 | 3468.1 | 304944 |
| 139 | -61.55 -1.73 % |
03-10-2024 00:00:00 Thursday |
3560.35 3498.8 |
3614.95 | 3487.05 | 167570 |
| 140 | -23.45 -0.64 % |
01-10-2024 00:00:00 Tuesday |
3674.95 3651.5 |
3724 | 3640 | 114790 |
| 141 | -24.5 -0.66 % |
30-09-2024 00:00:00 Monday |
3700 3675.5 |
3717.3 | 3665 | 156311 |
| 142 | -34.2 -0.91 % |
27-09-2024 00:00:00 Friday |
3740 3705.8 |
3740 | 3650 | 198425 |
| 143 | -33.4 -0.88 % |
26-09-2024 00:00:00 Thursday |
3795.1 3761.7 |
3800 | 3736.4 | 59493 |
| 144 | 4.6 0.12 % |
25-09-2024 00:00:00 Wednesday |
3791.45 3796.05 |
3813.6 | 3779.05 | 62922 |
| 145 | 5.5 0.15 % |
24-09-2024 00:00:00 Tuesday |
3786 3791.5 |
3830 | 3780.2 | 70910 |
| 146 | -8.1 -0.21 % |
23-09-2024 00:00:00 Monday |
3795.55 3787.45 |
3837.95 | 3749.85 | 73132 |
| 147 | 95.55 2.58 % |
20-09-2024 00:00:00 Friday |
3700 3795.55 |
3809 | 3680 | 396958 |
| 148 | -58.85 -1.57 % |
19-09-2024 00:00:00 Thursday |
3741.35 3682.5 |
3751 | 3673.35 | 29497 |
| 149 | 43.3 1.17 % |
18-09-2024 00:00:00 Wednesday |
3686.35 3729.65 |
3756.15 | 3685 | 50521 |
| 150 | 52.65 1.45 % |
17-09-2024 00:00:00 Tuesday |
3640.3 3692.95 |
3704 | 3640.3 | 80452 |
| 151 | 53.8 1.49 % |
16-09-2024 00:00:00 Monday |
3608.65 3662.45 |
3668.95 | 3608.65 | 68600 |
| 152 | 3.35 0.09 % |
13-09-2024 00:00:00 Friday |
3610.4 3613.75 |
3634.9 | 3600 | 147075 |
| 153 | 55.3 1.55 % |
12-09-2024 00:00:00 Thursday |
3567.5 3622.8 |
3638.35 | 3535 | 215649 |
| 154 | -54.1 -1.51 % |
11-09-2024 00:00:00 Wednesday |
3591 3536.9 |
3600 | 3518 | 53466 |
| 155 | 14.15 0.4 % |
10-09-2024 00:00:00 Tuesday |
3581.3 3595.45 |
3624.95 | 3570.75 | 44160 |
| 156 | 2.7 0.08 % |
09-09-2024 00:00:00 Monday |
3575.05 3577.75 |
3593.15 | 3554.25 | 25785 |
| 157 | -45.65 -1.26 % |
06-09-2024 00:00:00 Friday |
3619.8 3574.15 |
3622.85 | 3536.05 | 340812 |
| 158 | -29.4 -0.8 % |
05-09-2024 00:00:00 Thursday |
3652.7 3623.3 |
3661.9 | 3609 | 74330 |
| 159 | -16.55 -0.45 % |
04-09-2024 00:00:00 Wednesday |
3669.05 3652.5 |
3678.75 | 3633 | 168388 |
| 160 | 8.2 0.22 % |
03-09-2024 00:00:00 Tuesday |
3681.6 3689.8 |
3712 | 3667.4 | 22088 |
| 161 | -28.45 -0.77 % |
02-09-2024 00:00:00 Monday |
3709.6 3681.15 |
3720 | 3667.4 | 76655 |
| 162 | -7.9 -0.21 % |
30-08-2024 00:00:00 Friday |
3711 3703.1 |
3740.8 | 3666.6 | 170451 |
| 163 | -17.25 -0.47 % |
29-08-2024 00:00:00 Thursday |
3699.65 3682.4 |
3710.4 | 3652 | 44154 |
| 164 | -16.55 -0.45 % |
28-08-2024 00:00:00 Wednesday |
3705.35 3688.8 |
3723.1 | 3685.5 | 86549 |
| 165 | 60.5 1.66 % |
27-08-2024 00:00:00 Tuesday |
3641.9 3702.4 |
3736 | 3641.9 | 72840 |
| 166 | 31.25 0.87 % |
26-08-2024 00:00:00 Monday |
3608.85 3640.1 |
3647.5 | 3595.55 | 31010 |
| 167 | -8.5 -0.24 % |
23-08-2024 00:00:00 Friday |
3606 3597.5 |
3621.6 | 3586.6 | 127510 |
| 168 | -5.65 -0.16 % |
22-08-2024 00:00:00 Thursday |
3611.65 3606 |
3611.65 | 3584.7 | 31557 |
| 169 | 6.85 0.19 % |
21-08-2024 00:00:00 Wednesday |
3589 3595.85 |
3615 | 3580.5 | 63816 |
| 170 | 9.2 0.26 % |
20-08-2024 00:00:00 Tuesday |
3565 3574.2 |
3580.25 | 3548.4 | 68781 |
| 171 | -30.6 -0.85 % |
19-08-2024 00:00:00 Monday |
3586.95 3556.35 |
3600 | 3547.8 | 66205 |
| 172 | -10.55 -0.29 % |
16-08-2024 00:00:00 Friday |
3578.65 3568.1 |
3580 | 3532.8 | 142217 |
| 173 | -7.15 -0.2 % |
14-08-2024 00:00:00 Wednesday |
3551.5 3544.35 |
3578.45 | 3537.85 | 39254 |
| 174 | -24.35 -0.68 % |
13-08-2024 00:00:00 Tuesday |
3575.6 3551.25 |
3605.8 | 3547 | 53618 |
| 175 | 7.15 0.2 % |
12-08-2024 00:00:00 Monday |
3563.55 3570.7 |
3610 | 3561.35 | 53221 |
| 176 | -16.1 -0.45 % |
09-08-2024 00:00:00 Friday |
3608.5 3592.4 |
3608.5 | 3577 | 103335 |
| 177 | -81.55 -2.24 % |
08-08-2024 00:00:00 Thursday |
3634.25 3552.7 |
3634.25 | 3548 | 116608 |
| 178 | 34.95 0.97 % |
07-08-2024 00:00:00 Wednesday |
3610.05 3645 |
3656 | 3610.05 | 88564 |
| 179 | 47.1 1.33 % |
06-08-2024 00:00:00 Tuesday |
3531.6 3578.7 |
3633.75 | 3531.6 | 130930 |
| 180 | 126.9 3.73 % |
05-08-2024 00:00:00 Monday |
3401.05 3527.95 |
3607.55 | 3401.05 | 276750 |
| 181 | -73.3 -1.96 % |
02-08-2024 00:00:00 Friday |
3739.65 3666.35 |
3746.45 | 3654.35 | 264134 |
| 182 | -38.55 -1.01 % |
01-08-2024 00:00:00 Thursday |
3814.95 3776.4 |
3838 | 3766.6 | 63826 |
| 183 | 28.4 0.75 % |
31-07-2024 00:00:00 Wednesday |
3784.15 3812.55 |
3819.9 | 3763.55 | 171101 |
| 184 | 2.2 0.06 % |
30-07-2024 00:00:00 Tuesday |
3784.7 3786.9 |
3794.7 | 3740 | 55288 |
| 185 | 74.9 2.02 % |
29-07-2024 00:00:00 Monday |
3700 3774.9 |
3789.85 | 3686.8 | 139958 |
| 186 | 33.4 0.92 % |
26-07-2024 00:00:00 Friday |
3639.9 3673.3 |
3702.7 | 3596.5 | 393178 |
| 187 | 71.45 2.01 % |
25-07-2024 00:00:00 Thursday |
3548.95 3620.4 |
3630.55 | 3536.15 | 122562 |
| 188 | -43.4 -1.22 % |
24-07-2024 00:00:00 Wednesday |
3562.8 3519.4 |
3562.8 | 3501 | 192338 |
| 189 | -127.05 -3.47 % |
23-07-2024 00:00:00 Tuesday |
3665.45 3538.4 |
3714 | 3461 | 483315 |
| 190 | 36.45 1.01 % |
22-07-2024 00:00:00 Monday |
3615 3651.45 |
3660.25 | 3567 | 191910 |
| 191 | -34.95 -0.96 % |
19-07-2024 00:00:00 Friday |
3653.5 3618.55 |
3659.4 | 3610 | 335791 |
| 192 | 16.75 0.46 % |
18-07-2024 00:00:00 Thursday |
3637 3653.75 |
3678.8 | 3598 | 140817 |
| 193 | -13.4 -0.37 % |
16-07-2024 00:00:00 Tuesday |
3649.95 3636.55 |
3649.95 | 3619.75 | 47188 |
| 194 | -10.9 -0.3 % |
15-07-2024 00:00:00 Monday |
3661.35 3650.45 |
3672 | 3637.2 | 36763 |
| 195 | 25.7 0.71 % |
12-07-2024 00:00:00 Friday |
3622.3 3648 |
3667 | 3611.3 | 342205 |
| 196 | -39.05 -1.07 % |
11-07-2024 00:00:00 Thursday |
3660.5 3621.45 |
3684.4 | 3604 | 66725 |
| 197 | -38.75 -1.05 % |
10-07-2024 00:00:00 Wednesday |
3687.85 3649.1 |
3693.25 | 3601.75 | 48482 |
| 198 | 7.5 0.21 % |
09-07-2024 00:00:00 Tuesday |
3657 3664.5 |
3685 | 3638.85 | 62651 |
| 199 | -9.4 -0.26 % |
08-07-2024 00:00:00 Monday |
3640 3630.6 |
3645.05 | 3594.9 | 122328 |
| 200 | 38.85 1.08 % |
05-07-2024 00:00:00 Friday |
3589.6 3628.45 |
3637 | 3570.7 | 243381 |
| 201 | -49.75 -1.37 % |
04-07-2024 00:00:00 Thursday |
3623.95 3574.2 |
3643.45 | 3567 | 139999 |
| 202 | -50.75 -1.38 % |
03-07-2024 00:00:00 Wednesday |
3665.55 3614.8 |
3665.55 | 3606 | 80370 |
| 203 | 76.3 2.15 % |
02-07-2024 00:00:00 Tuesday |
3547.95 3624.25 |
3634 | 3536.4 | 201459 |
| 204 | -10.35 -0.29 % |
01-07-2024 00:00:00 Monday |
3538 3527.65 |
3539.95 | 3515 | 891896 |
| 205 | 4.45 0.13 % |
28-06-2024 00:00:00 Friday |
3544.95 3549.4 |
3576.9 | 3536.3 | 247562 |
| 206 | -37.95 -1.05 % |
27-06-2024 00:00:00 Thursday |
3602.95 3565 |
3602.95 | 3550.25 | 164661 |
| 207 | 15.4 0.43 % |
26-06-2024 00:00:00 Wednesday |
3590.45 3605.85 |
3625.8 | 3590.45 | 32690 |
| 208 | 35.15 0.99 % |
25-06-2024 00:00:00 Tuesday |
3552 3587.15 |
3590.7 | 3529.8 | 123745 |
| 209 | 15.2 0.43 % |
24-06-2024 00:00:00 Monday |
3516.75 3531.95 |
3567.45 | 3505.35 | 99288 |
| 210 | -67.3 -1.87 % |
21-06-2024 00:00:00 Friday |
3600.4 3533.1 |
3608.8 | 3520 | 419552 |
| 211 | 6.7 0.19 % |
20-06-2024 00:00:00 Thursday |
3590.4 3597.1 |
3615.65 | 3564.05 | 169966 |
| 212 | -100.55 -2.72 % |
19-06-2024 00:00:00 Wednesday |
3690.95 3590.4 |
3692.75 | 3574 | 72986 |
| 213 | -21.3 -0.57 % |
18-06-2024 00:00:00 Tuesday |
3710 3688.7 |
3710 | 3675.25 | 31691 |
| 214 | -24.5 -0.66 % |
14-06-2024 00:00:00 Friday |
3711.25 3686.75 |
3720 | 3673.7 | 118712 |
| 215 | 51.7 1.42 % |
13-06-2024 00:00:00 Thursday |
3652.55 3704.25 |
3716.8 | 3637 | 68550 |
| 216 | 12.55 0.35 % |
12-06-2024 00:00:00 Wednesday |
3616.8 3629.35 |
3648.85 | 3578.55 | 90834 |
| 217 | 33.85 0.95 % |
11-06-2024 00:00:00 Tuesday |
3566.5 3600.35 |
3638.95 | 3552.45 | 82148 |
| 218 | 10.15 0.29 % |
10-06-2024 00:00:00 Monday |
3532 3542.15 |
3584.65 | 3520 | 390614 |
| 219 | 57.9 1.67 % |
07-06-2024 00:00:00 Friday |
3475 3532.9 |
3548 | 3446.05 | 424483 |
| 220 | 41.3 1.2 % |
06-06-2024 00:00:00 Thursday |
3444.55 3485.85 |
3535.5 | 3385 | 243307 |
| 221 | -55.25 -1.59 % |
05-06-2024 00:00:00 Wednesday |
3464.85 3409.6 |
3464.85 | 3175.5 | 342176 |
| 222 | -466.35 -12.05 % |
04-06-2024 00:00:00 Tuesday |
3869.2 3402.85 |
3895 | 3322.05 | 1459904 |
| 223 | -51.2 -1.3 % |
03-06-2024 00:00:00 Monday |
3948.6 3897.4 |
3948.6 | 3801.7 | 150249 |
| 224 | 27.5 0.76 % |
31-05-2024 00:00:00 Friday |
3639.9 3667.4 |
3745 | 3639.9 | 697477 |
| 225 | 8 0.22 % |
30-05-2024 00:00:00 Thursday |
3633.45 3641.45 |
3643.8 | 3606.55 | 24065 |
| 226 | 22.5 0.62 % |
29-05-2024 00:00:00 Wednesday |
3611 3633.5 |
3661 | 3609.85 | 26337 |
| 227 | 6.55 0.18 % |
28-05-2024 00:00:00 Tuesday |
3651.9 3658.45 |
3685 | 3646.45 | 24508 |
| 228 | 1.5 0.04 % |
27-05-2024 00:00:00 Monday |
3649.3 3650.8 |
3694 | 3599.45 | 119445 |
| 229 | 36.8 1.03 % |
24-05-2024 00:00:00 Friday |
3589.15 3625.95 |
3658 | 3585 | 249674 |
| 230 | 121.3 3.5 % |
23-05-2024 00:00:00 Thursday |
3464.85 3586.15 |
3600 | 3460 | 82532 |
| 231 | 7.1 0.21 % |
22-05-2024 00:00:00 Wednesday |
3453.55 3460.65 |
3473.7 | 3435.25 | 44555 |
| 232 | -24.4 -0.7 % |
21-05-2024 00:00:00 Tuesday |
3464.2 3439.8 |
3470 | 3434 | 119228 |
| 233 | 0.05 0 % |
18-05-2024 00:00:00 Saturday |
3465.95 3466 |
3469.3 | 3445.05 | 4661 |
| 234 | -13.1 -0.38 % |
17-05-2024 00:00:00 Friday |
3465.3 3452.2 |
3470 | 3414 | 181770 |
| 235 | 24.5 0.71 % |
16-05-2024 00:00:00 Thursday |
3434.95 3459.45 |
3468.15 | 3378.8 | 83731 |
| 236 | 16.3 0.48 % |
15-05-2024 00:00:00 Wednesday |
3393.85 3410.15 |
3417.2 | 3353.3 | 59173 |
| 237 | 75.75 2.29 % |
14-05-2024 00:00:00 Tuesday |
3303.05 3378.8 |
3384.35 | 3293.85 | 98069 |
| 238 | 23.05 0.7 % |
13-05-2024 00:00:00 Monday |
3271.95 3295 |
3315.35 | 3225.8 | 66402 |
| 239 | -6.25 -0.19 % |
10-05-2024 00:00:00 Friday |
3284.6 3278.35 |
3305.8 | 3235.15 | 243704 |
| 240 | -83.8 -2.49 % |
09-05-2024 00:00:00 Thursday |
3359.95 3276.15 |
3376.9 | 3267.2 | 345757 |
| 241 | 52.4 1.53 % |
08-05-2024 00:00:00 Wednesday |
3432.8 3485.2 |
3496.45 | 3370 | 112381 |
| 242 | -46.25 -1.33 % |
07-05-2024 00:00:00 Tuesday |
3479.05 3432.8 |
3496.8 | 3426 | 127851 |
| 243 | -69.7 -1.97 % |
06-05-2024 00:00:00 Monday |
3531.8 3462.1 |
3531.8 | 3420 | 1676171 |
| 244 | -114.6 -3.17 % |
03-05-2024 00:00:00 Friday |
3613.7 3499.1 |
3613.7 | 3487.75 | 144830 |
| 245 | 3.95 0.11 % |
02-05-2024 00:00:00 Thursday |
3593.65 3597.6 |
3634.1 | 3576.7 | 55593 |
| 246 | -43.1 -1.19 % |
30-04-2024 00:00:00 Tuesday |
3635.05 3591.95 |
3648 | 3584.15 | 18682 |
| 247 | 31.15 0.86 % |
29-04-2024 00:00:00 Monday |
3605 3636.15 |
3649.95 | 3604.15 | 42446 |
| 248 | -48.35 -1.32 % |
26-04-2024 00:00:00 Friday |
3650.65 3602.3 |
3660 | 3583.3 | 131012 |
| 249 | 32 0.88 % |
25-04-2024 00:00:00 Thursday |
3618.65 3650.65 |
3665 | 3611.5 | 76891 |
| 250 | 22.85 0.63 % |
24-04-2024 00:00:00 Wednesday |
3612.1 3634.95 |
3655 | 3602.25 | 45724 |
| 251 | -15.5 -0.43 % |
23-04-2024 00:00:00 Tuesday |
3625.45 3609.95 |
3632.2 | 3588.05 | 52724 |
| 252 | 45.3 1.27 % |
22-04-2024 00:00:00 Monday |
3568 3613.3 |
3621.75 | 3540.05 | 115747 |
| 253 | 17.2 0.49 % |
19-04-2024 00:00:00 Friday |
3502.05 3519.25 |
3544.1 | 3474 | 221180 |
| 254 | -2.55 -0.07 % |
18-04-2024 00:00:00 Thursday |
3557.55 3555 |
3617.95 | 3541 | 140906 |
| 255 | -32.05 -0.9 % |
16-04-2024 00:00:00 Tuesday |
3577.2 3545.15 |
3598.75 | 3530 | 106494 |
| 256 | -10.15 -0.28 % |
15-04-2024 00:00:00 Monday |
3611 3600.85 |
3679.25 | 3587.35 | 48370 |
| 257 | -75.55 -2.01 % |
12-04-2024 00:00:00 Friday |
3753.75 3678.2 |
3802 | 3662.5 | 261559 |
| 258 | -35.8 -0.94 % |
10-04-2024 00:00:00 Wednesday |
3790.75 3754.95 |
3800 | 3750.25 | 24016 |
| 259 | -30.8 -0.81 % |
09-04-2024 00:00:00 Tuesday |
3816.15 3785.35 |
3827.9 | 3775.15 | 24890 |
| 260 | 43.75 1.16 % |
08-04-2024 00:00:00 Monday |
3769.75 3813.5 |
3820 | 3741.65 | 43143 |
| 261 | -33.35 -0.88 % |
05-04-2024 00:00:00 Friday |
3775 3741.65 |
3780.85 | 3716.5 | 143180 |
| 262 | -14.95 -0.39 % |
04-04-2024 00:00:00 Thursday |
3814.95 3800 |
3818.6 | 3732 | 30616 |
| 263 | -22.5 -0.59 % |
03-04-2024 00:00:00 Wednesday |
3804.8 3782.3 |
3804.8 | 3770.55 | 20368 |
| 264 | -39.75 -1.03 % |
02-04-2024 00:00:00 Tuesday |
3846.6 3806.85 |
3859.65 | 3772.85 | 48241 |
| 265 | 56.2 1.49 % |
01-04-2024 00:00:00 Monday |
3780.65 3836.85 |
3851.1 | 3780.65 | 86695 |
| 266 | 63.8 1.72 % |
28-03-2024 00:00:00 Thursday |
3710.3 3774.1 |
3812 | 3699 | 164484 |
| 267 | 21.1 0.57 % |
27-03-2024 00:00:00 Wednesday |
3685 3706.1 |
3726.9 | 3670 | 39507 |
| 268 | 67.6 1.88 % |
26-03-2024 00:00:00 Tuesday |
3602.25 3669.85 |
3676.15 | 3600 | 600664 |
| 269 | 98 2.78 % |
22-03-2024 00:00:00 Friday |
3522.05 3620.05 |
3645.9 | 3522.05 | 195363 |
| 270 | 45.55 1.29 % |
21-03-2024 00:00:00 Thursday |
3518.4 3563.95 |
3595.65 | 3518.4 | 53384 |
| 271 | 13.5 0.39 % |
20-03-2024 00:00:00 Wednesday |
3501.5 3515 |
3524.2 | 3487.65 | 115144 |
| 272 | -38.25 -1.08 % |
19-03-2024 00:00:00 Tuesday |
3540.7 3502.45 |
3549.4 | 3481 | 81418 |
| 273 | 28.35 0.8 % |
18-03-2024 00:00:00 Monday |
3536 3564.35 |
3573.95 | 3527.7 | 69631 |
| 274 | -70.35 -1.95 % |
15-03-2024 00:00:00 Friday |
3605.75 3535.4 |
3605.75 | 3525 | 138572 |
| 275 | 90.95 2.59 % |
14-03-2024 00:00:00 Thursday |
3515.4 3606.35 |
3635.15 | 3515.4 | 72213 |
| 276 | -87.75 -2.42 % |
13-03-2024 00:00:00 Wednesday |
3630.05 3542.3 |
3636 | 3511.4 | 147862 |
| 277 | -22.2 -0.61 % |
12-03-2024 00:00:00 Tuesday |
3643.3 3621.1 |
3671.95 | 3614.4 | 26376 |
| 278 | -62.75 -1.7 % |
11-03-2024 00:00:00 Monday |
3701.35 3638.6 |
3701.7 | 3632 | 29083 |
| 279 | 25.45 0.7 % |
07-03-2024 00:00:00 Thursday |
3651.25 3676.7 |
3705 | 3643.05 | 171034 |
| 280 | 4.2 0.12 % |
06-03-2024 00:00:00 Wednesday |
3639.45 3643.65 |
3653 | 3586.25 | 38042 |
| 281 | -22.85 -0.63 % |
05-03-2024 00:00:00 Tuesday |
3633.95 3611.1 |
3644.95 | 3591 | 27711 |
| 282 | -28.05 -0.76 % |
04-03-2024 00:00:00 Monday |
3672 3643.95 |
3680.05 | 3622.2 | 1246137 |
| 283 | -25.4 -0.69 % |
02-03-2024 00:00:00 Saturday |
3679.7 3654.3 |
3679.7 | 3649 | 10229 |
| 284 | 143.45 4.11 % |
01-03-2024 00:00:00 Friday |
3491.05 3634.5 |
3658.1 | 3491.05 | 385076 |
| 285 | 6.55 0.19 % |
29-02-2024 00:00:00 Thursday |
3475.05 3481.6 |
3496 | 3436.35 | 106821 |
| 286 | -39.2 -1.12 % |
28-02-2024 00:00:00 Wednesday |
3509.95 3470.75 |
3510 | 3448 | 36256 |
| 287 | 31.2 0.9 % |
27-02-2024 00:00:00 Tuesday |
3475.05 3506.25 |
3511.95 | 3453.8 | 46298 |
| 288 | 65.7 1.93 % |
26-02-2024 00:00:00 Monday |
3404.1 3469.8 |
3490.95 | 3395.05 | 252744 |
| 289 | 25.8 0.77 % |
23-02-2024 00:00:00 Friday |
3364 3389.8 |
3400 | 3341.15 | 293311 |
| 290 | 49.3 1.49 % |
22-02-2024 00:00:00 Thursday |
3314.75 3364.05 |
3369 | 3277.05 | 46728 |
| 291 | -65.6 -1.95 % |
21-02-2024 00:00:00 Wednesday |
3361.95 3296.35 |
3361.95 | 3290 | 36307 |
| 292 | 3.6 0.11 % |
20-02-2024 00:00:00 Tuesday |
3349.9 3353.5 |
3365.85 | 3329 | 56166 |
| 293 | -69.8 -2.05 % |
19-02-2024 00:00:00 Monday |
3409.75 3339.95 |
3409.75 | 3336 | 65003 |
| 294 | 88.1 2.67 % |
16-02-2024 00:00:00 Friday |
3300.9 3389 |
3398.35 | 3300.9 | 274129 |
| 295 | -30.25 -0.91 % |
15-02-2024 00:00:00 Thursday |
3330.75 3300.5 |
3330.75 | 3290.55 | 26985 |
| 296 | 16.1 0.49 % |
14-02-2024 00:00:00 Wednesday |
3298.9 3315 |
3315 | 3264 | 37806 |
| 297 | -4.85 -0.15 % |
13-02-2024 00:00:00 Tuesday |
3324.75 3319.9 |
3339.55 | 3284.55 | 28057 |
| 298 | -26.65 -0.8 % |
12-02-2024 00:00:00 Monday |
3326.05 3299.4 |
3338 | 3288 | 67225 |
| 299 | -14 -0.42 % |
09-02-2024 00:00:00 Friday |
3338.95 3324.95 |
3351 | 3310 | 217359 |
| 300 | -87.45 -2.55 % |
08-02-2024 00:00:00 Thursday |
3424.95 3337.5 |
3424.95 | 3295 | 57118 |
| 301 | -65 -1.88 % |
07-02-2024 00:00:00 Wednesday |
3458.75 3393.75 |
3458.75 | 3390 | 41512 |
| 302 | 70.9 2.11 % |
06-02-2024 00:00:00 Tuesday |
3352.75 3423.65 |
3426.65 | 3337.35 | 106394 |
| 303 | -37.3 -1.1 % |
05-02-2024 00:00:00 Monday |
3377.8 3340.5 |
3405 | 3320 | 167837 |
| 304 | -52.05 -1.52 % |
02-02-2024 00:00:00 Friday |
3429.85 3377.8 |
3435.8 | 3361.25 | 222671 |
| 305 | -96.65 -2.77 % |
01-02-2024 00:00:00 Thursday |
3493.85 3397.2 |
3493.85 | 3371.2 | 475553 |
| 306 | -44.7 -1.27 % |
31-01-2024 00:00:00 Wednesday |
3524.85 3480.15 |
3539.2 | 3387.4 | 364211 |
| 307 | -91.45 -2.46 % |
30-01-2024 00:00:00 Tuesday |
3724.85 3633.4 |
3738.9 | 3625 | 72538 |
| 308 | 111.75 3.11 % |
29-01-2024 00:00:00 Monday |
3596.6 3708.35 |
3733.1 | 3596.6 | 50669 |
| 309 | -3.9 -0.11 % |
25-01-2024 00:00:00 Thursday |
3595.6 3591.7 |
3617.8 | 3563.2 | 157054 |
| 310 | 34.15 0.96 % |
24-01-2024 00:00:00 Wednesday |
3556.15 3590.3 |
3618.5 | 3522.45 | 55209 |
| 311 | -102 -2.79 % |
23-01-2024 00:00:00 Tuesday |
3649.9 3547.9 |
3660.5 | 3538.1 | 40955 |
| 312 | -64.2 -1.74 % |
20-01-2024 00:00:00 Saturday |
3697.9 3633.7 |
3697.9 | 3623.4 | 12985 |
| 313 | 45.9 1.27 % |
19-01-2024 00:00:00 Friday |
3600 3645.9 |
3654 | 3600 | 217113 |
| 314 | 22.2 0.62 % |
18-01-2024 00:00:00 Thursday |
3574.4 3596.6 |
3615.5 | 3525.3 | 166788 |
| 315 | 1.8 0.05 % |
17-01-2024 00:00:00 Wednesday |
3569.9 3571.7 |
3614 | 3546.05 | 92700 |
| 316 | 29.65 0.84 % |
16-01-2024 00:00:00 Tuesday |
3544.15 3573.8 |
3588 | 3538.65 | 33919 |
| 317 | -32.5 -0.91 % |
15-01-2024 00:00:00 Monday |
3575 3542.5 |
3605.55 | 3537.45 | 54708 |
| 318 | 46.15 1.31 % |
12-01-2024 00:00:00 Friday |
3519.8 3565.95 |
3575.75 | 3494.85 | 234995 |
| 319 | -49.55 -1.39 % |
11-01-2024 00:00:00 Thursday |
3554.75 3505.2 |
3559.95 | 3500.7 | 44351 |
| 320 | -6.95 -0.2 % |
10-01-2024 00:00:00 Wednesday |
3554 3547.05 |
3559.1 | 3520 | 30257 |
| 321 | 29.25 0.83 % |
09-01-2024 00:00:00 Tuesday |
3525.1 3554.35 |
3594.75 | 3522.6 | 53204 |
| 322 | -34.95 -0.99 % |
08-01-2024 00:00:00 Monday |
3543.55 3508.6 |
3560 | 3489 | 50424 |
| 323 | 46.6 1.34 % |
05-01-2024 00:00:00 Friday |
3468.45 3515.05 |
3554.9 | 3460.6 | 190234 |
| 324 | 15.3 0.44 % |
04-01-2024 00:00:00 Thursday |
3443.85 3459.15 |
3480 | 3425 | 46086 |
| 325 | 3.2 0.09 % |
03-01-2024 00:00:00 Wednesday |
3437.85 3441.05 |
3465.55 | 3412.3 | 76717 |
| 326 | -92.65 -2.62 % |
02-01-2024 00:00:00 Tuesday |
3531.75 3439.1 |
3531.75 | 3432.2 | 40377 |
| 327 | -8.85 -0.25 % |
01-01-2024 00:00:00 Monday |
3531.2 3522.35 |
3536.95 | 3497.25 | 44577 |
| 328 | -0.15 0 % |
29-12-2023 00:00:00 Friday |
3527.2 3527.05 |
3541.95 | 3495 | 97535 |
| 329 | -25.95 -0.73 % |
28-12-2023 00:00:00 Thursday |
3544 3518.05 |
3559.75 | 3503.05 | 35768 |
| 330 | 50.8 1.45 % |
27-12-2023 00:00:00 Wednesday |
3492.3 3543.1 |
3550 | 3492.3 | 46210 |
| 331 | 13.9 0.4 % |
26-12-2023 00:00:00 Tuesday |
3475.3 3489.2 |
3508.1 | 3475 | 25616 |
| 332 | 49.65 1.45 % |
22-12-2023 00:00:00 Friday |
3426.65 3476.3 |
3495.95 | 3409.3 | 112973 |
| 333 | 39.1 1.15 % |
21-12-2023 00:00:00 Thursday |
3386.05 3425.15 |
3438.9 | 3333 | 97412 |
| 334 | -86.45 -2.47 % |
20-12-2023 00:00:00 Wednesday |
3506.7 3420.25 |
3514.9 | 3412 | 42716 |
| 335 | 4.75 0.14 % |
19-12-2023 00:00:00 Tuesday |
3494.15 3498.9 |
3524.65 | 3478.35 | 29299 |
| 336 | -8.75 -0.25 % |
18-12-2023 00:00:00 Monday |
3499.95 3491.2 |
3505.75 | 3466 | 30370 |
| 337 | 62.75 1.83 % |
15-12-2023 00:00:00 Friday |
3424.1 3486.85 |
3497.3 | 3424.1 | 160510 |
| 338 | 15.8 0.46 % |
14-12-2023 00:00:00 Thursday |
3418.05 3433.85 |
3440 | 3400.05 | 72194 |
| 339 | 50.05 1.49 % |
13-12-2023 00:00:00 Wednesday |
3350 3400.05 |
3410 | 3347.2 | 61085 |
| 340 | -56.85 -1.67 % |
12-12-2023 00:00:00 Tuesday |
3399.95 3343.1 |
3399.95 | 3333 | 36170 |
| 341 | 4.5 0.13 % |
11-12-2023 00:00:00 Monday |
3380 3384.5 |
3405 | 3366.4 | 634935 |
| 342 | -2.1 -0.06 % |
08-12-2023 00:00:00 Friday |
3380.85 3378.75 |
3430 | 3366.8 | 351390 |
| 343 | -38.2 -1.12 % |
07-12-2023 00:00:00 Thursday |
3398.95 3360.75 |
3409.15 | 3339 | 28862 |
| 344 | 66.45 2 % |
06-12-2023 00:00:00 Wednesday |
3325.15 3391.6 |
3400 | 3320.95 | 40054 |
| 345 | -14.6 -0.44 % |
05-12-2023 00:00:00 Tuesday |
3329.75 3315.15 |
3329.75 | 3280.15 | 83544 |
| 346 | 51.55 1.58 % |
04-12-2023 00:00:00 Monday |
3262.1 3313.65 |
3347.25 | 3251 | 116704 |
| 347 | 64.9 2.08 % |
01-12-2023 00:00:00 Friday |
3125.05 3189.95 |
3198.4 | 3125.05 | 308977 |
| 348 | 31.6 1.03 % |
30-11-2023 00:00:00 Thursday |
3080.05 3111.65 |
3122 | 3059 | 36571 |
| 349 | 27.15 0.89 % |
29-11-2023 00:00:00 Wednesday |
3052.9 3080.05 |
3089.8 | 3049.5 | 21817 |
| 350 | -1.1 -0.04 % |
28-11-2023 00:00:00 Tuesday |
3054 3052.9 |
3058 | 3035 | 20679 |
| 351 | -5 -0.16 % |
24-11-2023 00:00:00 Friday |
3059 3054 |
3066.2 | 3040.15 | 186803 |
| 352 | -34.15 -1.11 % |
23-11-2023 00:00:00 Thursday |
3081.9 3047.75 |
3087 | 3032 | 63014 |
| 353 | 8.15 0.27 % |
22-11-2023 00:00:00 Wednesday |
3073.75 3081.9 |
3088 | 3063.25 | 22151 |
| 354 | -15.25 -0.49 % |
21-11-2023 00:00:00 Tuesday |
3089 3073.75 |
3097.55 | 3063 | 26510 |
| 355 | -11.8 -0.38 % |
20-11-2023 00:00:00 Monday |
3099.95 3088.15 |
3112 | 3076.3 | 67799 |
| 356 | 55 1.8 % |
17-11-2023 00:00:00 Friday |
3054.95 3109.95 |
3117.55 | 3045.35 | 136054 |
| 357 | -15.6 -0.51 % |
16-11-2023 00:00:00 Thursday |
3064.95 3049.35 |
3082.65 | 3045 | 104780 |
| 358 | -7.95 -0.26 % |
15-11-2023 00:00:00 Wednesday |
3072.95 3065 |
3072.95 | 3055.3 | 25362 |
| 359 | -1.95 -0.06 % |
13-11-2023 00:00:00 Monday |
3050 3048.05 |
3053.3 | 3031.25 | 37221 |
| 360 | -7.35 -0.24 % |
12-11-2023 00:00:00 Sunday |
3059.95 3052.6 |
3060 | 3046.65 | 12429 |
| 361 | 7.85 0.26 % |
10-11-2023 00:00:00 Friday |
3024.95 3032.8 |
3044.35 | 3004.2 | 170367 |
| 362 | 20 0.67 % |
09-11-2023 00:00:00 Thursday |
3005 3025 |
3028.8 | 3000 | 30466 |
| 363 | 14.6 0.49 % |
08-11-2023 00:00:00 Wednesday |
2979.95 2994.55 |
3002 | 2961.4 | 26379 |
| 364 | -14.75 -0.5 % |
07-11-2023 00:00:00 Tuesday |
2974.95 2960.2 |
2983.75 | 2956.4 | 71252 |
| 365 | 30.2 1.03 % |
06-11-2023 00:00:00 Monday |
2944.95 2975.15 |
2978.95 | 2928.75 | 30866 |
| 366 | -22.95 -0.78 % |
03-11-2023 00:00:00 Friday |
2931.1 2908.15 |
2949 | 2903.75 | 151468 |
| 367 | -19.55 -0.67 % |
02-11-2023 00:00:00 Thursday |
2937.9 2918.35 |
2937.9 | 2903.4 | 18843 |
| 368 | -40.65 -1.39 % |
01-11-2023 00:00:00 Wednesday |
2935 2894.35 |
2983.05 | 2872 | 111697 |
| 369 | -20.95 -0.71 % |
31-10-2023 00:00:00 Tuesday |
2949.75 2928.8 |
2952 | 2909 | 40984 |
| 370 | 26.35 0.91 % |
30-10-2023 00:00:00 Monday |
2899.95 2926.3 |
2932 | 2856.85 | 64875 |
| 371 | 37.3 1.3 % |
27-10-2023 00:00:00 Friday |
2865 2902.3 |
2911.15 | 2858 | 349194 |
| 372 | -39.9 -1.37 % |
26-10-2023 00:00:00 Thursday |
2904.25 2864.35 |
2916 | 2858 | 210906 |
| 373 | -40.3 -1.36 % |
25-10-2023 00:00:00 Wednesday |
2956.6 2916.3 |
2966.95 | 2910.15 | 75086 |
| 374 | -46.85 -1.56 % |
23-10-2023 00:00:00 Monday |
3005.3 2958.45 |
3005.3 | 2949.05 | 38510 |
| 375 | -32.55 -1.07 % |
20-10-2023 00:00:00 Friday |
3044.6 3012.05 |
3054.65 | 2978 | 284389 |
| 376 | 18.15 0.6 % |
19-10-2023 00:00:00 Thursday |
3033.55 3051.7 |
3069.8 | 3006 | 208059 |
| 377 | -24.4 -0.8 % |
18-10-2023 00:00:00 Wednesday |
3068.85 3044.45 |
3072 | 3037.5 | 21652 |
| 378 | -39.05 -1.26 % |
17-10-2023 00:00:00 Tuesday |
3105.05 3066 |
3113.8 | 3062.95 | 44407 |
| 379 | 3.65 0.12 % |
16-10-2023 00:00:00 Monday |
3099.95 3103.6 |
3113.25 | 3074.85 | 20478 |
| 380 | 9.5 0.31 % |
13-10-2023 00:00:00 Friday |
3079.75 3089.25 |
3099.75 | 3064 | 236795 |
| 381 | -18.2 -0.59 % |
12-10-2023 00:00:00 Thursday |
3099.8 3081.6 |
3105.55 | 3067.9 | 35947 |
| 382 | -11.55 -0.37 % |
11-10-2023 00:00:00 Wednesday |
3099.55 3088 |
3109 | 3084 | 443580 |
| 383 | -14.7 -0.48 % |
10-10-2023 00:00:00 Tuesday |
3089.75 3075.05 |
3099.7 | 3072.65 | 30953 |
| 384 | 0.95 0.03 % |
09-10-2023 00:00:00 Monday |
3073 3073.95 |
3084 | 3055.6 | 35402 |
| 385 | -5.55 -0.18 % |
06-10-2023 00:00:00 Friday |
3099 3093.45 |
3113.95 | 3073.25 | 267681 |
| 386 | 53.4 1.75 % |
05-10-2023 00:00:00 Thursday |
3043.95 3097.35 |
3114 | 3034 | 66839 |
| 387 | -41.75 -1.36 % |
04-10-2023 00:00:00 Wednesday |
3067.95 3026.2 |
3067.95 | 2990.05 | 67686 |
| 388 | 34.75 1.14 % |
03-10-2023 00:00:00 Tuesday |
3038.05 3072.8 |
3077.65 | 2995.95 | 51874 |
| 389 | -22.2 -0.73 % |
29-09-2023 00:00:00 Friday |
3044.15 3021.95 |
3057 | 3006 | 129977 |
| 390 | 13.5 0.45 % |
28-09-2023 00:00:00 Thursday |
2998.35 3011.85 |
3050.7 | 2979.4 | 110592 |
| 391 | 48.7 1.67 % |
27-09-2023 00:00:00 Wednesday |
2913 2961.7 |
2995 | 2912.25 | 51109 |
| 392 | 0.25 0.01 % |
26-09-2023 00:00:00 Tuesday |
2912.05 2912.3 |
2944.35 | 2910.1 | 51890 |
| 393 | -15.9 -0.54 % |
25-09-2023 00:00:00 Monday |
2918.85 2902.95 |
2921 | 2870.55 | 40893 |
| 394 | 9.4 0.32 % |
22-09-2023 00:00:00 Friday |
2909.45 2918.85 |
2936.2 | 2903 | 54646 |
| 395 | 11.75 0.41 % |
21-09-2023 00:00:00 Thursday |
2888 2899.75 |
2905 | 2846.2 | 55451 |
| 396 | -30.3 -1.04 % |
20-09-2023 00:00:00 Wednesday |
2922.1 2891.8 |
2945 | 2886.75 | 31367 |
| 397 | 8.8 0.3 % |
18-09-2023 00:00:00 Monday |
2910.8 2919.6 |
2929.75 | 2907 | 40318 |
| 398 | -19.25 -0.66 % |
15-09-2023 00:00:00 Friday |
2930.05 2910.8 |
2935 | 2901.1 | 27839 |
| 399 | -10.45 -0.36 % |
14-09-2023 00:00:00 Thursday |
2929 2918.55 |
2932.8 | 2906.2 | 54206 |
| 400 | -34.7 -1.18 % |
13-09-2023 00:00:00 Wednesday |
2942.8 2908.1 |
2947 | 2889 | 46006 |
| 401 | -11.25 -0.38 % |
12-09-2023 00:00:00 Tuesday |
2954.05 2942.8 |
3008 | 2932.75 | 372821 |
| 402 | -9.8 -0.34 % |
11-09-2023 00:00:00 Monday |
2903.85 2894.05 |
2926 | 2890.1 | 112583 |
| 403 | 16.95 0.59 % |
08-09-2023 00:00:00 Friday |
2885.05 2902 |
2927.95 | 2875 | 321982 |
| 404 | 124.9 4.59 % |
07-09-2023 00:00:00 Thursday |
2722.15 2847.05 |
2854.95 | 2722.15 | 296453 |
| 405 | -4 -0.15 % |
06-09-2023 00:00:00 Wednesday |
2734.6 2730.6 |
2740.45 | 2711.5 | 57476 |
| 406 | 18.6 0.69 % |
05-09-2023 00:00:00 Tuesday |
2715.05 2733.65 |
2739 | 2715.05 | 34290 |
| 407 | -28.25 -1.03 % |
04-09-2023 00:00:00 Monday |
2738.95 2710.7 |
2742.45 | 2705 | 61013 |
| 408 | -8.7 -0.32 % |
01-09-2023 00:00:00 Friday |
2710 2701.3 |
2715 | 2688.55 | 52114 |
| 409 | -5.05 -0.19 % |
31-08-2023 00:00:00 Thursday |
2711.05 2706 |
2723.4 | 2678.7 | 33186 |
| 410 | -9.05 -0.33 % |
30-08-2023 00:00:00 Wednesday |
2718.05 2709 |
2737.3 | 2706 | 25941 |
| 411 | 8.45 0.31 % |
29-08-2023 00:00:00 Tuesday |
2705.55 2714 |
2722.65 | 2697 | 33033 |
| 412 | 38.95 1.47 % |
28-08-2023 00:00:00 Monday |
2654 2692.95 |
2700 | 2654 | 59355 |
| 413 | -54.95 -2.05 % |
25-08-2023 00:00:00 Friday |
2686.95 2632 |
2686.95 | 2632 | 93384 |
| 414 | -67 -2.43 % |
24-08-2023 00:00:00 Thursday |
2754 2687 |
2767 | 2680.9 | 63684 |
| 415 | 31.95 1.19 % |
23-08-2023 00:00:00 Wednesday |
2685.1 2717.05 |
2725.75 | 2685 | 73027 |
| 416 | 6.05 0.23 % |
22-08-2023 00:00:00 Tuesday |
2673.7 2679.75 |
2685 | 2663.1 | 41758 |
| 417 | 20.6 0.78 % |
21-08-2023 00:00:00 Monday |
2637.4 2658 |
2666.2 | 2623.95 | 24106 |
| 418 | -16.6 -0.63 % |
18-08-2023 00:00:00 Friday |
2653 2636.4 |
2674.95 | 2632 | 38668 |
| 419 | -40.35 -1.5 % |
17-08-2023 00:00:00 Thursday |
2690.5 2650.15 |
2690.95 | 2642.35 | 24633 |
| 420 | 25.7 0.97 % |
16-08-2023 00:00:00 Wednesday |
2661.3 2687 |
2693.95 | 2652.05 | 60516 |
| 421 | 23.95 0.91 % |
14-08-2023 00:00:00 Monday |
2631.05 2655 |
2663.65 | 2616 | 25972 |
| 422 | -3.95 -0.15 % |
11-08-2023 00:00:00 Friday |
2642.95 2639 |
2656.3 | 2630.55 | 37689 |
| 423 | -4.3 -0.16 % |
10-08-2023 00:00:00 Thursday |
2642 2637.7 |
2661.1 | 2621.7 | 25464 |
| 424 | 13.85 0.53 % |
09-08-2023 00:00:00 Wednesday |
2633.4 2647.25 |
2654 | 2614.8 | 32962 |
| 425 | -4.05 -0.15 % |
08-08-2023 00:00:00 Tuesday |
2635.05 2631 |
2649 | 2629.55 | 30011 |
| 426 | 11.05 0.42 % |
07-08-2023 00:00:00 Monday |
2625.95 2637 |
2654 | 2623.3 | 27786 |
| 427 | 27 1.04 % |
04-08-2023 00:00:00 Friday |
2603 2630 |
2634.6 | 2600 | 24498 |
| 428 | -22.8 -0.87 % |
03-08-2023 00:00:00 Thursday |
2620 2597.2 |
2642.7 | 2586.75 | 32805 |
| 429 | -18.05 -0.68 % |
02-08-2023 00:00:00 Wednesday |
2635.05 2617 |
2645 | 2603 | 29869 |
| 430 | -8.7 -0.32 % |
01-08-2023 00:00:00 Tuesday |
2679.9 2671.2 |
2687 | 2655.35 | 43323 |
| 431 | 24.05 0.9 % |
31-07-2023 00:00:00 Monday |
2659.95 2684 |
2687.9 | 2631.6 | 59509 |
| 432 | -9.9 -0.37 % |
28-07-2023 00:00:00 Friday |
2660 2650.1 |
2668.45 | 2625.65 | 52458 |
| 433 | -9.85 -0.37 % |
27-07-2023 00:00:00 Thursday |
2673 2663.15 |
2677.1 | 2646.55 | 81937 |
| 434 | 37.7 1.44 % |
26-07-2023 00:00:00 Wednesday |
2613.2 2650.9 |
2673.6 | 2591.85 | 230785 |
| 435 | -50 -1.91 % |
25-07-2023 00:00:00 Tuesday |
2615 2565 |
2617.8 | 2553.6 | 73460 |
| 436 | -23.55 -0.89 % |
24-07-2023 00:00:00 Monday |
2632.55 2609 |
2634.05 | 2583.95 | 73689 |
| 437 | 64.55 2.56 % |
21-07-2023 00:00:00 Friday |
2523.4 2587.95 |
2594.4 | 2523.4 | 131978 |
| 438 | -13.65 -0.55 % |
20-07-2023 00:00:00 Thursday |
2499.95 2486.3 |
2499.95 | 2469 | 34939 |
| 439 | 20.1 0.81 % |
19-07-2023 00:00:00 Wednesday |
2474.9 2495 |
2502 | 2467 | 50119 |
| 440 | 5.7 0.23 % |
18-07-2023 00:00:00 Tuesday |
2469 2474.7 |
2489.9 | 2467.45 | 30659 |
| 441 | 3.3 0.13 % |
17-07-2023 00:00:00 Monday |
2473.25 2476.55 |
2493 | 2465 | 42869 |
| 442 | 21.9 0.89 % |
14-07-2023 00:00:00 Friday |
2450.25 2472.15 |
2476.2 | 2448 | 56607 |
| 443 | 0.2 0.01 % |
13-07-2023 00:00:00 Thursday |
2455 2455.2 |
2485 | 2446.15 | 20633 |
| 444 | -21 -0.85 % |
12-07-2023 00:00:00 Wednesday |
2475 2454 |
2486.7 | 2447.2 | 46641 |
| 445 | 23.3 0.95 % |
11-07-2023 00:00:00 Tuesday |
2454.65 2477.95 |
2478.35 | 2451.6 | 97146 |
| 446 | -1.5 -0.06 % |
10-07-2023 00:00:00 Monday |
2448.5 2447 |
2463.3 | 2419.95 | 31549 |
| 447 | -31.9 -1.28 % |
07-07-2023 00:00:00 Friday |
2484.9 2453 |
2503 | 2445.05 | 37165 |
| 448 | 18.7 0.76 % |
06-07-2023 00:00:00 Thursday |
2464.35 2483.05 |
2499.9 | 2464.35 | 86059 |
| 449 | 17 0.69 % |
05-07-2023 00:00:00 Wednesday |
2456.05 2473.05 |
2484.5 | 2455 | 31892 |
| 450 | -8.4 -0.34 % |
04-07-2023 00:00:00 Tuesday |
2469.75 2461.35 |
2485.05 | 2458.4 | 33689 |
| 451 | -25 -1.01 % |
03-07-2023 00:00:00 Monday |
2477 2452 |
2492.5 | 2448 | 51230 |
| 452 | 58.5 2.42 % |
30-06-2023 00:00:00 Friday |
2416 2474.5 |
2482.95 | 2416 | 130241 |
| 453 | 28.3 1.18 % |
28-06-2023 00:00:00 Wednesday |
2393.25 2421.55 |
2432.95 | 2391.65 | 41063 |
| 454 | 4.4 0.18 % |
27-06-2023 00:00:00 Tuesday |
2383.4 2387.8 |
2395.6 | 2372 | 43047 |
| 455 | -13.25 -0.55 % |
26-06-2023 00:00:00 Monday |
2391.25 2378 |
2403 | 2367.7 | 20006 |
| 456 | -29.9 -1.24 % |
23-06-2023 00:00:00 Friday |
2418 2388.1 |
2429.3 | 2382.75 | 54070 |
| 457 | 1 0.04 % |
22-06-2023 00:00:00 Thursday |
2414.85 2415.85 |
2424 | 2380.95 | 52045 |
| 458 | 10.3 0.43 % |
21-06-2023 00:00:00 Wednesday |
2383 2393.3 |
2411.9 | 2383 | 52542 |
| 459 | 21.15 0.9 % |
20-06-2023 00:00:00 Tuesday |
2361.05 2382.2 |
2390.3 | 2355 | 26253 |
| 460 | -11.85 -0.5 % |
19-06-2023 00:00:00 Monday |
2375.05 2363.2 |
2420 | 2360.45 | 69645 |
| 461 | 5.5 0.23 % |
16-06-2023 00:00:00 Friday |
2361 2366.5 |
2379.25 | 2352.2 | 26584 |
| 462 | 7.25 0.31 % |
15-06-2023 00:00:00 Thursday |
2353.35 2360.6 |
2369.35 | 2348.55 | 47133 |
| 463 | 10.25 0.44 % |
14-06-2023 00:00:00 Wednesday |
2345.15 2355.4 |
2359 | 2340 | 43039 |
| 464 | 12.6 0.54 % |
13-06-2023 00:00:00 Tuesday |
2342.2 2354.8 |
2357.9 | 2327 | 22859 |
| 465 | -16.65 -0.71 % |
12-06-2023 00:00:00 Monday |
2356.05 2339.4 |
2370.4 | 2332.15 | 67567 |
| 466 | 23.8 1.02 % |
09-06-2023 00:00:00 Friday |
2340.1 2363.9 |
2368 | 2338.8 | 121906 |
| 467 | 24.6 1.06 % |
08-06-2023 00:00:00 Thursday |
2316 2340.6 |
2345.25 | 2311.9 | 80553 |
| 468 | 35.35 1.55 % |
07-06-2023 00:00:00 Wednesday |
2279.9 2315.25 |
2318.35 | 2278 | 58796 |
| 469 | 12.35 0.55 % |
06-06-2023 00:00:00 Tuesday |
2265.05 2277.4 |
2280 | 2263.3 | 2015643 |
| 470 | 29.15 1.3 % |
05-06-2023 00:00:00 Monday |
2240 2269.15 |
2272.6 | 2240 | 126364 |
| 471 | 19.2 0.87 % |
02-06-2023 00:00:00 Friday |
2216.05 2235.25 |
2238 | 2211.9 | 117244 |
| 472 | -1.3 -0.06 % |
01-06-2023 00:00:00 Thursday |
2210.35 2209.05 |
2221 | 2202.2 | 41381 |
| 473 | -1.7 -0.08 % |
31-05-2023 00:00:00 Wednesday |
2208.15 2206.45 |
2224.25 | 2200 | 32963 |
| 474 | -17.65 -0.79 % |
30-05-2023 00:00:00 Tuesday |
2227.95 2210.3 |
2236 | 2208 | 31421 |
| 475 | 3.75 0.17 % |
29-05-2023 00:00:00 Monday |
2220.15 2223.9 |
2241 | 2220.15 | 123855 |
| 476 | 12.95 0.59 % |
26-05-2023 00:00:00 Friday |
2205.05 2218 |
2220.9 | 2201.25 | 136082 |
| 477 | 19.85 0.91 % |
25-05-2023 00:00:00 Thursday |
2186.05 2205.9 |
2208 | 2177.75 | 30278 |
| 478 | -21.1 -0.96 % |
24-05-2023 00:00:00 Wednesday |
2205.4 2184.3 |
2208.75 | 2176.4 | 30136 |
| 479 | -23.95 -1.08 % |
23-05-2023 00:00:00 Tuesday |
2221.1 2197.15 |
2228 | 2194 | 36396 |
| 480 | 26.25 1.2 % |
22-05-2023 00:00:00 Monday |
2190.3 2216.55 |
2222 | 2178.2 | 69718 |
| 481 | 0.1 0 % |
19-05-2023 00:00:00 Friday |
2190.2 2190.3 |
2196 | 2168.65 | 58141 |
| 482 | -46.3 -2.07 % |
18-05-2023 00:00:00 Thursday |
2234.95 2188.65 |
2234.95 | 2182.5 | 41899 |
| 483 | -7.45 -0.33 % |
17-05-2023 00:00:00 Wednesday |
2226.9 2219.45 |
2243.9 | 2210.3 | 34236 |
| 484 | -27.5 -1.22 % |
16-05-2023 00:00:00 Tuesday |
2254.4 2226.9 |
2254.7 | 2224 | 43498 |
| 485 | 19.3 0.87 % |
15-05-2023 00:00:00 Monday |
2226.85 2246.15 |
2259.95 | 2215.05 | 87812 |
| 486 | -14.05 -0.63 % |
12-05-2023 00:00:00 Friday |
2234.95 2220.9 |
2234.95 | 2197.85 | 169587 |
| 487 | -67.35 -2.92 % |
11-05-2023 00:00:00 Thursday |
2309 2241.65 |
2309 | 2238.45 | 252389 |
| 488 | -15.25 -0.64 % |
10-05-2023 00:00:00 Wednesday |
2382 2366.75 |
2390.1 | 2350.35 | 84375 |
| 489 | 7.8 0.33 % |
09-05-2023 00:00:00 Tuesday |
2366 2373.8 |
2402.05 | 2366 | 181602 |
| 490 | -5.8 -0.24 % |
08-05-2023 00:00:00 Monday |
2370 2364.2 |
2385 | 2353.85 | 85393 |
| 491 | 17.75 0.75 % |
05-05-2023 00:00:00 Friday |
2360 2377.75 |
2406.4 | 2356.1 | 61057 |
| 492 | -13.75 -0.58 % |
04-05-2023 00:00:00 Thursday |
2369.8 2356.05 |
2381.35 | 2343 | 79974 |
| 493 | -27.9 -1.17 % |
03-05-2023 00:00:00 Wednesday |
2383.9 2356 |
2390 | 2348.25 | 66237 |
| 494 | 17.45 0.74 % |
02-05-2023 00:00:00 Tuesday |
2366.3 2383.75 |
2416 | 2366.3 | 75582 |
| 495 | 59.45 2.58 % |
28-04-2023 00:00:00 Friday |
2305.3 2364.75 |
2368.75 | 2305.3 | 314670 |
| 496 | 25.4 1.11 % |
27-04-2023 00:00:00 Thursday |
2280 2305.4 |
2309.95 | 2268.6 | 48882 |
| 497 | 30 1.34 % |
26-04-2023 00:00:00 Wednesday |
2245 2275 |
2287.2 | 2245 | 42729 |
| 498 | 12.85 0.57 % |
25-04-2023 00:00:00 Tuesday |
2234.95 2247.8 |
2253.5 | 2220 | 46867 |
| 499 | 14.55 0.66 % |
24-04-2023 00:00:00 Monday |
2215.35 2229.9 |
2233.45 | 2187 | 27577 |
| 500 | -17.8 -0.8 % |
21-04-2023 00:00:00 Friday |
2232.8 2215 |
2244.6 | 2201.9 | 60092 |
| 501 | 14 0.63 % |
20-04-2023 00:00:00 Thursday |
2220 2234 |
2251.5 | 2220 | 53922 |
| 502 | 3.15 0.14 % |
19-04-2023 00:00:00 Wednesday |
2216 2219.15 |
2235 | 2208.95 | 34244 |
| 503 | 1.6 0.07 % |
18-04-2023 00:00:00 Tuesday |
2215.75 2217.35 |
2230.75 | 2188.05 | 27684 |
| 504 | -44.75 -1.98 % |
17-04-2023 00:00:00 Monday |
2257.9 2213.15 |
2272.8 | 2201.3 | 82386 |
| 505 | -32.3 -1.41 % |
13-04-2023 00:00:00 Thursday |
2290.2 2257.9 |
2295.6 | 2242.6 | 58271 |
| 506 | -13.25 -0.58 % |
12-04-2023 00:00:00 Wednesday |
2301.15 2287.9 |
2312.4 | 2282.15 | 83911 |
| 507 | -16.05 -0.69 % |
11-04-2023 00:00:00 Tuesday |
2317.2 2301.15 |
2329.9 | 2287.95 | 39726 |
| 508 | 33.4 1.47 % |
10-04-2023 00:00:00 Monday |
2275.75 2309.15 |
2319.65 | 2275.75 | 135147 |
| 509 | 17.75 0.79 % |
06-04-2023 00:00:00 Thursday |
2257 2274.75 |
2291.25 | 2253.25 | 71752 |
| 510 | 95.9 4.44 % |
05-04-2023 00:00:00 Wednesday |
2161.1 2257 |
2262 | 2161.1 | 126001 |
| 511 | 0.8 0.04 % |
03-04-2023 00:00:00 Monday |
2170.15 2170.95 |
2183.5 | 2155.55 | 28819 |
| 512 | 13.6 0.63 % |
31-03-2023 00:00:00 Friday |
2151.15 2164.75 |
2176.3 | 2151 | 43411 |
| 513 | 13 0.61 % |
29-03-2023 00:00:00 Wednesday |
2134 2147 |
2159.1 | 2122.95 | 124598 |
| 514 | -29.05 -1.34 % |
28-03-2023 00:00:00 Tuesday |
2162.2 2133.15 |
2169.7 | 2122.2 | 116320 |
| 515 | -17.4 -0.8 % |
27-03-2023 00:00:00 Monday |
2171.05 2153.65 |
2190 | 2150.45 | 81585 |
| 516 | -54.8 -2.47 % |
24-03-2023 00:00:00 Friday |
2217.9 2163.1 |
2219.95 | 2152.85 | 34786 |
| 517 | -8.4 -0.38 % |
23-03-2023 00:00:00 Thursday |
2214.5 2206.1 |
2241.1 | 2201 | 79072 |
| 518 | 0.55 0.02 % |
22-03-2023 00:00:00 Wednesday |
2213.05 2213.6 |
2246 | 2209 | 41505 |
| 519 | 21.2 0.97 % |
21-03-2023 00:00:00 Tuesday |
2187.15 2208.35 |
2226 | 2181.05 | 106748 |
| 520 | 2.15 0.1 % |
20-03-2023 00:00:00 Monday |
2176.05 2178.2 |
2205.1 | 2152.25 | 38310 |
| 521 | 3.6 0.16 % |
17-03-2023 00:00:00 Friday |
2192.95 2196.55 |
2228.3 | 2187.45 | 108864 |
| 522 | -1.95 -0.09 % |
16-03-2023 00:00:00 Thursday |
2176 2174.05 |
2185.65 | 2132.3 | 910974 |
| 523 | 22.6 1.05 % |
15-03-2023 00:00:00 Wednesday |
2153.15 2175.75 |
2212 | 2153.15 | 98134 |
| 524 | 6.2 0.29 % |
14-03-2023 00:00:00 Tuesday |
2138.05 2144.25 |
2170.35 | 2134.1 | 73890 |
| 525 | -21.3 -0.99 % |
13-03-2023 00:00:00 Monday |
2157.5 2136.2 |
2178.6 | 2108 | 38570 |
| 526 | -8.3 -0.38 % |
10-03-2023 00:00:00 Friday |
2166 2157.7 |
2175.2 | 2133.8 | 84480 |
| 527 | 14.8 0.68 % |
09-03-2023 00:00:00 Thursday |
2178.55 2193.35 |
2199 | 2172 | 150161 |
| 528 | 26.9 1.26 % |
08-03-2023 00:00:00 Wednesday |
2143.05 2169.95 |
2189.1 | 2140.85 | 171890 |
| 529 | -11.45 -0.53 % |
06-03-2023 00:00:00 Monday |
2152.05 2140.6 |
2184.4 | 2138.95 | 36839 |
| 530 | 20.2 0.95 % |
03-03-2023 00:00:00 Friday |
2131.2 2151.4 |
2159 | 2131.2 | 134708 |
| 531 | -3.7 -0.17 % |
02-03-2023 00:00:00 Thursday |
2125.05 2121.35 |
2148.8 | 2107 | 110522 |
| 532 | 10.95 0.52 % |
01-03-2023 00:00:00 Wednesday |
2104 2114.95 |
2129.9 | 2104 | 46999 |
| 533 | -13.7 -0.65 % |
28-02-2023 00:00:00 Tuesday |
2119.65 2105.95 |
2138 | 2086 | 64746 |
| 534 | -20.5 -0.96 % |
27-02-2023 00:00:00 Monday |
2133.85 2113.35 |
2139 | 2083.05 | 79898 |
| 535 | -24.85 -1.15 % |
24-02-2023 00:00:00 Friday |
2158.7 2133.85 |
2172.7 | 2118.95 | 42251 |
| 536 | -40.2 -1.83 % |
23-02-2023 00:00:00 Thursday |
2200 2159.8 |
2208 | 2155 | 41057 |
| 537 | -37.6 -1.69 % |
22-02-2023 00:00:00 Wednesday |
2228 2190.4 |
2241 | 2183 | 69526 |
| 538 | 1.4 0.06 % |
21-02-2023 00:00:00 Tuesday |
2227 2228.4 |
2261.6 | 2223.7 | 111274 |
| 539 | -21.75 -0.97 % |
20-02-2023 00:00:00 Monday |
2246.9 2225.15 |
2251.75 | 2214.9 | 63302 |
| 540 | 51.7 2.38 % |
17-02-2023 00:00:00 Friday |
2175 2226.7 |
2249 | 2159 | 183142 |
| 541 | -13.3 -0.61 % |
16-02-2023 00:00:00 Thursday |
2192.45 2179.15 |
2201.9 | 2171.9 | 234764 |
| 542 | -9.8 -0.45 % |
15-02-2023 00:00:00 Wednesday |
2185 2175.2 |
2186.9 | 2157.3 | 46272 |
| 543 | -18.4 -0.83 % |
14-02-2023 00:00:00 Tuesday |
2207.5 2189.1 |
2215.5 | 2181.35 | 131965 |
| 544 | 38.3 1.77 % |
13-02-2023 00:00:00 Monday |
2165.4 2203.7 |
2210.5 | 2160.2 | 103917 |
| 545 | 18.15 0.85 % |
10-02-2023 00:00:00 Friday |
2144.8 2162.95 |
2168.9 | 2137.8 | 32419 |
| 546 | -3.4 -0.16 % |
09-02-2023 00:00:00 Thursday |
2150 2146.6 |
2151.6 | 2137 | 32046 |
| 547 | -26.25 -1.22 % |
08-02-2023 00:00:00 Wednesday |
2157 2130.75 |
2175 | 2126.9 | 49618 |
| 548 | -4.05 -0.19 % |
07-02-2023 00:00:00 Tuesday |
2169.95 2165.9 |
2171.25 | 2150.5 | 36939 |
| 549 | -19 -0.87 % |
06-02-2023 00:00:00 Monday |
2173.85 2154.85 |
2180.75 | 2142.05 | 41794 |
| 550 | 6.75 0.31 % |
03-02-2023 00:00:00 Friday |
2160.05 2166.8 |
2186.15 | 2131.25 | 64935 |
| 551 | 5.6 0.26 % |
02-02-2023 00:00:00 Thursday |
2140 2145.6 |
2166 | 2108.45 | 165366 |
| 552 | 3 0.14 % |
01-02-2023 00:00:00 Wednesday |
2141.55 2144.55 |
2215 | 2081.95 | 455974 |
| 553 | -13.9 -0.65 % |
31-01-2023 00:00:00 Tuesday |
2139 2125.1 |
2139 | 2073.85 | 85128 |
| 554 | -16.85 -0.79 % |
30-01-2023 00:00:00 Monday |
2131.45 2114.6 |
2173.1 | 2083.7 | 63512 |
| 555 | -9.8 -0.45 % |
27-01-2023 00:00:00 Friday |
2170 2160.2 |
2194 | 2128 | 60964 |
| 556 | -20.1 -0.92 % |
25-01-2023 00:00:00 Wednesday |
2195.05 2174.95 |
2204.65 | 2155.35 | 61425 |
| 557 | -41.9 -1.86 % |
24-01-2023 00:00:00 Tuesday |
2248.95 2207.05 |
2249.55 | 2202 | 28408 |
| 558 | -16.65 -0.74 % |
23-01-2023 00:00:00 Monday |
2250 2233.35 |
2272.5 | 2227 | 29728 |
| 559 | -28.75 -1.26 % |
20-01-2023 00:00:00 Friday |
2275.2 2246.45 |
2297.3 | 2236.2 | 75374 |
| 560 | 12.6 0.56 % |
19-01-2023 00:00:00 Thursday |
2260 2272.6 |
2283.5 | 2242 | 78457 |
| 561 | 46.45 2.09 % |
18-01-2023 00:00:00 Wednesday |
2220 2266.45 |
2273.95 | 2200.2 | 194489 |
| 562 | 86.4 4.06 % |
17-01-2023 00:00:00 Tuesday |
2126.75 2213.15 |
2217 | 2126.75 | 133009 |
| 563 | -14.75 -0.69 % |
16-01-2023 00:00:00 Monday |
2152.95 2138.2 |
2160.45 | 2132 | 28706 |
| 564 | -8.25 -0.38 % |
13-01-2023 00:00:00 Friday |
2162 2153.75 |
2164.25 | 2117 | 43200 |
| 565 | 46.65 2.21 % |
12-01-2023 00:00:00 Thursday |
2113.55 2160.2 |
2165 | 2113.55 | 81416 |
| 566 | 17.85 0.85 % |
11-01-2023 00:00:00 Wednesday |
2107 2124.85 |
2139.75 | 2098.85 | 16916 |
| 567 | -15.75 -0.74 % |
10-01-2023 00:00:00 Tuesday |
2122.2 2106.45 |
2132 | 2097.25 | 37141 |
| 568 | 23.45 1.12 % |
09-01-2023 00:00:00 Monday |
2096.4 2119.85 |
2126.7 | 2096.4 | 45828 |
| 569 | 0.1 0 % |
06-01-2023 00:00:00 Friday |
2086.15 2086.25 |
2122.05 | 2072.3 | 119307 |
| 570 | 14.65 0.71 % |
05-01-2023 00:00:00 Thursday |
2070.5 2085.15 |
2098 | 2068.65 | 35591 |
| 571 | -17.9 -0.86 % |
04-01-2023 00:00:00 Wednesday |
2088 2070.1 |
2101.4 | 2058.1 | 21777 |
| 572 | -1.2 -0.06 % |
03-01-2023 00:00:00 Tuesday |
2090 2088.8 |
2096 | 2068 | 21218 |
| 573 | 0.8 0.04 % |
02-01-2023 00:00:00 Monday |
2088 2088.8 |
2097.4 | 2075.2 | 29846 |
| 574 | -28.7 -1.36 % |
30-12-2022 00:00:00 Friday |
2115 2086.3 |
2132.6 | 2081.5 | 27294 |
| 575 | 9.5 0.45 % |
29-12-2022 00:00:00 Thursday |
2101.1 2110.6 |
2120 | 2094.45 | 15991 |
| 576 | -9.2 -0.43 % |
28-12-2022 00:00:00 Wednesday |
2130 2120.8 |
2136 | 2115.1 | 56989 |
| 577 | 32.7 1.56 % |
27-12-2022 00:00:00 Tuesday |
2091.05 2123.75 |
2128.35 | 2086 | 34544 |
| 578 | 35.8 1.74 % |
26-12-2022 00:00:00 Monday |
2052.1 2087.9 |
2108 | 2052.1 | 33027 |
| 579 | -29.95 -1.43 % |
23-12-2022 00:00:00 Friday |
2092 2062.05 |
2103.95 | 2050.25 | 67451 |
| 580 | -35.6 -1.66 % |
22-12-2022 00:00:00 Thursday |
2145 2109.4 |
2147.15 | 2096.5 | 45758 |
| 581 | -13 -0.6 % |
21-12-2022 00:00:00 Wednesday |
2158.95 2145.95 |
2174.05 | 2142.5 | 45443 |
| 582 | -26.9 -1.23 % |
20-12-2022 00:00:00 Tuesday |
2189.95 2163.05 |
2189.95 | 2138.1 | 42679 |
| 583 | 10.3 0.47 % |
19-12-2022 00:00:00 Monday |
2173.8 2184.1 |
2186 | 2155.7 | 33684 |
| 584 | 13.8 0.64 % |
16-12-2022 00:00:00 Friday |
2160 2173.8 |
2210.5 | 2160 | 40385 |
| 585 | -18.25 -0.83 % |
15-12-2022 00:00:00 Thursday |
2195 2176.75 |
2208 | 2174 | 28212 |
| 586 | 20.6 0.95 % |
14-12-2022 00:00:00 Wednesday |
2174.1 2194.7 |
2209.8 | 2174.1 | 234700 |
| 587 | -0.4 -0.02 % |
13-12-2022 00:00:00 Tuesday |
2172 2171.6 |
2176 | 2152.9 | 30358 |
| 588 | 11.95 0.56 % |
12-12-2022 00:00:00 Monday |
2150 2161.95 |
2168.8 | 2134.45 | 79449 |
| 589 | -12.7 -0.59 % |
09-12-2022 00:00:00 Friday |
2167 2154.3 |
2193.45 | 2137.35 | 64794 |
| 590 | 37.3 1.75 % |
08-12-2022 00:00:00 Thursday |
2130 2167.3 |
2173.95 | 2122 | 75774 |
| 591 | 39.45 1.89 % |
07-12-2022 00:00:00 Wednesday |
2084.05 2123.5 |
2143.45 | 2084.05 | 137009 |
| 592 | 17.8 0.86 % |
06-12-2022 00:00:00 Tuesday |
2076.05 2093.85 |
2100 | 2067.2 | 40983 |
| 593 | -3.6 -0.17 % |
05-12-2022 00:00:00 Monday |
2089.05 2085.45 |
2096.45 | 2068.8 | 40352 |
| 594 | -5.6 -0.27 % |
02-12-2022 00:00:00 Friday |
2090.05 2084.45 |
2097.9 | 2069.8 | 38769 |
| 595 | 22.4 1.08 % |
01-12-2022 00:00:00 Thursday |
2081.2 2103.6 |
2109.55 | 2080 | 125157 |
| 596 | 18.35 0.89 % |
30-11-2022 00:00:00 Wednesday |
2058.95 2077.3 |
2085 | 2045.5 | 56497 |
| 597 | -14.6 -0.71 % |
29-11-2022 00:00:00 Tuesday |
2064.25 2049.65 |
2071 | 2040 | 26760 |
| 598 | 1.8 0.09 % |
28-11-2022 00:00:00 Monday |
2062.3 2064.1 |
2071.4 | 2053.05 | 40102 |
| 599 | 7.3 0.36 % |
25-11-2022 00:00:00 Friday |
2055 2062.3 |
2095 | 2055 | 102466 |
| 600 | 24.2 1.19 % |
24-11-2022 00:00:00 Thursday |
2030 2054.2 |
2060 | 2029.25 | 46868 |
| 601 | -15.6 -0.76 % |
23-11-2022 00:00:00 Wednesday |
2040 2024.4 |
2043.05 | 2017.3 | 33910 |
| 602 | 15.15 0.75 % |
22-11-2022 00:00:00 Tuesday |
2015.05 2030.2 |
2032.55 | 2015.05 | 34266 |
| 603 | -13.5 -0.67 % |
21-11-2022 00:00:00 Monday |
2024.35 2010.85 |
2032.85 | 2006.7 | 29246 |
| 604 | -10 -0.49 % |
18-11-2022 00:00:00 Friday |
2034.4 2024.4 |
2050 | 2006.2 | 40314 |
| 605 | 24.3 1.21 % |
17-11-2022 00:00:00 Thursday |
2004 2028.3 |
2058.4 | 2000.4 | 100913 |
| 606 | 10.15 0.51 % |
16-11-2022 00:00:00 Wednesday |
1993.2 2003.35 |
2009.4 | 1985.1 | 34678 |
| 607 | -1.45 -0.07 % |
15-11-2022 00:00:00 Tuesday |
1997.3 1995.85 |
2016.5 | 1978.35 | 93591 |
| 608 | -11.05 -0.55 % |
14-11-2022 00:00:00 Monday |
2010.95 1999.9 |
2021 | 1996 | 23050 |
| 609 | 15.9 0.8 % |
11-11-2022 00:00:00 Friday |
1995.05 2010.95 |
2018.7 | 1992.4 | 53444 |
| 610 | -4.45 -0.22 % |
10-11-2022 00:00:00 Thursday |
1982.1 1977.65 |
2002.65 | 1970.15 | 36889 |
| 611 | -15.05 -0.75 % |
09-11-2022 00:00:00 Wednesday |
2018.9 2003.85 |
2036.95 | 1996.3 | 52330 |
| 612 | 3.4 0.17 % |
07-11-2022 00:00:00 Monday |
2015.5 2018.9 |
2031.85 | 1993 | 29230 |
| 613 | 16.15 0.81 % |
04-11-2022 00:00:00 Friday |
1998.75 2014.9 |
2028.75 | 1998.75 | 46855 |
| 614 | -2.8 -0.14 % |
03-11-2022 00:00:00 Thursday |
2009.7 2006.9 |
2021.6 | 1994 | 1125246 |
| 615 | -19.4 -0.95 % |
02-11-2022 00:00:00 Wednesday |
2032 2012.6 |
2041.2 | 2000 | 77309 |
| 616 | -5.15 -0.25 % |
01-11-2022 00:00:00 Tuesday |
2030 2024.85 |
2055 | 1990 | 187252 |
| 617 | 47.95 2.43 % |
31-10-2022 00:00:00 Monday |
1976 2023.95 |
2033.8 | 1976 | 146029 |
| 618 | 4.65 0.24 % |
28-10-2022 00:00:00 Friday |
1970 1974.65 |
1985.55 | 1963.15 | 82548 |
| 619 | 16.4 0.84 % |
27-10-2022 00:00:00 Thursday |
1947.9 1964.3 |
1971.05 | 1947.7 | 152981 |
| 620 | 36.85 1.93 % |
25-10-2022 00:00:00 Tuesday |
1911.05 1947.9 |
1954.85 | 1892.6 | 90248 |
| 621 | 1.1 0.06 % |
24-10-2022 00:00:00 Monday |
1909 1910.1 |
1920 | 1900 | 15037 |
| 622 | -32.9 -1.72 % |
21-10-2022 00:00:00 Friday |
1908.45 1875.55 |
1925 | 1866.95 | 39941 |
| 623 | 9.15 0.48 % |
20-10-2022 00:00:00 Thursday |
1895.1 1904.25 |
1917.05 | 1887 | 25087 |
| 624 | -13.1 -0.68 % |
19-10-2022 00:00:00 Wednesday |
1918 1904.9 |
1946.7 | 1902 | 37826 |
| 625 | 28.85 1.53 % |
18-10-2022 00:00:00 Tuesday |
1888.55 1917.4 |
1931 | 1888.55 | 64666 |
| 626 | -16.2 -0.85 % |
17-10-2022 00:00:00 Monday |
1900 1883.8 |
1914 | 1879 | 949940 |
| 627 | 21.5 1.14 % |
14-10-2022 00:00:00 Friday |
1890.05 1911.55 |
1936.55 | 1890.05 | 48858 |
| 628 | -27.9 -1.47 % |
13-10-2022 00:00:00 Thursday |
1903.9 1876 |
1912 | 1868.15 | 36136 |
| 629 | 39.8 2.13 % |
12-10-2022 00:00:00 Wednesday |
1871.65 1911.45 |
1915.2 | 1858 | 57149 |
| 630 | -35.45 -1.85 % |
11-10-2022 00:00:00 Tuesday |
1915 1879.55 |
1919.1 | 1871.5 | 941201 |
| 631 | -1.3 -0.07 % |
10-10-2022 00:00:00 Monday |
1910 1908.7 |
1916.3 | 1884 | 37364 |
| 632 | 18.4 0.97 % |
07-10-2022 00:00:00 Friday |
1906 1924.4 |
1928.3 | 1902.65 | 80329 |
| 633 | 32.2 1.71 % |
06-10-2022 00:00:00 Thursday |
1881.2 1913.4 |
1918.95 | 1881.2 | 43143 |
| 634 | 30.25 1.64 % |
04-10-2022 00:00:00 Tuesday |
1841.2 1871.45 |
1880 | 1841.2 | 37772 |
| 635 | -29.4 -1.59 % |
03-10-2022 00:00:00 Monday |
1848.7 1819.3 |
1850 | 1814 | 65973 |
| 636 | 19.75 1.08 % |
30-09-2022 00:00:00 Friday |
1828.95 1848.7 |
1882.3 | 1816.5 | 45673 |
| 637 | -24.25 -1.32 % |
29-09-2022 00:00:00 Thursday |
1839.05 1814.8 |
1856.4 | 1798 | 41419 |
| 638 | -1.65 -0.09 % |
28-09-2022 00:00:00 Wednesday |
1834.75 1833.1 |
1856.4 | 1828 | 76327 |
| 639 | -9.05 -0.49 % |
27-09-2022 00:00:00 Tuesday |
1849.15 1840.1 |
1863.4 | 1833 | 28901 |
| 640 | 6.2 0.34 % |
26-09-2022 00:00:00 Monday |
1845.1 1851.3 |
1876.9 | 1818 | 84735 |
| 641 | -32.55 -1.72 % |
23-09-2022 00:00:00 Friday |
1890 1857.45 |
1895 | 1852.25 | 85475 |
| 642 | 13.45 0.72 % |
22-09-2022 00:00:00 Thursday |
1874 1887.45 |
1905 | 1872.5 | 74775 |
| 643 | -17.55 -0.92 % |
21-09-2022 00:00:00 Wednesday |
1913.35 1895.8 |
1946 | 1892 | 50689 |
| 644 | 15.6 0.81 % |
20-09-2022 00:00:00 Tuesday |
1916.55 1932.15 |
1956.35 | 1916.55 | 33471 |
| 645 | -10.8 -0.56 % |
19-09-2022 00:00:00 Monday |
1921 1910.2 |
1931 | 1905.05 | 683904 |
| 646 | -35.4 -1.81 % |
16-09-2022 00:00:00 Friday |
1955 1919.6 |
1957 | 1912.35 | 72701 |
| 647 | 2.65 0.14 % |
15-09-2022 00:00:00 Thursday |
1955.05 1957.7 |
1984 | 1954.05 | 76862 |
| 648 | -2.95 -0.15 % |
14-09-2022 00:00:00 Wednesday |
1958 1955.05 |
1973 | 1950.1 | 70038 |
| 649 | 29.75 1.52 % |
13-09-2022 00:00:00 Tuesday |
1961.7 1991.45 |
1995 | 1957.55 | 119293 |
| 650 | 18.55 0.95 % |
12-09-2022 00:00:00 Monday |
1943.1 1961.65 |
1967 | 1943.1 | 71668 |
| 651 | -24.6 -1.25 % |
09-09-2022 00:00:00 Friday |
1974 1949.4 |
1986.6 | 1944.25 | 75738 |
| 652 | 15.85 0.81 % |
08-09-2022 00:00:00 Thursday |
1958.35 1974.2 |
1976 | 1948.1 | 91107 |
| 653 | 8.35 0.43 % |
07-09-2022 00:00:00 Wednesday |
1950 1958.35 |
1960.95 | 1934 | 35602 |
| 654 | -13.3 -0.67 % |
06-09-2022 00:00:00 Tuesday |
1975 1961.7 |
1985.5 | 1951.6 | 67150 |
| 655 | 22.55 1.16 % |
05-09-2022 00:00:00 Monday |
1945.7 1968.25 |
1972.05 | 1942.85 | 84460 |
| 656 | 38.05 2 % |
02-09-2022 00:00:00 Friday |
1902 1940.05 |
1958.6 | 1900.05 | 84838 |
| 657 | 6.5 0.34 % |
01-09-2022 00:00:00 Thursday |
1905.05 1911.55 |
1919.8 | 1893 | 452309 |
| 658 | 24.35 1.28 % |
30-08-2022 00:00:00 Tuesday |
1897.4 1921.75 |
1926.2 | 1889.3 | 68281 |
| 659 | 25.8 1.39 % |
29-08-2022 00:00:00 Monday |
1855 1880.8 |
1889.4 | 1855 | 67467 |
| 660 | 20.35 1.08 % |
26-08-2022 00:00:00 Friday |
1885.05 1905.4 |
1911.6 | 1885.05 | 57553 |
| 661 | -19.7 -1.04 % |
25-08-2022 00:00:00 Thursday |
1897.5 1877.8 |
1917.4 | 1873.75 | 42160 |
| 662 | 13.3 0.71 % |
24-08-2022 00:00:00 Wednesday |
1880 1893.3 |
1897.9 | 1851.55 | 49359 |
| 663 | 3.05 0.16 % |
23-08-2022 00:00:00 Tuesday |
1873 1876.05 |
1911.9 | 1867.8 | 56064 |
| 664 | -58.6 -3.02 % |
22-08-2022 00:00:00 Monday |
1938.85 1880.25 |
1943 | 1874.25 | 85227 |
| 665 | 37.35 1.97 % |
19-08-2022 00:00:00 Friday |
1898.5 1935.85 |
1942 | 1895 | 100725 |
| 666 | 37.2 2 % |
18-08-2022 00:00:00 Thursday |
1857 1894.2 |
1897.6 | 1849.65 | 94001 |
| 667 | 4.3 0.23 % |
17-08-2022 00:00:00 Wednesday |
1851.05 1855.35 |
1867.3 | 1850.05 | 92071 |
| 668 | -1.55 -0.08 % |
16-08-2022 00:00:00 Tuesday |
1850 1848.45 |
1861.75 | 1841.55 | 26197 |
| 669 | -11.2 -0.6 % |
12-08-2022 00:00:00 Friday |
1855.2 1844 |
1868.95 | 1837.5 | 62435 |
| 670 | 4.25 0.23 % |
11-08-2022 00:00:00 Thursday |
1863 1867.25 |
1879.05 | 1855.2 | 58931 |
| 671 | 26.65 1.46 % |
10-08-2022 00:00:00 Wednesday |
1828 1854.65 |
1866.95 | 1822.15 | 182357 |
| 672 | 44.35 2.48 % |
08-08-2022 00:00:00 Monday |
1785.1 1829.45 |
1831.95 | 1785.1 | 178264 |
| 673 | 7.55 0.42 % |
05-08-2022 00:00:00 Friday |
1780 1787.55 |
1806.3 | 1775.4 | 74178 |
| 674 | -6 -0.34 % |
04-08-2022 00:00:00 Thursday |
1786.2 1780.2 |
1814.7 | 1774.9 | 35460 |
| 675 | 2.25 0.13 % |
03-08-2022 00:00:00 Wednesday |
1787.2 1789.45 |
1803.05 | 1773.45 | 29030 |
| 676 | -17.2 -0.95 % |
02-08-2022 00:00:00 Tuesday |
1809.7 1792.5 |
1811.35 | 1775.9 | 46522 |
| 677 | 6.5 0.36 % |
01-08-2022 00:00:00 Monday |
1807.7 1814.2 |
1817.25 | 1790 | 1037236 |
| 678 | -3.35 -0.18 % |
29-07-2022 00:00:00 Friday |
1811 1807.65 |
1832 | 1794.15 | 83599 |
| 679 | 1.25 0.07 % |
28-07-2022 00:00:00 Thursday |
1800 1801.25 |
1815.6 | 1786.75 | 92493 |
| 680 | 39.2 2.23 % |
27-07-2022 00:00:00 Wednesday |
1758 1797.2 |
1819 | 1750 | 132835 |
| 681 | -31.55 -1.77 % |
26-07-2022 00:00:00 Tuesday |
1782 1750.45 |
1785 | 1742 | 61480 |
| 682 | 22.85 1.3 % |
25-07-2022 00:00:00 Monday |
1759.05 1781.9 |
1785 | 1759.05 | 86294 |
| 683 | 12.6 0.72 % |
22-07-2022 00:00:00 Friday |
1755.3 1767.9 |
1779.25 | 1752.75 | 81844 |
| 684 | 38.15 2.21 % |
21-07-2022 00:00:00 Thursday |
1727 1765.15 |
1769 | 1715 | 78866 |
| 685 | -0.2 -0.01 % |
20-07-2022 00:00:00 Wednesday |
1740.2 1740 |
1747 | 1728 | 28391 |
| 686 | 2.3 0.13 % |
19-07-2022 00:00:00 Tuesday |
1725.85 1728.15 |
1734.5 | 1714.45 | 48666 |
| 687 | 27.25 1.6 % |
18-07-2022 00:00:00 Monday |
1700 1727.25 |
1734.3 | 1694.25 | 1174780 |
| 688 | 36.6 2.22 % |
15-07-2022 00:00:00 Friday |
1648 1684.6 |
1688.2 | 1648 | 25862 |
| 689 | -5.95 -0.36 % |
14-07-2022 00:00:00 Thursday |
1652 1646.05 |
1666.05 | 1633.75 | 37754 |
| 690 | -16.1 -0.97 % |
13-07-2022 00:00:00 Wednesday |
1664 1647.9 |
1684.05 | 1644.15 | 64054 |
| 691 | -5 -0.3 % |
12-07-2022 00:00:00 Tuesday |
1658.8 1653.8 |
1672.2 | 1650 | 34047 |
| 692 | -25.3 -1.5 % |
11-07-2022 00:00:00 Monday |
1688 1662.7 |
1688.6 | 1653.5 | 44398 |
| 693 | 69.4 4.29 % |
08-07-2022 00:00:00 Friday |
1618 1687.4 |
1702 | 1618 | 245520 |
| 694 | 46.3 2.96 % |
07-07-2022 00:00:00 Thursday |
1565 1611.3 |
1614.5 | 1565 | 90091 |
| 695 | -1.6 -0.1 % |
06-07-2022 00:00:00 Wednesday |
1558.15 1556.55 |
1590.1 | 1552.2 | 136910 |
| 696 | -20.55 -1.3 % |
05-07-2022 00:00:00 Tuesday |
1585 1564.45 |
1597.25 | 1561.7 | 82868 |
| 697 | 7.25 0.46 % |
04-07-2022 00:00:00 Monday |
1575 1582.25 |
1587.2 | 1550.7 | 25540 |
| 698 | 2.65 0.17 % |
01-07-2022 00:00:00 Friday |
1566.9 1569.55 |
1575.9 | 1535 | 76101 |
| 699 | 16.85 1.09 % |
30-06-2022 00:00:00 Thursday |
1540.2 1557.05 |
1566.85 | 1540.2 | 75187 |
| 700 | 9.15 0.59 % |
29-06-2022 00:00:00 Wednesday |
1538.75 1547.9 |
1553 | 1526.1 | 53283 |
| 701 | 25.75 1.69 % |
28-06-2022 00:00:00 Tuesday |
1526 1551.75 |
1555 | 1524 | 62943 |
| 702 | 12.6 0.83 % |
27-06-2022 00:00:00 Monday |
1523 1535.6 |
1544.6 | 1509.6 | 212435 |
| 703 | -13.65 -0.9 % |
24-06-2022 00:00:00 Friday |
1509 1495.35 |
1512.8 | 1490 | 169145 |
| 704 | 2.05 0.14 % |
23-06-2022 00:00:00 Thursday |
1493.95 1496 |
1511.25 | 1484.35 | 321949 |
| 705 | -13.8 -0.92 % |
22-06-2022 00:00:00 Wednesday |
1492 1478.2 |
1492 | 1468 | 186288 |
| 706 | 20.75 1.4 % |
21-06-2022 00:00:00 Tuesday |
1479.9 1500.65 |
1515 | 1477 | 40097 |
| 707 | -27.55 -1.84 % |
20-06-2022 00:00:00 Monday |
1498 1470.45 |
1498 | 1456.8 | 157639 |
| 708 | -37.25 -2.44 % |
17-06-2022 00:00:00 Friday |
1526 1488.75 |
1528.8 | 1481.2 | 139433 |
| 709 | -44.95 -2.86 % |
16-06-2022 00:00:00 Thursday |
1571.9 1526.95 |
1574 | 1517 | 128789 |
| 710 | 10.15 0.65 % |
15-06-2022 00:00:00 Wednesday |
1550 1560.15 |
1566.7 | 1539.7 | 117906 |
| 711 | 17.2 1.13 % |
14-06-2022 00:00:00 Tuesday |
1528 1545.2 |
1553.9 | 1527.7 | 144150 |
| 712 | -22.85 -1.47 % |
13-06-2022 00:00:00 Monday |
1555.35 1532.5 |
1562.4 | 1518.8 | 235045 |
| 713 | 13.55 0.86 % |
10-06-2022 00:00:00 Friday |
1572 1585.55 |
1594.6 | 1570 | 128776 |
| 714 | 27.2 1.73 % |
09-06-2022 00:00:00 Thursday |
1569 1596.2 |
1599.8 | 1561 | 146418 |
| 715 | -13.05 -0.82 % |
08-06-2022 00:00:00 Wednesday |
1599 1585.95 |
1607.85 | 1570.2 | 63562 |
| 716 | -47.3 -2.89 % |
07-06-2022 00:00:00 Tuesday |
1636.7 1589.4 |
1638 | 1586.3 | 102242 |
| 717 | -13.55 -0.82 % |
06-06-2022 00:00:00 Monday |
1652.1 1638.55 |
1662 | 1633.5 | 27289 |
| 718 | 0.6 0.04 % |
03-06-2022 00:00:00 Friday |
1651 1651.6 |
1673.8 | 1645 | 61782 |
| 719 | -4.25 -0.26 % |
02-06-2022 00:00:00 Thursday |
1642 1637.75 |
1649.1 | 1624 | 49761 |
| 720 | -9.45 -0.57 % |
01-06-2022 00:00:00 Wednesday |
1658 1648.55 |
1660.8 | 1639 | 27326 |
| 721 | -9.45 -0.57 % |
31-05-2022 00:00:00 Tuesday |
1663 1653.55 |
1674.7 | 1644.45 | 33352 |
| 722 | 56.6 3.53 % |
30-05-2022 00:00:00 Monday |
1604.1 1660.7 |
1663.3 | 1604.1 | 80911 |
| 723 | 28.4 1.81 % |
27-05-2022 00:00:00 Friday |
1572 1600.4 |
1606 | 1572 | 49799 |
| 724 | -14.95 -0.95 % |
26-05-2022 00:00:00 Thursday |
1580 1565.05 |
1581.35 | 1536.55 | 81860 |
| 725 | -50.65 -3.11 % |
25-05-2022 00:00:00 Wednesday |
1626.3 1575.65 |
1639.4 | 1571.5 | 30215 |
| 726 | -20.15 -1.22 % |
24-05-2022 00:00:00 Tuesday |
1646 1625.85 |
1653.9 | 1610.25 | 54476 |
| 727 | 27.5 1.7 % |
23-05-2022 00:00:00 Monday |
1618.15 1645.65 |
1660 | 1607 | 74254 |
| 728 | 30.05 1.9 % |
20-05-2022 00:00:00 Friday |
1580 1610.05 |
1613.7 | 1563.45 | 77576 |
| 729 | 1.9 0.12 % |
19-05-2022 00:00:00 Thursday |
1546.15 1548.05 |
1562.25 | 1540.5 | 67431 |
| 730 | -50.65 -3.12 % |
18-05-2022 00:00:00 Wednesday |
1623.9 1573.25 |
1623.9 | 1566 | 40923 |
| 731 | 55.2 3.56 % |
17-05-2022 00:00:00 Tuesday |
1548.8 1604 |
1607.3 | 1548.6 | 81452 |
| 732 | -4.75 -0.31 % |
16-05-2022 00:00:00 Monday |
1550 1545.25 |
1566.45 | 1539.15 | 55491 |
| 733 | -11.5 -0.74 % |
13-05-2022 00:00:00 Friday |
1546 1534.5 |
1575.3 | 1502.3 | 104885 |
| 734 | -29.65 -1.91 % |
12-05-2022 00:00:00 Thursday |
1554 1524.35 |
1556.35 | 1513.8 | 133475 |
| 735 | -33.55 -2.09 % |
11-05-2022 00:00:00 Wednesday |
1605 1571.45 |
1605.05 | 1557.8 | 118408 |
| 736 | -0.9 -0.06 % |
10-05-2022 00:00:00 Tuesday |
1610 1609.1 |
1628.85 | 1601 | 43956 |
| 737 | 5.5 0.34 % |
09-05-2022 00:00:00 Monday |
1610 1615.5 |
1629.7 | 1590.6 | 86196 |
| 738 | -2.4 -0.15 % |
06-05-2022 00:00:00 Friday |
1625 1622.6 |
1633.4 | 1612 | 85429 |
| 739 | -15.35 -0.93 % |
05-05-2022 00:00:00 Thursday |
1653.4 1638.05 |
1672 | 1633 | 36300 |
| 740 | -46 -2.74 % |
04-05-2022 00:00:00 Wednesday |
1679.55 1633.55 |
1682.4 | 1625.65 | 805288 |
| 741 | 6.55 0.39 % |
02-05-2022 00:00:00 Monday |
1673 1679.55 |
1685.7 | 1656.6 | 66435 |
| 742 | -29.2 -1.69 % |
29-04-2022 00:00:00 Friday |
1725 1695.8 |
1738.9 | 1688 | 35289 |
| 743 | 31.4 1.86 % |
28-04-2022 00:00:00 Thursday |
1686.75 1718.15 |
1731 | 1680.65 | 42762 |
| 744 | -7.05 -0.42 % |
27-04-2022 00:00:00 Wednesday |
1683.8 1676.75 |
1690.75 | 1671 | 44146 |
| 745 | 24.5 1.46 % |
26-04-2022 00:00:00 Tuesday |
1675 1699.5 |
1703 | 1664.2 | 77535 |
| 746 | -15.7 -0.94 % |
25-04-2022 00:00:00 Monday |
1673.1 1657.4 |
1675.8 | 1652.2 | 100171 |
| 747 | -6.25 -0.37 % |
22-04-2022 00:00:00 Friday |
1701 1694.75 |
1716 | 1691 | 55244 |
| 748 | 9.95 0.58 % |
21-04-2022 00:00:00 Thursday |
1705 1714.95 |
1725.55 | 1701 | 46716 |
| 749 | -17.05 -1 % |
20-04-2022 00:00:00 Wednesday |
1709 1691.95 |
1710.45 | 1671.3 | 81107 |
| 750 | -49.55 -2.83 % |
19-04-2022 00:00:00 Tuesday |
1751 1701.45 |
1760.75 | 1686.25 | 63475 |
| 751 | -12.1 -0.69 % |
18-04-2022 00:00:00 Monday |
1750 1737.9 |
1750 | 1715.5 | 42250 |
| 752 | 2.75 0.16 % |
13-04-2022 00:00:00 Wednesday |
1757.95 1760.7 |
1773 | 1747.6 | 30877 |
| 753 | -33.5 -1.88 % |
12-04-2022 00:00:00 Tuesday |
1781 1747.5 |
1783.55 | 1734.15 | 54720 |
| 754 | -45.4 -2.49 % |
11-04-2022 00:00:00 Monday |
1826 1780.6 |
1830 | 1778 | 112608 |
| 755 | -12.6 -0.68 % |
08-04-2022 00:00:00 Friday |
1843 1830.4 |
1843 | 1818.7 | 34838 |
| 756 | -33.8 -1.82 % |
07-04-2022 00:00:00 Thursday |
1860 1826.2 |
1860 | 1810 | 43141 |
| 757 | 24.9 1.36 % |
06-04-2022 00:00:00 Wednesday |
1827.1 1852 |
1858 | 1827.1 | 39942 |
| 758 | -5.7 -0.31 % |
05-04-2022 00:00:00 Tuesday |
1839.4 1833.7 |
1844.6 | 1827.4 | 58918 |
| 759 | 43.15 2.42 % |
04-04-2022 00:00:00 Monday |
1782.2 1825.35 |
1829.8 | 1778.25 | 153526 |
| 760 | 25.4 1.44 % |
01-04-2022 00:00:00 Friday |
1765 1790.4 |
1793.25 | 1759.75 | 37605 |
| 761 | -15.35 -0.86 % |
31-03-2022 00:00:00 Thursday |
1782.8 1767.45 |
1782.8 | 1758.25 | 23918 |
| 762 | 19.8 1.13 % |
30-03-2022 00:00:00 Wednesday |
1753.55 1773.35 |
1777.05 | 1753.55 | 45769 |
| 763 | -14.4 -0.82 % |
29-03-2022 00:00:00 Tuesday |
1759.8 1745.4 |
1759.8 | 1733.15 | 72226 |
| 764 | -10.75 -0.61 % |
28-03-2022 00:00:00 Monday |
1752 1741.25 |
1761 | 1727.7 | 34405 |
| 765 | -24.1 -1.36 % |
25-03-2022 00:00:00 Friday |
1775 1750.9 |
1775.55 | 1739.1 | 34544 |
| 766 | 16.05 0.91 % |
24-03-2022 00:00:00 Thursday |
1755 1771.05 |
1779.7 | 1755 | 27501 |
| 767 | -12.95 -0.73 % |
23-03-2022 00:00:00 Wednesday |
1780 1767.05 |
1791 | 1760 | 45322 |
| 768 | 15.05 0.86 % |
22-03-2022 00:00:00 Tuesday |
1758.85 1773.9 |
1777.25 | 1721.9 | 92669 |
| 769 | -52.6 -2.91 % |
21-03-2022 00:00:00 Monday |
1809 1756.4 |
1809 | 1745 | 42886 |
| 770 | 14.5 0.82 % |
17-03-2022 00:00:00 Thursday |
1773 1787.5 |
1804.25 | 1768.3 | 109509 |
| 771 | 1.45 0.08 % |
16-03-2022 00:00:00 Wednesday |
1755 1756.45 |
1770 | 1747 | 26606 |
| 772 | -8.6 -0.49 % |
15-03-2022 00:00:00 Tuesday |
1752 1743.4 |
1765 | 1726.5 | 63687 |
| 773 | 7.45 0.43 % |
14-03-2022 00:00:00 Monday |
1739.85 1747.3 |
1754.8 | 1715.7 | 40727 |
| 774 | 19.7 1.15 % |
11-03-2022 00:00:00 Friday |
1708.1 1727.8 |
1735 | 1706.2 | 63125 |
| 775 | -11.65 -0.67 % |
10-03-2022 00:00:00 Thursday |
1740 1728.35 |
1758.4 | 1707.45 | 103306 |
| 776 | 16.45 0.98 % |
09-03-2022 00:00:00 Wednesday |
1675 1691.45 |
1699.4 | 1650 | 157239 |
| 777 | 29.1 1.79 % |
08-03-2022 00:00:00 Tuesday |
1630 1659.1 |
1666 | 1595 | 166973 |
| 778 | -37.7 -2.25 % |
07-03-2022 00:00:00 Monday |
1672 1634.3 |
1672 | 1605.55 | 375785 |
| 779 | -32.3 -1.85 % |
04-03-2022 00:00:00 Friday |
1744 1711.7 |
1753.7 | 1703.2 | 95708 |
| 780 | -61.85 -3.41 % |
03-03-2022 00:00:00 Thursday |
1813.8 1751.95 |
1813.8 | 1746.1 | 59916 |
| 781 | -22.95 -1.27 % |
02-03-2022 00:00:00 Wednesday |
1807 1784.05 |
1826.35 | 1768.5 | 99845 |
| 782 | 43.5 2.45 % |
28-02-2022 00:00:00 Monday |
1773.4 1816.9 |
1822 | 1753.9 | 85890 |
| 783 | 5.6 0.32 % |
25-02-2022 00:00:00 Friday |
1772.05 1777.65 |
1799.3 | 1765.4 | 100080 |
| 784 | -17.5 -0.99 % |
24-02-2022 00:00:00 Thursday |
1775 1757.5 |
1799.9 | 1750.55 | 221973 |
| 785 | -34.95 -1.88 % |
23-02-2022 00:00:00 Wednesday |
1857 1822.05 |
1857 | 1815.9 | 50935 |
| 786 | 37.85 2.1 % |
22-02-2022 00:00:00 Tuesday |
1805 1842.85 |
1854.75 | 1800.7 | 103479 |
| 787 | -8 -0.43 % |
21-02-2022 00:00:00 Monday |
1871.05 1863.05 |
1883.55 | 1848.6 | 66541 |
| 788 | 23.95 1.29 % |
18-02-2022 00:00:00 Friday |
1860 1883.95 |
1895.8 | 1860 | 79508 |
| 789 | 2.2 0.12 % |
17-02-2022 00:00:00 Thursday |
1865 1867.2 |
1884.2 | 1855 | 37301 |
| 790 | -15.7 -0.84 % |
16-02-2022 00:00:00 Wednesday |
1875.8 1860.1 |
1886.15 | 1842.8 | 64539 |
| 791 | 71.7 3.97 % |
15-02-2022 00:00:00 Tuesday |
1805.35 1877.05 |
1882 | 1805.35 | 99773 |
| 792 | -56 -3.02 % |
14-02-2022 00:00:00 Monday |
1855 1799 |
1855 | 1795 | 82354 |
| 793 | -23.35 -1.23 % |
11-02-2022 00:00:00 Friday |
1892.4 1869.05 |
1892.4 | 1850.05 | 43048 |
| 794 | -7.35 -0.39 % |
10-02-2022 00:00:00 Thursday |
1906.9 1899.55 |
1911 | 1880.6 | 48962 |
| 795 | 4.1 0.22 % |
09-02-2022 00:00:00 Wednesday |
1885 1889.1 |
1899.4 | 1876 | 33720 |
| 796 | -11.85 -0.63 % |
08-02-2022 00:00:00 Tuesday |
1886.25 1874.4 |
1896.3 | 1847.45 | 86161 |
| 797 | -54.2 -2.79 % |
07-02-2022 00:00:00 Monday |
1940 1885.8 |
1946.3 | 1874.6 | 106503 |
| 798 | 10.9 0.56 % |
04-02-2022 00:00:00 Friday |
1937.15 1948.05 |
1957.25 | 1923.3 | 64725 |
| 799 | -46.85 -2.36 % |
03-02-2022 00:00:00 Thursday |
1981.85 1935 |
1984.05 | 1930.25 | 63686 |
| 800 | -16.65 -0.83 % |
02-02-2022 00:00:00 Wednesday |
1998.5 1981.85 |
2006.8 | 1970.9 | 82414 |
| 801 | 61.75 3.2 % |
01-02-2022 00:00:00 Tuesday |
1929.4 1991.15 |
1999.55 | 1917.55 | 142615 |
| 802 | 11.85 0.62 % |
31-01-2022 00:00:00 Monday |
1897 1908.85 |
1924 | 1851 | 121172 |
| 803 | -14.75 -0.77 % |
28-01-2022 00:00:00 Friday |
1913.55 1898.8 |
1947.65 | 1892 | 70451 |
| 804 | -7.3 -0.38 % |
27-01-2022 00:00:00 Thursday |
1918.5 1911.2 |
1921.8 | 1867.4 | 74651 |
| 805 | 24.85 1.31 % |
25-01-2022 00:00:00 Tuesday |
1899.85 1924.7 |
1931.05 | 1850.8 | 59418 |
| 806 | -54.15 -2.77 % |
24-01-2022 00:00:00 Monday |
1954 1899.85 |
1957.25 | 1881.95 | 52783 |
| 807 | -25.45 -1.29 % |
21-01-2022 00:00:00 Friday |
1980 1954.55 |
1994.55 | 1943.2 | 104495 |
| 808 | -22.85 -1.13 % |
20-01-2022 00:00:00 Thursday |
2025 2002.15 |
2033.5 | 1983.65 | 88631 |
| 809 | -3.65 -0.18 % |
19-01-2022 00:00:00 Wednesday |
2023 2019.35 |
2026.8 | 1987.2 | 78562 |
| 810 | -53.45 -2.58 % |
18-01-2022 00:00:00 Tuesday |
2075 2021.55 |
2078.2 | 2011.05 | 41001 |
| 811 | 24.35 1.19 % |
17-01-2022 00:00:00 Monday |
2045 2069.35 |
2071.95 | 2041.95 | 96240 |
| 812 | 28.75 1.43 % |
14-01-2022 00:00:00 Friday |
2016 2044.75 |
2049.85 | 2006.9 | 73099 |
| 813 | 43.1 2.18 % |
13-01-2022 00:00:00 Thursday |
1975 2018.1 |
2028.6 | 1975 | 97657 |
| 814 | -6 -0.3 % |
12-01-2022 00:00:00 Wednesday |
1978.8 1972.8 |
1983.6 | 1961.8 | 65357 |
| 815 | 7.6 0.39 % |
11-01-2022 00:00:00 Tuesday |
1953.1 1960.7 |
1970 | 1938.05 | 74373 |
| 816 | 48.05 2.52 % |
10-01-2022 00:00:00 Monday |
1905.1 1953.15 |
1959.9 | 1905.1 | 64069 |
| 817 | -17.25 -0.9 % |
07-01-2022 00:00:00 Friday |
1922 1904.75 |
1935.5 | 1896.5 | 113002 |
| 818 | -19.8 -1.02 % |
06-01-2022 00:00:00 Thursday |
1945 1925.2 |
1952.1 | 1920 | 90944 |
| 819 | 11.85 0.61 % |
05-01-2022 00:00:00 Wednesday |
1936.3 1948.15 |
1950 | 1927.3 | 185226 |
| 820 | 10.35 0.54 % |
04-01-2022 00:00:00 Tuesday |
1927.7 1938.05 |
1943.35 | 1915 | 115638 |
| 821 | 29.1 1.54 % |
03-01-2022 00:00:00 Monday |
1893 1922.1 |
1937.2 | 1886.05 | 88026 |
| 822 | 14.9 0.79 % |
31-12-2021 00:00:00 Friday |
1880.1 1895 |
1907.05 | 1880.1 | 33056 |
| 823 | -9.4 -0.5 % |
30-12-2021 00:00:00 Thursday |
1895 1885.6 |
1901 | 1881.6 | 100034 |
| 824 | -7.65 -0.4 % |
29-12-2021 00:00:00 Wednesday |
1900 1892.35 |
1908 | 1890.1 | 57910 |
| 825 | 31.9 1.71 % |
28-12-2021 00:00:00 Tuesday |
1867.5 1899.4 |
1908.75 | 1867.5 | 106049 |
| 826 | 6.2 0.33 % |
27-12-2021 00:00:00 Monday |
1860 1866.2 |
1875 | 1847.1 | 121320 |
| 827 | -20.5 -1.09 % |
24-12-2021 00:00:00 Friday |
1880 1859.5 |
1885 | 1850.3 | 35807 |
| 828 | -0.95 -0.05 % |
23-12-2021 00:00:00 Thursday |
1878.05 1877.1 |
1887.45 | 1862.7 | 57461 |
| 829 | 26.95 1.47 % |
22-12-2021 00:00:00 Wednesday |
1839 1865.95 |
1879.35 | 1830.55 | 71527 |
| 830 | 16.8 0.93 % |
21-12-2021 00:00:00 Tuesday |
1810 1826.8 |
1851.75 | 1810 | 133877 |
| 831 | -26.15 -1.43 % |
20-12-2021 00:00:00 Monday |
1824 1797.85 |
1830.85 | 1771.2 | 127333 |
| 832 | -18.1 -0.97 % |
17-12-2021 00:00:00 Friday |
1865 1846.9 |
1873.65 | 1832.1 | 109563 |
| 833 | -17.5 -0.92 % |
16-12-2021 00:00:00 Thursday |
1892 1874.5 |
1908 | 1866.25 | 138197 |
| 834 | 11 0.59 % |
15-12-2021 00:00:00 Wednesday |
1869.8 1880.8 |
1898 | 1864 | 66014 |
| 835 | 10.2 0.55 % |
14-12-2021 00:00:00 Tuesday |
1858.9 1869.1 |
1872.4 | 1847 | 78166 |
| 836 | -26 -1.38 % |
13-12-2021 00:00:00 Monday |
1887 1861 |
1896.95 | 1855.9 | 106288 |
| 837 | -4.95 -0.26 % |
10-12-2021 00:00:00 Friday |
1878 1873.05 |
1890.65 | 1861.45 | 147953 |
| 838 | 45.75 2.49 % |
09-12-2021 00:00:00 Thursday |
1833.95 1879.7 |
1883.35 | 1828.2 | 158865 |
| 839 | 17.1 0.95 % |
08-12-2021 00:00:00 Wednesday |
1806.85 1823.95 |
1840.15 | 1805.1 | 231848 |
| 840 | 8.2 0.46 % |
07-12-2021 00:00:00 Tuesday |
1789.4 1797.6 |
1810 | 1772.4 | 141591 |
| 841 | -18.15 -1.01 % |
06-12-2021 00:00:00 Monday |
1800 1781.85 |
1820.75 | 1778.55 | 75210 |
| 842 | 1.75 0.1 % |
03-12-2021 00:00:00 Friday |
1800.1 1801.85 |
1844.9 | 1796.5 | 111288 |
| 843 | 2.95 0.17 % |
02-12-2021 00:00:00 Thursday |
1786 1788.95 |
1793.3 | 1763 | 62583 |
| 844 | 20.6 1.17 % |
01-12-2021 00:00:00 Wednesday |
1765.4 1786 |
1793.65 | 1763.9 | 38063 |
| 845 | 3.9 0.22 % |
30-11-2021 00:00:00 Tuesday |
1760 1763.9 |
1799 | 1755.2 | 73313 |
| 846 | -3.6 -0.2 % |
29-11-2021 00:00:00 Monday |
1771.2 1767.6 |
1789.5 | 1735.25 | 73381 |
| 847 | -51.65 -2.82 % |
26-11-2021 00:00:00 Friday |
1829 1777.35 |
1840.65 | 1768.55 | 80347 |
| 848 | -10.9 -0.59 % |
25-11-2021 00:00:00 Thursday |
1859.9 1849 |
1866.95 | 1839 | 126527 |
| 849 | -30.55 -1.62 % |
24-11-2021 00:00:00 Wednesday |
1891 1860.45 |
1901.95 | 1850.05 | 92181 |
| 850 | 46.25 2.51 % |
23-11-2021 00:00:00 Tuesday |
1842 1888.25 |
1894.7 | 1842 | 59200 |
| 851 | -32.7 -1.72 % |
22-11-2021 00:00:00 Monday |
1897 1864.3 |
1899 | 1837.3 | 136081 |
| 852 | -52.95 -2.71 % |
18-11-2021 00:00:00 Thursday |
1951 1898.05 |
1953 | 1892.9 | 84910 |
| 853 | -8.4 -0.43 % |
17-11-2021 00:00:00 Wednesday |
1960 1951.6 |
1978.8 | 1944.15 | 66227 |
| 854 | 10.2 0.52 % |
16-11-2021 00:00:00 Tuesday |
1945.1 1955.3 |
1980 | 1943.95 | 147690 |
| 855 | -14.95 -0.76 % |
15-11-2021 00:00:00 Monday |
1962 1947.05 |
1982.95 | 1943.2 | 200066 |
| 856 | 18.65 0.96 % |
12-11-2021 00:00:00 Friday |
1939.9 1958.55 |
1965 | 1928.9 | 128984 |
| 857 | -17.95 -0.92 % |
11-11-2021 00:00:00 Thursday |
1949 1931.05 |
1982 | 1926.65 | 122214 |
| 858 | 9.4 0.48 % |
10-11-2021 00:00:00 Wednesday |
1938.85 1948.25 |
1954.05 | 1930 | 137822 |
| 859 | 12.15 0.63 % |
09-11-2021 00:00:00 Tuesday |
1934.7 1946.85 |
1964 | 1928.15 | 181384 |
| 860 | -11.45 -0.59 % |
08-11-2021 00:00:00 Monday |
1935.55 1924.1 |
1951.3 | 1913.25 | 173023 |
| 861 | 8.7 0.46 % |
04-11-2021 00:00:00 Thursday |
1900 1908.7 |
1920.35 | 1899 | 36399 |
| 862 | 68.65 3.77 % |
03-11-2021 00:00:00 Wednesday |
1820 1888.65 |
1912.85 | 1819.95 | 387435 |
| 863 | 12.2 0.68 % |
02-11-2021 00:00:00 Tuesday |
1804 1816.2 |
1823.8 | 1795.8 | 46468 |
| 864 | 15.65 0.88 % |
01-11-2021 00:00:00 Monday |
1779.45 1795.1 |
1805.35 | 1752 | 79727 |
| 865 | -51.2 -2.82 % |
29-10-2021 00:00:00 Friday |
1818 1766.8 |
1824 | 1736.75 | 111197 |
| 866 | 19.35 1.08 % |
28-10-2021 00:00:00 Thursday |
1793 1812.35 |
1861 | 1793 | 173856 |
| 867 | -18.2 -1.01 % |
27-10-2021 00:00:00 Wednesday |
1801 1782.8 |
1813 | 1775.25 | 45832 |
| 868 | 0.45 0.03 % |
26-10-2021 00:00:00 Tuesday |
1794 1794.45 |
1811 | 1781.4 | 38135 |
| 869 | -15.75 -0.88 % |
25-10-2021 00:00:00 Monday |
1799 1783.25 |
1812 | 1761 | 67178 |
| 870 | -21.45 -1.18 % |
22-10-2021 00:00:00 Friday |
1812.7 1791.25 |
1831.2 | 1782.15 | 49486 |
| 871 | -6.75 -0.37 % |
21-10-2021 00:00:00 Thursday |
1812.35 1805.6 |
1826.5 | 1791 | 93005 |
| 872 | -43 -2.32 % |
20-10-2021 00:00:00 Wednesday |
1850.05 1807.05 |
1868.5 | 1796.5 | 778285 |
| 873 | 41.4 2.29 % |
19-10-2021 00:00:00 Tuesday |
1805 1846.4 |
1884.9 | 1801.6 | 210384 |
| 874 | -13.5 -0.75 % |
18-10-2021 00:00:00 Monday |
1801.6 1788.1 |
1810.45 | 1781.35 | 72510 |
| 875 | 22.9 1.3 % |
14-10-2021 00:00:00 Thursday |
1766.2 1789.1 |
1817.95 | 1766.2 | 168706 |
| 876 | 22.95 1.33 % |
13-10-2021 00:00:00 Wednesday |
1729 1751.95 |
1763.65 | 1724.35 | 66381 |
| 877 | 3.9 0.23 % |
12-10-2021 00:00:00 Tuesday |
1714 1717.9 |
1725 | 1700 | 46400 |
| 878 | -12.9 -0.75 % |
11-10-2021 00:00:00 Monday |
1729.6 1716.7 |
1746.75 | 1714.95 | 699594 |
| 879 | -12.7 -0.73 % |
08-10-2021 00:00:00 Friday |
1740 1727.3 |
1740 | 1720.1 | 35200 |
| 880 | 12.05 0.71 % |
07-10-2021 00:00:00 Thursday |
1700 1712.05 |
1729.2 | 1700 | 51550 |
| 881 | -31.75 -1.84 % |
06-10-2021 00:00:00 Wednesday |
1726.7 1694.95 |
1735.85 | 1690 | 48331 |
| 882 | -3.1 -0.18 % |
05-10-2021 00:00:00 Tuesday |
1719.75 1716.65 |
1739.85 | 1706.75 | 43123 |
| 883 | 14.75 0.87 % |
04-10-2021 00:00:00 Monday |
1700 1714.75 |
1723.45 | 1684.4 | 81260 |
| 884 | -4.5 -0.26 % |
01-10-2021 00:00:00 Friday |
1701 1696.5 |
1712.4 | 1687.2 | 51743 |
| 885 | -28.85 -1.67 % |
30-09-2021 00:00:00 Thursday |
1732 1703.15 |
1733.35 | 1698.1 | 61623 |
| 886 | -14.45 -0.83 % |
29-09-2021 00:00:00 Wednesday |
1734.9 1720.45 |
1741 | 1716.8 | 62884 |
| 887 | -3.55 -0.2 % |
28-09-2021 00:00:00 Tuesday |
1740.25 1736.7 |
1758.5 | 1719 | 88505 |
| 888 | -27 -1.53 % |
27-09-2021 00:00:00 Monday |
1767.1 1740.1 |
1782.3 | 1735 | 63002 |
| 889 | -11.9 -0.67 % |
24-09-2021 00:00:00 Friday |
1780 1768.1 |
1810 | 1750 | 139958 |
| 890 | 52 3.03 % |
23-09-2021 00:00:00 Thursday |
1718 1770 |
1774.75 | 1715.25 | 817067 |
| 891 | -9.15 -0.53 % |
22-09-2021 00:00:00 Wednesday |
1720 1710.85 |
1729.45 | 1705.3 | 46598 |
| 892 | 18.1 1.06 % |
21-09-2021 00:00:00 Tuesday |
1700 1718.1 |
1730 | 1692.3 | 164012 |
| 893 | 3.75 0.22 % |
20-09-2021 00:00:00 Monday |
1700 1703.75 |
1735 | 1697.2 | 61942 |
| 894 | -6.5 -0.38 % |
17-09-2021 00:00:00 Friday |
1722 1715.5 |
1741 | 1706.15 | 131726 |
| 895 | 2.95 0.17 % |
16-09-2021 00:00:00 Thursday |
1717.9 1720.85 |
1727.95 | 1711.1 | 82439 |
| 896 | 17.05 1 % |
15-09-2021 00:00:00 Wednesday |
1700 1717.05 |
1724 | 1697.25 | 103687 |
| 897 | 12.3 0.73 % |
14-09-2021 00:00:00 Tuesday |
1683.9 1696.2 |
1698.55 | 1676.8 | 42820 |
| 898 | 6.65 0.4 % |
13-09-2021 00:00:00 Monday |
1665 1671.65 |
1675.75 | 1661.2 | 31415 |
| 899 | 5.15 0.31 % |
09-09-2021 00:00:00 Thursday |
1664.4 1669.55 |
1680.5 | 1657.2 | 59518 |
| 900 | -19.15 -1.14 % |
08-09-2021 00:00:00 Wednesday |
1685 1665.85 |
1694.05 | 1658.1 | 89961 |
| 901 | -14.55 -0.86 % |
07-09-2021 00:00:00 Tuesday |
1694.9 1680.35 |
1704.85 | 1678 | 110412 |
| 902 | -9.1 -0.53 % |
06-09-2021 00:00:00 Monday |
1704 1694.9 |
1716 | 1690 | 224041 |
| 903 | -10.45 -0.62 % |
03-09-2021 00:00:00 Friday |
1697 1686.55 |
1704.35 | 1672.25 | 283783 |
| 904 | -1 -0.06 % |
02-09-2021 00:00:00 Thursday |
1686.6 1685.6 |
1709.95 | 1682.35 | 267983 |
| 905 | 8.6 0.51 % |
01-09-2021 00:00:00 Wednesday |
1678 1686.6 |
1717.9 | 1673.65 | 125923 |
| 906 | 8 0.48 % |
31-08-2021 00:00:00 Tuesday |
1663.4 1671.4 |
1676 | 1645.85 | 253390 |
| 907 | 8.35 0.51 % |
30-08-2021 00:00:00 Monday |
1651.5 1659.85 |
1684.8 | 1645 | 115458 |
| 908 | 37.65 2.35 % |
27-08-2021 00:00:00 Friday |
1600 1637.65 |
1665.95 | 1599 | 200328 |
| 909 | -2.65 -0.17 % |
26-08-2021 00:00:00 Thursday |
1597.9 1595.25 |
1602.85 | 1586 | 317235 |
| 910 | -24.5 -1.51 % |
25-08-2021 00:00:00 Wednesday |
1617.9 1593.4 |
1625.15 | 1590 | 71897 |
| 911 | 27.95 1.77 % |
24-08-2021 00:00:00 Tuesday |
1580 1607.95 |
1613.15 | 1580 | 194583 |
| 912 | -22.8 -1.42 % |
23-08-2021 00:00:00 Monday |
1603.8 1581 |
1617.85 | 1568.3 | 58544 |
| 913 | -26.5 -1.64 % |
20-08-2021 00:00:00 Friday |
1620 1593.5 |
1623 | 1590 | 94075 |
| 914 | -12.35 -0.75 % |
18-08-2021 00:00:00 Wednesday |
1644 1631.65 |
1660.85 | 1627.3 | 56067 |
| 915 | -18.3 -1.1 % |
17-08-2021 00:00:00 Tuesday |
1656.5 1638.2 |
1664.8 | 1625.9 | 78476 |
| 916 | -14.9 -0.89 % |
16-08-2021 00:00:00 Monday |
1671.25 1656.35 |
1676.7 | 1654 | 52491 |
| 917 | 41.45 2.55 % |
13-08-2021 00:00:00 Friday |
1626 1667.45 |
1676 | 1625 | 233739 |
| 918 | 37.4 2.36 % |
12-08-2021 00:00:00 Thursday |
1585 1622.4 |
1626.8 | 1582 | 110044 |
| 919 | -3.5 -0.22 % |
11-08-2021 00:00:00 Wednesday |
1589 1585.5 |
1597.75 | 1563.3 | 40434 |
| 920 | -16 -1 % |
10-08-2021 00:00:00 Tuesday |
1603.15 1587.15 |
1609.25 | 1571.05 | 110343 |
| 921 | -22.15 -1.37 % |
09-08-2021 00:00:00 Monday |
1620 1597.85 |
1623.75 | 1590.55 | 50467 |
| 922 | -19.75 -1.21 % |
06-08-2021 00:00:00 Friday |
1629.5 1609.75 |
1638.85 | 1606.35 | 59450 |
| 923 | 2.75 0.17 % |
05-08-2021 00:00:00 Thursday |
1623.9 1626.65 |
1632.45 | 1609.35 | 202921 |
| 924 | -12.15 -0.74 % |
04-08-2021 00:00:00 Wednesday |
1634.7 1622.55 |
1643.5 | 1613.9 | 73782 |
| 925 | 13.15 0.81 % |
03-08-2021 00:00:00 Tuesday |
1620 1633.15 |
1638.55 | 1610.7 | 63550 |
| 926 | -1.15 -0.07 % |
02-08-2021 00:00:00 Monday |
1614.85 1613.7 |
1618 | 1602.85 | 35638 |
| 927 | 5.6 0.35 % |
30-07-2021 00:00:00 Friday |
1595.8 1601.4 |
1624.85 | 1585.2 | 64335 |
| 928 | -4 -0.25 % |
29-07-2021 00:00:00 Thursday |
1599.8 1595.8 |
1606.95 | 1586 | 64843 |
| 929 | 0 0 % |
28-07-2021 00:00:00 Wednesday |
1593.8 1593.8 |
1601.1 | 1554.15 | 86018 |
| 930 | -0.85 -0.05 % |
27-07-2021 00:00:00 Tuesday |
1609.05 1608.2 |
1618.15 | 1584.4 | 134900 |
| 931 | -14.15 -0.88 % |
26-07-2021 00:00:00 Monday |
1612 1597.85 |
1626.85 | 1591.4 | 87254 |
| 932 | -31.15 -1.9 % |
23-07-2021 00:00:00 Friday |
1643.15 1612 |
1645.35 | 1607.2 | 85921 |
| 933 | 35.55 2.21 % |
22-07-2021 00:00:00 Thursday |
1606 1641.55 |
1647 | 1592.7 | 95989 |
| 934 | -25 -1.55 % |
20-07-2021 00:00:00 Tuesday |
1615 1590 |
1622.05 | 1582.45 | 74829 |
| 935 | 9.1 0.57 % |
19-07-2021 00:00:00 Monday |
1600 1609.1 |
1638.65 | 1597 | 442979 |
| 936 | 9.1 0.57 % |
16-07-2021 00:00:00 Friday |
1610 1619.1 |
1622.2 | 1596 | 192874 |
| 937 | 59.05 3.81 % |
15-07-2021 00:00:00 Thursday |
1550 1609.05 |
1624.9 | 1548.5 | 478751 |
| 938 | 34.3 2.27 % |
14-07-2021 00:00:00 Wednesday |
1510 1544.3 |
1549.75 | 1509.6 | 138906 |
| 939 | 3.35 0.22 % |
13-07-2021 00:00:00 Tuesday |
1510 1513.35 |
1515 | 1501.4 | 56329 |
| 940 | 0.6 0.04 % |
12-07-2021 00:00:00 Monday |
1500.3 1500.9 |
1515.85 | 1491.8 | 328431 |
| 941 | 1.75 0.12 % |
09-07-2021 00:00:00 Friday |
1497.5 1499.25 |
1501.95 | 1485.15 | 41963 |
| 942 | -9.2 -0.61 % |
08-07-2021 00:00:00 Thursday |
1510 1500.8 |
1523.4 | 1497.1 | 29076 |
| 943 | 17.55 1.17 % |
07-07-2021 00:00:00 Wednesday |
1497.7 1515.25 |
1519 | 1495.9 | 32500 |
| 944 | -2.9 -0.19 % |
06-07-2021 00:00:00 Tuesday |
1508 1505.1 |
1519.1 | 1500.55 | 42227 |
| 945 | 17.7 1.19 % |
05-07-2021 00:00:00 Monday |
1490 1507.7 |
1513.9 | 1488.05 | 87753 |
| 946 | -12.1 -0.81 % |
02-07-2021 00:00:00 Friday |
1498 1485.9 |
1500.55 | 1475.85 | 56649 |
| 947 | -12.6 -0.84 % |
01-07-2021 00:00:00 Thursday |
1504.85 1492.25 |
1504.85 | 1480.5 | 70499 |
| 948 | -13.75 -0.91 % |
30-06-2021 00:00:00 Wednesday |
1515 1501.25 |
1523 | 1497 | 42754 |
| 949 | -4.5 -0.3 % |
29-06-2021 00:00:00 Tuesday |
1515 1510.5 |
1529.55 | 1504.6 | 124719 |
| 950 | -9.15 -0.6 % |
28-06-2021 00:00:00 Monday |
1523.1 1513.95 |
1527.4 | 1510 | 39676 |
| 951 | 7.9 0.52 % |
25-06-2021 00:00:00 Friday |
1515 1522.9 |
1528.65 | 1507.65 | 156626 |
| 952 | 21.55 1.45 % |
24-06-2021 00:00:00 Thursday |
1482.55 1504.1 |
1512.6 | 1482.55 | 141465 |
| 953 | -22.2 -1.48 % |
23-06-2021 00:00:00 Wednesday |
1502 1479.8 |
1507.35 | 1476.5 | 39879 |
| 954 | 25.65 1.74 % |
22-06-2021 00:00:00 Tuesday |
1473.5 1499.15 |
1504.65 | 1470.9 | 116160 |
| 955 | 3.4 0.23 % |
21-06-2021 00:00:00 Monday |
1463.5 1466.9 |
1469.95 | 1448 | 65810 |
| 956 | -14.45 -0.97 % |
18-06-2021 00:00:00 Friday |
1490 1475.55 |
1490.4 | 1460 | 109796 |
| 957 | 5.1 0.34 % |
17-06-2021 00:00:00 Thursday |
1483.45 1488.55 |
1499.45 | 1480.15 | 36034 |
| 958 | -11.35 -0.76 % |
16-06-2021 00:00:00 Wednesday |
1502 1490.65 |
1515 | 1488 | 77620 |
| 959 | -5.05 -0.33 % |
15-06-2021 00:00:00 Tuesday |
1516 1510.95 |
1524 | 1506.05 | 44836 |
| 960 | 11.35 0.75 % |
14-06-2021 00:00:00 Monday |
1504.3 1515.65 |
1519 | 1478.5 | 115894 |
| 961 | -17.25 -1.13 % |
11-06-2021 00:00:00 Friday |
1520 1502.75 |
1527.45 | 1499 | 64494 |
| 962 | -5.85 -0.38 % |
10-06-2021 00:00:00 Thursday |
1524.9 1519.05 |
1533.9 | 1515 | 56285 |
| 963 | -31.3 -2.02 % |
09-06-2021 00:00:00 Wednesday |
1550 1518.7 |
1550.05 | 1513.75 | 96576 |
| 964 | -13.2 -0.85 % |
08-06-2021 00:00:00 Tuesday |
1559.8 1546.6 |
1582.65 | 1533.55 | 133877 |
| 965 | 16.75 1.09 % |
07-06-2021 00:00:00 Monday |
1540.6 1557.35 |
1569.5 | 1540.6 | 1117658 |
| 966 | 18.9 1.24 % |
04-06-2021 00:00:00 Friday |
1518.7 1537.6 |
1547 | 1515.7 | 249202 |
| 967 | 44.2 3.01 % |
03-06-2021 00:00:00 Thursday |
1466.05 1510.25 |
1514.8 | 1466.05 | 259321 |
| 968 | -2.5 -0.17 % |
02-06-2021 00:00:00 Wednesday |
1473.95 1471.45 |
1474.55 | 1455.1 | 56879 |
| 969 | 4.45 0.3 % |
01-06-2021 00:00:00 Tuesday |
1469.85 1474.3 |
1492.5 | 1464.95 | 68518 |
| 970 | -11.45 -0.78 % |
31-05-2021 00:00:00 Monday |
1477 1465.55 |
1478 | 1457.6 | 82225 |
| 971 | -7.8 -0.53 % |
28-05-2021 00:00:00 Friday |
1485 1477.2 |
1499.8 | 1473.9 | 92443 |
| 972 | 3.75 0.25 % |
27-05-2021 00:00:00 Thursday |
1479 1482.75 |
1485 | 1462 | 128786 |
| 973 | 12.9 0.88 % |
26-05-2021 00:00:00 Wednesday |
1460 1472.9 |
1475.95 | 1452.3 | 100142 |
| 974 | -4.1 -0.28 % |
25-05-2021 00:00:00 Tuesday |
1455 1450.9 |
1458.45 | 1442.75 | 108038 |
| 975 | 23.45 1.65 % |
24-05-2021 00:00:00 Monday |
1419.8 1443.25 |
1458 | 1413 | 367277 |
| 976 | 10.05 0.71 % |
21-05-2021 00:00:00 Friday |
1408.5 1418.55 |
1424.9 | 1407.75 | 154748 |
| 977 | 7.1 0.51 % |
20-05-2021 00:00:00 Thursday |
1402.55 1409.65 |
1426.2 | 1402 | 159900 |
| 978 | -14.15 -1 % |
19-05-2021 00:00:00 Wednesday |
1417.65 1403.5 |
1434.8 | 1400.2 | 155714 |
| 979 | 14.65 1.04 % |
18-05-2021 00:00:00 Tuesday |
1403 1417.65 |
1421.15 | 1396.55 | 206785 |
| 980 | -44.15 -3.09 % |
17-05-2021 00:00:00 Monday |
1431 1386.85 |
1441.05 | 1368.5 | 322723 |
| 981 | 19.5 1.4 % |
14-05-2021 00:00:00 Friday |
1396 1415.5 |
1423.45 | 1374.05 | 222767 |
| 982 | 1.15 0.08 % |
12-05-2021 00:00:00 Wednesday |
1383.8 1384.95 |
1424.5 | 1378 | 452335 |
| 983 | 3.7 0.27 % |
11-05-2021 00:00:00 Tuesday |
1380 1383.7 |
1399.75 | 1377 | 129544 |
| 984 | 45.1 3.34 % |
10-05-2021 00:00:00 Monday |
1350 1395.1 |
1399.25 | 1350 | 262439 |
| 985 | -3.9 -0.29 % |
07-05-2021 00:00:00 Friday |
1346.8 1342.9 |
1359.2 | 1338.55 | 54508 |
| 986 | -1.3 -0.1 % |
06-05-2021 00:00:00 Thursday |
1341.15 1339.85 |
1356.2 | 1336.25 | 150093 |
| 987 | 3.2 0.24 % |
05-05-2021 00:00:00 Wednesday |
1335 1338.2 |
1346 | 1324.2 | 76027 |
| 988 | -7.35 -0.55 % |
04-05-2021 00:00:00 Tuesday |
1345 1337.65 |
1348.8 | 1331.5 | 50173 |
| 989 | 6.15 0.46 % |
03-05-2021 00:00:00 Monday |
1336 1342.15 |
1351.3 | 1320.65 | 412197 |
| 990 | -15.6 -1.15 % |
30-04-2021 00:00:00 Friday |
1355.8 1340.2 |
1364.85 | 1337.1 | 94414 |
| 991 | -23.5 -1.7 % |
29-04-2021 00:00:00 Thursday |
1382 1358.5 |
1389.9 | 1354 | 74703 |
| 992 | -5.3 -0.38 % |
28-04-2021 00:00:00 Wednesday |
1380.35 1375.05 |
1399.5 | 1370.5 | 134996 |
| 993 | 42.35 3.17 % |
27-04-2021 00:00:00 Tuesday |
1338 1380.35 |
1388.55 | 1337 | 114464 |
| 994 | 12.95 0.98 % |
26-04-2021 00:00:00 Monday |
1322.9 1335.85 |
1341.95 | 1322.9 | 53273 |
| 995 | -14.1 -1.05 % |
23-04-2021 00:00:00 Friday |
1337 1322.9 |
1344.25 | 1314.8 | 64950 |
| 996 | 22.4 1.7 % |
22-04-2021 00:00:00 Thursday |
1313.8 1336.2 |
1340 | 1307.95 | 166555 |
| 997 | 13.3 1.01 % |
20-04-2021 00:00:00 Tuesday |
1318.2 1331.5 |
1339.45 | 1318.2 | 158558 |
| 998 | -25.5 -1.91 % |
19-04-2021 00:00:00 Monday |
1336.3 1310.8 |
1346 | 1306.4 | 260369 |
| 999 | -13.7 -1 % |
16-04-2021 00:00:00 Friday |
1373.4 1359.7 |
1392.35 | 1356 | 96825 |
| 1000 | 1.95 0.14 % |
15-04-2021 00:00:00 Thursday |
1372.7 1374.65 |
1390.5 | 1358.1 | 243236 |
| 1001 | 28.4 2.11 % |
13-04-2021 00:00:00 Tuesday |
1345.1 1373.5 |
1381 | 1345.1 | 85494 |
| 1002 | -49.4 -3.54 % |
12-04-2021 00:00:00 Monday |
1394.5 1345.1 |
1394.5 | 1332.2 | 157079 |
| 1003 | -15.1 -1.06 % |
09-04-2021 00:00:00 Friday |
1419.1 1404 |
1419.1 | 1397.1 | 57226 |
| 1004 | 12 0.85 % |
08-04-2021 00:00:00 Thursday |
1407.1 1419.1 |
1434.1 | 1407.1 | 427444 |
| 1005 | -5.1 -0.36 % |
07-04-2021 00:00:00 Wednesday |
1409 1403.9 |
1417 | 1389.65 | 53037 |
| 1006 | -2.7 -0.19 % |
06-04-2021 00:00:00 Tuesday |
1403.55 1400.85 |
1416.55 | 1394 | 53879 |
| 1007 | -40.45 -2.8 % |
05-04-2021 00:00:00 Monday |
1444 1403.55 |
1444 | 1382 | 98093 |
| 1008 | 14.05 0.98 % |
01-04-2021 00:00:00 Thursday |
1430.5 1444.55 |
1447.8 | 1420.55 | 63804 |
| 1009 | -6.65 -0.47 % |
31-03-2021 00:00:00 Wednesday |
1425 1418.35 |
1431 | 1410.5 | 92772 |
| 1010 | 22.15 1.58 % |
30-03-2021 00:00:00 Tuesday |
1401 1423.15 |
1427.45 | 1396.3 | 140946 |
| 1011 | 19.55 1.42 % |
26-03-2021 00:00:00 Friday |
1378 1397.55 |
1408 | 1378 | 286230 |
| 1012 | 2.75 0.2 % |
25-03-2021 00:00:00 Thursday |
1368.7 1371.45 |
1388.85 | 1361.1 | 139322 |
| 1013 | -33.15 -2.36 % |
24-03-2021 00:00:00 Wednesday |
1401.7 1368.55 |
1406.95 | 1360.5 | 168863 |
| 1014 | -2.25 -0.16 % |
23-03-2021 00:00:00 Tuesday |
1407 1404.75 |
1416 | 1397.7 | 113246 |
| 1015 | 4.85 0.35 % |
22-03-2021 00:00:00 Monday |
1395 1399.85 |
1417.6 | 1392 | 128975 |
| 1016 | -4.75 -0.34 % |
19-03-2021 00:00:00 Friday |
1416 1411.25 |
1421.65 | 1378.65 | 283381 |
| 1017 | -23.9 -1.65 % |
18-03-2021 00:00:00 Thursday |
1452.35 1428.45 |
1469 | 1420 | 177421 |
| 1018 | -45.75 -3.08 % |
17-03-2021 00:00:00 Wednesday |
1484 1438.25 |
1493.85 | 1431.65 | 181099 |
| 1019 | -26 -1.75 % |
16-03-2021 00:00:00 Tuesday |
1487 1461 |
1497.2 | 1457 | 150594 |
| 1020 | -30.85 -2.04 % |
15-03-2021 00:00:00 Monday |
1515 1484.15 |
1527.3 | 1464 | 179831 |
| 1021 | -15.65 -1.02 % |
12-03-2021 00:00:00 Friday |
1530 1514.35 |
1565 | 1503.55 | 227124 |
| 1022 | -0.9 -0.06 % |
10-03-2021 00:00:00 Wednesday |
1525 1524.1 |
1534.35 | 1508.25 | 93563 |
| 1023 | -16.75 -1.1 % |
09-03-2021 00:00:00 Tuesday |
1525 1508.25 |
1531.9 | 1492 | 127777 |
| 1024 | 43.85 2.98 % |
08-03-2021 00:00:00 Monday |
1470 1513.85 |
1525 | 1470 | 317385 |
| 1025 | 4.6 0.32 % |
05-03-2021 00:00:00 Friday |
1459 1463.6 |
1477.25 | 1439.6 | 143086 |
| 1026 | -12.9 -0.87 % |
04-03-2021 00:00:00 Thursday |
1475 1462.1 |
1488.95 | 1458.25 | 300482 |
| 1027 | 6.7 0.45 % |
03-03-2021 00:00:00 Wednesday |
1490 1496.7 |
1509.8 | 1481.8 | 107851 |
| 1028 | 1.8 0.12 % |
02-03-2021 00:00:00 Tuesday |
1483.8 1485.6 |
1489.55 | 1465 | 131366 |
| 1029 | 22.85 1.58 % |
01-03-2021 00:00:00 Monday |
1450 1472.85 |
1486.2 | 1439.6 | 175372 |
| 1030 | -37.75 -2.55 % |
26-02-2021 00:00:00 Friday |
1480 1442.25 |
1493 | 1436.95 | 289458 |
| 1031 | -24.7 -1.61 % |
25-02-2021 00:00:00 Thursday |
1531.3 1506.6 |
1540.9 | 1502.9 | 307953 |
| 1032 | 39 2.62 % |
24-02-2021 00:00:00 Wednesday |
1485.9 1524.9 |
1531.35 | 1452.25 | 704839 |
| 1033 | 34.35 2.37 % |
23-02-2021 00:00:00 Tuesday |
1452 1486.35 |
1498.1 | 1452 | 175316 |
| 1034 | -56.95 -3.77 % |
22-02-2021 00:00:00 Monday |
1509.2 1452.25 |
1510 | 1448 | 179663 |
| 1035 | -12.7 -0.84 % |
19-02-2021 00:00:00 Friday |
1520.5 1507.8 |
1547.3 | 1499 | 148810 |
| 1036 | -23.55 -1.52 % |
18-02-2021 00:00:00 Thursday |
1549 1525.45 |
1550.8 | 1515.2 | 99549 |
| 1037 | 0.3 0.02 % |
17-02-2021 00:00:00 Wednesday |
1548 1548.3 |
1567.3 | 1533.75 | 92366 |
| 1038 | 12.75 0.83 % |
16-02-2021 00:00:00 Tuesday |
1536 1548.75 |
1573.65 | 1536 | 201764 |
| 1039 | 13.9 0.91 % |
15-02-2021 00:00:00 Monday |
1524 1537.9 |
1544 | 1521.85 | 74196 |
| 1040 | -10 -0.65 % |
12-02-2021 00:00:00 Friday |
1531.15 1521.15 |
1544 | 1516.1 | 113043 |
| 1041 | -19.35 -1.25 % |
11-02-2021 00:00:00 Thursday |
1550 1530.65 |
1559.45 | 1527.45 | 138719 |
| 1042 | -9.1 -0.58 % |
10-02-2021 00:00:00 Wednesday |
1562 1552.9 |
1562.45 | 1528.8 | 108229 |
| 1043 | 15.25 0.98 % |
09-02-2021 00:00:00 Tuesday |
1551 1566.25 |
1574 | 1544.25 | 192629 |
| 1044 | 32.1 2.11 % |
08-02-2021 00:00:00 Monday |
1520 1552.1 |
1569.9 | 1518.8 | 231596 |
| 1045 | -27.45 -1.78 % |
05-02-2021 00:00:00 Friday |
1543.9 1516.45 |
1547 | 1511.65 | 139296 |
| 1046 | 6.1 0.4 % |
04-02-2021 00:00:00 Thursday |
1523.35 1529.45 |
1549.4 | 1509.8 | 376076 |
| 1047 | -6.25 -0.41 % |
03-02-2021 00:00:00 Wednesday |
1535 1528.75 |
1557.5 | 1504.8 | 263630 |
| 1048 | 53.35 3.64 % |
02-02-2021 00:00:00 Tuesday |
1466 1519.35 |
1593 | 1466 | 938964 |
| 1049 | 89.45 6.58 % |
01-02-2021 00:00:00 Monday |
1360 1449.45 |
1461 | 1337.75 | 711349 |
| 1050 | -30.4 -2.23 % |
29-01-2021 00:00:00 Friday |
1365 1334.6 |
1368.75 | 1325 | 147101 |
| 1051 | -4.75 -0.35 % |
28-01-2021 00:00:00 Thursday |
1349.75 1345 |
1365.35 | 1340.1 | 353375 |
| 1052 | -13.25 -0.97 % |
27-01-2021 00:00:00 Wednesday |
1373 1359.75 |
1392.8 | 1331.1 | 414813 |
| 1053 | -4.05 -0.3 % |
25-01-2021 00:00:00 Monday |
1365.5 1361.45 |
1395.75 | 1341.65 | 323242 |
| 1054 | 0.15 0.01 % |
22-01-2021 00:00:00 Friday |
1363 1363.15 |
1373.15 | 1348.5 | 292845 |
| 1055 | -17.85 -1.29 % |
21-01-2021 00:00:00 Thursday |
1387.85 1370 |
1395 | 1361 | 185843 |
| 1056 | 9.05 0.66 % |
20-01-2021 00:00:00 Wednesday |
1372.9 1381.95 |
1392.9 | 1365 | 220040 |
| 1057 | 33.75 2.53 % |
19-01-2021 00:00:00 Tuesday |
1336 1369.75 |
1381.85 | 1336 | 313253 |
| 1058 | -12.9 -0.96 % |
18-01-2021 00:00:00 Monday |
1347.6 1334.7 |
1353.7 | 1326.8 | 339102 |
| 1059 | -23.4 -1.7 % |
15-01-2021 00:00:00 Friday |
1378 1354.6 |
1384.8 | 1345 | 166501 |
| 1060 | 22.1 1.63 % |
14-01-2021 00:00:00 Thursday |
1354.3 1376.4 |
1389.55 | 1354.3 | 422725 |
| 1061 | 0.8 0.06 % |
13-01-2021 00:00:00 Wednesday |
1351.2 1352 |
1372.75 | 1344.3 | 252769 |
| 1062 | -1.25 -0.09 % |
12-01-2021 00:00:00 Tuesday |
1351 1349.75 |
1366.6 | 1344.5 | 117760 |
| 1063 | -27.45 -1.99 % |
11-01-2021 00:00:00 Monday |
1377.1 1349.65 |
1384.8 | 1344.75 | 123832 |
| 1064 | 23.2 1.72 % |
08-01-2021 00:00:00 Friday |
1350 1373.2 |
1382.75 | 1347.5 | 426372 |
| 1065 | 14.85 1.12 % |
07-01-2021 00:00:00 Thursday |
1324 1338.85 |
1346.95 | 1324 | 193850 |
| 1066 | 3.85 0.29 % |
06-01-2021 00:00:00 Wednesday |
1309.8 1313.65 |
1329.95 | 1301.95 | 317489 |
| 1067 | -7.75 -0.59 % |
05-01-2021 00:00:00 Tuesday |
1313.7 1305.95 |
1313.7 | 1296.8 | 156624 |
| 1068 | 11.05 0.85 % |
04-01-2021 00:00:00 Monday |
1303.1 1314.15 |
1322.6 | 1302.35 | 178474 |
| 1069 | 15.75 1.23 % |
01-01-2021 00:00:00 Friday |
1281 1296.75 |
1299.65 | 1281 | 66220 |
| 1070 | -4.5 -0.35 % |
31-12-2020 00:00:00 Thursday |
1292.05 1287.55 |
1304 | 1282 | 147147 |
| 1071 | 6.9 0.54 % |
30-12-2020 00:00:00 Wednesday |
1284.7 1291.6 |
1296 | 1271.5 | 82703 |
| 1072 | -13.15 -1.01 % |
29-12-2020 00:00:00 Tuesday |
1297.8 1284.65 |
1297.8 | 1267.85 | 133786 |
| 1073 | 18.85 1.48 % |
28-12-2020 00:00:00 Monday |
1270.25 1289.1 |
1291 | 1267 | 141383 |
| 1074 | -16.15 -1.26 % |
24-12-2020 00:00:00 Thursday |
1278 1261.85 |
1280.65 | 1254 | 167828 |
| 1075 | -5.6 -0.44 % |
23-12-2020 00:00:00 Wednesday |
1270 1264.4 |
1271 | 1249 | 168105 |
| 1076 | 30.35 2.46 % |
22-12-2020 00:00:00 Tuesday |
1232 1262.35 |
1268 | 1214 | 440125 |
| 1077 | -43.25 -3.38 % |
21-12-2020 00:00:00 Monday |
1278 1234.75 |
1338.4 | 1154.85 | 1447939 |
| 1078 | -3.85 -0.3 % |
18-12-2020 00:00:00 Friday |
1287 1283.15 |
1301 | 1270.45 | 237513 |
| 1079 | 10.2 0.8 % |
17-12-2020 00:00:00 Thursday |
1267.6 1277.8 |
1283.7 | 1254.05 | 189752 |
| 1080 | 11.6 0.92 % |
16-12-2020 00:00:00 Wednesday |
1256 1267.6 |
1277.6 | 1247.05 | 372294 |
| 1081 | -6.6 -0.53 % |
15-12-2020 00:00:00 Tuesday |
1252.9 1246.3 |
1252.9 | 1216.35 | 338091 |
| 1082 | 52.35 4.37 % |
14-12-2020 00:00:00 Monday |
1197 1249.35 |
1263.6 | 1197 | 671086 |
| 1083 | 3.35 0.28 % |
11-12-2020 00:00:00 Friday |
1191 1194.35 |
1216.55 | 1182 | 211495 |
| 1084 | 10.3 0.87 % |
10-12-2020 00:00:00 Thursday |
1180 1190.3 |
1193.5 | 1170 | 411434 |
| 1085 | 1.1 0.09 % |
09-12-2020 00:00:00 Wednesday |
1180 1181.1 |
1185 | 1167.3 | 200435 |
| 1086 | -3.8 -0.32 % |
08-12-2020 00:00:00 Tuesday |
1175 1171.2 |
1182.45 | 1148.65 | 230380 |
| 1087 | 18.6 1.62 % |
07-12-2020 00:00:00 Monday |
1151 1169.6 |
1171.9 | 1144.7 | 225573 |
| 1088 | 22.25 1.97 % |
04-12-2020 00:00:00 Friday |
1127 1149.25 |
1161.9 | 1127 | 234836 |
| 1089 | -1.95 -0.17 % |
03-12-2020 00:00:00 Thursday |
1127 1125.05 |
1135.25 | 1121 | 491068 |
| 1090 | -2.2 -0.2 % |
02-12-2020 00:00:00 Wednesday |
1116.1 1113.9 |
1132 | 1104.2 | 127112 |
| 1091 | -16.3 -1.44 % |
01-12-2020 00:00:00 Tuesday |
1132 1115.7 |
1135 | 1111.95 | 109963 |
| 1092 | -15.2 -1.34 % |
27-11-2020 00:00:00 Friday |
1131 1115.8 |
1139.35 | 1092.35 | 221163 |
| 1093 | -10.45 -0.92 % |
26-11-2020 00:00:00 Thursday |
1129.9 1119.45 |
1134.95 | 1102.25 | 220860 |
| 1094 | -27.1 -2.37 % |
25-11-2020 00:00:00 Wednesday |
1142.8 1115.7 |
1146 | 1112.6 | 151334 |
| 1095 | -2.35 -0.21 % |
24-11-2020 00:00:00 Tuesday |
1137.7 1135.35 |
1144 | 1129 | 157236 |
| 1096 | -12.3 -1.08 % |
23-11-2020 00:00:00 Monday |
1138 1125.7 |
1148.1 | 1123.2 | 143775 |
| 1097 | -7.85 -0.69 % |
20-11-2020 00:00:00 Friday |
1140 1132.15 |
1160 | 1118.8 | 333027 |
| 1098 | 6.1 0.54 % |
19-11-2020 00:00:00 Thursday |
1128.85 1134.95 |
1176.75 | 1108.1 | 384826 |
| 1099 | 66.75 6.17 % |
18-11-2020 00:00:00 Wednesday |
1081 1147.75 |
1154 | 1079.35 | 932444 |
| 1100 | 20.25 1.91 % |
17-11-2020 00:00:00 Tuesday |
1061 1081.25 |
1096.7 | 1061 | 325028 |
| 1101 | -5.9 -0.55 % |
14-11-2020 00:00:00 Saturday |
1065 1059.1 |
1068.6 | 1054.25 | 55189 |
| 1102 | -16.1 -1.51 % |
13-11-2020 00:00:00 Friday |
1067.5 1051.4 |
1067.5 | 1038.6 | 570802 |
| 1103 | 16 1.51 % |
12-11-2020 00:00:00 Thursday |
1057.3 1073.3 |
1075.4 | 1052.25 | 319813 |
| 1104 | 21.45 2.07 % |
11-11-2020 00:00:00 Wednesday |
1038 1059.45 |
1062.95 | 1021.4 | 455760 |
| 1105 | 61.9 6.37 % |
10-11-2020 00:00:00 Tuesday |
971.1 1033 |
1036.2 | 965.85 | 580435 |
| 1106 | -4.5 -0.46 % |
09-11-2020 00:00:00 Monday |
970 965.5 |
974.35 | 962.6 | 140759 |
| 1107 | -1.4 -0.15 % |
06-11-2020 00:00:00 Friday |
960.7 959.3 |
967.25 | 950.6 | 118525 |
| 1108 | 10.4 1.1 % |
05-11-2020 00:00:00 Thursday |
947.5 957.9 |
959.4 | 942.5 | 98944 |
| 1109 | 2.35 0.25 % |
04-11-2020 00:00:00 Wednesday |
937 939.35 |
950.15 | 931.1 | 221832 |
| 1110 | 0.75 0.08 % |
03-11-2020 00:00:00 Tuesday |
947 947.75 |
952.7 | 933 | 155719 |
| 1111 | -1.3 -0.14 % |
02-11-2020 00:00:00 Monday |
930.5 929.2 |
937.65 | 920.5 | 188303 |
| 1112 | -11.55 -1.23 % |
30-10-2020 00:00:00 Friday |
941.15 929.6 |
947.15 | 924.15 | 233186 |
| 1113 | -18.4 -1.93 % |
29-10-2020 00:00:00 Thursday |
953 934.6 |
958.95 | 927 | 526381 |
| 1114 | -1.35 -0.14 % |
28-10-2020 00:00:00 Wednesday |
985 983.65 |
994.85 | 974.15 | 547847 |
| 1115 | 21.45 2.23 % |
27-10-2020 00:00:00 Tuesday |
961 982.45 |
986.4 | 955.7 | 257682 |
| 1116 | 1.65 0.17 % |
26-10-2020 00:00:00 Monday |
950 951.65 |
959.25 | 943.15 | 228082 |
| 1117 | 1.2 0.13 % |
23-10-2020 00:00:00 Friday |
940 941.2 |
948.5 | 927.65 | 133994 |
| 1118 | 13.25 1.44 % |
22-10-2020 00:00:00 Thursday |
923 936.25 |
938.95 | 921.05 | 326010 |
| 1119 | -1.25 -0.14 % |
21-10-2020 00:00:00 Wednesday |
925.9 924.65 |
931 | 909 | 275078 |
| 1120 | 2.15 0.23 % |
20-10-2020 00:00:00 Tuesday |
915.15 917.3 |
935.6 | 912.75 | 666965 |
| 1121 | 3 0.33 % |
19-10-2020 00:00:00 Monday |
900 903 |
905.35 | 884.25 | 200982 |
| 1122 | 3.95 0.44 % |
16-10-2020 00:00:00 Friday |
890.25 894.2 |
903 | 889.5 | 117788 |
| 1123 | -29.05 -3.16 % |
15-10-2020 00:00:00 Thursday |
918 888.95 |
918.95 | 887 | 125007 |
| 1124 | 18.5 2.06 % |
14-10-2020 00:00:00 Wednesday |
896.5 915 |
916.85 | 887.45 | 226465 |
| 1125 | -10.05 -1.11 % |
13-10-2020 00:00:00 Tuesday |
906.55 896.5 |
915.5 | 889.35 | 120618 |
| 1126 | -9.5 -1.04 % |
12-10-2020 00:00:00 Monday |
915 905.5 |
925.8 | 902.35 | 183442 |
| 1127 | 20.55 2.31 % |
09-10-2020 00:00:00 Friday |
887.8 908.35 |
914.7 | 887 | 286962 |
| 1128 | -9 -1.01 % |
08-10-2020 00:00:00 Thursday |
890 881 |
894 | 880 | 152003 |
| 1129 | -5.4 -0.6 % |
07-10-2020 00:00:00 Wednesday |
893.1 887.7 |
895 | 876.25 | 213809 |
| 1130 | -8.3 -0.92 % |
06-10-2020 00:00:00 Tuesday |
901 892.7 |
904.65 | 888.7 | 73808 |
| 1131 | -11.15 -1.23 % |
05-10-2020 00:00:00 Monday |
908 896.85 |
908.5 | 895.05 | 105597 |
| 1132 | -2.15 -0.24 % |
01-10-2020 00:00:00 Thursday |
905.1 902.95 |
913.3 | 901.25 | 141069 |
| 1133 | 5.05 0.56 % |
30-09-2020 00:00:00 Wednesday |
897.4 902.45 |
905 | 884.3 | 80945 |
| 1134 | -11.9 -1.31 % |
29-09-2020 00:00:00 Tuesday |
907.05 895.15 |
912.8 | 892.2 | 169938 |
| 1135 | 2.95 0.33 % |
28-09-2020 00:00:00 Monday |
899.95 902.9 |
917 | 893 | 227613 |
| 1136 | 25.3 2.93 % |
25-09-2020 00:00:00 Friday |
864 889.3 |
895 | 852 | 164404 |
| 1137 | -7.45 -0.87 % |
24-09-2020 00:00:00 Thursday |
857.8 850.35 |
859.5 | 842.5 | 517398 |
| 1138 | -9.05 -1.04 % |
23-09-2020 00:00:00 Wednesday |
869.8 860.75 |
873.85 | 855 | 216225 |
| 1139 | -29.85 -3.37 % |
22-09-2020 00:00:00 Tuesday |
886.9 857.05 |
888 | 852 | 432055 |
| 1140 | -18.3 -2.03 % |
21-09-2020 00:00:00 Monday |
900.2 881.9 |
904.3 | 874.55 | 199708 |
| 1141 | -9.8 -1.08 % |
18-09-2020 00:00:00 Friday |
910 900.2 |
914 | 896.6 | 158560 |
| 1142 | -12.5 -1.36 % |
17-09-2020 00:00:00 Thursday |
918.8 906.3 |
918.8 | 905 | 233784 |
| 1143 | 9.75 1.07 % |
16-09-2020 00:00:00 Wednesday |
912.2 921.95 |
923.5 | 912.2 | 128510 |
| 1144 | 1.25 0.14 % |
15-09-2020 00:00:00 Tuesday |
908.3 909.55 |
914.7 | 900 | 277929 |
| 1145 | -21.7 -2.35 % |
14-09-2020 00:00:00 Monday |
924 902.3 |
924 | 901 | 302393 |
| 1146 | -6.15 -0.67 % |
11-09-2020 00:00:00 Friday |
923.8 917.65 |
923.8 | 912.2 | 87935 |
| 1147 | 2.65 0.29 % |
10-09-2020 00:00:00 Thursday |
918 920.65 |
923 | 912.25 | 162083 |
| 1148 | -4.15 -0.45 % |
09-09-2020 00:00:00 Wednesday |
913.7 909.55 |
927.8 | 901.6 | 158394 |
| 1149 | -16.75 -1.8 % |
08-09-2020 00:00:00 Tuesday |
933 916.25 |
940 | 911.9 | 219624 |
| 1150 | -13 -1.38 % |
07-09-2020 00:00:00 Monday |
945.2 932.2 |
950.25 | 916.1 | 235755 |
| 1151 | -2.1 -0.22 % |
04-09-2020 00:00:00 Friday |
945 942.9 |
956.05 | 940.1 | 116630 |
| 1152 | 2.55 0.27 % |
03-09-2020 00:00:00 Thursday |
958.5 961.05 |
970.85 | 954.1 | 163246 |
| 1153 | -3.6 -0.38 % |
02-09-2020 00:00:00 Wednesday |
959.35 955.75 |
959.85 | 948 | 117039 |
| 1154 | 0.05 0.01 % |
01-09-2020 00:00:00 Tuesday |
955.25 955.3 |
965.95 | 944.1 | 227270 |
| 1155 | -40.7 -4.13 % |
31-08-2020 00:00:00 Monday |
986 945.3 |
995 | 941.2 | 280994 |
| 1156 | -7.2 -0.73 % |
28-08-2020 00:00:00 Friday |
989 981.8 |
1004.4 | 978.6 | 237533 |
| 1157 | 2.3 0.24 % |
27-08-2020 00:00:00 Thursday |
973.15 975.45 |
979.85 | 965.6 | 166063 |
| 1158 | -15.05 -1.53 % |
26-08-2020 00:00:00 Wednesday |
984 968.95 |
987 | 965.2 | 182924 |
| 1159 | -11.9 -1.2 % |
25-08-2020 00:00:00 Tuesday |
992.5 980.6 |
999 | 978.1 | 153824 |
| 1160 | -4.15 -0.42 % |
24-08-2020 00:00:00 Monday |
996 991.85 |
1000 | 990.25 | 85333 |
| 1161 | -8.95 -0.89 % |
21-08-2020 00:00:00 Friday |
1003 994.05 |
1008 | 991.75 | 160305 |
| 1162 | -0.1 -0.01 % |
20-08-2020 00:00:00 Thursday |
995.95 995.85 |
1004.8 | 982.3 | 150131 |
| 1163 | -7.05 -0.69 % |
19-08-2020 00:00:00 Wednesday |
1016.05 1009 |
1024.95 | 1005.2 | 171295 |
| 1164 | 2.85 0.28 % |
18-08-2020 00:00:00 Tuesday |
1001.25 1004.1 |
1008 | 995.2 | 146347 |
| 1165 | -1.6 -0.16 % |
17-08-2020 00:00:00 Monday |
1002.3 1000.7 |
1007 | 988.1 | 190248 |
| 1166 | -14.85 -1.49 % |
14-08-2020 00:00:00 Friday |
997 982.15 |
1017.4 | 974.2 | 537656 |
| 1167 | 37.2 3.9 % |
13-08-2020 00:00:00 Thursday |
953.35 990.55 |
993.4 | 951.75 | 352923 |
| 1168 | -10.95 -1.14 % |
12-08-2020 00:00:00 Wednesday |
960.6 949.65 |
960.6 | 945 | 106076 |
| 1169 | -5.6 -0.58 % |
11-08-2020 00:00:00 Tuesday |
967.25 961.65 |
979.35 | 957.85 | 153447 |
| 1170 | 33.7 3.64 % |
10-08-2020 00:00:00 Monday |
926 959.7 |
970 | 925 | 737467 |
| 1171 | -6.8 -0.74 % |
07-08-2020 00:00:00 Friday |
922.5 915.7 |
926.5 | 914.1 | 127293 |
| 1172 | -5.2 -0.56 % |
06-08-2020 00:00:00 Thursday |
927.15 921.95 |
933 | 920.6 | 123606 |
| 1173 | 2.15 0.23 % |
05-08-2020 00:00:00 Wednesday |
923.85 926 |
934.3 | 921.1 | 85658 |
| 1174 | 6.8 0.74 % |
04-08-2020 00:00:00 Tuesday |
917 923.8 |
930.2 | 916.35 | 130086 |
| 1175 | 2.8 0.31 % |
03-08-2020 00:00:00 Monday |
913 915.8 |
919.7 | 903.4 | 106902 |
| 1176 | 2.25 0.25 % |
31-07-2020 00:00:00 Friday |
911.1 913.35 |
922.6 | 907 | 142790 |
| 1177 | -18.4 -1.98 % |
30-07-2020 00:00:00 Thursday |
927.1 908.7 |
931.9 | 904.3 | 184763 |
| 1178 | 4.35 0.47 % |
29-07-2020 00:00:00 Wednesday |
918 922.35 |
940.2 | 918 | 220918 |
| 1179 | 5.9 0.65 % |
28-07-2020 00:00:00 Tuesday |
907.1 913 |
917 | 899.5 | 130253 |
| 1180 | -1.6 -0.18 % |
27-07-2020 00:00:00 Monday |
905.15 903.55 |
914.7 | 896.5 | 232999 |
| 1181 | -11.45 -1.25 % |
24-07-2020 00:00:00 Friday |
916 904.55 |
916 | 898.3 | 255758 |
| 1182 | 6.1 0.67 % |
23-07-2020 00:00:00 Thursday |
910.25 916.35 |
937.8 | 910.25 | 454308 |
| 1183 | -19.05 -2.03 % |
22-07-2020 00:00:00 Wednesday |
940 920.95 |
940 | 910.2 | 220012 |
| 1184 | 9.2 0.99 % |
21-07-2020 00:00:00 Tuesday |
928.6 937.8 |
942 | 921 | 171990 |
| 1185 | -13.55 -1.45 % |
20-07-2020 00:00:00 Monday |
932.9 919.35 |
932.9 | 915.6 | 125551 |
| 1186 | 1.5 0.16 % |
17-07-2020 00:00:00 Friday |
924 925.5 |
930 | 918.75 | 68511 |
| 1187 | 6.15 0.67 % |
16-07-2020 00:00:00 Thursday |
915 921.15 |
923.75 | 898 | 119850 |
| 1188 | -3.6 -0.39 % |
15-07-2020 00:00:00 Wednesday |
915.55 911.95 |
925 | 909.2 | 208042 |
| 1189 | -13.1 -1.41 % |
14-07-2020 00:00:00 Tuesday |
926.1 913 |
934.5 | 906.5 | 238858 |
| 1190 | -8.6 -0.92 % |
13-07-2020 00:00:00 Monday |
937.2 928.6 |
944.4 | 925.25 | 425333 |
| 1191 | -8.8 -0.94 % |
10-07-2020 00:00:00 Friday |
941 932.2 |
952 | 930.95 | 401273 |
| 1192 | -0.25 -0.03 % |
09-07-2020 00:00:00 Thursday |
945 944.75 |
952.5 | 940.2 | 146966 |
| 1193 | -5.65 -0.6 % |
08-07-2020 00:00:00 Wednesday |
946.7 941.05 |
963.8 | 937.55 | 197900 |
| 1194 | -11.6 -1.21 % |
07-07-2020 00:00:00 Tuesday |
955 943.4 |
961.8 | 940 | 163638 |
| 1195 | 1.05 0.11 % |
06-07-2020 00:00:00 Monday |
950 951.05 |
959.2 | 946.3 | 247765 |
| 1196 | -0.5 -0.05 % |
03-07-2020 00:00:00 Friday |
945 944.5 |
955 | 942 | 133717 |
| 1197 | 3.65 0.39 % |
02-07-2020 00:00:00 Thursday |
937 940.65 |
950.7 | 925.75 | 383648 |
| 1198 | -20.75 -2.2 % |
01-07-2020 00:00:00 Wednesday |
945 924.25 |
945 | 917.85 | 280614 |
| 1199 | -0.95 -0.1 % |
30-06-2020 00:00:00 Tuesday |
945 944.05 |
952 | 931.45 | 213289 |
| 1200 | -16.7 -1.75 % |
29-06-2020 00:00:00 Monday |
953.7 937 |
955.5 | 930.15 | 314553 |
| 1201 | 8.95 0.94 % |
26-06-2020 00:00:00 Friday |
953.55 962.5 |
976 | 940.75 | 350949 |
| 1202 | -6.85 -0.72 % |
25-06-2020 00:00:00 Thursday |
950 943.15 |
964.3 | 935.05 | 333457 |
| 1203 | -24.35 -2.48 % |
24-06-2020 00:00:00 Wednesday |
980 955.65 |
989.8 | 952.55 | 660362 |
| 1204 | 55.1 6.04 % |
23-06-2020 00:00:00 Tuesday |
912.75 967.85 |
970.2 | 908.6 | 531084 |
| 1205 | -1.75 -0.19 % |
22-06-2020 00:00:00 Monday |
909 907.25 |
915.8 | 896.1 | 211328 |
| 1206 | -6.55 -0.72 % |
19-06-2020 00:00:00 Friday |
904.2 897.65 |
915.45 | 895.3 | 193312 |
| 1207 | 18.6 2.12 % |
18-06-2020 00:00:00 Thursday |
878 896.6 |
900 | 874.4 | 204704 |
| 1208 | -7.45 -0.84 % |
17-06-2020 00:00:00 Wednesday |
892 884.55 |
899.15 | 881.15 | 171584 |
| 1209 | -24.2 -2.63 % |
16-06-2020 00:00:00 Tuesday |
919.1 894.9 |
923.9 | 891 | 165570 |
| 1210 | -24.25 -2.62 % |
15-06-2020 00:00:00 Monday |
923.9 899.65 |
923.9 | 894.7 | 283901 |
| 1211 | 28 3.12 % |
12-06-2020 00:00:00 Friday |
897.9 925.9 |
930 | 891.5 | 376559 |
| 1212 | -17.9 -1.89 % |
11-06-2020 00:00:00 Thursday |
948 930.1 |
952 | 928 | 125819 |
| 1213 | -6.25 -0.66 % |
10-06-2020 00:00:00 Wednesday |
953 946.75 |
958.45 | 936.15 | 168488 |
| 1214 | -15 -1.55 % |
09-06-2020 00:00:00 Tuesday |
968 953 |
970.15 | 950 | 165813 |
| 1215 | -14.75 -1.51 % |
08-06-2020 00:00:00 Monday |
976 961.25 |
995 | 949.2 | 407766 |
| 1216 | 17.8 1.9 % |
05-06-2020 00:00:00 Friday |
937.5 955.3 |
964.9 | 937.5 | 247885 |
| 1217 | -31 -3.22 % |
04-06-2020 00:00:00 Thursday |
962 931 |
968 | 929.05 | 210524 |
| 1218 | 6.2 0.65 % |
03-06-2020 00:00:00 Wednesday |
955 961.2 |
972.5 | 955 | 200681 |
| 1219 | 15.4 1.66 % |
02-06-2020 00:00:00 Tuesday |
930 945.4 |
952.5 | 913.35 | 283269 |
| 1220 | -11.85 -1.26 % |
01-06-2020 00:00:00 Monday |
940 928.15 |
973.85 | 924.05 | 370011 |
| 1221 | 34.8 3.88 % |
29-05-2020 00:00:00 Friday |
897.5 932.3 |
937 | 893 | 318152 |
| 1222 | 45.05 5.25 % |
28-05-2020 00:00:00 Thursday |
858 903.05 |
911.15 | 855.1 | 433128 |
| 1223 | 16.65 2 % |
27-05-2020 00:00:00 Wednesday |
833.9 850.55 |
856.8 | 827 | 792212 |
| 1224 | 5.8 0.71 % |
26-05-2020 00:00:00 Tuesday |
820 825.8 |
843 | 820 | 176143 |
| 1225 | -1.05 -0.13 % |
22-05-2020 00:00:00 Friday |
817 815.95 |
826.2 | 810.1 | 156326 |
| 1226 | -16.6 -1.98 % |
21-05-2020 00:00:00 Thursday |
837 820.4 |
845 | 818.25 | 184928 |
| 1227 | 37.05 4.64 % |
20-05-2020 00:00:00 Wednesday |
798 835.05 |
840 | 798 | 236526 |
| 1228 | -31.55 -3.81 % |
19-05-2020 00:00:00 Tuesday |
828 796.45 |
833.6 | 791.55 | 229961 |
| 1229 | -58.45 -6.7 % |
18-05-2020 00:00:00 Monday |
871.9 813.45 |
871.9 | 810.35 | 293256 |
| 1230 | -17.4 -1.97 % |
15-05-2020 00:00:00 Friday |
881.6 864.2 |
885 | 854.35 | 209336 |
| 1231 | 10.6 1.23 % |
14-05-2020 00:00:00 Thursday |
861.2 871.8 |
879.7 | 842 | 295197 |
| 1232 | 0.7 0.08 % |
13-05-2020 00:00:00 Wednesday |
862.8 863.5 |
871.8 | 851 | 310436 |
| 1233 | -4 -0.49 % |
12-05-2020 00:00:00 Tuesday |
818.8 814.8 |
820 | 804.25 | 148350 |
| 1234 | -0.5 -0.06 % |
11-05-2020 00:00:00 Monday |
822 821.5 |
827 | 816.6 | 101041 |
| 1235 | -15.95 -1.92 % |
08-05-2020 00:00:00 Friday |
832 816.05 |
834.95 | 810 | 220532 |
| 1236 | -12.3 -1.47 % |
07-05-2020 00:00:00 Thursday |
835 822.7 |
836 | 820.25 | 148559 |
| 1237 | -1.35 -0.16 % |
06-05-2020 00:00:00 Wednesday |
839 837.65 |
848 | 818.1 | 188244 |
| 1238 | -23.85 -2.77 % |
05-05-2020 00:00:00 Tuesday |
861 837.15 |
870 | 835.1 | 231879 |
| 1239 | -33.25 -3.76 % |
04-05-2020 00:00:00 Monday |
884 850.75 |
884 | 845.1 | 240522 |
| 1240 | 10.3 1.16 % |
30-04-2020 00:00:00 Thursday |
887.05 897.35 |
916.2 | 884.25 | 236358 |
| 1241 | 10.95 1.26 % |
29-04-2020 00:00:00 Wednesday |
865.7 876.65 |
882.5 | 854.45 | 192577 |
| 1242 | -8 -0.92 % |
28-04-2020 00:00:00 Tuesday |
865 857 |
867.5 | 852.75 | 136026 |
| 1243 | -5.45 -0.63 % |
27-04-2020 00:00:00 Monday |
861 855.55 |
874.7 | 852.7 | 160846 |
| 1244 | 8.6 1.02 % |
24-04-2020 00:00:00 Friday |
842 850.6 |
868.9 | 835.3 | 304900 |
| 1245 | -21.35 -2.48 % |
23-04-2020 00:00:00 Thursday |
862 840.65 |
869.3 | 835.4 | 259373 |
| 1246 | -18.35 -2.11 % |
22-04-2020 00:00:00 Wednesday |
871 852.65 |
885.1 | 850.15 | 252548 |
| 1247 | -33.25 -3.68 % |
21-04-2020 00:00:00 Tuesday |
903.9 870.65 |
906.3 | 863.5 | 260313 |
| 1248 | -28.95 -3.06 % |
20-04-2020 00:00:00 Monday |
945 916.05 |
945 | 910.6 | 183491 |
| 1249 | 6.7 0.72 % |
17-04-2020 00:00:00 Friday |
926.45 933.15 |
940 | 916.2 | 223421 |
| 1250 | 33.25 3.78 % |
16-04-2020 00:00:00 Thursday |
878.75 912 |
919.55 | 871.7 | 204695 |
| 1251 | -0.4 -0.05 % |
15-04-2020 00:00:00 Wednesday |
880.3 879.9 |
926.7 | 867.85 | 474002 |
| 1252 | 50.7 6.22 % |
13-04-2020 00:00:00 Monday |
815 865.7 |
872 | 809 | 408710 |
| 1253 | -18.65 -2.24 % |
09-04-2020 00:00:00 Thursday |
831 812.35 |
834.9 | 805.45 | 245404 |
| 1254 | 2.65 0.33 % |
08-04-2020 00:00:00 Wednesday |
805 807.65 |
832 | 798.25 | 258009 |
| 1255 | -13.3 -1.63 % |
07-04-2020 00:00:00 Tuesday |
814.95 801.65 |
814.95 | 791 | 203786 |
| 1256 | -11.45 -1.46 % |
03-04-2020 00:00:00 Friday |
786.3 774.85 |
790 | 763 | 227919 |
| 1257 | -34.45 -4.26 % |
01-04-2020 00:00:00 Wednesday |
809.2 774.75 |
811.75 | 767 | 180813 |
| 1258 | -12.15 -1.48 % |
31-03-2020 00:00:00 Tuesday |
819 806.85 |
821.55 | 791.1 | 341395 |
| 1259 | -19.3 -2.36 % |
30-03-2020 00:00:00 Monday |
819 799.7 |
819 | 791.25 | 166226 |
| 1260 | -26.1 -3.02 % |
27-03-2020 00:00:00 Friday |
863 836.9 |
890 | 812.3 | 421118 |
| 1261 | 57.7 7.38 % |
26-03-2020 00:00:00 Thursday |
782.2 839.9 |
843.2 | 754.5 | 7658205 |
| 1262 | 58.65 8.29 % |
25-03-2020 00:00:00 Wednesday |
707.9 766.55 |
773 | 661.05 | 491494 |
| 1263 | -14.7 -2.03 % |
24-03-2020 00:00:00 Tuesday |
723 708.3 |
754.85 | 671.6 | 460306 |
| 1264 | -111.3 -13.33 % |
23-03-2020 00:00:00 Monday |
835 723.7 |
835 | 706.05 | 477384 |
| 1265 | 12.75 1.5 % |
20-03-2020 00:00:00 Friday |
852 864.75 |
878.3 | 832 | 465171 |
| 1266 | -33.45 -3.82 % |
19-03-2020 00:00:00 Thursday |
876.7 843.25 |
884.6 | 837.5 | 426665 |
| 1267 | -64.95 -6.7 % |
18-03-2020 00:00:00 Wednesday |
969 904.05 |
975 | 900 | 299166 |
| 1268 | -12.05 -1.25 % |
17-03-2020 00:00:00 Tuesday |
967.25 955.2 |
1005 | 940.25 | 362014 |
| 1269 | -48.3 -4.75 % |
16-03-2020 00:00:00 Monday |
1017 968.7 |
1042 | 962.85 | 372209 |
| 1270 | 88.45 9.17 % |
13-03-2020 00:00:00 Friday |
964.4 1052.85 |
1060.45 | 890.1 | 504152 |
| 1271 | -63.85 -5.93 % |
12-03-2020 00:00:00 Thursday |
1077 1013.15 |
1077 | 1005 | 644549 |
| 1272 | 17.85 1.62 % |
11-03-2020 00:00:00 Wednesday |
1099 1116.85 |
1120.45 | 1086.65 | 153530 |
| 1273 | -41 -3.59 % |
09-03-2020 00:00:00 Monday |
1143 1102 |
1143 | 1068 | 355329 |
| 1274 | 3.95 0.34 % |
06-03-2020 00:00:00 Friday |
1155 1158.95 |
1164 | 1131 | 186542 |
| 1275 | 1.65 0.14 % |
05-03-2020 00:00:00 Thursday |
1181.1 1182.75 |
1187.95 | 1166.85 | 72275 |
| 1276 | -12.2 -1.03 % |
04-03-2020 00:00:00 Wednesday |
1189.9 1177.7 |
1189.9 | 1158.15 | 335587 |
| 1277 | -8.2 -0.69 % |
03-03-2020 00:00:00 Tuesday |
1190 1181.8 |
1190 | 1162.55 | 158713 |
| 1278 | -34.15 -2.84 % |
02-03-2020 00:00:00 Monday |
1201.15 1167 |
1211.5 | 1150.55 | 310729 |
| 1279 | -9.3 -0.78 % |
28-02-2020 00:00:00 Friday |
1192.3 1183 |
1195.95 | 1162.35 | 281119 |
| 1280 | -7.1 -0.58 % |
27-02-2020 00:00:00 Thursday |
1216.95 1209.85 |
1216.95 | 1200 | 135928 |
| 1281 | -25.55 -2.07 % |
26-02-2020 00:00:00 Wednesday |
1237 1211.45 |
1239 | 1207.15 | 293355 |
| 1282 | -21.4 -1.69 % |
25-02-2020 00:00:00 Tuesday |
1263.8 1242.4 |
1264.9 | 1241 | 253328 |
| 1283 | -16.1 -1.26 % |
24-02-2020 00:00:00 Monday |
1275.65 1259.55 |
1275.65 | 1253 | 270945 |
| 1284 | -1.15 -0.09 % |
20-02-2020 00:00:00 Thursday |
1282 1280.85 |
1288.8 | 1275.6 | 186884 |
| 1285 | -8.7 -0.67 % |
19-02-2020 00:00:00 Wednesday |
1290.1 1281.4 |
1298.6 | 1276.65 | 80016 |
| 1286 | 5.25 0.41 % |
18-02-2020 00:00:00 Tuesday |
1281 1286.25 |
1289.65 | 1266.65 | 117988 |
| 1287 | -15.5 -1.2 % |
17-02-2020 00:00:00 Monday |
1296 1280.5 |
1296.95 | 1277.7 | 90419 |
| 1288 | -1.1 -0.08 % |
14-02-2020 00:00:00 Friday |
1296 1294.9 |
1305 | 1291 | 85236 |
| 1289 | -4.7 -0.36 % |
13-02-2020 00:00:00 Thursday |
1296.85 1292.15 |
1299.5 | 1285.3 | 58535 |
| 1290 | 6.95 0.54 % |
12-02-2020 00:00:00 Wednesday |
1289.9 1296.85 |
1299.75 | 1280.5 | 150115 |
| 1291 | -2.05 -0.16 % |
11-02-2020 00:00:00 Tuesday |
1289 1286.95 |
1299 | 1283.75 | 71355 |
| 1292 | -14.65 -1.13 % |
10-02-2020 00:00:00 Monday |
1300 1285.35 |
1301.3 | 1273.45 | 142669 |
| 1293 | -16.9 -1.28 % |
07-02-2020 00:00:00 Friday |
1315.75 1298.85 |
1315.8 | 1296 | 80155 |
| 1294 | -2.65 -0.2 % |
06-02-2020 00:00:00 Thursday |
1320 1317.35 |
1325 | 1309.5 | 70314 |
| 1295 | 12 0.92 % |
05-02-2020 00:00:00 Wednesday |
1299.85 1311.85 |
1325 | 1296 | 128077 |
| 1296 | -4.8 -0.37 % |
04-02-2020 00:00:00 Tuesday |
1296.4 1291.6 |
1307 | 1287.65 | 289473 |
| 1297 | -12.85 -0.99 % |
03-02-2020 00:00:00 Monday |
1299.55 1286.7 |
1303.95 | 1272.5 | 242429 |
| 1298 | -86.75 -6.31 % |
01-02-2020 00:00:00 Saturday |
1374 1287.25 |
1383.85 | 1280.1 | 620292 |
| 1299 | -6 -0.44 % |
31-01-2020 00:00:00 Friday |
1375.1 1369.1 |
1376.25 | 1360 | 155881 |
| 1300 | 5.7 0.42 % |
30-01-2020 00:00:00 Thursday |
1365.55 1371.25 |
1376.35 | 1353.1 | 79122 |
| 1301 | 12.45 0.92 % |
29-01-2020 00:00:00 Wednesday |
1353 1365.45 |
1374.9 | 1352 | 152061 |
| 1302 | -3.1 -0.23 % |
28-01-2020 00:00:00 Tuesday |
1350.1 1347 |
1355.4 | 1338.35 | 64192 |
| 1303 | -1.5 -0.11 % |
27-01-2020 00:00:00 Monday |
1350 1348.5 |
1364.85 | 1343 | 77294 |
| 1304 | 26.8 2.01 % |
24-01-2020 00:00:00 Friday |
1333 1359.8 |
1368 | 1331.55 | 182938 |
| 1305 | 30.8 2.37 % |
23-01-2020 00:00:00 Thursday |
1302 1332.8 |
1339.5 | 1302 | 740544 |
| 1306 | -15.75 -1.2 % |
22-01-2020 00:00:00 Wednesday |
1310 1294.25 |
1310.65 | 1292.4 | 99515 |
| 1307 | -4.85 -0.37 % |
21-01-2020 00:00:00 Tuesday |
1307.45 1302.6 |
1313.6 | 1301 | 63783 |
| 1308 | -1.45 -0.11 % |
20-01-2020 00:00:00 Monday |
1311.05 1309.6 |
1319.45 | 1306 | 71945 |
| 1309 | -20.45 -1.54 % |
17-01-2020 00:00:00 Friday |
1325 1304.55 |
1325.75 | 1302 | 143771 |
| 1310 | -6 -0.45 % |
16-01-2020 00:00:00 Thursday |
1325.05 1319.05 |
1332.4 | 1317.15 | 54181 |
| 1311 | -3.05 -0.23 % |
15-01-2020 00:00:00 Wednesday |
1326.7 1323.65 |
1336 | 1319.8 | 59534 |
| 1312 | -6.5 -0.49 % |
14-01-2020 00:00:00 Tuesday |
1332.5 1326 |
1332.5 | 1315.8 | 59495 |
| 1313 | 2.35 0.18 % |
13-01-2020 00:00:00 Monday |
1332 1334.35 |
1339.9 | 1329.65 | 43955 |
| 1314 | 7.05 0.54 % |
10-01-2020 00:00:00 Friday |
1317 1324.05 |
1335.2 | 1317 | 76336 |
| 1315 | 4.1 0.31 % |
09-01-2020 00:00:00 Thursday |
1311.8 1315.9 |
1319.9 | 1307 | 144348 |
| 1316 | -16.65 -1.27 % |
08-01-2020 00:00:00 Wednesday |
1308 1291.35 |
1308 | 1283.6 | 160970 |
| 1317 | -5.75 -0.43 % |
07-01-2020 00:00:00 Tuesday |
1326 1320.25 |
1339 | 1313.75 | 80184 |
| 1318 | -18.7 -1.4 % |
06-01-2020 00:00:00 Monday |
1335 1316.3 |
1335 | 1314 | 95499 |
| 1319 | -9.65 -0.72 % |
03-01-2020 00:00:00 Friday |
1344.8 1335.15 |
1344.8 | 1330.35 | 56926 |
| 1320 | 34.7 2.65 % |
02-01-2020 00:00:00 Thursday |
1310.3 1345 |
1347.7 | 1310.3 | 151270 |
| 1321 | 0.1 0.01 % |
01-01-2020 00:00:00 Wednesday |
1310 1310.1 |
1318.45 | 1303.35 | 154714 |
| 1322 | -3.05 -0.23 % |
31-12-2019 00:00:00 Tuesday |
1302 1298.95 |
1310.2 | 1291.3 | 99791 |
| 1323 | -1.8 -0.14 % |
30-12-2019 00:00:00 Monday |
1303.8 1302 |
1307 | 1297 | 65014 |
| 1324 | 16.3 1.27 % |
27-12-2019 00:00:00 Friday |
1283.35 1299.65 |
1301.75 | 1280.45 | 88699 |
| 1325 | -22.25 -1.71 % |
26-12-2019 00:00:00 Thursday |
1301.5 1279.25 |
1307.1 | 1277 | 124739 |
| 1326 | -13.35 -1.02 % |
24-12-2019 00:00:00 Tuesday |
1315 1301.65 |
1319.15 | 1297.8 | 89964 |
| 1327 | -0.75 -0.06 % |
23-12-2019 00:00:00 Monday |
1312 1311.25 |
1321.8 | 1306.3 | 83684 |
| 1328 | 0.25 0.02 % |
20-12-2019 00:00:00 Friday |
1312 1312.25 |
1328 | 1308 | 113655 |
| 1329 | -4.6 -0.35 % |
19-12-2019 00:00:00 Thursday |
1317 1312.4 |
1320.55 | 1307.05 | 73918 |
| 1330 | -5.8 -0.44 % |
18-12-2019 00:00:00 Wednesday |
1324.95 1319.15 |
1325.85 | 1315 | 74984 |
| 1331 | 7 0.53 % |
17-12-2019 00:00:00 Tuesday |
1310.7 1317.7 |
1324.9 | 1303.9 | 163460 |
| 1332 | -9.6 -0.73 % |
16-12-2019 00:00:00 Monday |
1313 1303.4 |
1317.9 | 1300.45 | 128689 |
| 1333 | 16.2 1.26 % |
13-12-2019 00:00:00 Friday |
1289 1305.2 |
1308 | 1285.65 | 137866 |
| 1334 | 7.7 0.61 % |
12-12-2019 00:00:00 Thursday |
1271.5 1279.2 |
1282.6 | 1268.55 | 130911 |
| 1335 | -22.3 -1.73 % |
11-12-2019 00:00:00 Wednesday |
1285.9 1263.6 |
1288 | 1255.6 | 184606 |
| 1336 | -0.35 -0.03 % |
10-12-2019 00:00:00 Tuesday |
1279.45 1279.1 |
1284.8 | 1268 | 97668 |
| 1337 | -19.55 -1.51 % |
09-12-2019 00:00:00 Monday |
1296.45 1276.9 |
1299 | 1272.55 | 121488 |
| 1338 | -19.7 -1.5 % |
06-12-2019 00:00:00 Friday |
1310 1290.3 |
1310 | 1283.4 | 124117 |
| 1339 | 10.95 0.85 % |
05-12-2019 00:00:00 Thursday |
1290.7 1301.65 |
1312.9 | 1285.95 | 221526 |
| 1340 | -25.8 -1.97 % |
04-12-2019 00:00:00 Wednesday |
1311 1285.2 |
1312.9 | 1282.55 | 646626 |
| 1341 | -22.55 -1.69 % |
03-12-2019 00:00:00 Tuesday |
1336.1 1313.55 |
1336.1 | 1310.2 | 123050 |
| 1342 | 1.65 0.12 % |
02-12-2019 00:00:00 Monday |
1331 1332.65 |
1342.4 | 1320.65 | 138975 |
| 1343 | -14.5 -1.08 % |
29-11-2019 00:00:00 Friday |
1345.1 1330.6 |
1350 | 1328.2 | 107205 |
| 1344 | 4.5 0.33 % |
28-11-2019 00:00:00 Thursday |
1345.35 1349.85 |
1353.6 | 1327.9 | 140108 |
| 1345 | -33.1 -2.42 % |
27-11-2019 00:00:00 Wednesday |
1368 1334.9 |
1370 | 1315.05 | 308398 |
| 1346 | -16.9 -1.22 % |
26-11-2019 00:00:00 Tuesday |
1379.8 1362.9 |
1379.8 | 1360 | 133765 |
| 1347 | -2 -0.14 % |
25-11-2019 00:00:00 Monday |
1382 1380 |
1389 | 1370.5 | 675084 |
| 1348 | -16.45 -1.18 % |
22-11-2019 00:00:00 Friday |
1395 1378.55 |
1398.55 | 1371 | 278059 |
| 1349 | -11 -0.78 % |
21-11-2019 00:00:00 Thursday |
1404 1393 |
1417.5 | 1386.2 | 319695 |
| 1350 | 11.85 0.87 % |
20-11-2019 00:00:00 Wednesday |
1368.8 1380.65 |
1393 | 1366 | 638323 |
| 1351 | -1.95 -0.14 % |
19-11-2019 00:00:00 Tuesday |
1367.3 1365.35 |
1378.25 | 1362 | 129532 |
| 1352 | -26.45 -1.9 % |
18-11-2019 00:00:00 Monday |
1393 1366.55 |
1395 | 1362 | 181945 |
| 1353 | -7 -0.51 % |
15-11-2019 00:00:00 Friday |
1384.5 1377.5 |
1393.15 | 1366.6 | 120002 |
| 1354 | -14.65 -1.05 % |
14-11-2019 00:00:00 Thursday |
1395.7 1381.05 |
1405.6 | 1377 | 110078 |
| 1355 | -27.05 -1.9 % |
13-11-2019 00:00:00 Wednesday |
1420 1392.95 |
1420 | 1389 | 115552 |
| 1356 | -5.8 -0.41 % |
11-11-2019 00:00:00 Monday |
1422.7 1416.9 |
1431 | 1407.5 | 210653 |
| 1357 | -10.35 -0.72 % |
08-11-2019 00:00:00 Friday |
1433.4 1423.05 |
1447.95 | 1419.65 | 95348 |
| 1358 | -18.6 -1.28 % |
07-11-2019 00:00:00 Thursday |
1454 1435.4 |
1458.6 | 1431.1 | 70574 |
| 1359 | 8.6 0.6 % |
06-11-2019 00:00:00 Wednesday |
1444.25 1452.85 |
1466.95 | 1438.4 | 146138 |
| 1360 | -11.65 -0.8 % |
05-11-2019 00:00:00 Tuesday |
1451.2 1439.55 |
1459.25 | 1432 | 108483 |
| 1361 | -0.75 -0.05 % |
04-11-2019 00:00:00 Monday |
1453.1 1452.35 |
1467.85 | 1450.05 | 68550 |
| 1362 | -20.8 -1.41 % |
01-11-2019 00:00:00 Friday |
1473 1452.2 |
1481 | 1445.4 | 106777 |
| 1363 | -8.85 -0.6 % |
31-10-2019 00:00:00 Thursday |
1482.25 1473.4 |
1486.6 | 1467.75 | 76788 |
| 1364 | 6.6 0.45 % |
30-10-2019 00:00:00 Wednesday |
1468.05 1474.65 |
1491.15 | 1466.8 | 214531 |
| 1365 | 23.15 1.61 % |
29-10-2019 00:00:00 Tuesday |
1437.4 1460.55 |
1464.5 | 1431.2 | 173119 |
| 1366 | -4.15 -0.29 % |
27-10-2019 00:00:00 Sunday |
1438.8 1434.65 |
1438.8 | 1429.25 | 38323 |
| 1367 | -11.3 -0.79 % |
25-10-2019 00:00:00 Friday |
1436 1424.7 |
1442 | 1421 | 100996 |
| 1368 | -27.1 -1.86 % |
24-10-2019 00:00:00 Thursday |
1459 1431.9 |
1466 | 1426.8 | 184175 |