| Date Time |
Open Close |
High Low |
Return (%) | ||
|---|---|---|---|---|---|
|
|
08-05-2025 00:00:00 |
5346.5 5391.65 |
5477.5 5318.95 |
252.25 (4.68%) |
Pass
Back Test
|
|
|
04-12-2024 00:00:00 |
4910.75 4850.65 |
4971 4843.05 |
-185.65 (-3.83%) |
Pass
Back Test
|
| Timestamp | Open / Close | High / Low | |
|---|---|---|---|
| 58 1.08 % |
09-05-2025 00:00:00 |
5367 5425 |
5500.25 5363.6 |
| 63.05 1.14 % |
12-05-2025 00:00:00 |
5549.95 5613 |
5619.4 5418 |
| -151.85 -2.69 % |
13-05-2025 00:00:00 |
5643.9 5492.05 |
5643.9 5463.85 |
| Change (%) |
Time | Open / Close | High | Low | Volume | |
| -498.35 | Min | 2250 2133.35 |
2445 | 2100.55 | 173 | |
| 531 | Max | 6435.05 6446.1 |
6473.1 | 6292.85 | 245020 | |
| -3.36 | Avergae | 4150.11 4146.76 |
4192.79 | 4104.44 | 17400.35 | |
| 1 | -151.85 -2.69 % |
13-05-2025 00:00:00 Tuesday |
5643.9 5492.05 |
5643.9 | 5463.85 | 14606 |
| 2 | 63.05 1.14 % |
12-05-2025 00:00:00 Monday |
5549.95 5613 |
5619.4 | 5418 | 5399 |
| 3 | 58 1.08 % |
09-05-2025 00:00:00 Friday |
5367 5425 |
5500.25 | 5363.6 | 38632 |
| 4 | 45.15 0.84 % |
08-05-2025 00:00:00 Thursday |
5346.5 5391.65 |
5477.5 | 5318.95 | 4865 |
| 5 | -7.55 -0.14 % |
07-05-2025 00:00:00 Wednesday |
5352.05 5344.5 |
5395 | 5318.2 | 2188 |
| 6 | 27.1 0.51 % |
06-05-2025 00:00:00 Tuesday |
5358.95 5386.05 |
5410.15 | 5315.45 | 3877 |
| 7 | 47.7 0.9 % |
05-05-2025 00:00:00 Monday |
5311.25 5358.95 |
5377 | 5311 | 1600 |
| 8 | -103.6 -1.91 % |
02-05-2025 00:00:00 Friday |
5412.6 5309 |
5412.6 | 5280 | 8116 |
| 9 | -22.95 -0.42 % |
30-04-2025 00:00:00 Wednesday |
5469 5446.05 |
5547.05 | 5400 | 5851 |
| 10 | 85.85 1.59 % |
29-04-2025 00:00:00 Tuesday |
5400.55 5486.4 |
5535 | 5400.55 | 8910 |
| 11 | 39 0.72 % |
28-04-2025 00:00:00 Monday |
5401 5440 |
5478.45 | 5401 | 2572 |
| 12 | -53.55 -0.98 % |
25-04-2025 00:00:00 Friday |
5463.55 5410 |
5519.95 | 5363.05 | 7815 |
| 13 | -72.55 -1.31 % |
24-04-2025 00:00:00 Thursday |
5532.45 5459.9 |
5617.65 | 5432.8 | 4672 |
| 14 | 65.85 1.2 % |
23-04-2025 00:00:00 Wednesday |
5465.95 5531.8 |
5548.45 | 5410.2 | 3002 |
| 15 | -31.4 -0.57 % |
22-04-2025 00:00:00 Tuesday |
5477.4 5446 |
5484 | 5384.15 | 2702 |
| 16 | -68.8 -1.26 % |
21-04-2025 00:00:00 Monday |
5454.9 5386.1 |
5475.9 | 5382.9 | 2151 |
| 17 | 33.75 0.62 % |
17-04-2025 00:00:00 Thursday |
5414.5 5448.25 |
5467.95 | 5394.15 | 2117 |
| 18 | 3.5 0.06 % |
16-04-2025 00:00:00 Wednesday |
5399.05 5402.55 |
5442.9 | 5373 | 3024 |
| 19 | -11.5 -0.21 % |
15-04-2025 00:00:00 Tuesday |
5400.15 5388.65 |
5433 | 5311.6 | 14546 |
| 20 | -63.1 -1.17 % |
11-04-2025 00:00:00 Friday |
5412.55 5349.45 |
5412.55 | 5306.6 | 5130 |
| 21 | 162.55 3.14 % |
09-04-2025 00:00:00 Wednesday |
5173.9 5336.45 |
5351 | 5160.7 | 14999 |
| 22 | 123.75 2.45 % |
08-04-2025 00:00:00 Tuesday |
5055.3 5179.05 |
5188 | 5038.6 | 12129 |
| 23 | 531 11.73 % |
07-04-2025 00:00:00 Monday |
4525.05 5056.05 |
5071.2 | 4525.05 | 24032 |
| 24 | -34.75 -0.69 % |
04-04-2025 00:00:00 Friday |
5059.6 5024.85 |
5148.9 | 4976.5 | 11412 |
| 25 | 38.3 0.76 % |
03-04-2025 00:00:00 Thursday |
5037.3 5075.6 |
5089.7 | 4988 | 8521 |
| 26 | 88.55 1.79 % |
02-04-2025 00:00:00 Wednesday |
4947.95 5036.5 |
5049 | 4910.6 | 4323 |
| 27 | 24.5 0.5 % |
01-04-2025 00:00:00 Tuesday |
4875.2 4899.7 |
4963.65 | 4875.2 | 5791 |
| 28 | 86.55 1.78 % |
28-03-2025 00:00:00 Friday |
4850.35 4936.9 |
5028.2 | 4850.35 | 7556 |
| 29 | 77.75 1.63 % |
27-03-2025 00:00:00 Thursday |
4760.4 4838.15 |
4918.2 | 4760.4 | 17317 |
| 30 | -34.1 -0.7 % |
26-03-2025 00:00:00 Wednesday |
4883.9 4849.8 |
4883.9 | 4792.85 | 8016 |
| 31 | 71.2 1.49 % |
25-03-2025 00:00:00 Tuesday |
4775.1 4846.3 |
4861 | 4738.45 | 9616 |
| 32 | -20.25 -0.42 % |
24-03-2025 00:00:00 Monday |
4817 4796.75 |
4830 | 4767.5 | 8300 |
| 33 | -18.1 -0.37 % |
21-03-2025 00:00:00 Friday |
4835.1 4817 |
4852.9 | 4787 | 7363 |
| 34 | 51.3 1.07 % |
20-03-2025 00:00:00 Thursday |
4779.95 4831.25 |
4843.35 | 4718.15 | 6880 |
| 35 | -74 -1.54 % |
19-03-2025 00:00:00 Wednesday |
4794 4720 |
4794 | 4676.9 | 17684 |
| 36 | 85.1 1.82 % |
18-03-2025 00:00:00 Tuesday |
4686.15 4771.25 |
4783.3 | 4683 | 3790 |
| 37 | -11.75 -0.25 % |
17-03-2025 00:00:00 Monday |
4685.6 4673.85 |
4735 | 4635 | 4011 |
| 38 | -70.9 -1.48 % |
13-03-2025 00:00:00 Thursday |
4798.95 4728.05 |
4835 | 4721 | 4542 |
| 39 | 32 0.67 % |
12-03-2025 00:00:00 Wednesday |
4760.65 4792.65 |
4796.4 | 4715 | 4658 |
| 40 | 57.8 1.23 % |
11-03-2025 00:00:00 Tuesday |
4705.9 4763.7 |
4792.7 | 4705.9 | 2968 |
| 41 | -26.3 -0.55 % |
10-03-2025 00:00:00 Monday |
4763.05 4736.75 |
4821 | 4715.85 | 4749 |
| 42 | 52.25 1.11 % |
07-03-2025 00:00:00 Friday |
4690.5 4742.75 |
4763.7 | 4666.6 | 15448 |
| 43 | -40.05 -0.84 % |
06-03-2025 00:00:00 Thursday |
4746.95 4706.9 |
4801 | 4653.05 | 9285 |
| 44 | 148.65 3.25 % |
05-03-2025 00:00:00 Wednesday |
4571.75 4720.4 |
4736.25 | 4564.9 | 5522 |
| 45 | -3.55 -0.08 % |
04-03-2025 00:00:00 Tuesday |
4579 4575.45 |
4581.95 | 4506.5 | 4467 |
| 46 | 29.7 0.65 % |
03-03-2025 00:00:00 Monday |
4565.2 4594.9 |
4671.05 | 4548.8 | 9280 |
| 47 | -150.15 -3.16 % |
28-02-2025 00:00:00 Friday |
4753.2 4603.05 |
4783.8 | 4554.05 | 15692 |
| 48 | -64.25 -1.32 % |
27-02-2025 00:00:00 Thursday |
4849.8 4785.55 |
4860 | 4768.25 | 2900 |
| 49 | 2.2 0.05 % |
25-02-2025 00:00:00 Tuesday |
4793 4795.2 |
4851.2 | 4761 | 1717 |
| 50 | 21.4 0.45 % |
24-02-2025 00:00:00 Monday |
4779.95 4801.35 |
4828.55 | 4751 | 2473 |
| 51 | 1.25 0.03 % |
21-02-2025 00:00:00 Friday |
4830.05 4831.3 |
4843.4 | 4783.4 | 4637 |
| 52 | 32.6 0.68 % |
20-02-2025 00:00:00 Thursday |
4800.6 4833.2 |
4838.9 | 4794.65 | 2538 |
| 53 | -81.65 -1.66 % |
19-02-2025 00:00:00 Wednesday |
4918.75 4837.1 |
4918.75 | 4812 | 6208 |
| 54 | -73.2 -1.47 % |
18-02-2025 00:00:00 Tuesday |
4965.3 4892.1 |
4965.3 | 4870 | 14712 |
| 55 | 63.5 1.3 % |
17-02-2025 00:00:00 Monday |
4901.05 4964.55 |
4969.7 | 4901.05 | 10583 |
| 56 | -11.5 -0.23 % |
14-02-2025 00:00:00 Friday |
4944.95 4933.45 |
4952 | 4875.4 | 7346 |
| 57 | -7.9 -0.16 % |
13-02-2025 00:00:00 Thursday |
4905.05 4897.15 |
4949.7 | 4870 | 27637 |
| 58 | 112.6 2.34 % |
12-02-2025 00:00:00 Wednesday |
4806.05 4918.65 |
4930.2 | 4806.05 | 5792 |
| 59 | 4 0.08 % |
11-02-2025 00:00:00 Tuesday |
4900.05 4904.05 |
4940.05 | 4859.25 | 8327 |
| 60 | -30.55 -0.62 % |
10-02-2025 00:00:00 Monday |
4939.95 4909.4 |
5010.5 | 4879.1 | 22064 |
| 61 | -150 -2.99 % |
07-02-2025 00:00:00 Friday |
5024.85 4874.85 |
5078.8 | 4843.9 | 45503 |
| 62 | 24.95 0.51 % |
06-02-2025 00:00:00 Thursday |
4934 4958.95 |
4976.4 | 4907.05 | 6348 |
| 63 | -115.8 -2.29 % |
05-02-2025 00:00:00 Wednesday |
5047.15 4931.35 |
5059.4 | 4925 | 21292 |
| 64 | -62.15 -1.22 % |
04-02-2025 00:00:00 Tuesday |
5093.55 5031.4 |
5120 | 4989.4 | 11610 |
| 65 | -142.9 -2.73 % |
03-02-2025 00:00:00 Monday |
5243.85 5100.95 |
5243.85 | 5020 | 8234 |
| 66 | 68.25 1.33 % |
01-02-2025 00:00:00 Saturday |
5130.1 5198.35 |
5380 | 5060.65 | 19566 |
| 67 | 51.8 1.02 % |
31-01-2025 00:00:00 Friday |
5075.7 5127.5 |
5168.75 | 5040.05 | 8047 |
| 68 | 35.1 0.7 % |
30-01-2025 00:00:00 Thursday |
5044.55 5079.65 |
5105 | 5037.35 | 6585 |
| 69 | -87.55 -1.71 % |
29-01-2025 00:00:00 Wednesday |
5124.9 5037.35 |
5124.9 | 4993.25 | 3349 |
| 70 | -136.8 -2.63 % |
28-01-2025 00:00:00 Tuesday |
5196.1 5059.3 |
5212.9 | 5020.05 | 19380 |
| 71 | 70.65 1.38 % |
27-01-2025 00:00:00 Monday |
5101.55 5172.2 |
5214 | 5101.05 | 12265 |
| 72 | 49.55 0.98 % |
24-01-2025 00:00:00 Friday |
5049.65 5099.2 |
5106.95 | 5025 | 5433 |
| 73 | 51.6 1.04 % |
23-01-2025 00:00:00 Thursday |
4959.85 5011.45 |
5040 | 4897.85 | 4554 |
| 74 | 29.75 0.6 % |
22-01-2025 00:00:00 Wednesday |
4924.6 4954.35 |
4976.1 | 4888.45 | 10189 |
| 75 | 24.55 0.5 % |
21-01-2025 00:00:00 Tuesday |
4880.05 4904.6 |
4942.1 | 4853.15 | 16890 |
| 76 | 9.45 0.19 % |
20-01-2025 00:00:00 Monday |
4875 4884.45 |
4907 | 4835.6 | 4549 |
| 77 | 12.35 0.25 % |
17-01-2025 00:00:00 Friday |
4843.3 4855.65 |
4918.95 | 4817.95 | 5378 |
| 78 | -27.2 -0.56 % |
16-01-2025 00:00:00 Thursday |
4871.8 4844.6 |
4879.15 | 4748 | 5556 |
| 79 | -5 -0.1 % |
15-01-2025 00:00:00 Wednesday |
4879.05 4874.05 |
4932.95 | 4805 | 9627 |
| 80 | -62.65 -1.27 % |
14-01-2025 00:00:00 Tuesday |
4928 4865.35 |
4928 | 4851.5 | 13835 |
| 81 | -12.7 -0.26 % |
13-01-2025 00:00:00 Monday |
4936.55 4923.85 |
4998.8 | 4905 | 7056 |
| 82 | 10.7 0.22 % |
10-01-2025 00:00:00 Friday |
4926.15 4936.85 |
4958.8 | 4885 | 3847 |
| 83 | 95.95 1.99 % |
09-01-2025 00:00:00 Thursday |
4830.2 4926.15 |
5048.55 | 4830.2 | 72411 |
| 84 | -1.25 -0.03 % |
08-01-2025 00:00:00 Wednesday |
4859.45 4858.2 |
4866 | 4761.25 | 7329 |
| 85 | 40.7 0.85 % |
07-01-2025 00:00:00 Tuesday |
4796.45 4837.15 |
4885.2 | 4796.45 | 15452 |
| 86 | -98.55 -2.02 % |
06-01-2025 00:00:00 Monday |
4889.95 4791.4 |
4889.95 | 4773.25 | 15233 |
| 87 | 16.65 0.35 % |
03-01-2025 00:00:00 Friday |
4818.65 4835.3 |
4858.95 | 4787.9 | 9669 |
| 88 | -37.5 -0.78 % |
02-01-2025 00:00:00 Thursday |
4825.85 4788.35 |
4825.85 | 4725.15 | 3482 |
| 89 | 22.75 0.48 % |
01-01-2025 00:00:00 Wednesday |
4770 4792.75 |
4818 | 4766.7 | 4169 |
| 90 | 8.75 0.18 % |
31-12-2024 00:00:00 Tuesday |
4754.8 4763.55 |
4790.7 | 4740.6 | 1603 |
| 91 | 46.9 0.99 % |
30-12-2024 00:00:00 Monday |
4750.7 4797.6 |
4813.75 | 4741.35 | 2927 |
| 92 | 3.9 0.08 % |
27-12-2024 00:00:00 Friday |
4762.95 4766.85 |
4805.35 | 4735.05 | 4974 |
| 93 | 17.2 0.36 % |
26-12-2024 00:00:00 Thursday |
4749.35 4766.55 |
4791.75 | 4710 | 5046 |
| 94 | 1.8 0.04 % |
24-12-2024 00:00:00 Tuesday |
4738.65 4740.45 |
4764.65 | 4693.75 | 5698 |
| 95 | -34.7 -0.73 % |
23-12-2024 00:00:00 Monday |
4739.8 4705.1 |
4739.8 | 4665 | 7564 |
| 96 | -138.7 -2.87 % |
20-12-2024 00:00:00 Friday |
4839.6 4700.9 |
4839.6 | 4684.3 | 27554 |
| 97 | 37.1 0.78 % |
19-12-2024 00:00:00 Thursday |
4745.05 4782.15 |
4803.25 | 4727.4 | 8368 |
| 98 | -14.5 -0.3 % |
18-12-2024 00:00:00 Wednesday |
4798.05 4783.55 |
4798.4 | 4755.25 | 3493 |
| 99 | -32 -0.67 % |
17-12-2024 00:00:00 Tuesday |
4811.4 4779.4 |
4823.35 | 4764.7 | 25716 |
| 100 | -39.35 -0.81 % |
16-12-2024 00:00:00 Monday |
4883.25 4843.9 |
4883.25 | 4791 | 7488 |
| 101 | 25.95 0.54 % |
13-12-2024 00:00:00 Friday |
4825 4850.95 |
4860.1 | 4775 | 14169 |
| 102 | -80.9 -1.65 % |
12-12-2024 00:00:00 Thursday |
4908.95 4828.05 |
4910.5 | 4811 | 10840 |
| 103 | 62.1 1.29 % |
11-12-2024 00:00:00 Wednesday |
4828.4 4890.5 |
4910 | 4791.95 | 18652 |
| 104 | -21.1 -0.44 % |
10-12-2024 00:00:00 Tuesday |
4809.95 4788.85 |
4829.9 | 4785 | 6170 |
| 105 | -76.75 -1.58 % |
09-12-2024 00:00:00 Monday |
4870.5 4793.75 |
4870.5 | 4752.1 | 16016 |
| 106 | -12.75 -0.26 % |
06-12-2024 00:00:00 Friday |
4885.75 4873 |
4905.45 | 4840.8 | 18835 |
| 107 | -20.9 -0.43 % |
05-12-2024 00:00:00 Thursday |
4887.55 4866.65 |
4891.1 | 4807.7 | 7000 |
| 108 | -60.1 -1.22 % |
04-12-2024 00:00:00 Wednesday |
4910.75 4850.65 |
4971 | 4843.05 | 4462 |
| 109 | -7.5 -0.15 % |
03-12-2024 00:00:00 Tuesday |
4917 4909.5 |
4919.75 | 4875.5 | 3134 |
| 110 | -23.2 -0.47 % |
02-12-2024 00:00:00 Monday |
4930 4906.8 |
4959.4 | 4869.15 | 6198 |
| 111 | 16.85 0.34 % |
29-11-2024 00:00:00 Friday |
4925 4941.85 |
4954.4 | 4882.8 | 5374 |
| 112 | -52.95 -1.06 % |
28-11-2024 00:00:00 Thursday |
4981.1 4928.15 |
5012.3 | 4895 | 5169 |
| 113 | -48.65 -0.97 % |
27-11-2024 00:00:00 Wednesday |
5029.7 4981.05 |
5029.7 | 4938.3 | 7351 |
| 114 | 71.6 1.45 % |
26-11-2024 00:00:00 Tuesday |
4943.3 5014.9 |
5028 | 4890.85 | 11131 |
| 115 | -15.35 -0.31 % |
25-11-2024 00:00:00 Monday |
4919.95 4904.6 |
4979.15 | 4874.35 | 6051 |
| 116 | 45.1 0.94 % |
22-11-2024 00:00:00 Friday |
4799.6 4844.7 |
4870 | 4771.9 | 13436 |
| 117 | -140.6 -2.84 % |
21-11-2024 00:00:00 Thursday |
4944.95 4804.35 |
4944.95 | 4748.15 | 16848 |
| 118 | -18.95 -0.39 % |
19-11-2024 00:00:00 Tuesday |
4912.75 4893.8 |
4950.75 | 4880.05 | 9395 |
| 119 | -100.1 -2 % |
18-11-2024 00:00:00 Monday |
5012.8 4912.7 |
5012.8 | 4798.25 | 6927 |
| 120 | -180.35 -3.54 % |
14-11-2024 00:00:00 Thursday |
5095.55 4915.2 |
5095.55 | 4903 | 17836 |
| 121 | 20.45 0.41 % |
13-11-2024 00:00:00 Wednesday |
5027.25 5047.7 |
5090.05 | 4942.8 | 29422 |
| 122 | -498.35 -9.02 % |
12-11-2024 00:00:00 Tuesday |
5526.6 5028.25 |
5526.6 | 5004 | 61935 |
| 123 | -335.75 -5.83 % |
11-11-2024 00:00:00 Monday |
5761.05 5425.3 |
5899 | 5401.75 | 31803 |
| 124 | 59.75 1.05 % |
08-11-2024 00:00:00 Friday |
5688.9 5748.65 |
5790.1 | 5643.05 | 13767 |
| 125 | -37.75 -0.66 % |
07-11-2024 00:00:00 Thursday |
5727.15 5689.4 |
5727.15 | 5608.85 | 3534 |
| 126 | 44.5 0.79 % |
06-11-2024 00:00:00 Wednesday |
5649.65 5694.15 |
5716.15 | 5616.8 | 2869 |
| 127 | -23.6 -0.42 % |
05-11-2024 00:00:00 Tuesday |
5629.6 5606 |
5665.7 | 5586.9 | 2290 |
| 128 | -74 -1.3 % |
04-11-2024 00:00:00 Monday |
5702 5628 |
5702 | 5541.25 | 6093 |
| 129 | -4.95 -0.09 % |
01-11-2024 00:00:00 Friday |
5700.05 5695.1 |
5774.45 | 5665.75 | 2190 |
| 130 | -72.4 -1.25 % |
31-10-2024 00:00:00 Thursday |
5799.55 5727.15 |
5799.55 | 5710.6 | 1123 |
| 131 | 81.65 1.43 % |
30-10-2024 00:00:00 Wednesday |
5699.55 5781.2 |
5799 | 5655.35 | 3767 |
| 132 | -79.85 -1.39 % |
29-10-2024 00:00:00 Tuesday |
5747.95 5668.1 |
5747.95 | 5610.6 | 3808 |
| 133 | 55.8 0.98 % |
28-10-2024 00:00:00 Monday |
5670.05 5725.85 |
5779.2 | 5670 | 2455 |
| 134 | 67.55 1.21 % |
25-10-2024 00:00:00 Friday |
5599.05 5666.6 |
5706.25 | 5599.05 | 4447 |
| 135 | -180.6 -3.12 % |
24-10-2024 00:00:00 Thursday |
5794.95 5614.35 |
5794.95 | 5606 | 2994 |
| 136 | 64.6 1.14 % |
23-10-2024 00:00:00 Wednesday |
5680.2 5744.8 |
5795.95 | 5680.2 | 2847 |
| 137 | -77.7 -1.34 % |
22-10-2024 00:00:00 Tuesday |
5804.9 5727.2 |
5804.9 | 5715 | 2106 |
| 138 | -114.95 -1.95 % |
21-10-2024 00:00:00 Monday |
5889.9 5774.95 |
5905.4 | 5765.8 | 10306 |
| 139 | -80.8 -1.35 % |
18-10-2024 00:00:00 Friday |
5967.1 5886.3 |
5981.65 | 5870 | 3301 |
| 140 | -115.45 -1.89 % |
17-10-2024 00:00:00 Thursday |
6098.95 5983.5 |
6098.95 | 5967.25 | 1630 |
| 141 | 8.1 0.13 % |
16-10-2024 00:00:00 Wednesday |
6078.9 6087 |
6112.3 | 6021.55 | 4374 |
| 142 | 71.85 1.2 % |
15-10-2024 00:00:00 Tuesday |
5997.65 6069.5 |
6080.55 | 5987.7 | 22828 |
| 143 | -6.75 -0.11 % |
14-10-2024 00:00:00 Monday |
5978.05 5971.3 |
6023.15 | 5901.05 | 4173 |
| 144 | -32.05 -0.53 % |
11-10-2024 00:00:00 Friday |
6010.05 5978 |
6037.75 | 5961.05 | 1792 |
| 145 | -169.5 -2.75 % |
10-10-2024 00:00:00 Thursday |
6169.95 6000.45 |
6169.95 | 5976.7 | 3613 |
| 146 | -114.45 -1.84 % |
09-10-2024 00:00:00 Wednesday |
6210 6095.55 |
6210 | 6075 | 8557 |
| 147 | 88.2 1.44 % |
08-10-2024 00:00:00 Tuesday |
6120 6208.2 |
6233.3 | 6060.2 | 2376 |
| 148 | -150.45 -2.4 % |
07-10-2024 00:00:00 Monday |
6268.55 6118.1 |
6268.55 | 6108.85 | 55748 |
| 149 | -88.8 -1.41 % |
04-10-2024 00:00:00 Friday |
6291.6 6202.8 |
6339.35 | 6180.75 | 7526 |
| 150 | -101.1 -1.57 % |
03-10-2024 00:00:00 Thursday |
6435.05 6333.95 |
6473.1 | 6290 | 10899 |
| 151 | 107.95 1.7 % |
01-10-2024 00:00:00 Tuesday |
6338.15 6446.1 |
6465.35 | 6292.85 | 13373 |
| 152 | 89 1.42 % |
30-09-2024 00:00:00 Monday |
6250.05 6339.05 |
6360 | 6250.05 | 7900 |
| 153 | 29.1 0.47 % |
27-09-2024 00:00:00 Friday |
6243.65 6272.75 |
6330.9 | 6187.2 | 4852 |
| 154 | 71.2 1.15 % |
26-09-2024 00:00:00 Thursday |
6180.4 6251.6 |
6267.1 | 6154.9 | 4079 |
| 155 | -26.2 -0.42 % |
25-09-2024 00:00:00 Wednesday |
6200 6173.8 |
6200 | 6100.8 | 3315 |
| 156 | -17.6 -0.28 % |
24-09-2024 00:00:00 Tuesday |
6219.3 6201.7 |
6252.6 | 6190.75 | 2323 |
| 157 | -10 -0.16 % |
23-09-2024 00:00:00 Monday |
6216.7 6206.7 |
6240 | 6190 | 4263 |
| 158 | 49.05 0.8 % |
20-09-2024 00:00:00 Friday |
6165 6214.05 |
6255.05 | 6130.65 | 6073 |
| 159 | 26.1 0.43 % |
19-09-2024 00:00:00 Thursday |
6100.05 6126.15 |
6226 | 6100.05 | 6651 |
| 160 | -29.55 -0.48 % |
18-09-2024 00:00:00 Wednesday |
6150.6 6121.05 |
6164 | 6063.8 | 4733 |
| 161 | 56.25 0.93 % |
17-09-2024 00:00:00 Tuesday |
6059 6115.25 |
6204.05 | 6059 | 21200 |
| 162 | 40.65 0.68 % |
16-09-2024 00:00:00 Monday |
6017.95 6058.6 |
6125.05 | 5943.25 | 10238 |
| 163 | 16.65 0.27 % |
13-09-2024 00:00:00 Friday |
6115 6131.65 |
6145 | 6060 | 3888 |
| 164 | 89.95 1.5 % |
12-09-2024 00:00:00 Thursday |
6008.95 6098.9 |
6126.55 | 6008.65 | 4403 |
| 165 | 37.25 0.62 % |
11-09-2024 00:00:00 Wednesday |
5966.35 6003.6 |
6052.4 | 5956.05 | 15574 |
| 166 | -23.1 -0.39 % |
10-09-2024 00:00:00 Tuesday |
5989.45 5966.35 |
6009.9 | 5927.6 | 10113 |
| 167 | 86.55 1.48 % |
09-09-2024 00:00:00 Monday |
5852.15 5938.7 |
5960 | 5843.25 | 24363 |
| 168 | -53.95 -0.91 % |
06-09-2024 00:00:00 Friday |
5899.95 5846 |
5899.95 | 5828.9 | 3362 |
| 169 | -70.8 -1.2 % |
05-09-2024 00:00:00 Thursday |
5919.95 5849.15 |
5919.95 | 5836.1 | 3164 |
| 170 | 177.25 3.08 % |
04-09-2024 00:00:00 Wednesday |
5750.05 5927.3 |
5935.05 | 5750.05 | 4699 |
| 171 | -18.65 -0.31 % |
03-09-2024 00:00:00 Tuesday |
5934 5915.35 |
5938.45 | 5873.65 | 4441 |
| 172 | 46 0.78 % |
02-09-2024 00:00:00 Monday |
5875.35 5921.35 |
5932 | 5863.25 | 10386 |
| 173 | 11.1 0.19 % |
30-08-2024 00:00:00 Friday |
5844.95 5856.05 |
5905 | 5798 | 6090 |
| 174 | 147.5 2.6 % |
29-08-2024 00:00:00 Thursday |
5682 5829.5 |
5843.6 | 5682 | 8824 |
| 175 | -56.35 -0.98 % |
28-08-2024 00:00:00 Wednesday |
5757 5700.65 |
5765.5 | 5693.05 | 4629 |
| 176 | -62.75 -1.08 % |
27-08-2024 00:00:00 Tuesday |
5824.8 5762.05 |
5839.05 | 5740 | 6729 |
| 177 | 6.05 0.1 % |
26-08-2024 00:00:00 Monday |
5789.35 5795.4 |
5857.5 | 5780.3 | 48874 |
| 178 | -34.75 -0.6 % |
23-08-2024 00:00:00 Friday |
5828.25 5793.5 |
5842.6 | 5783.45 | 1176 |
| 179 | -37.15 -0.63 % |
22-08-2024 00:00:00 Thursday |
5870 5832.85 |
5870 | 5814 | 2109 |
| 180 | 32.25 0.56 % |
21-08-2024 00:00:00 Wednesday |
5798.55 5830.8 |
5847 | 5759.35 | 4455 |
| 181 | 62.2 1.09 % |
20-08-2024 00:00:00 Tuesday |
5705.75 5767.95 |
5774.35 | 5705.75 | 1587 |
| 182 | -3.6 -0.06 % |
19-08-2024 00:00:00 Monday |
5735.9 5732.3 |
5761.95 | 5717.3 | 3461 |
| 183 | 63.05 1.11 % |
16-08-2024 00:00:00 Friday |
5667 5730.05 |
5741.95 | 5659.3 | 4171 |
| 184 | -32.35 -0.57 % |
14-08-2024 00:00:00 Wednesday |
5692.65 5660.3 |
5692.65 | 5594.5 | 2026 |
| 185 | 3.1 0.05 % |
13-08-2024 00:00:00 Tuesday |
5662.15 5665.25 |
5713.9 | 5618.7 | 4270 |
| 186 | -63.45 -1.11 % |
12-08-2024 00:00:00 Monday |
5708.25 5644.8 |
5774.9 | 5625 | 6229 |
| 187 | 6.8 0.12 % |
09-08-2024 00:00:00 Friday |
5736.05 5742.85 |
5783.75 | 5725 | 1144 |
| 188 | -94.5 -1.62 % |
08-08-2024 00:00:00 Thursday |
5837.65 5743.15 |
5862.45 | 5725 | 8558 |
| 189 | -52.4 -0.89 % |
07-08-2024 00:00:00 Wednesday |
5890 5837.6 |
5925.4 | 5810 | 11355 |
| 190 | 144.95 2.54 % |
06-08-2024 00:00:00 Tuesday |
5710.1 5855.05 |
5919 | 5710.1 | 36129 |
| 191 | -22 -0.38 % |
05-08-2024 00:00:00 Monday |
5722.95 5700.95 |
5833.65 | 5670 | 42372 |
| 192 | -26.65 -0.46 % |
02-08-2024 00:00:00 Friday |
5749.8 5723.15 |
5801.1 | 5636.25 | 9935 |
| 193 | -56.35 -0.97 % |
01-08-2024 00:00:00 Thursday |
5785 5728.65 |
5840.15 | 5700 | 10621 |
| 194 | -164.2 -2.76 % |
31-07-2024 00:00:00 Wednesday |
5949.85 5785.65 |
5949.85 | 5774 | 3539 |
| 195 | -48.15 -0.82 % |
30-07-2024 00:00:00 Tuesday |
5888.8 5840.65 |
5987.95 | 5830.95 | 6593 |
| 196 | -29.8 -0.5 % |
29-07-2024 00:00:00 Monday |
5934.9 5905.1 |
5938.5 | 5840.15 | 1637 |
| 197 | 42.4 0.73 % |
26-07-2024 00:00:00 Friday |
5830 5872.4 |
5885 | 5815.05 | 3811 |
| 198 | 4.3 0.07 % |
25-07-2024 00:00:00 Thursday |
5825 5829.3 |
5862.95 | 5804.2 | 4819 |
| 199 | -120.75 -2.03 % |
24-07-2024 00:00:00 Wednesday |
5946.65 5825.9 |
5947.25 | 5810 | 8416 |
| 200 | 52.65 0.89 % |
23-07-2024 00:00:00 Tuesday |
5894 5946.65 |
6007.95 | 5841.05 | 7384 |
| 201 | 8.6 0.15 % |
22-07-2024 00:00:00 Monday |
5877.6 5886.2 |
5931.1 | 5840.05 | 23090 |
| 202 | 18.2 0.31 % |
19-07-2024 00:00:00 Friday |
5862.75 5880.95 |
5975 | 5860.05 | 10934 |
| 203 | 1.5 0.03 % |
18-07-2024 00:00:00 Thursday |
5863.15 5864.65 |
5918 | 5820 | 23637 |
| 204 | 35.8 0.61 % |
16-07-2024 00:00:00 Tuesday |
5827.4 5863.2 |
5880.95 | 5782.65 | 3637 |
| 205 | -30.85 -0.53 % |
15-07-2024 00:00:00 Monday |
5839.05 5808.2 |
5850 | 5787.7 | 12677 |
| 206 | -8.3 -0.14 % |
12-07-2024 00:00:00 Friday |
5801.75 5793.45 |
5807.45 | 5715 | 4523 |
| 207 | -58.2 -1 % |
11-07-2024 00:00:00 Thursday |
5816.7 5758.5 |
5816.7 | 5725.6 | 3872 |
| 208 | 68.85 1.21 % |
10-07-2024 00:00:00 Wednesday |
5685.5 5754.35 |
5799.8 | 5683.05 | 23350 |
| 209 | -29.05 -0.51 % |
09-07-2024 00:00:00 Tuesday |
5698.6 5669.55 |
5705.4 | 5587 | 13743 |
| 210 | 20.8 0.37 % |
08-07-2024 00:00:00 Monday |
5546.7 5567.5 |
5615 | 5535.6 | 10188 |
| 211 | 120.3 2.22 % |
05-07-2024 00:00:00 Friday |
5427 5547.3 |
5553 | 5427 | 5780 |
| 212 | -4.85 -0.09 % |
04-07-2024 00:00:00 Thursday |
5430.65 5425.8 |
5485.6 | 5397.4 | 4926 |
| 213 | 32.1 0.59 % |
03-07-2024 00:00:00 Wednesday |
5417.9 5450 |
5499.55 | 5396.95 | 6691 |
| 214 | -80.2 -1.46 % |
02-07-2024 00:00:00 Tuesday |
5483.55 5403.35 |
5487 | 5386.55 | 2576 |
| 215 | -12.75 -0.23 % |
01-07-2024 00:00:00 Monday |
5480 5467.25 |
5482.15 | 5430.25 | 7282 |
| 216 | 24.45 0.45 % |
28-06-2024 00:00:00 Friday |
5425.6 5450.05 |
5490 | 5422 | 3514 |
| 217 | 66.55 1.24 % |
27-06-2024 00:00:00 Thursday |
5362.45 5429 |
5447.95 | 5362.45 | 10412 |
| 218 | 64.4 1.2 % |
26-06-2024 00:00:00 Wednesday |
5357.95 5422.35 |
5433 | 5319.05 | 9001 |
| 219 | 34.5 0.65 % |
25-06-2024 00:00:00 Tuesday |
5324.95 5359.45 |
5379.65 | 5286.95 | 7070 |
| 220 | -12.7 -0.24 % |
24-06-2024 00:00:00 Monday |
5314 5301.3 |
5329.35 | 5256 | 4495 |
| 221 | -46.7 -0.87 % |
21-06-2024 00:00:00 Friday |
5378 5331.3 |
5387.85 | 5319.55 | 5141 |
| 222 | 30.45 0.57 % |
20-06-2024 00:00:00 Thursday |
5354.35 5384.8 |
5400 | 5322.05 | 1948 |
| 223 | -74.65 -1.38 % |
19-06-2024 00:00:00 Wednesday |
5428.95 5354.3 |
5428.95 | 5352.3 | 3401 |
| 224 | 14.95 0.28 % |
18-06-2024 00:00:00 Tuesday |
5392.05 5407 |
5431.1 | 5376.25 | 2916 |
| 225 | -3.75 -0.07 % |
14-06-2024 00:00:00 Friday |
5401 5397.25 |
5449.95 | 5377.25 | 5439 |
| 226 | -68.05 -1.25 % |
13-06-2024 00:00:00 Thursday |
5449.95 5381.9 |
5449.95 | 5343 | 13575 |
| 227 | -94.4 -1.71 % |
12-06-2024 00:00:00 Wednesday |
5534.05 5439.65 |
5571.65 | 5430.3 | 5369 |
| 228 | 42 0.77 % |
11-06-2024 00:00:00 Tuesday |
5483 5525 |
5601.6 | 5483 | 6384 |
| 229 | -2.95 -0.05 % |
10-06-2024 00:00:00 Monday |
5499.95 5497 |
5560 | 5434.6 | 7562 |
| 230 | 20.45 0.38 % |
07-06-2024 00:00:00 Friday |
5442.8 5463.25 |
5467.85 | 5396.95 | 5694 |
| 231 | -47.55 -0.87 % |
06-06-2024 00:00:00 Thursday |
5484.95 5437.4 |
5491.65 | 5311.5 | 12979 |
| 232 | 136.95 2.56 % |
05-06-2024 00:00:00 Wednesday |
5350 5486.95 |
5725.8 | 5320.05 | 21983 |
| 233 | 138.3 2.68 % |
04-06-2024 00:00:00 Tuesday |
5163.65 5301.95 |
5414.95 | 5129.4 | 17968 |
| 234 | -22.35 -0.43 % |
03-06-2024 00:00:00 Monday |
5185.7 5163.35 |
5300 | 5157.8 | 3619 |
| 235 | -51.2 -0.98 % |
31-05-2024 00:00:00 Friday |
5213.95 5162.75 |
5220 | 5113.45 | 4492 |
| 236 | 25.55 0.49 % |
30-05-2024 00:00:00 Thursday |
5186.55 5212.1 |
5229 | 5175.1 | 5654 |
| 237 | 53.85 1.04 % |
29-05-2024 00:00:00 Wednesday |
5170.75 5224.6 |
5261.3 | 5170.75 | 1665 |
| 238 | 22.8 0.44 % |
28-05-2024 00:00:00 Tuesday |
5214 5236.8 |
5280 | 5182.65 | 3668 |
| 239 | -34.2 -0.65 % |
27-05-2024 00:00:00 Monday |
5244.2 5210 |
5257.75 | 5126.8 | 9339 |
| 240 | -36.9 -0.7 % |
24-05-2024 00:00:00 Friday |
5279.05 5242.15 |
5285 | 5219.7 | 2618 |
| 241 | 19.8 0.38 % |
23-05-2024 00:00:00 Thursday |
5265 5284.8 |
5294.15 | 5191.25 | 3753 |
| 242 | 39.45 0.76 % |
22-05-2024 00:00:00 Wednesday |
5225.1 5264.55 |
5300.1 | 5192.95 | 20646 |
| 243 | 171.1 3.42 % |
21-05-2024 00:00:00 Tuesday |
5010 5181.1 |
5187.05 | 5010 | 3257 |
| 244 | 95.95 1.91 % |
18-05-2024 00:00:00 Saturday |
5013.05 5109 |
5109 | 5013.05 | 751 |
| 245 | -0.05 0 % |
17-05-2024 00:00:00 Friday |
5091.05 5091 |
5122.4 | 5068.85 | 3716 |
| 246 | 341.35 7.11 % |
16-05-2024 00:00:00 Thursday |
4803.65 5145 |
5150 | 4803.65 | 9244 |
| 247 | -67.6 -1.31 % |
15-05-2024 00:00:00 Wednesday |
5154.75 5087.15 |
5168.15 | 5054.75 | 3188 |
| 248 | -12.7 -0.25 % |
14-05-2024 00:00:00 Tuesday |
5139.95 5127.25 |
5161 | 5034.65 | 5898 |
| 249 | 100.25 1.99 % |
13-05-2024 00:00:00 Monday |
5043.75 5144 |
5167.85 | 5043.75 | 17375 |
| 250 | 2.6 0.05 % |
10-05-2024 00:00:00 Friday |
5066 5068.6 |
5119.75 | 4972.55 | 8050 |
| 251 | -23.85 -0.47 % |
09-05-2024 00:00:00 Thursday |
5101.05 5077.2 |
5244.95 | 5047.5 | 29141 |
| 252 | 53.6 1.04 % |
08-05-2024 00:00:00 Wednesday |
5170.9 5224.5 |
5248 | 5130.25 | 9583 |
| 253 | 105.45 2.08 % |
07-05-2024 00:00:00 Tuesday |
5065.6 5171.05 |
5218 | 5041.75 | 41606 |
| 254 | 250.45 5.21 % |
06-05-2024 00:00:00 Monday |
4810.3 5060.75 |
5199.6 | 4805 | 107423 |
| 255 | -35.3 -0.74 % |
03-05-2024 00:00:00 Friday |
4762.6 4727.3 |
4773.15 | 4709.9 | 16024 |
| 256 | -25.1 -0.52 % |
02-05-2024 00:00:00 Thursday |
4785.1 4760 |
4811.95 | 4751 | 3526 |
| 257 | -12.8 -0.27 % |
30-04-2024 00:00:00 Tuesday |
4796.55 4783.75 |
4824 | 4765 | 7609 |
| 258 | -35.9 -0.74 % |
29-04-2024 00:00:00 Monday |
4826.75 4790.85 |
4827.55 | 4781.2 | 2925 |
| 259 | -50.45 -1.04 % |
26-04-2024 00:00:00 Friday |
4848 4797.55 |
4861 | 4794 | 5960 |
| 260 | -8.8 -0.18 % |
25-04-2024 00:00:00 Thursday |
4838.8 4830 |
4858.35 | 4748.2 | 4232 |
| 261 | 18.5 0.39 % |
24-04-2024 00:00:00 Wednesday |
4800 4818.5 |
4837.35 | 4780.45 | 11147 |
| 262 | 19.35 0.4 % |
23-04-2024 00:00:00 Tuesday |
4779.55 4798.9 |
4812 | 4722.55 | 8881 |
| 263 | 55.75 1.19 % |
22-04-2024 00:00:00 Monday |
4699.65 4755.4 |
4762.5 | 4661.25 | 4074 |
| 264 | -35.55 -0.76 % |
19-04-2024 00:00:00 Friday |
4699.55 4664 |
4699.55 | 4643.3 | 4730 |
| 265 | -24.05 -0.51 % |
18-04-2024 00:00:00 Thursday |
4749.85 4725.8 |
4758.25 | 4670 | 7701 |
| 266 | 3.85 0.08 % |
16-04-2024 00:00:00 Tuesday |
4746.15 4750 |
4770.85 | 4695 | 6686 |
| 267 | 9.05 0.19 % |
15-04-2024 00:00:00 Monday |
4749.65 4758.7 |
4779.1 | 4697 | 16845 |
| 268 | -99.8 -2.06 % |
12-04-2024 00:00:00 Friday |
4849.45 4749.65 |
4849.45 | 4744.1 | 3940 |
| 269 | -5.45 -0.11 % |
10-04-2024 00:00:00 Wednesday |
4812.9 4807.45 |
4817 | 4750 | 10260 |
| 270 | -48.6 -1 % |
09-04-2024 00:00:00 Tuesday |
4844.15 4795.55 |
4851.2 | 4786 | 6942 |
| 271 | -7.15 -0.15 % |
08-04-2024 00:00:00 Monday |
4849.95 4842.8 |
4849.95 | 4783 | 2874 |
| 272 | -24.25 -0.5 % |
05-04-2024 00:00:00 Friday |
4839.25 4815 |
4846.3 | 4794.6 | 6510 |
| 273 | -39.25 -0.81 % |
04-04-2024 00:00:00 Thursday |
4854.4 4815.15 |
4854.4 | 4784 | 3909 |
| 274 | -72.05 -1.47 % |
03-04-2024 00:00:00 Wednesday |
4900 4827.95 |
4900 | 4809 | 4166 |
| 275 | 4.65 0.09 % |
02-04-2024 00:00:00 Tuesday |
4905 4909.65 |
4910.3 | 4867.1 | 1655 |
| 276 | -20.6 -0.42 % |
01-04-2024 00:00:00 Monday |
4911.8 4891.2 |
4957.3 | 4885 | 5291 |
| 277 | -49.2 -1 % |
28-03-2024 00:00:00 Thursday |
4938.95 4889.75 |
4949 | 4867 | 10895 |
| 278 | -22.25 -0.45 % |
27-03-2024 00:00:00 Wednesday |
4961.2 4938.95 |
4982.35 | 4879.9 | 7066 |
| 279 | 157.85 3.3 % |
26-03-2024 00:00:00 Tuesday |
4788.5 4946.35 |
4975 | 4740.15 | 14395 |
| 280 | 75.65 1.58 % |
22-03-2024 00:00:00 Friday |
4782.05 4857.7 |
4890 | 4782.05 | 7558 |
| 281 | 2 0.04 % |
21-03-2024 00:00:00 Thursday |
4803.85 4805.85 |
4820.05 | 4764.3 | 4969 |
| 282 | -46.45 -0.96 % |
20-03-2024 00:00:00 Wednesday |
4849.85 4803.4 |
4849.85 | 4762.7 | 4185 |
| 283 | -79.75 -1.63 % |
19-03-2024 00:00:00 Tuesday |
4899.05 4819.3 |
4985.75 | 4802.15 | 5680 |
| 284 | 7.2 0.15 % |
18-03-2024 00:00:00 Monday |
4952.55 4959.75 |
5015 | 4952.55 | 3982 |
| 285 | 10.25 0.21 % |
15-03-2024 00:00:00 Friday |
4938.05 4948.3 |
5008.55 | 4919.15 | 10425 |
| 286 | 112.45 2.33 % |
14-03-2024 00:00:00 Thursday |
4826.05 4938.5 |
4953.95 | 4786.45 | 4351 |
| 287 | -4.05 -0.08 % |
13-03-2024 00:00:00 Wednesday |
4868.6 4864.55 |
4975 | 4824.35 | 6009 |
| 288 | -68.95 -1.4 % |
12-03-2024 00:00:00 Tuesday |
4937.2 4868.25 |
4937.2 | 4852.45 | 2049 |
| 289 | 42.7 0.87 % |
11-03-2024 00:00:00 Monday |
4887.3 4930 |
4956 | 4874.95 | 2557 |
| 290 | 27.55 0.57 % |
07-03-2024 00:00:00 Thursday |
4860.05 4887.6 |
4902.15 | 4837.7 | 1972 |
| 291 | 47.05 0.97 % |
06-03-2024 00:00:00 Wednesday |
4834.45 4881.5 |
4885.3 | 4793.45 | 3543 |
| 292 | -42.55 -0.87 % |
05-03-2024 00:00:00 Tuesday |
4867.35 4824.8 |
4867.35 | 4811.25 | 6030 |
| 293 | -80.3 -1.63 % |
04-03-2024 00:00:00 Monday |
4921 4840.7 |
4933.25 | 4834.2 | 13481 |
| 294 | -43.6 -0.88 % |
02-03-2024 00:00:00 Saturday |
4962.15 4918.55 |
4962.15 | 4900.1 | 173 |
| 295 | -86.55 -1.73 % |
01-03-2024 00:00:00 Friday |
4999.5 4912.95 |
4999.5 | 4912.95 | 14714 |
| 296 | 41.1 0.83 % |
29-02-2024 00:00:00 Thursday |
4924.95 4966.05 |
4982.8 | 4830.65 | 4114 |
| 297 | 7.2 0.15 % |
28-02-2024 00:00:00 Wednesday |
4880 4887.2 |
4913.55 | 4873.05 | 3287 |
| 298 | 28.2 0.58 % |
27-02-2024 00:00:00 Tuesday |
4870.8 4899 |
4934.15 | 4870.8 | 35345 |
| 299 | -38.15 -0.77 % |
26-02-2024 00:00:00 Monday |
4938.7 4900.55 |
4950 | 4892 | 2923 |
| 300 | -19.65 -0.4 % |
23-02-2024 00:00:00 Friday |
4958 4938.35 |
4967 | 4912.25 | 4376 |
| 301 | 28.95 0.59 % |
22-02-2024 00:00:00 Thursday |
4923.75 4952.7 |
4965 | 4860.4 | 4799 |
| 302 | -8 -0.16 % |
21-02-2024 00:00:00 Wednesday |
4924.05 4916.05 |
4987 | 4890 | 6491 |
| 303 | 21.7 0.44 % |
20-02-2024 00:00:00 Tuesday |
4901.95 4923.65 |
4931.15 | 4880.5 | 1773 |
| 304 | 12.05 0.25 % |
19-02-2024 00:00:00 Monday |
4912.05 4924.1 |
4941.85 | 4886.2 | 8081 |
| 305 | -110.7 -2.2 % |
16-02-2024 00:00:00 Friday |
5024.85 4914.15 |
5024.85 | 4894.1 | 28912 |
| 306 | -40.75 -0.82 % |
15-02-2024 00:00:00 Thursday |
4985.75 4945 |
5030 | 4935.4 | 2860 |
| 307 | 42.45 0.85 % |
14-02-2024 00:00:00 Wednesday |
4973.5 5015.95 |
5021.1 | 4950.95 | 2573 |
| 308 | -19 -0.38 % |
13-02-2024 00:00:00 Tuesday |
4996.25 4977.25 |
5050.05 | 4956.6 | 12535 |
| 309 | -13.4 -0.27 % |
12-02-2024 00:00:00 Monday |
4970 4956.6 |
4996.2 | 4942 | 2150 |
| 310 | 70.2 1.43 % |
09-02-2024 00:00:00 Friday |
4899.8 4970 |
4976.2 | 4862.25 | 8134 |
| 311 | -229.5 -4.5 % |
08-02-2024 00:00:00 Thursday |
5100.6 4871.1 |
5110.15 | 4834.2 | 15735 |
| 312 | -35.1 -0.69 % |
07-02-2024 00:00:00 Wednesday |
5115.1 5080 |
5180 | 4930.85 | 23814 |
| 313 | -173.65 -3.35 % |
06-02-2024 00:00:00 Tuesday |
5179.85 5006.2 |
5179.85 | 4994.55 | 6707 |
| 314 | -52.3 -1.01 % |
05-02-2024 00:00:00 Monday |
5164.95 5112.65 |
5237.2 | 5080 | 3710 |
| 315 | -3.4 -0.07 % |
02-02-2024 00:00:00 Friday |
5158.3 5154.9 |
5206.05 | 5133.35 | 6721 |
| 316 | -44.45 -0.86 % |
01-02-2024 00:00:00 Thursday |
5182.35 5137.9 |
5200.3 | 5130 | 9716 |
| 317 | 102.45 2.01 % |
31-01-2024 00:00:00 Wednesday |
5097.7 5200.15 |
5215.25 | 5034 | 5599 |
| 318 | -68.55 -1.33 % |
30-01-2024 00:00:00 Tuesday |
5157 5088.45 |
5192.1 | 5079.25 | 2801 |
| 319 | 5.1 0.1 % |
29-01-2024 00:00:00 Monday |
5125.15 5130.25 |
5215 | 5110.9 | 15614 |
| 320 | -29.25 -0.57 % |
25-01-2024 00:00:00 Thursday |
5156.25 5127 |
5237.15 | 5107.6 | 15833 |
| 321 | 115.6 2.31 % |
24-01-2024 00:00:00 Wednesday |
5010.15 5125.75 |
5170 | 5010.15 | 15247 |
| 322 | -122.85 -2.37 % |
23-01-2024 00:00:00 Tuesday |
5183.85 5061 |
5191.55 | 4927.1 | 5503 |
| 323 | 30.8 0.6 % |
20-01-2024 00:00:00 Saturday |
5153.05 5183.85 |
5244.95 | 5150 | 7941 |
| 324 | 108.5 2.15 % |
19-01-2024 00:00:00 Friday |
5041.5 5150 |
5166 | 5014.2 | 4137 |
| 325 | -34.45 -0.68 % |
18-01-2024 00:00:00 Thursday |
5057 5022.55 |
5069 | 4973.5 | 7159 |
| 326 | -125.2 -2.41 % |
17-01-2024 00:00:00 Wednesday |
5189.85 5064.65 |
5189.85 | 5057 | 6478 |
| 327 | -63.15 -1.22 % |
16-01-2024 00:00:00 Tuesday |
5182.65 5119.5 |
5216 | 5109.55 | 3902 |
| 328 | 47.25 0.92 % |
15-01-2024 00:00:00 Monday |
5149.05 5196.3 |
5224.6 | 5123.2 | 21397 |
| 329 | 1.7 0.03 % |
12-01-2024 00:00:00 Friday |
5140.4 5142.1 |
5247.25 | 5100 | 9915 |
| 330 | 37.9 0.74 % |
11-01-2024 00:00:00 Thursday |
5102.4 5140.3 |
5183 | 5079.1 | 5169 |
| 331 | -12.6 -0.25 % |
10-01-2024 00:00:00 Wednesday |
5115 5102.4 |
5142.75 | 5052.15 | 2938 |
| 332 | -64.85 -1.25 % |
09-01-2024 00:00:00 Tuesday |
5180 5115.15 |
5211 | 5096.9 | 10620 |
| 333 | -117.9 -2.23 % |
08-01-2024 00:00:00 Monday |
5295.25 5177.35 |
5300 | 5172.85 | 2754 |
| 334 | -109.85 -2.04 % |
05-01-2024 00:00:00 Friday |
5379.85 5270 |
5379.85 | 5257.1 | 5263 |
| 335 | 57.05 1.08 % |
04-01-2024 00:00:00 Thursday |
5305.85 5362.9 |
5375 | 5222.9 | 4212 |
| 336 | -52.6 -0.99 % |
03-01-2024 00:00:00 Wednesday |
5307.75 5255.15 |
5332.3 | 5245.35 | 3699 |
| 337 | -27.15 -0.51 % |
02-01-2024 00:00:00 Tuesday |
5320 5292.85 |
5330.55 | 5225 | 3878 |
| 338 | 27 0.51 % |
01-01-2024 00:00:00 Monday |
5290.65 5317.65 |
5349.35 | 5290 | 8354 |
| 339 | 57.85 1.1 % |
29-12-2023 00:00:00 Friday |
5281.1 5338.95 |
5386.25 | 5242.9 | 6107 |
| 340 | 58.2 1.12 % |
28-12-2023 00:00:00 Thursday |
5207.35 5265.55 |
5338.8 | 5187.7 | 12804 |
| 341 | -40.15 -0.77 % |
27-12-2023 00:00:00 Wednesday |
5247.35 5207.2 |
5247.35 | 5157.95 | 7514 |
| 342 | 68.5 1.33 % |
26-12-2023 00:00:00 Tuesday |
5159.4 5227.9 |
5242.7 | 5150.4 | 5031 |
| 343 | 70 1.38 % |
22-12-2023 00:00:00 Friday |
5075.2 5145.2 |
5185.75 | 5049.9 | 6573 |
| 344 | 126.2 2.56 % |
21-12-2023 00:00:00 Thursday |
4929.95 5056.15 |
5110 | 4876.7 | 25453 |
| 345 | 4 0.08 % |
20-12-2023 00:00:00 Wednesday |
4921 4925 |
5049.7 | 4915.95 | 6460 |
| 346 | 15.85 0.32 % |
19-12-2023 00:00:00 Tuesday |
4902.3 4918.15 |
4925 | 4860 | 3826 |
| 347 | -46.6 -0.95 % |
18-12-2023 00:00:00 Monday |
4925 4878.4 |
4925 | 4837.05 | 7755 |
| 348 | 24.6 0.5 % |
15-12-2023 00:00:00 Friday |
4902.2 4926.8 |
4955.35 | 4879.3 | 5088 |
| 349 | 8.1 0.16 % |
14-12-2023 00:00:00 Thursday |
4942.55 4950.65 |
4965 | 4895.1 | 5127 |
| 350 | 46.85 0.96 % |
13-12-2023 00:00:00 Wednesday |
4880.15 4927 |
4930.1 | 4860 | 1322 |
| 351 | -46.4 -0.94 % |
12-12-2023 00:00:00 Tuesday |
4952.95 4906.55 |
4971.25 | 4877.1 | 2686 |
| 352 | -69.85 -1.4 % |
11-12-2023 00:00:00 Monday |
4988.1 4918.25 |
4988.1 | 4901.5 | 6254 |
| 353 | -69.05 -1.38 % |
08-12-2023 00:00:00 Friday |
5013.4 4944.35 |
5058 | 4929.25 | 8978 |
| 354 | 35.05 0.7 % |
07-12-2023 00:00:00 Thursday |
4983.05 5018.1 |
5025 | 4961.95 | 6588 |
| 355 | 48.85 0.99 % |
06-12-2023 00:00:00 Wednesday |
4950 4998.85 |
5022 | 4949.95 | 3004 |
| 356 | 16.65 0.34 % |
05-12-2023 00:00:00 Tuesday |
4931.05 4947.7 |
4974.05 | 4931.05 | 3997 |
| 357 | -69.95 -1.4 % |
04-12-2023 00:00:00 Monday |
4999.95 4930 |
4999.95 | 4914.65 | 4515 |
| 358 | 107.3 2.21 % |
01-12-2023 00:00:00 Friday |
4862 4969.3 |
4983 | 4859.9 | 6416 |
| 359 | 11.8 0.24 % |
30-11-2023 00:00:00 Thursday |
4848.1 4859.9 |
4878 | 4799.25 | 5413 |
| 360 | 128.95 2.76 % |
29-11-2023 00:00:00 Wednesday |
4670.05 4799 |
4830 | 4670.05 | 20992 |
| 361 | 35.65 0.76 % |
28-11-2023 00:00:00 Tuesday |
4679.95 4715.6 |
4722 | 4628.3 | 2449 |
| 362 | -63.35 -1.35 % |
24-11-2023 00:00:00 Friday |
4706.2 4642.85 |
4711.1 | 4638.45 | 4337 |
| 363 | 1.45 0.03 % |
23-11-2023 00:00:00 Thursday |
4704.95 4706.4 |
4710 | 4677.15 | 1281 |
| 364 | -24 -0.51 % |
22-11-2023 00:00:00 Wednesday |
4724.95 4700.95 |
4724.95 | 4663.7 | 1489 |
| 365 | -7.05 -0.15 % |
21-11-2023 00:00:00 Tuesday |
4695.05 4688 |
4714 | 4664 | 7094 |
| 366 | 51.9 1.11 % |
20-11-2023 00:00:00 Monday |
4660.1 4712 |
4735.35 | 4660.1 | 2501 |
| 367 | -2.3 -0.05 % |
17-11-2023 00:00:00 Friday |
4714.95 4712.65 |
4746 | 4693.6 | 2614 |
| 368 | 10.6 0.23 % |
16-11-2023 00:00:00 Thursday |
4686.05 4696.65 |
4727.9 | 4678.05 | 9160 |
| 369 | -13.9 -0.3 % |
15-11-2023 00:00:00 Wednesday |
4711.05 4697.15 |
4722.55 | 4669.5 | 6407 |
| 370 | 28.1 0.6 % |
13-11-2023 00:00:00 Monday |
4672.9 4701 |
4701 | 4641.9 | 6287 |
| 371 | -17.1 -0.36 % |
12-11-2023 00:00:00 Sunday |
4690 4672.9 |
4698.95 | 4662.05 | 4084 |
| 372 | -9.95 -0.21 % |
10-11-2023 00:00:00 Friday |
4679.95 4670 |
4689 | 4624 | 2823 |
| 373 | -38.3 -0.82 % |
09-11-2023 00:00:00 Thursday |
4683.95 4645.65 |
4683.95 | 4633 | 2955 |
| 374 | 9.85 0.21 % |
08-11-2023 00:00:00 Wednesday |
4659.15 4669 |
4685.45 | 4649.05 | 9982 |
| 375 | 59.05 1.28 % |
07-11-2023 00:00:00 Tuesday |
4600.05 4659.1 |
4667.75 | 4592.8 | 4486 |
| 376 | 61.95 1.36 % |
06-11-2023 00:00:00 Monday |
4550.05 4612 |
4626.3 | 4549.15 | 11357 |
| 377 | 19.15 0.42 % |
03-11-2023 00:00:00 Friday |
4528.9 4548.05 |
4581 | 4525.55 | 34066 |
| 378 | 7.55 0.17 % |
02-11-2023 00:00:00 Thursday |
4521.35 4528.9 |
4569.05 | 4455.05 | 25194 |
| 379 | -29.95 -0.68 % |
01-11-2023 00:00:00 Wednesday |
4419.55 4389.6 |
4454.3 | 4349.95 | 7308 |
| 380 | -40.25 -0.9 % |
31-10-2023 00:00:00 Tuesday |
4463.1 4422.85 |
4463.1 | 4405 | 13102 |
| 381 | -41.5 -0.92 % |
30-10-2023 00:00:00 Monday |
4504.6 4463.1 |
4509.55 | 4442.3 | 24399 |
| 382 | 7.95 0.18 % |
27-10-2023 00:00:00 Friday |
4507.55 4515.5 |
4541.35 | 4490.8 | 5196 |
| 383 | -9.25 -0.2 % |
26-10-2023 00:00:00 Thursday |
4520.1 4510.85 |
4522 | 4476.9 | 20936 |
| 384 | 32.45 0.72 % |
25-10-2023 00:00:00 Wednesday |
4481.1 4513.55 |
4583 | 4481.1 | 41145 |
| 385 | -43.95 -0.96 % |
23-10-2023 00:00:00 Monday |
4578.95 4535 |
4600 | 4516.55 | 3451 |
| 386 | -31.15 -0.68 % |
20-10-2023 00:00:00 Friday |
4604.2 4573.05 |
4604.2 | 4558.7 | 7119 |
| 387 | -5.55 -0.12 % |
19-10-2023 00:00:00 Thursday |
4615.55 4610 |
4615.55 | 4562.2 | 9202 |
| 388 | -11.7 -0.25 % |
18-10-2023 00:00:00 Wednesday |
4609.05 4597.35 |
4622 | 4585.4 | 9275 |
| 389 | 37.35 0.82 % |
17-10-2023 00:00:00 Tuesday |
4565.4 4602.75 |
4610.65 | 4563.25 | 11564 |
| 390 | 33.55 0.74 % |
16-10-2023 00:00:00 Monday |
4550.05 4583.6 |
4590 | 4550.05 | 6480 |
| 391 | 15.05 0.33 % |
13-10-2023 00:00:00 Friday |
4565 4580.05 |
4585.6 | 4517.4 | 40557 |
| 392 | -34.85 -0.76 % |
12-10-2023 00:00:00 Thursday |
4599.85 4565 |
4599.85 | 4532.9 | 5069 |
| 393 | 14.45 0.32 % |
11-10-2023 00:00:00 Wednesday |
4544.55 4559 |
4567.35 | 4523.05 | 7747 |
| 394 | -5.85 -0.13 % |
10-10-2023 00:00:00 Tuesday |
4532.6 4526.75 |
4540 | 4504.2 | 4917 |
| 395 | -9 -0.2 % |
09-10-2023 00:00:00 Monday |
4535 4526 |
4535 | 4498.4 | 5465 |
| 396 | 23.05 0.51 % |
06-10-2023 00:00:00 Friday |
4510.05 4533.1 |
4545.7 | 4510.05 | 2074 |
| 397 | -35.45 -0.78 % |
05-10-2023 00:00:00 Thursday |
4569.95 4534.5 |
4569.95 | 4500.4 | 5256 |
| 398 | 29.25 0.65 % |
04-10-2023 00:00:00 Wednesday |
4509.75 4539 |
4540.6 | 4467.95 | 7629 |
| 399 | -37.4 -0.82 % |
03-10-2023 00:00:00 Tuesday |
4535.25 4497.85 |
4547.25 | 4487.4 | 26395 |
| 400 | -47.95 -1.05 % |
29-09-2023 00:00:00 Friday |
4584.95 4537 |
4584.95 | 4509 | 3530 |
| 401 | -80.15 -1.73 % |
28-09-2023 00:00:00 Thursday |
4625 4544.85 |
4634.1 | 4505.9 | 31927 |
| 402 | 28.65 0.62 % |
27-09-2023 00:00:00 Wednesday |
4598.95 4627.6 |
4633 | 4569.6 | 13957 |
| 403 | 35.05 0.77 % |
26-09-2023 00:00:00 Tuesday |
4569.9 4604.95 |
4610 | 4554.25 | 24742 |
| 404 | 65.75 1.45 % |
25-09-2023 00:00:00 Monday |
4521.05 4586.8 |
4586.8 | 4521.05 | 26785 |
| 405 | 10.1 0.22 % |
22-09-2023 00:00:00 Friday |
4560 4570.1 |
4571.8 | 4510 | 2990 |
| 406 | 50.95 1.13 % |
21-09-2023 00:00:00 Thursday |
4511.05 4562 |
4562 | 4480 | 42143 |
| 407 | -66.2 -1.44 % |
20-09-2023 00:00:00 Wednesday |
4596.35 4530.15 |
4600 | 4508 | 52430 |
| 408 | 64.15 1.41 % |
18-09-2023 00:00:00 Monday |
4537 4601.15 |
4604.55 | 4522.35 | 20914 |
| 409 | -82.8 -1.79 % |
15-09-2023 00:00:00 Friday |
4620.95 4538.15 |
4620.95 | 4520 | 14617 |
| 410 | -30.05 -0.65 % |
14-09-2023 00:00:00 Thursday |
4610.05 4580 |
4628.95 | 4553.25 | 10281 |
| 411 | 29.6 0.65 % |
13-09-2023 00:00:00 Wednesday |
4578.95 4608.55 |
4630 | 4551 | 9457 |
| 412 | 0.05 0 % |
12-09-2023 00:00:00 Tuesday |
4571 4571.05 |
4571.4 | 4506.9 | 4503 |
| 413 | 20.5 0.45 % |
11-09-2023 00:00:00 Monday |
4545 4565.5 |
4575 | 4540.45 | 14943 |
| 414 | -0.3 -0.01 % |
08-09-2023 00:00:00 Friday |
4540.75 4540.45 |
4548.45 | 4515 | 2689 |
| 415 | -45.45 -0.99 % |
07-09-2023 00:00:00 Thursday |
4575.05 4529.6 |
4589.95 | 4521 | 9591 |
| 416 | 54.35 1.2 % |
06-09-2023 00:00:00 Wednesday |
4515 4569.35 |
4589.55 | 4502.5 | 44204 |
| 417 | 7.1 0.16 % |
05-09-2023 00:00:00 Tuesday |
4508 4515.1 |
4539.25 | 4487.85 | 4416 |
| 418 | 31.4 0.7 % |
04-09-2023 00:00:00 Monday |
4473.7 4505.1 |
4512.75 | 4450 | 11409 |
| 419 | 10.05 0.22 % |
01-09-2023 00:00:00 Friday |
4475 4485.05 |
4497 | 4425.15 | 14718 |
| 420 | -88.7 -1.95 % |
31-08-2023 00:00:00 Thursday |
4560.05 4471.35 |
4568.75 | 4441 | 59372 |
| 421 | 13.4 0.3 % |
30-08-2023 00:00:00 Wednesday |
4541.05 4554.45 |
4554.45 | 4512.7 | 3138 |
| 422 | 24.25 0.54 % |
29-08-2023 00:00:00 Tuesday |
4510.7 4534.95 |
4534.95 | 4485.7 | 4412 |
| 423 | -29.75 -0.65 % |
28-08-2023 00:00:00 Monday |
4549.95 4520.2 |
4549.95 | 4484.35 | 6855 |
| 424 | -33.95 -0.74 % |
25-08-2023 00:00:00 Friday |
4558.95 4525 |
4558.95 | 4505.6 | 20425 |
| 425 | 44.8 0.99 % |
24-08-2023 00:00:00 Thursday |
4515.05 4559.85 |
4559.85 | 4515.05 | 22208 |
| 426 | -93.4 -2.02 % |
23-08-2023 00:00:00 Wednesday |
4619.2 4525.8 |
4619.2 | 4485 | 7953 |
| 427 | -7.75 -0.17 % |
22-08-2023 00:00:00 Tuesday |
4519.75 4512 |
4520 | 4496.9 | 3296 |
| 428 | -49.95 -1.1 % |
21-08-2023 00:00:00 Monday |
4550 4500.05 |
4558.1 | 4500.05 | 11399 |
| 429 | 27.2 0.6 % |
18-08-2023 00:00:00 Friday |
4502.85 4530.05 |
4552.8 | 4462.8 | 13431 |
| 430 | 34.35 0.77 % |
17-08-2023 00:00:00 Thursday |
4482.95 4517.3 |
4525 | 4475 | 8669 |
| 431 | 32.5 0.73 % |
16-08-2023 00:00:00 Wednesday |
4480.1 4512.6 |
4512.95 | 4422.9 | 15365 |
| 432 | 6.95 0.15 % |
14-08-2023 00:00:00 Monday |
4491.05 4498 |
4520 | 4453.95 | 13116 |
| 433 | -31 -0.68 % |
11-08-2023 00:00:00 Friday |
4540 4509 |
4544.95 | 4489 | 9148 |
| 434 | -51.7 -1.13 % |
10-08-2023 00:00:00 Thursday |
4595 4543.3 |
4613.5 | 4531.45 | 22632 |
| 435 | -10.5 -0.23 % |
09-08-2023 00:00:00 Wednesday |
4615 4604.5 |
4633 | 4575 | 13868 |
| 436 | -40.95 -0.88 % |
08-08-2023 00:00:00 Tuesday |
4644.95 4604 |
4680.65 | 4596.8 | 10521 |
| 437 | -102.6 -2.15 % |
07-08-2023 00:00:00 Monday |
4775.6 4673 |
4810.3 | 4620 | 35285 |
| 438 | 13 0.27 % |
04-08-2023 00:00:00 Friday |
4790 4803 |
4830 | 4769.25 | 10636 |
| 439 | -12.25 -0.26 % |
03-08-2023 00:00:00 Thursday |
4800.05 4787.8 |
4817.4 | 4770 | 7274 |
| 440 | -48 -0.99 % |
02-08-2023 00:00:00 Wednesday |
4838 4790 |
4838 | 4770 | 9449 |
| 441 | 41.45 0.87 % |
01-08-2023 00:00:00 Tuesday |
4760.1 4801.55 |
4845.9 | 4751.6 | 10624 |
| 442 | -82.35 -1.68 % |
31-07-2023 00:00:00 Monday |
4900 4817.65 |
4903 | 4766.55 | 21221 |
| 443 | 17.8 0.36 % |
28-07-2023 00:00:00 Friday |
4885.05 4902.85 |
4957.5 | 4851.5 | 6049 |
| 444 | -61.8 -1.25 % |
27-07-2023 00:00:00 Thursday |
4941.65 4879.85 |
5015 | 4763.2 | 18341 |
| 445 | 139.8 2.89 % |
26-07-2023 00:00:00 Wednesday |
4845.05 4984.85 |
4993.2 | 4845.05 | 3487 |
| 446 | -145.5 -2.89 % |
25-07-2023 00:00:00 Tuesday |
5039.95 4894.45 |
5040 | 4876 | 9140 |
| 447 | -70.3 -1.39 % |
24-07-2023 00:00:00 Monday |
5045 4974.7 |
5045 | 4945 | 9235 |
| 448 | -3.8 -0.08 % |
21-07-2023 00:00:00 Friday |
5043.05 5039.25 |
5103.75 | 5001.25 | 29525 |
| 449 | -37.05 -0.73 % |
20-07-2023 00:00:00 Thursday |
5079.95 5042.9 |
5084.55 | 5017.95 | 34150 |
| 450 | 27.95 0.56 % |
19-07-2023 00:00:00 Wednesday |
5032.05 5060 |
5142 | 5032.05 | 20684 |
| 451 | -63.1 -1.23 % |
18-07-2023 00:00:00 Tuesday |
5135.05 5071.95 |
5158.3 | 5053.4 | 3900 |
| 452 | 0.85 0.02 % |
17-07-2023 00:00:00 Monday |
5134.15 5135 |
5195 | 5120 | 8879 |
| 453 | 20.15 0.4 % |
14-07-2023 00:00:00 Friday |
5100 5120.15 |
5150 | 5088.3 | 4693 |
| 454 | 14.65 0.29 % |
13-07-2023 00:00:00 Thursday |
5073 5087.65 |
5146.8 | 5073 | 5257 |
| 455 | -1.2 -0.02 % |
12-07-2023 00:00:00 Wednesday |
5060.05 5058.85 |
5111.9 | 5045 | 1900 |
| 456 | 27.75 0.55 % |
11-07-2023 00:00:00 Tuesday |
5064.95 5092.7 |
5155.6 | 5058.95 | 6203 |
| 457 | -15.1 -0.3 % |
10-07-2023 00:00:00 Monday |
5065.05 5049.95 |
5098.55 | 4992.05 | 15503 |
| 458 | -106.75 -2.07 % |
07-07-2023 00:00:00 Friday |
5168.75 5062 |
5181.25 | 5044.1 | 4272 |
| 459 | -29.5 -0.57 % |
06-07-2023 00:00:00 Thursday |
5194.55 5165.05 |
5268.55 | 5126.7 | 25672 |
| 460 | 130.4 2.62 % |
05-07-2023 00:00:00 Wednesday |
4975.1 5105.5 |
5113.5 | 4964.8 | 3622 |
| 461 | -26.85 -0.53 % |
04-07-2023 00:00:00 Tuesday |
5034.95 5008.1 |
5034.95 | 4973.65 | 2485 |
| 462 | -3.75 -0.07 % |
03-07-2023 00:00:00 Monday |
5010.05 5006.3 |
5043.35 | 4991.55 | 2502 |
| 463 | 66.4 1.34 % |
30-06-2023 00:00:00 Friday |
4956.05 5022.45 |
5031.75 | 4955.85 | 7781 |
| 464 | 18.65 0.37 % |
28-06-2023 00:00:00 Wednesday |
4975 4993.65 |
5019.25 | 4960.4 | 5901 |
| 465 | -10.85 -0.22 % |
27-06-2023 00:00:00 Tuesday |
4966.05 4955.2 |
5038.75 | 4950.35 | 4299 |
| 466 | 28.75 0.58 % |
26-06-2023 00:00:00 Monday |
4971 4999.75 |
5023.35 | 4953.65 | 6008 |
| 467 | -9.55 -0.19 % |
23-06-2023 00:00:00 Friday |
4980.55 4971 |
4987.5 | 4943.75 | 4848 |
| 468 | -32 -0.64 % |
22-06-2023 00:00:00 Thursday |
5022.1 4990.1 |
5071.05 | 4975.7 | 5389 |
| 469 | -10.35 -0.2 % |
21-06-2023 00:00:00 Wednesday |
5084.95 5074.6 |
5084.95 | 5055.05 | 4887 |
| 470 | 43.6 0.87 % |
20-06-2023 00:00:00 Tuesday |
5010.65 5054.25 |
5060 | 5008.9 | 14344 |
| 471 | -40.9 -0.81 % |
19-06-2023 00:00:00 Monday |
5057 5016.1 |
5063 | 5004.35 | 6438 |
| 472 | 83.6 1.68 % |
16-06-2023 00:00:00 Friday |
4961.65 5045.25 |
5057.65 | 4961.65 | 5088 |
| 473 | 39.6 0.8 % |
15-06-2023 00:00:00 Thursday |
4934 4973.6 |
5017.45 | 4920.3 | 5532 |
| 474 | -5.8 -0.12 % |
14-06-2023 00:00:00 Wednesday |
4940 4934.2 |
4976.45 | 4928.4 | 4533 |
| 475 | 51.7 1.06 % |
13-06-2023 00:00:00 Tuesday |
4888.05 4939.75 |
4950.8 | 4888.05 | 2826 |
| 476 | -0.7 -0.01 % |
12-06-2023 00:00:00 Monday |
4900 4899.3 |
4907.45 | 4867.4 | 3388 |
| 477 | 12.65 0.26 % |
09-06-2023 00:00:00 Friday |
4865.05 4877.7 |
4980 | 4836.05 | 19532 |
| 478 | -41.25 -0.84 % |
08-06-2023 00:00:00 Thursday |
4916.4 4875.15 |
4916.4 | 4860 | 5651 |
| 479 | 196.05 4.17 % |
07-06-2023 00:00:00 Wednesday |
4697.05 4893.1 |
4907 | 4697.05 | 30544 |
| 480 | 52.75 1.13 % |
06-06-2023 00:00:00 Tuesday |
4650.05 4702.8 |
4717 | 4650.05 | 8691 |
| 481 | 60.05 1.3 % |
05-06-2023 00:00:00 Monday |
4627.6 4687.65 |
4711 | 4627.6 | 7468 |
| 482 | 41.2 0.89 % |
02-06-2023 00:00:00 Friday |
4615.05 4656.25 |
4716.85 | 4615.05 | 12995 |
| 483 | -49.3 -1.05 % |
01-06-2023 00:00:00 Thursday |
4679.95 4630.65 |
4679.95 | 4591.1 | 6518 |
| 484 | 83.25 1.82 % |
31-05-2023 00:00:00 Wednesday |
4574 4657.25 |
4679.05 | 4568.15 | 7121 |
| 485 | -48.2 -1.04 % |
30-05-2023 00:00:00 Tuesday |
4619.95 4571.75 |
4621.4 | 4562.95 | 11932 |
| 486 | -23.8 -0.52 % |
29-05-2023 00:00:00 Monday |
4596.95 4573.15 |
4623 | 4565 | 5657 |
| 487 | 1.9 0.04 % |
26-05-2023 00:00:00 Friday |
4595 4596.9 |
4622 | 4553.15 | 9861 |
| 488 | 9.5 0.21 % |
25-05-2023 00:00:00 Thursday |
4555.05 4564.55 |
4706.05 | 4533.9 | 19986 |
| 489 | -6.95 -0.15 % |
24-05-2023 00:00:00 Wednesday |
4525 4518.05 |
4568.7 | 4507.25 | 3668 |
| 490 | 22.55 0.5 % |
23-05-2023 00:00:00 Tuesday |
4497.6 4520.15 |
4580 | 4493.15 | 4714 |
| 491 | -1.4 -0.03 % |
22-05-2023 00:00:00 Monday |
4499 4497.6 |
4539.3 | 4485.7 | 3891 |
| 492 | -75.9 -1.66 % |
19-05-2023 00:00:00 Friday |
4576.9 4501 |
4594.85 | 4486 | 7366 |
| 493 | -68.5 -1.48 % |
18-05-2023 00:00:00 Thursday |
4635 4566.5 |
4655 | 4557.2 | 4612 |
| 494 | 10.55 0.23 % |
17-05-2023 00:00:00 Wednesday |
4619.75 4630.3 |
4637.5 | 4585.95 | 4980 |
| 495 | -55.65 -1.19 % |
16-05-2023 00:00:00 Tuesday |
4662.1 4606.45 |
4662.1 | 4579.3 | 5984 |
| 496 | -2.05 -0.04 % |
15-05-2023 00:00:00 Monday |
4631 4628.95 |
4678 | 4627.4 | 9908 |
| 497 | -9.35 -0.2 % |
12-05-2023 00:00:00 Friday |
4627 4617.65 |
4674.05 | 4600.45 | 36005 |
| 498 | 2.05 0.04 % |
11-05-2023 00:00:00 Thursday |
4624.95 4627 |
4651 | 4606.55 | 26025 |
| 499 | -24.2 -0.52 % |
10-05-2023 00:00:00 Wednesday |
4630 4605.8 |
4666 | 4588 | 10589 |
| 500 | -23.85 -0.52 % |
09-05-2023 00:00:00 Tuesday |
4620 4596.15 |
4631 | 4584 | 23107 |
| 501 | -54.95 -1.18 % |
08-05-2023 00:00:00 Monday |
4654.95 4600 |
4700.35 | 4575 | 13769 |
| 502 | 43.85 0.96 % |
05-05-2023 00:00:00 Friday |
4580.05 4623.9 |
4635 | 4580.05 | 5549 |
| 503 | 45.8 1.01 % |
04-05-2023 00:00:00 Thursday |
4538.95 4584.75 |
4595 | 4510.45 | 10445 |
| 504 | 30.35 0.67 % |
03-05-2023 00:00:00 Wednesday |
4499.95 4530.3 |
4547.4 | 4444.05 | 12471 |
| 505 | -43.7 -0.96 % |
02-05-2023 00:00:00 Tuesday |
4553 4509.3 |
4605 | 4501.65 | 9484 |
| 506 | 159.2 3.62 % |
28-04-2023 00:00:00 Friday |
4395.05 4554.25 |
4563.9 | 4395.05 | 9136 |
| 507 | 31.55 0.72 % |
27-04-2023 00:00:00 Thursday |
4381.65 4413.2 |
4428 | 4381.65 | 2931 |
| 508 | 48.35 1.11 % |
26-04-2023 00:00:00 Wednesday |
4356.05 4404.4 |
4421 | 4356.05 | 27007 |
| 509 | 77.65 1.8 % |
25-04-2023 00:00:00 Tuesday |
4324.95 4402.6 |
4409.85 | 4314.65 | 14205 |
| 510 | -12.75 -0.29 % |
24-04-2023 00:00:00 Monday |
4327.25 4314.5 |
4335.3 | 4296.2 | 18290 |
| 511 | 97.1 2.3 % |
21-04-2023 00:00:00 Friday |
4230.15 4327.25 |
4333.85 | 4230.15 | 12927 |
| 512 | -19.25 -0.45 % |
20-04-2023 00:00:00 Thursday |
4275.05 4255.8 |
4318.35 | 4246.9 | 5715 |
| 513 | -6.1 -0.14 % |
19-04-2023 00:00:00 Wednesday |
4307.15 4301.05 |
4326.15 | 4271.3 | 5107 |
| 514 | -33.55 -0.77 % |
18-04-2023 00:00:00 Tuesday |
4335.5 4301.95 |
4372.45 | 4290 | 36421 |
| 515 | 75.3 1.77 % |
17-04-2023 00:00:00 Monday |
4260.05 4335.35 |
4401.15 | 4259.25 | 23930 |
| 516 | 40 0.95 % |
13-04-2023 00:00:00 Thursday |
4222.05 4262.05 |
4349 | 4222.05 | 11176 |
| 517 | -1.65 -0.04 % |
12-04-2023 00:00:00 Wednesday |
4270.05 4268.4 |
4299.2 | 4262.7 | 42796 |
| 518 | -2.15 -0.05 % |
11-04-2023 00:00:00 Tuesday |
4275 4272.85 |
4305.8 | 4265.55 | 9806 |
| 519 | -34.1 -0.79 % |
10-04-2023 00:00:00 Monday |
4300 4265.9 |
4305.05 | 4245.6 | 10900 |
| 520 | -30.25 -0.7 % |
06-04-2023 00:00:00 Thursday |
4330 4299.75 |
4330 | 4290 | 4959 |
| 521 | -21.75 -0.5 % |
05-04-2023 00:00:00 Wednesday |
4350 4328.25 |
4359.1 | 4295 | 3953 |
| 522 | -3.55 -0.08 % |
03-04-2023 00:00:00 Monday |
4324 4320.45 |
4348.25 | 4288.5 | 4967 |
| 523 | 81.95 1.93 % |
31-03-2023 00:00:00 Friday |
4240.05 4322 |
4332.85 | 4240.05 | 6234 |
| 524 | 65.95 1.57 % |
29-03-2023 00:00:00 Wednesday |
4209.95 4275.9 |
4293.8 | 4199.8 | 6715 |
| 525 | -15.4 -0.37 % |
28-03-2023 00:00:00 Tuesday |
4214.75 4199.35 |
4225.6 | 4154 | 2863 |
| 526 | 6.5 0.15 % |
27-03-2023 00:00:00 Monday |
4205.05 4211.55 |
4242 | 4199.35 | 3355 |
| 527 | -47.15 -1.11 % |
24-03-2023 00:00:00 Friday |
4242.8 4195.65 |
4242.8 | 4191 | 6298 |
| 528 | -1.85 -0.04 % |
23-03-2023 00:00:00 Thursday |
4245.35 4243.5 |
4252.75 | 4198.45 | 3928 |
| 529 | -10.3 -0.24 % |
22-03-2023 00:00:00 Wednesday |
4255.65 4245.35 |
4272.1 | 4231.5 | 7022 |
| 530 | -67.95 -1.57 % |
21-03-2023 00:00:00 Tuesday |
4332.05 4264.1 |
4385.6 | 4260 | 6112 |
| 531 | -26.5 -0.61 % |
20-03-2023 00:00:00 Monday |
4355.05 4328.55 |
4362.55 | 4263.65 | 4231 |
| 532 | 60.4 1.4 % |
17-03-2023 00:00:00 Friday |
4301.65 4362.05 |
4368 | 4301.65 | 6796 |
| 533 | 74.95 1.77 % |
16-03-2023 00:00:00 Thursday |
4245.05 4320 |
4320 | 4251.5 | 45820 |
| 534 | -60.8 -1.41 % |
15-03-2023 00:00:00 Wednesday |
4305 4244.2 |
4318.45 | 4238.45 | 2844 |
| 535 | -29.1 -0.67 % |
14-03-2023 00:00:00 Tuesday |
4320 4290.9 |
4342.9 | 4277.7 | 5478 |
| 536 | 2.1 0.05 % |
13-03-2023 00:00:00 Monday |
4300.65 4302.75 |
4346.5 | 4290.15 | 21113 |
| 537 | 29.2 0.68 % |
10-03-2023 00:00:00 Friday |
4280.05 4309.25 |
4360 | 4280.05 | 14184 |
| 538 | -71.65 -1.64 % |
09-03-2023 00:00:00 Thursday |
4363.95 4292.3 |
4363.95 | 4277.65 | 4262 |
| 539 | 22.65 0.52 % |
08-03-2023 00:00:00 Wednesday |
4318 4340.65 |
4369.9 | 4313.55 | 4438 |
| 540 | -53.4 -1.22 % |
06-03-2023 00:00:00 Monday |
4372.25 4318.85 |
4388.5 | 4281 | 14660 |
| 541 | 24.3 0.55 % |
03-03-2023 00:00:00 Friday |
4390.05 4414.35 |
4443 | 4383.55 | 4142 |
| 542 | -21.95 -0.5 % |
02-03-2023 00:00:00 Thursday |
4413.95 4392 |
4413.95 | 4346.25 | 4703 |
| 543 | -64.8 -1.46 % |
01-03-2023 00:00:00 Wednesday |
4445 4380.2 |
4451.4 | 4355.55 | 6587 |
| 544 | 84.6 1.93 % |
28-02-2023 00:00:00 Tuesday |
4377.15 4461.75 |
4472.35 | 4377.15 | 2098 |
| 545 | -53.2 -1.2 % |
27-02-2023 00:00:00 Monday |
4441.15 4387.95 |
4467.15 | 4376.6 | 4059 |
| 546 | -10.35 -0.23 % |
24-02-2023 00:00:00 Friday |
4451.55 4441.2 |
4494.6 | 4420.45 | 7802 |
| 547 | -29.65 -0.66 % |
23-02-2023 00:00:00 Thursday |
4482.6 4452.95 |
4498.2 | 4430 | 3483 |
| 548 | -42.45 -0.94 % |
22-02-2023 00:00:00 Wednesday |
4524.9 4482.45 |
4537.35 | 4476.6 | 6229 |
| 549 | 70.65 1.59 % |
21-02-2023 00:00:00 Tuesday |
4433.05 4503.7 |
4524.6 | 4433.05 | 9211 |
| 550 | -69 -1.53 % |
20-02-2023 00:00:00 Monday |
4523.15 4454.15 |
4544.2 | 4442.2 | 4157 |
| 551 | -9.35 -0.21 % |
17-02-2023 00:00:00 Friday |
4541.65 4532.3 |
4587 | 4517 | 11461 |
| 552 | -14.9 -0.32 % |
16-02-2023 00:00:00 Thursday |
4586 4571.1 |
4616.9 | 4564.35 | 3020 |
| 553 | -8.5 -0.18 % |
15-02-2023 00:00:00 Wednesday |
4597.95 4589.45 |
4597.95 | 4530.8 | 2686 |
| 554 | -5.3 -0.12 % |
14-02-2023 00:00:00 Tuesday |
4603.95 4598.65 |
4622.75 | 4583 | 1227 |
| 555 | -33.65 -0.73 % |
13-02-2023 00:00:00 Monday |
4619.5 4585.85 |
4635.25 | 4580.6 | 1800 |
| 556 | -60.95 -1.3 % |
10-02-2023 00:00:00 Friday |
4680 4619.05 |
4680 | 4597.05 | 5196 |
| 557 | 10.7 0.23 % |
09-02-2023 00:00:00 Thursday |
4626.9 4637.6 |
4658 | 4585 | 1722 |
| 558 | -6.1 -0.13 % |
08-02-2023 00:00:00 Wednesday |
4597.05 4590.95 |
4637.05 | 4578 | 3670 |
| 559 | -24.65 -0.53 % |
07-02-2023 00:00:00 Tuesday |
4630 4605.35 |
4661.5 | 4595.95 | 5979 |
| 560 | 24.6 0.53 % |
06-02-2023 00:00:00 Monday |
4602 4626.6 |
4634.1 | 4602 | 4502 |
| 561 | 34.8 0.76 % |
03-02-2023 00:00:00 Friday |
4590 4624.8 |
4656.45 | 4571.5 | 26221 |
| 562 | 73.65 1.64 % |
02-02-2023 00:00:00 Thursday |
4502.05 4575.7 |
4596.65 | 4371.7 | 36803 |
| 563 | 14.35 0.33 % |
01-02-2023 00:00:00 Wednesday |
4354.95 4369.3 |
4444 | 4329.1 | 13095 |
| 564 | -72.95 -1.66 % |
31-01-2023 00:00:00 Tuesday |
4391.05 4318.1 |
4417.15 | 4264.2 | 8130 |
| 565 | 38.55 0.88 % |
30-01-2023 00:00:00 Monday |
4370 4408.55 |
4420 | 4321.05 | 3176 |
| 566 | 23.7 0.54 % |
27-01-2023 00:00:00 Friday |
4356.6 4380.3 |
4437.35 | 4355.6 | 7776 |
| 567 | 46.35 1.07 % |
25-01-2023 00:00:00 Wednesday |
4350.85 4397.2 |
4436 | 4350.85 | 1884 |
| 568 | 61.5 1.42 % |
24-01-2023 00:00:00 Tuesday |
4336.45 4397.95 |
4407.15 | 4324 | 3247 |
| 569 | 23 0.53 % |
23-01-2023 00:00:00 Monday |
4315.25 4338.25 |
4355 | 4315.25 | 2756 |
| 570 | -1.25 -0.03 % |
20-01-2023 00:00:00 Friday |
4320.6 4319.35 |
4361.9 | 4315 | 2390 |
| 571 | 0.75 0.02 % |
19-01-2023 00:00:00 Thursday |
4369.25 4370 |
4400 | 4360 | 4570 |
| 572 | 44 1.01 % |
18-01-2023 00:00:00 Wednesday |
4350.35 4394.35 |
4419.65 | 4350.35 | 4577 |
| 573 | 59.1 1.37 % |
17-01-2023 00:00:00 Tuesday |
4306.05 4365.15 |
4371.4 | 4295.4 | 2560 |
| 574 | -27 -0.62 % |
16-01-2023 00:00:00 Monday |
4333 4306 |
4337.45 | 4301 | 1849 |
| 575 | -6.4 -0.15 % |
13-01-2023 00:00:00 Friday |
4341.95 4335.55 |
4368.85 | 4290 | 2220 |
| 576 | -16.55 -0.38 % |
12-01-2023 00:00:00 Thursday |
4315.65 4299.1 |
4340 | 4285.25 | 7211 |
| 577 | -22.2 -0.51 % |
11-01-2023 00:00:00 Wednesday |
4335.15 4312.95 |
4357 | 4298.85 | 4091 |
| 578 | -2.9 -0.07 % |
10-01-2023 00:00:00 Tuesday |
4331.65 4328.75 |
4364.2 | 4319 | 1984 |
| 579 | -48.6 -1.1 % |
09-01-2023 00:00:00 Monday |
4408.95 4360.35 |
4408.95 | 4337.4 | 3498 |
| 580 | 16.4 0.38 % |
06-01-2023 00:00:00 Friday |
4341.8 4358.2 |
4369.15 | 4311.25 | 4238 |
| 581 | 63.65 1.5 % |
05-01-2023 00:00:00 Thursday |
4247.6 4311.25 |
4387 | 4241.45 | 10144 |
| 582 | -6.25 -0.15 % |
04-01-2023 00:00:00 Wednesday |
4240.05 4233.8 |
4272.1 | 4218.85 | 3825 |
| 583 | -53.15 -1.24 % |
03-01-2023 00:00:00 Tuesday |
4292.3 4239.15 |
4296.05 | 4207.8 | 6395 |
| 584 | -87.5 -2 % |
02-01-2023 00:00:00 Monday |
4379.8 4292.3 |
4379.8 | 4280 | 3508 |
| 585 | -68.05 -1.56 % |
30-12-2022 00:00:00 Friday |
4374.7 4306.65 |
4375.2 | 4300 | 3761 |
| 586 | -4.55 -0.1 % |
29-12-2022 00:00:00 Thursday |
4358 4353.45 |
4379.35 | 4298 | 2156 |
| 587 | 25.5 0.58 % |
28-12-2022 00:00:00 Wednesday |
4360 4385.5 |
4403.9 | 4360 | 2262 |
| 588 | 5.8 0.13 % |
27-12-2022 00:00:00 Tuesday |
4366.05 4371.85 |
4399 | 4350 | 4523 |
| 589 | 75.35 1.75 % |
26-12-2022 00:00:00 Monday |
4300.15 4375.5 |
4395.8 | 4300.15 | 2424 |
| 590 | -61.35 -1.4 % |
23-12-2022 00:00:00 Friday |
4391.4 4330.05 |
4397.45 | 4324 | 3178 |
| 591 | -55.6 -1.25 % |
22-12-2022 00:00:00 Thursday |
4447 4391.4 |
4447 | 4379.1 | 2710 |
| 592 | -111.25 -2.46 % |
21-12-2022 00:00:00 Wednesday |
4530 4418.75 |
4530 | 4407.3 | 5997 |
| 593 | -19.55 -0.43 % |
20-12-2022 00:00:00 Tuesday |
4527 4507.45 |
4534.35 | 4468 | 2858 |
| 594 | 66.4 1.49 % |
19-12-2022 00:00:00 Monday |
4458.6 4525 |
4535 | 4423.75 | 12048 |
| 595 | -12.95 -0.29 % |
16-12-2022 00:00:00 Friday |
4460 4447.05 |
4474 | 4426.8 | 6686 |
| 596 | 55.3 1.25 % |
15-12-2022 00:00:00 Thursday |
4410.05 4465.35 |
4484 | 4410.05 | 6054 |
| 597 | -2.7 -0.06 % |
14-12-2022 00:00:00 Wednesday |
4411.4 4408.7 |
4450 | 4390 | 3797 |
| 598 | -39 -0.87 % |
13-12-2022 00:00:00 Tuesday |
4466.6 4427.6 |
4466.6 | 4411.05 | 1577 |
| 599 | -9 -0.2 % |
12-12-2022 00:00:00 Monday |
4439.95 4430.95 |
4439.95 | 4384.45 | 6343 |
| 600 | 17.8 0.41 % |
09-12-2022 00:00:00 Friday |
4394 4411.8 |
4423.15 | 4386.8 | 13072 |
| 601 | 11.6 0.26 % |
08-12-2022 00:00:00 Thursday |
4381.65 4393.25 |
4440.6 | 4381.65 | 2441 |
| 602 | -25.65 -0.58 % |
07-12-2022 00:00:00 Wednesday |
4418.1 4392.45 |
4436.05 | 4382 | 4621 |
| 603 | 33.85 0.77 % |
06-12-2022 00:00:00 Tuesday |
4391.05 4424.9 |
4451.45 | 4385.65 | 4104 |
| 604 | -40.6 -0.91 % |
05-12-2022 00:00:00 Monday |
4443.85 4403.25 |
4443.85 | 4370.8 | 3342 |
| 605 | 25.65 0.58 % |
02-12-2022 00:00:00 Friday |
4399.45 4425.1 |
4442.4 | 4381.6 | 5715 |
| 606 | 19.7 0.45 % |
01-12-2022 00:00:00 Thursday |
4379.75 4399.45 |
4410 | 4340 | 4696 |
| 607 | 40.8 0.95 % |
30-11-2022 00:00:00 Wednesday |
4312 4352.8 |
4386 | 4290.85 | 13673 |
| 608 | 52.85 1.25 % |
29-11-2022 00:00:00 Tuesday |
4230 4282.85 |
4300.8 | 4224.3 | 10403 |
| 609 | 33.15 0.79 % |
28-11-2022 00:00:00 Monday |
4179 4212.15 |
4225 | 4160.8 | 3953 |
| 610 | -13.3 -0.32 % |
25-11-2022 00:00:00 Friday |
4196.15 4182.85 |
4204.3 | 4148.2 | 6545 |
| 611 | 49.95 1.2 % |
24-11-2022 00:00:00 Thursday |
4145.8 4195.75 |
4208 | 4145.8 | 4321 |
| 612 | 10.8 0.26 % |
23-11-2022 00:00:00 Wednesday |
4142.6 4153.4 |
4193.2 | 4140.8 | 5382 |
| 613 | 61.65 1.51 % |
22-11-2022 00:00:00 Tuesday |
4095.05 4156.7 |
4163 | 4095.05 | 8911 |
| 614 | 15.45 0.38 % |
21-11-2022 00:00:00 Monday |
4106.95 4122.4 |
4147.8 | 4096.3 | 5657 |
| 615 | -21.8 -0.53 % |
18-11-2022 00:00:00 Friday |
4126.15 4104.35 |
4132.35 | 4064 | 3592 |
| 616 | -8.35 -0.2 % |
17-11-2022 00:00:00 Thursday |
4132.8 4124.45 |
4148 | 4104 | 5216 |
| 617 | -1.15 -0.03 % |
16-11-2022 00:00:00 Wednesday |
4134 4132.85 |
4141.6 | 4095 | 9102 |
| 618 | 31.5 0.77 % |
15-11-2022 00:00:00 Tuesday |
4108.05 4139.55 |
4151 | 4089.65 | 16685 |
| 619 | 6.45 0.16 % |
14-11-2022 00:00:00 Monday |
4096 4102.45 |
4152 | 4076.15 | 7996 |
| 620 | -44.95 -1.09 % |
11-11-2022 00:00:00 Friday |
4141.55 4096.6 |
4175.2 | 4085.85 | 11054 |
| 621 | -34.05 -0.82 % |
10-11-2022 00:00:00 Thursday |
4170 4135.95 |
4188 | 4107.85 | 6591 |
| 622 | 30.45 0.74 % |
09-11-2022 00:00:00 Wednesday |
4142 4172.45 |
4235 | 4120 | 32599 |
| 623 | 207.2 5.27 % |
07-11-2022 00:00:00 Monday |
3935 4142.2 |
4189.95 | 3935 | 111844 |
| 624 | 58.3 1.56 % |
04-11-2022 00:00:00 Friday |
3743 3801.3 |
3812 | 3743 | 4525 |
| 625 | 26.6 0.72 % |
03-11-2022 00:00:00 Thursday |
3720 3746.6 |
3761.05 | 3710.35 | 20647 |
| 626 | -63.7 -1.68 % |
02-11-2022 00:00:00 Wednesday |
3788 3724.3 |
3793 | 3717 | 4559 |
| 627 | 23.65 0.63 % |
01-11-2022 00:00:00 Tuesday |
3762 3785.65 |
3808.95 | 3754.4 | 37113 |
| 628 | -14.3 -0.38 % |
31-10-2022 00:00:00 Monday |
3780 3765.7 |
3799 | 3740 | 3659 |
| 629 | 34.35 0.92 % |
28-10-2022 00:00:00 Friday |
3742.25 3776.6 |
3789 | 3731.65 | 3326 |
| 630 | 49.55 1.34 % |
27-10-2022 00:00:00 Thursday |
3704.05 3753.6 |
3768.25 | 3702.35 | 5389 |
| 631 | -82.2 -2.17 % |
25-10-2022 00:00:00 Tuesday |
3793.8 3711.6 |
3804.3 | 3690.9 | 98055 |
| 632 | 7.9 0.21 % |
24-10-2022 00:00:00 Monday |
3795 3802.9 |
3837.05 | 3729 | 2078 |
| 633 | -0.55 -0.01 % |
21-10-2022 00:00:00 Friday |
3792 3791.45 |
3812 | 3762.7 | 2968 |
| 634 | 24.6 0.65 % |
20-10-2022 00:00:00 Thursday |
3765 3789.6 |
3801.9 | 3748.55 | 4530 |
| 635 | -6.2 -0.16 % |
19-10-2022 00:00:00 Wednesday |
3773 3766.8 |
3787 | 3742 | 4821 |
| 636 | -17.6 -0.46 % |
18-10-2022 00:00:00 Tuesday |
3786 3768.4 |
3804.6 | 3748.2 | 5206 |
| 637 | -13.5 -0.36 % |
17-10-2022 00:00:00 Monday |
3791.05 3777.55 |
3805.45 | 3753 | 145909 |
| 638 | -5.35 -0.14 % |
14-10-2022 00:00:00 Friday |
3800 3794.65 |
3812.2 | 3768.8 | 3053 |
| 639 | -10.3 -0.27 % |
13-10-2022 00:00:00 Thursday |
3793.95 3783.65 |
3793.95 | 3748 | 2489 |
| 640 | 30 0.8 % |
12-10-2022 00:00:00 Wednesday |
3730 3760 |
3772 | 3727.9 | 4760 |
| 641 | -75.95 -2 % |
11-10-2022 00:00:00 Tuesday |
3805.05 3729.1 |
3818 | 3719.85 | 144887 |
| 642 | 45.6 1.21 % |
10-10-2022 00:00:00 Monday |
3753.95 3799.55 |
3811.4 | 3718.25 | 2581 |
| 643 | -16.4 -0.43 % |
07-10-2022 00:00:00 Friday |
3798.95 3782.55 |
3798.95 | 3732.5 | 3230 |
| 644 | -55.05 -1.44 % |
06-10-2022 00:00:00 Thursday |
3822.05 3767 |
3843.1 | 3762.05 | 5026 |
| 645 | 32.55 0.86 % |
04-10-2022 00:00:00 Tuesday |
3785.05 3817.6 |
3826 | 3778.4 | 3517 |
| 646 | -75.1 -1.95 % |
03-10-2022 00:00:00 Monday |
3843.05 3767.95 |
3876 | 3755 | 7532 |
| 647 | -5.05 -0.13 % |
30-09-2022 00:00:00 Friday |
3850.05 3845 |
3885.3 | 3820.7 | 8676 |
| 648 | 12.2 0.32 % |
29-09-2022 00:00:00 Thursday |
3852.85 3865.05 |
3873.25 | 3810.55 | 3472 |
| 649 | 47.8 1.26 % |
28-09-2022 00:00:00 Wednesday |
3805.05 3852.85 |
3867 | 3789.65 | 9388 |
| 650 | 35.6 0.94 % |
27-09-2022 00:00:00 Tuesday |
3790.05 3825.65 |
3888 | 3790.05 | 12534 |
| 651 | 7.75 0.21 % |
26-09-2022 00:00:00 Monday |
3779.55 3787.3 |
3826.85 | 3777.15 | 11370 |
| 652 | -38 -0.99 % |
23-09-2022 00:00:00 Friday |
3830 3792 |
3841 | 3780.9 | 15617 |
| 653 | 73.1 1.95 % |
22-09-2022 00:00:00 Thursday |
3755 3828.1 |
3834.35 | 3754.5 | 12180 |
| 654 | 134.8 3.71 % |
21-09-2022 00:00:00 Wednesday |
3630 3764.8 |
3788.9 | 3630 | 78607 |
| 655 | 12.6 0.35 % |
20-09-2022 00:00:00 Tuesday |
3635.2 3647.8 |
3700.65 | 3594 | 74527 |
| 656 | -94.75 -2.59 % |
19-09-2022 00:00:00 Monday |
3664.95 3570.2 |
3664.95 | 3555 | 120928 |
| 657 | -84.45 -2.27 % |
16-09-2022 00:00:00 Friday |
3721.4 3636.95 |
3740 | 3622 | 7689 |
| 658 | -33.5 -0.89 % |
15-09-2022 00:00:00 Thursday |
3754.9 3721.4 |
3788 | 3715 | 6951 |
| 659 | 47.45 1.28 % |
14-09-2022 00:00:00 Wednesday |
3702.2 3749.65 |
3760.85 | 3702.2 | 6787 |
| 660 | 82.85 2.26 % |
13-09-2022 00:00:00 Tuesday |
3670 3752.85 |
3765 | 3670 | 9812 |
| 661 | 26.4 0.73 % |
12-09-2022 00:00:00 Monday |
3640.05 3666.45 |
3697.9 | 3640.05 | 16443 |
| 662 | -24.45 -0.67 % |
09-09-2022 00:00:00 Friday |
3675 3650.55 |
3699.65 | 3643 | 4093 |
| 663 | -3.95 -0.11 % |
08-09-2022 00:00:00 Thursday |
3674 3670.05 |
3685.35 | 3634 | 3336 |
| 664 | 62.5 1.73 % |
07-09-2022 00:00:00 Wednesday |
3604.6 3667.1 |
3673 | 3590 | 5105 |
| 665 | -53.45 -1.46 % |
06-09-2022 00:00:00 Tuesday |
3661.55 3608.1 |
3693.55 | 3595.05 | 8447 |
| 666 | -41.45 -1.12 % |
05-09-2022 00:00:00 Monday |
3703 3661.55 |
3710.2 | 3658.05 | 7098 |
| 667 | -29 -0.78 % |
02-09-2022 00:00:00 Friday |
3732 3703 |
3758.45 | 3700.5 | 26350 |
| 668 | -26.55 -0.71 % |
01-09-2022 00:00:00 Thursday |
3743.6 3717.05 |
3745.45 | 3674.5 | 7470 |
| 669 | 45.4 1.23 % |
30-08-2022 00:00:00 Tuesday |
3700.2 3745.6 |
3765 | 3700.2 | 12553 |
| 670 | 133.95 3.75 % |
29-08-2022 00:00:00 Monday |
3573.35 3707.3 |
3729 | 3573.35 | 15134 |
| 671 | 8.65 0.24 % |
26-08-2022 00:00:00 Friday |
3639.05 3647.7 |
3668 | 3628.35 | 6440 |
| 672 | -17.5 -0.48 % |
25-08-2022 00:00:00 Thursday |
3665 3647.5 |
3676.95 | 3641 | 7223 |
| 673 | -20.55 -0.56 % |
24-08-2022 00:00:00 Wednesday |
3680 3659.45 |
3680 | 3637.1 | 2466 |
| 674 | 7.6 0.21 % |
23-08-2022 00:00:00 Tuesday |
3669.95 3677.55 |
3703.4 | 3638.1 | 34927 |
| 675 | 23.9 0.65 % |
22-08-2022 00:00:00 Monday |
3652 3675.9 |
3731 | 3637.2 | 21121 |
| 676 | -62.35 -1.67 % |
19-08-2022 00:00:00 Friday |
3724.9 3662.55 |
3724.9 | 3644 | 4417 |
| 677 | -9.55 -0.26 % |
18-08-2022 00:00:00 Thursday |
3702 3692.45 |
3726.8 | 3679.35 | 7167 |
| 678 | 5.7 0.15 % |
17-08-2022 00:00:00 Wednesday |
3700 3705.7 |
3714 | 3685.6 | 11229 |
| 679 | 9.2 0.25 % |
16-08-2022 00:00:00 Tuesday |
3680 3689.2 |
3722.2 | 3672 | 4991 |
| 680 | 29.4 0.81 % |
12-08-2022 00:00:00 Friday |
3630.05 3659.45 |
3666 | 3606.9 | 10135 |
| 681 | -14.55 -0.4 % |
11-08-2022 00:00:00 Thursday |
3655 3640.45 |
3680 | 3632.2 | 3839 |
| 682 | 13.65 0.38 % |
10-08-2022 00:00:00 Wednesday |
3633 3646.65 |
3672.6 | 3625 | 4023 |
| 683 | -30.4 -0.83 % |
08-08-2022 00:00:00 Monday |
3662 3631.6 |
3701.2 | 3613 | 17813 |
| 684 | -56.25 -1.5 % |
05-08-2022 00:00:00 Friday |
3745 3688.75 |
3832.75 | 3680 | 96738 |
| 685 | 7.6 0.2 % |
04-08-2022 00:00:00 Thursday |
3770 3777.6 |
3793.6 | 3726.9 | 10873 |
| 686 | 18.1 0.48 % |
03-08-2022 00:00:00 Wednesday |
3751 3769.1 |
3793 | 3725.6 | 12164 |
| 687 | -51.7 -1.35 % |
02-08-2022 00:00:00 Tuesday |
3841.05 3789.35 |
3908 | 3758.35 | 17348 |
| 688 | -42.4 -1.09 % |
01-08-2022 00:00:00 Monday |
3900.85 3858.45 |
3911.55 | 3840 | 159950 |
| 689 | 18.85 0.49 % |
29-07-2022 00:00:00 Friday |
3882 3900.85 |
3948 | 3877.65 | 18291 |
| 690 | 5.95 0.15 % |
28-07-2022 00:00:00 Thursday |
3867 3872.95 |
3881 | 3836.1 | 6820 |
| 691 | 27.65 0.72 % |
27-07-2022 00:00:00 Wednesday |
3822.4 3850.05 |
3863 | 3782.05 | 17789 |
| 692 | -69.2 -1.79 % |
26-07-2022 00:00:00 Tuesday |
3876 3806.8 |
3883.5 | 3797.6 | 6427 |
| 693 | 15.3 0.4 % |
25-07-2022 00:00:00 Monday |
3870 3885.3 |
3916.45 | 3850 | 22134 |
| 694 | -2.5 -0.06 % |
22-07-2022 00:00:00 Friday |
3873.95 3871.45 |
3927.65 | 3853.55 | 23502 |
| 695 | 26.95 0.7 % |
21-07-2022 00:00:00 Thursday |
3828.3 3855.25 |
3865 | 3821.05 | 15111 |
| 696 | 38.3 1.01 % |
20-07-2022 00:00:00 Wednesday |
3788 3826.3 |
3847.9 | 3788 | 10786 |
| 697 | 10.3 0.27 % |
19-07-2022 00:00:00 Tuesday |
3775.25 3785.55 |
3796.35 | 3745.4 | 3657 |
| 698 | -60.45 -1.58 % |
18-07-2022 00:00:00 Monday |
3835.3 3774.85 |
3876 | 3760 | 152477 |
| 699 | 69.6 1.84 % |
15-07-2022 00:00:00 Friday |
3778.95 3848.55 |
3861.9 | 3778.95 | 10948 |
| 700 | 27.75 0.74 % |
14-07-2022 00:00:00 Thursday |
3745.6 3773.35 |
3788.9 | 3716.1 | 13496 |
| 701 | -20.9 -0.56 % |
13-07-2022 00:00:00 Wednesday |
3748.7 3727.8 |
3763 | 3712.85 | 4528 |
| 702 | -91.35 -2.39 % |
12-07-2022 00:00:00 Tuesday |
3814.7 3723.35 |
3814.7 | 3716.55 | 7731 |
| 703 | -46.2 -1.2 % |
11-07-2022 00:00:00 Monday |
3839.9 3793.7 |
3839.9 | 3780 | 9925 |
| 704 | 3.2 0.08 % |
08-07-2022 00:00:00 Friday |
3815 3818.2 |
3849.95 | 3795 | 7879 |
| 705 | -31.15 -0.81 % |
07-07-2022 00:00:00 Thursday |
3840 3808.85 |
3880.7 | 3799.9 | 15409 |
| 706 | 171.9 4.7 % |
06-07-2022 00:00:00 Wednesday |
3658 3829.9 |
3840 | 3648.25 | 44722 |
| 707 | -56.7 -1.53 % |
05-07-2022 00:00:00 Tuesday |
3714 3657.3 |
3714 | 3638 | 21482 |
| 708 | 106.9 2.97 % |
04-07-2022 00:00:00 Monday |
3594.7 3701.6 |
3712 | 3570 | 19167 |
| 709 | 147.5 4.29 % |
01-07-2022 00:00:00 Friday |
3435 3582.5 |
3592.75 | 3411.3 | 8921 |
| 710 | 64.9 1.91 % |
30-06-2022 00:00:00 Thursday |
3400.75 3465.65 |
3482 | 3390.8 | 11945 |
| 711 | -5.25 -0.15 % |
29-06-2022 00:00:00 Wednesday |
3410 3404.75 |
3455 | 3374 | 5405 |
| 712 | -65.35 -1.87 % |
28-06-2022 00:00:00 Tuesday |
3500 3434.65 |
3500 | 3388 | 6109 |
| 713 | -17.95 -0.52 % |
27-06-2022 00:00:00 Monday |
3475.5 3457.55 |
3505.75 | 3447.6 | 33286 |
| 714 | 45.6 1.33 % |
24-06-2022 00:00:00 Friday |
3430.05 3475.65 |
3504.65 | 3430.05 | 7573 |
| 715 | 3.35 0.1 % |
23-06-2022 00:00:00 Thursday |
3407 3410.35 |
3444 | 3391.6 | 6473 |
| 716 | 4.3 0.13 % |
22-06-2022 00:00:00 Wednesday |
3400 3404.3 |
3453 | 3387.1 | 5459 |
| 717 | 51.55 1.53 % |
21-06-2022 00:00:00 Tuesday |
3376.6 3428.15 |
3471 | 3376.6 | 6001 |
| 718 | 96.65 2.95 % |
20-06-2022 00:00:00 Monday |
3280 3376.65 |
3398.9 | 3272 | 62646 |
| 719 | -77.35 -2.27 % |
17-06-2022 00:00:00 Friday |
3411.95 3334.6 |
3411.95 | 3300.3 | 18174 |
| 720 | -35.1 -1.02 % |
16-06-2022 00:00:00 Thursday |
3431 3395.9 |
3431 | 3372.1 | 12820 |
| 721 | -1.85 -0.05 % |
15-06-2022 00:00:00 Wednesday |
3387.55 3385.7 |
3400 | 3354.55 | 25098 |
| 722 | 15.45 0.46 % |
14-06-2022 00:00:00 Tuesday |
3366.6 3382.05 |
3391.9 | 3333.8 | 22255 |
| 723 | 35.2 1.06 % |
13-06-2022 00:00:00 Monday |
3322 3357.2 |
3372 | 3311.55 | 8143 |
| 724 | 55.55 1.68 % |
10-06-2022 00:00:00 Friday |
3309 3364.55 |
3370.6 | 3302.3 | 27761 |
| 725 | -16 -0.48 % |
09-06-2022 00:00:00 Thursday |
3364.6 3348.6 |
3375 | 3308.6 | 5792 |
| 726 | -18.7 -0.55 % |
08-06-2022 00:00:00 Wednesday |
3382 3363.3 |
3399 | 3310.35 | 9997 |
| 727 | -67 -1.94 % |
07-06-2022 00:00:00 Tuesday |
3450 3383 |
3516.4 | 3357.35 | 8424 |
| 728 | -20.4 -0.58 % |
06-06-2022 00:00:00 Monday |
3511.15 3490.75 |
3531.65 | 3451.2 | 8369 |
| 729 | -69.15 -1.92 % |
03-06-2022 00:00:00 Friday |
3600 3530.85 |
3600 | 3495 | 6385 |
| 730 | -8.25 -0.23 % |
02-06-2022 00:00:00 Thursday |
3584 3575.75 |
3584 | 3505 | 6492 |
| 731 | -104.7 -2.86 % |
01-06-2022 00:00:00 Wednesday |
3656.2 3551.5 |
3669 | 3533.25 | 10254 |
| 732 | 80.2 2.24 % |
31-05-2022 00:00:00 Tuesday |
3576 3656.2 |
3696.25 | 3555.3 | 17176 |
| 733 | -23.1 -0.64 % |
30-05-2022 00:00:00 Monday |
3600.4 3577.3 |
3616.75 | 3542 | 5952 |
| 734 | -12.5 -0.35 % |
27-05-2022 00:00:00 Friday |
3566.3 3553.8 |
3584.35 | 3510.75 | 11222 |
| 735 | 38.1 1.08 % |
26-05-2022 00:00:00 Thursday |
3526.3 3564.4 |
3576.6 | 3515 | 45053 |
| 736 | 47.35 1.36 % |
25-05-2022 00:00:00 Wednesday |
3471.3 3518.65 |
3524.7 | 3471.3 | 42695 |
| 737 | -32.65 -0.93 % |
24-05-2022 00:00:00 Tuesday |
3502 3469.35 |
3517 | 3441 | 10829 |
| 738 | 31.7 0.92 % |
23-05-2022 00:00:00 Monday |
3460 3491.7 |
3536.55 | 3460 | 22347 |
| 739 | 98.1 2.93 % |
20-05-2022 00:00:00 Friday |
3351.2 3449.3 |
3457.05 | 3351.2 | 24171 |
| 740 | -51.55 -1.52 % |
19-05-2022 00:00:00 Thursday |
3384.95 3333.4 |
3387 | 3309 | 31396 |
| 741 | 19.3 0.57 % |
18-05-2022 00:00:00 Wednesday |
3374.5 3393.8 |
3431 | 3357.75 | 7977 |
| 742 | 30.35 0.91 % |
17-05-2022 00:00:00 Tuesday |
3337 3367.35 |
3381.75 | 3290 | 11817 |
| 743 | -39.55 -1.19 % |
16-05-2022 00:00:00 Monday |
3324.9 3285.35 |
3334 | 3255.5 | 5540 |
| 744 | 78.15 2.44 % |
13-05-2022 00:00:00 Friday |
3200.2 3278.35 |
3320 | 3200.2 | 15049 |
| 745 | -13.75 -0.43 % |
12-05-2022 00:00:00 Thursday |
3231.6 3217.85 |
3235.65 | 3156.1 | 13904 |
| 746 | 10.2 0.31 % |
11-05-2022 00:00:00 Wednesday |
3250 3260.2 |
3282.45 | 3197 | 5642 |
| 747 | -24.6 -0.75 % |
10-05-2022 00:00:00 Tuesday |
3270 3245.4 |
3320 | 3238.2 | 8736 |
| 748 | -19.45 -0.59 % |
09-05-2022 00:00:00 Monday |
3269 3249.55 |
3335 | 3226.7 | 17305 |
| 749 | 75.2 2.32 % |
06-05-2022 00:00:00 Friday |
3235 3310.2 |
3325.5 | 3188.9 | 23015 |
| 750 | -149.9 -4.37 % |
05-05-2022 00:00:00 Thursday |
3427 3277.1 |
3427 | 3262.8 | 29520 |
| 751 | 51.15 1.54 % |
04-05-2022 00:00:00 Wednesday |
3330.2 3381.35 |
3590.85 | 3327.5 | 204264 |
| 752 | 28.65 0.88 % |
02-05-2022 00:00:00 Monday |
3244 3272.65 |
3284.7 | 3203.25 | 13083 |
| 753 | -86.8 -2.58 % |
29-04-2022 00:00:00 Friday |
3370 3283.2 |
3370 | 3266 | 10532 |
| 754 | 61.4 1.86 % |
28-04-2022 00:00:00 Thursday |
3298.5 3359.9 |
3391 | 3276.75 | 6863 |
| 755 | -29.55 -0.88 % |
27-04-2022 00:00:00 Wednesday |
3366.6 3337.05 |
3382 | 3297.2 | 3944 |
| 756 | 41.6 1.25 % |
26-04-2022 00:00:00 Tuesday |
3329.9 3371.5 |
3402 | 3300.45 | 18975 |
| 757 | -3.8 -0.12 % |
25-04-2022 00:00:00 Monday |
3301 3297.2 |
3346 | 3150 | 13549 |
| 758 | -1.4 -0.04 % |
22-04-2022 00:00:00 Friday |
3365 3363.6 |
3376 | 3325.5 | 2997 |
| 759 | 89.2 2.73 % |
21-04-2022 00:00:00 Thursday |
3268 3357.2 |
3369.3 | 3268 | 4904 |
| 760 | 57.15 1.76 % |
20-04-2022 00:00:00 Wednesday |
3245.15 3302.3 |
3335 | 3245.15 | 6677 |
| 761 | -111 -3.28 % |
19-04-2022 00:00:00 Tuesday |
3382.7 3271.7 |
3385 | 3244.05 | 40228 |
| 762 | -5.35 -0.16 % |
18-04-2022 00:00:00 Monday |
3345 3339.65 |
3367.85 | 3307.95 | 12396 |
| 763 | 0.6 0.02 % |
13-04-2022 00:00:00 Wednesday |
3347 3347.6 |
3386 | 3339.65 | 12098 |
| 764 | -14.95 -0.44 % |
12-04-2022 00:00:00 Tuesday |
3359.95 3345 |
3362.5 | 3302.3 | 17146 |
| 765 | -0.55 -0.02 % |
11-04-2022 00:00:00 Monday |
3349 3348.45 |
3369.55 | 3300.1 | 11885 |
| 766 | 56.15 1.71 % |
08-04-2022 00:00:00 Friday |
3292 3348.15 |
3354.1 | 3291.6 | 6545 |
| 767 | 3.5 0.11 % |
07-04-2022 00:00:00 Thursday |
3290 3293.5 |
3322.75 | 3265.85 | 32674 |
| 768 | -9.8 -0.3 % |
06-04-2022 00:00:00 Wednesday |
3293.9 3284.1 |
3305 | 3255.2 | 7201 |
| 769 | 17.6 0.54 % |
05-04-2022 00:00:00 Tuesday |
3284 3301.6 |
3314.4 | 3271 | 15846 |
| 770 | 26.6 0.82 % |
04-04-2022 00:00:00 Monday |
3244 3270.6 |
3275.95 | 3215.3 | 8160 |
| 771 | 37 1.16 % |
01-04-2022 00:00:00 Friday |
3193 3230 |
3238.4 | 3193 | 4745 |
| 772 | 71.3 2.28 % |
31-03-2022 00:00:00 Thursday |
3133 3204.3 |
3219 | 3133 | 40895 |
| 773 | 37.45 1.2 % |
30-03-2022 00:00:00 Wednesday |
3111 3148.45 |
3159 | 3111 | 22999 |
| 774 | -21.05 -0.67 % |
29-03-2022 00:00:00 Tuesday |
3126 3104.95 |
3134.35 | 3091.3 | 8586 |
| 775 | -5.15 -0.17 % |
28-03-2022 00:00:00 Monday |
3099.9 3094.75 |
3115.3 | 3060 | 19942 |
| 776 | -8.25 -0.27 % |
25-03-2022 00:00:00 Friday |
3103 3094.75 |
3112.75 | 3074.45 | 10610 |
| 777 | 9.25 0.3 % |
24-03-2022 00:00:00 Thursday |
3093.75 3103 |
3128.7 | 3084.1 | 13209 |
| 778 | -88.7 -2.78 % |
23-03-2022 00:00:00 Wednesday |
3189 3100.3 |
3189 | 3091.05 | 22707 |
| 779 | -72.55 -2.25 % |
22-03-2022 00:00:00 Tuesday |
3230 3157.45 |
3255.2 | 3133 | 17714 |
| 780 | -142.05 -4.2 % |
21-03-2022 00:00:00 Monday |
3379 3236.95 |
3379 | 3230 | 18044 |
| 781 | 3.25 0.1 % |
17-03-2022 00:00:00 Thursday |
3351 3354.25 |
3363.4 | 3302 | 8649 |
| 782 | 86.1 2.67 % |
16-03-2022 00:00:00 Wednesday |
3226.3 3312.4 |
3317.95 | 3226.3 | 7736 |
| 783 | 26.7 0.84 % |
15-03-2022 00:00:00 Tuesday |
3195.4 3222.1 |
3248.35 | 3182.05 | 12018 |
| 784 | -38.95 -1.21 % |
14-03-2022 00:00:00 Monday |
3227 3188.05 |
3227 | 3145.85 | 8865 |
| 785 | -60.25 -1.85 % |
11-03-2022 00:00:00 Friday |
3259.8 3199.55 |
3259.8 | 3194.95 | 10443 |
| 786 | -0.05 0 % |
10-03-2022 00:00:00 Thursday |
3230 3229.95 |
3245.35 | 3145.15 | 28501 |
| 787 | -14 -0.45 % |
09-03-2022 00:00:00 Wednesday |
3140 3126 |
3170 | 3092.45 | 19471 |
| 788 | 14.1 0.45 % |
08-03-2022 00:00:00 Tuesday |
3100 3114.1 |
3180.35 | 3050 | 49945 |
| 789 | -145.95 -4.42 % |
07-03-2022 00:00:00 Monday |
3300 3154.05 |
3303.4 | 3145 | 38195 |
| 790 | 3.35 0.1 % |
04-03-2022 00:00:00 Friday |
3368 3371.35 |
3395 | 3279 | 18429 |
| 791 | -48.65 -1.42 % |
03-03-2022 00:00:00 Thursday |
3421.7 3373.05 |
3438 | 3352.65 | 57751 |
| 792 | -16.3 -0.48 % |
02-03-2022 00:00:00 Wednesday |
3406 3389.7 |
3417 | 3374.1 | 16736 |
| 793 | 35.8 1.06 % |
28-02-2022 00:00:00 Monday |
3392.05 3427.85 |
3437.8 | 3330 | 14688 |
| 794 | -43.2 -1.25 % |
25-02-2022 00:00:00 Friday |
3467 3423.8 |
3467 | 3352.2 | 21804 |
| 795 | -24.9 -0.72 % |
24-02-2022 00:00:00 Thursday |
3467.75 3442.85 |
3503.2 | 3425 | 9744 |
| 796 | 8.3 0.24 % |
23-02-2022 00:00:00 Wednesday |
3499 3507.3 |
3530 | 3472 | 8067 |
| 797 | 50.15 1.46 % |
22-02-2022 00:00:00 Tuesday |
3440 3490.15 |
3497.05 | 3408.65 | 6191 |
| 798 | -18.7 -0.54 % |
21-02-2022 00:00:00 Monday |
3490 3471.3 |
3501.05 | 3431.25 | 4486 |
| 799 | 3.35 0.1 % |
18-02-2022 00:00:00 Friday |
3478 3481.35 |
3493.5 | 3444.4 | 2947 |
| 800 | -22.3 -0.64 % |
17-02-2022 00:00:00 Thursday |
3484 3461.7 |
3484 | 3430 | 7215 |
| 801 | -13.95 -0.4 % |
16-02-2022 00:00:00 Wednesday |
3480.15 3466.2 |
3498.25 | 3436 | 5303 |
| 802 | 74.65 2.19 % |
15-02-2022 00:00:00 Tuesday |
3402.2 3476.85 |
3487.85 | 3400 | 10847 |
| 803 | -31.65 -0.92 % |
14-02-2022 00:00:00 Monday |
3430.55 3398.9 |
3452.85 | 3389 | 37431 |
| 804 | -19.55 -0.56 % |
11-02-2022 00:00:00 Friday |
3500 3480.45 |
3509.6 | 3430 | 12636 |
| 805 | -9.45 -0.27 % |
10-02-2022 00:00:00 Thursday |
3543.75 3534.3 |
3543.75 | 3485 | 3260 |
| 806 | 16.9 0.48 % |
09-02-2022 00:00:00 Wednesday |
3500 3516.9 |
3540 | 3475.55 | 6262 |
| 807 | 29.85 0.87 % |
08-02-2022 00:00:00 Tuesday |
3446.7 3476.55 |
3489.25 | 3420 | 8394 |
| 808 | -111.85 -3.14 % |
07-02-2022 00:00:00 Monday |
3560.9 3449.05 |
3578.6 | 3440 | 11043 |
| 809 | 9.6 0.27 % |
04-02-2022 00:00:00 Friday |
3551.3 3560.9 |
3620 | 3542 | 5526 |
| 810 | -62.15 -1.71 % |
03-02-2022 00:00:00 Thursday |
3625 3562.85 |
3651.15 | 3554.4 | 8419 |
| 811 | -53 -1.44 % |
02-02-2022 00:00:00 Wednesday |
3675 3622 |
3675 | 3603.6 | 5606 |
| 812 | 71.55 2 % |
01-02-2022 00:00:00 Tuesday |
3584.9 3656.45 |
3708.9 | 3549.7 | 16531 |
| 813 | 0.35 0.01 % |
31-01-2022 00:00:00 Monday |
3534.55 3534.9 |
3629.95 | 3515 | 11596 |
| 814 | -12.65 -0.36 % |
28-01-2022 00:00:00 Friday |
3520 3507.35 |
3592 | 3496 | 5706 |
| 815 | -63.25 -1.78 % |
27-01-2022 00:00:00 Thursday |
3555 3491.75 |
3555 | 3435.7 | 9454 |
| 816 | 40.3 1.15 % |
25-01-2022 00:00:00 Tuesday |
3509.45 3549.75 |
3566.8 | 3431.3 | 6149 |
| 817 | -105 -2.89 % |
24-01-2022 00:00:00 Monday |
3628.7 3523.7 |
3628.7 | 3508 | 13372 |
| 818 | 15 0.42 % |
21-01-2022 00:00:00 Friday |
3603.75 3618.75 |
3628.65 | 3577.9 | 6539 |
| 819 | 24.15 0.67 % |
20-01-2022 00:00:00 Thursday |
3580.55 3604.7 |
3623.3 | 3580.55 | 7340 |
| 820 | -53.75 -1.48 % |
19-01-2022 00:00:00 Wednesday |
3629.95 3576.2 |
3629.95 | 3565.3 | 3431 |
| 821 | -75.7 -2.05 % |
18-01-2022 00:00:00 Tuesday |
3695 3619.3 |
3696.55 | 3612 | 3348 |
| 822 | -37.75 -1.02 % |
17-01-2022 00:00:00 Monday |
3702.05 3664.3 |
3713.95 | 3642 | 6244 |
| 823 | -53.05 -1.41 % |
14-01-2022 00:00:00 Friday |
3760 3706.95 |
3760 | 3698.45 | 3038 |
| 824 | 45 1.21 % |
13-01-2022 00:00:00 Thursday |
3704 3749 |
3761.4 | 3692.65 | 11231 |
| 825 | -62.85 -1.67 % |
12-01-2022 00:00:00 Wednesday |
3764.7 3701.85 |
3764.7 | 3690.4 | 4031 |
| 826 | -48.9 -1.29 % |
11-01-2022 00:00:00 Tuesday |
3790 3741.1 |
3800 | 3738.8 | 5858 |
| 827 | 27.45 0.73 % |
10-01-2022 00:00:00 Monday |
3739.85 3767.3 |
3777.75 | 3728.5 | 4513 |
| 828 | 54.8 1.49 % |
07-01-2022 00:00:00 Friday |
3680 3734.8 |
3741.4 | 3679.7 | 19513 |
| 829 | 44.1 1.21 % |
06-01-2022 00:00:00 Thursday |
3632.75 3676.85 |
3685 | 3624.25 | 42033 |
| 830 | 13 0.36 % |
05-01-2022 00:00:00 Wednesday |
3645.55 3658.55 |
3689.75 | 3635 | 4296 |
| 831 | 7.1 0.2 % |
04-01-2022 00:00:00 Tuesday |
3630 3637.1 |
3642.9 | 3612 | 3558 |
| 832 | 10.2 0.28 % |
03-01-2022 00:00:00 Monday |
3606.7 3616.9 |
3625.4 | 3582.05 | 8702 |
| 833 | 46.7 1.31 % |
31-12-2021 00:00:00 Friday |
3560 3606.7 |
3621 | 3560 | 9300 |
| 834 | -4 -0.11 % |
30-12-2021 00:00:00 Thursday |
3581.6 3577.6 |
3585.5 | 3529 | 3649 |
| 835 | -17.95 -0.5 % |
29-12-2021 00:00:00 Wednesday |
3574 3556.05 |
3574 | 3526.6 | 4775 |
| 836 | 33.55 0.95 % |
28-12-2021 00:00:00 Tuesday |
3515 3548.55 |
3561.5 | 3511 | 3907 |
| 837 | -4.15 -0.12 % |
27-12-2021 00:00:00 Monday |
3516.2 3512.05 |
3542.5 | 3505 | 4368 |
| 838 | -16.05 -0.45 % |
24-12-2021 00:00:00 Friday |
3560 3543.95 |
3561.25 | 3520 | 2699 |
| 839 | 55.55 1.59 % |
23-12-2021 00:00:00 Thursday |
3498.15 3553.7 |
3560 | 3498.15 | 6074 |
| 840 | 21.75 0.63 % |
22-12-2021 00:00:00 Wednesday |
3476.3 3498.05 |
3537.4 | 3476.3 | 4427 |
| 841 | 28.65 0.82 % |
21-12-2021 00:00:00 Tuesday |
3483 3511.65 |
3539.7 | 3465.65 | 2968 |
| 842 | -77.35 -2.18 % |
20-12-2021 00:00:00 Monday |
3546.65 3469.3 |
3546.65 | 3430 | 18282 |
| 843 | -35.05 -0.98 % |
17-12-2021 00:00:00 Friday |
3570.8 3535.75 |
3570.8 | 3500.5 | 3166 |
| 844 | 25.5 0.72 % |
16-12-2021 00:00:00 Thursday |
3535 3560.5 |
3570 | 3535 | 7939 |
| 845 | -46.4 -1.29 % |
15-12-2021 00:00:00 Wednesday |
3589 3542.6 |
3589 | 3523.7 | 4550 |
| 846 | 27.5 0.77 % |
14-12-2021 00:00:00 Tuesday |
3550 3577.5 |
3595.15 | 3545 | 6683 |
| 847 | -42.45 -1.17 % |
13-12-2021 00:00:00 Monday |
3633 3590.55 |
3659.2 | 3578 | 14150 |
| 848 | 4.3 0.12 % |
10-12-2021 00:00:00 Friday |
3626 3630.3 |
3643.2 | 3605.8 | 10017 |
| 849 | 50.45 1.41 % |
09-12-2021 00:00:00 Thursday |
3575.6 3626.05 |
3632.5 | 3564.5 | 5439 |
| 850 | 72.55 2.07 % |
08-12-2021 00:00:00 Wednesday |
3499.9 3572.45 |
3582.15 | 3487.7 | 4492 |
| 851 | -51.4 -1.46 % |
07-12-2021 00:00:00 Tuesday |
3525.5 3474.1 |
3529.45 | 3467.95 | 4227 |
| 852 | -32.35 -0.92 % |
06-12-2021 00:00:00 Monday |
3526.3 3493.95 |
3580 | 3483.75 | 8826 |
| 853 | -13.2 -0.37 % |
03-12-2021 00:00:00 Friday |
3569 3555.8 |
3591.55 | 3549.1 | 4017 |
| 854 | 56.95 1.62 % |
02-12-2021 00:00:00 Thursday |
3521.4 3578.35 |
3607.6 | 3520 | 15598 |
| 855 | -52.7 -1.47 % |
01-12-2021 00:00:00 Wednesday |
3588 3535.3 |
3606.65 | 3529 | 27144 |
| 856 | 12.65 0.36 % |
30-11-2021 00:00:00 Tuesday |
3534.6 3547.25 |
3564.4 | 3502 | 56128 |
| 857 | -18.35 -0.52 % |
29-11-2021 00:00:00 Monday |
3545.9 3527.55 |
3545.9 | 3471.75 | 6749 |
| 858 | -21.8 -0.61 % |
26-11-2021 00:00:00 Friday |
3564.9 3543.1 |
3633.4 | 3535.05 | 30984 |
| 859 | -40.25 -1.11 % |
25-11-2021 00:00:00 Thursday |
3611.1 3570.85 |
3632.9 | 3566.2 | 8801 |
| 860 | -53.7 -1.46 % |
24-11-2021 00:00:00 Wednesday |
3677 3623.3 |
3677 | 3610.05 | 3102 |
| 861 | 78.65 2.2 % |
23-11-2021 00:00:00 Tuesday |
3580.2 3658.85 |
3666.9 | 3576.75 | 5030 |
| 862 | -1.75 -0.05 % |
22-11-2021 00:00:00 Monday |
3580 3578.25 |
3628 | 3569 | 31419 |
| 863 | -70.8 -1.94 % |
18-11-2021 00:00:00 Thursday |
3649.5 3578.7 |
3649.5 | 3556 | 6459 |
| 864 | -75.1 -2.04 % |
17-11-2021 00:00:00 Wednesday |
3690 3614.9 |
3699.05 | 3605.9 | 18508 |
| 865 | -62.4 -1.66 % |
16-11-2021 00:00:00 Tuesday |
3754.4 3692 |
3762.75 | 3682.5 | 6813 |
| 866 | 40.2 1.09 % |
15-11-2021 00:00:00 Monday |
3700 3740.2 |
3747.75 | 3675 | 56971 |
| 867 | 41 1.12 % |
12-11-2021 00:00:00 Friday |
3645.5 3686.5 |
3702.1 | 3641.05 | 14804 |
| 868 | -30.55 -0.83 % |
11-11-2021 00:00:00 Thursday |
3675 3644.45 |
3707 | 3635 | 14952 |
| 869 | 87.1 2.41 % |
10-11-2021 00:00:00 Wednesday |
3610 3697.1 |
3720 | 3601 | 27112 |
| 870 | 61.3 1.72 % |
09-11-2021 00:00:00 Tuesday |
3561 3622.3 |
3638.55 | 3536.6 | 41602 |
| 871 | 48.8 1.33 % |
08-11-2021 00:00:00 Monday |
3670 3718.8 |
3727.5 | 3621 | 12042 |
| 872 | -5.1 -0.14 % |
04-11-2021 00:00:00 Thursday |
3655 3649.9 |
3663 | 3640 | 2162 |
| 873 | -74.1 -2 % |
03-11-2021 00:00:00 Wednesday |
3705 3630.9 |
3705.05 | 3619 | 8849 |
| 874 | 6.9 0.19 % |
02-11-2021 00:00:00 Tuesday |
3677 3683.9 |
3706 | 3675.1 | 2079 |
| 875 | 2.9 0.08 % |
01-11-2021 00:00:00 Monday |
3675 3677.9 |
3698.5 | 3650.15 | 2714 |
| 876 | -25.7 -0.7 % |
29-10-2021 00:00:00 Friday |
3695.7 3670 |
3701.85 | 3642.7 | 6416 |
| 877 | -38.2 -1.03 % |
28-10-2021 00:00:00 Thursday |
3720 3681.8 |
3727 | 3656.1 | 9677 |
| 878 | -16.15 -0.43 % |
27-10-2021 00:00:00 Wednesday |
3714.95 3698.8 |
3730.5 | 3681.7 | 48031 |
| 879 | 18.15 0.49 % |
26-10-2021 00:00:00 Tuesday |
3675 3693.15 |
3703 | 3607.8 | 6029 |
| 880 | -56.75 -1.54 % |
25-10-2021 00:00:00 Monday |
3687 3630.25 |
3689.75 | 3617.2 | 51846 |
| 881 | -33.85 -0.91 % |
22-10-2021 00:00:00 Friday |
3720 3686.15 |
3759.3 | 3650.05 | 12024 |
| 882 | -54.5 -1.44 % |
21-10-2021 00:00:00 Thursday |
3772.4 3717.9 |
3791.9 | 3681.35 | 5825 |
| 883 | -34.2 -0.9 % |
20-10-2021 00:00:00 Wednesday |
3796.05 3761.85 |
3917.7 | 3741.05 | 123943 |
| 884 | -63.95 -1.66 % |
19-10-2021 00:00:00 Tuesday |
3860 3796.05 |
3865.4 | 3782 | 6111 |
| 885 | -113.05 -2.86 % |
18-10-2021 00:00:00 Monday |
3950 3836.95 |
3950 | 3825 | 72838 |
| 886 | -2.15 -0.06 % |
14-10-2021 00:00:00 Thursday |
3900 3897.85 |
3922.3 | 3883.2 | 6406 |
| 887 | 14.5 0.37 % |
13-10-2021 00:00:00 Wednesday |
3869 3883.5 |
3892.15 | 3854.4 | 5740 |
| 888 | 37.4 0.98 % |
12-10-2021 00:00:00 Tuesday |
3830 3867.4 |
3872 | 3820.05 | 24696 |
| 889 | -39.65 -1.02 % |
11-10-2021 00:00:00 Monday |
3885 3845.35 |
3900 | 3831.45 | 138245 |
| 890 | -29.25 -0.75 % |
08-10-2021 00:00:00 Friday |
3915 3885.75 |
3928.7 | 3847.1 | 69079 |
| 891 | -71.6 -1.8 % |
07-10-2021 00:00:00 Thursday |
3976.9 3905.3 |
3976.9 | 3881.1 | 4547 |
| 892 | 37.4 0.96 % |
06-10-2021 00:00:00 Wednesday |
3900.5 3937.9 |
3991 | 3885.05 | 16496 |
| 893 | -10.7 -0.27 % |
05-10-2021 00:00:00 Tuesday |
3892.35 3881.65 |
3905.95 | 3823.35 | 11874 |
| 894 | -28.85 -0.74 % |
04-10-2021 00:00:00 Monday |
3920.2 3891.35 |
3968.1 | 3880 | 21755 |
| 895 | -39.8 -1.01 % |
01-10-2021 00:00:00 Friday |
3960 3920.2 |
3960 | 3886.6 | 5468 |
| 896 | -26.6 -0.67 % |
30-09-2021 00:00:00 Thursday |
3975 3948.4 |
3993.6 | 3940.55 | 4435 |
| 897 | -17.95 -0.45 % |
29-09-2021 00:00:00 Wednesday |
3990 3972.05 |
4020 | 3949.6 | 42421 |
| 898 | -8.35 -0.21 % |
28-09-2021 00:00:00 Tuesday |
4009.6 4001.25 |
4067.35 | 3990.05 | 23522 |
| 899 | -37.75 -0.93 % |
27-09-2021 00:00:00 Monday |
4045 4007.25 |
4063.2 | 4000 | 5796 |
| 900 | -5.55 -0.14 % |
24-09-2021 00:00:00 Friday |
4046 4040.45 |
4098.95 | 4027.5 | 32285 |
| 901 | -36.85 -0.9 % |
23-09-2021 00:00:00 Thursday |
4080 4043.15 |
4080 | 4018.05 | 108173 |
| 902 | -27.5 -0.67 % |
22-09-2021 00:00:00 Wednesday |
4085 4057.5 |
4104 | 4051.1 | 6044 |
| 903 | 18.7 0.46 % |
21-09-2021 00:00:00 Tuesday |
4055.55 4074.25 |
4110 | 4054 | 12160 |
| 904 | 28 0.69 % |
20-09-2021 00:00:00 Monday |
4045 4073 |
4114 | 4008 | 12853 |
| 905 | -15.1 -0.37 % |
17-09-2021 00:00:00 Friday |
4069 4053.9 |
4114.9 | 4042.25 | 8261 |
| 906 | -8.35 -0.2 % |
16-09-2021 00:00:00 Thursday |
4080 4071.65 |
4118.55 | 4041.5 | 9383 |
| 907 | -14.45 -0.35 % |
15-09-2021 00:00:00 Wednesday |
4101.5 4087.05 |
4133.15 | 4071.25 | 7751 |
| 908 | 2.65 0.06 % |
14-09-2021 00:00:00 Tuesday |
4099 4101.65 |
4152.05 | 4090.55 | 16892 |
| 909 | 18.55 0.46 % |
13-09-2021 00:00:00 Monday |
4075 4093.55 |
4101 | 4061 | 6330 |
| 910 | -1.7 -0.04 % |
09-09-2021 00:00:00 Thursday |
4071.5 4069.8 |
4117.3 | 4049.15 | 15437 |
| 911 | -47.1 -1.15 % |
08-09-2021 00:00:00 Wednesday |
4108.55 4061.45 |
4108.55 | 4016.9 | 7384 |
| 912 | -5.5 -0.13 % |
07-09-2021 00:00:00 Tuesday |
4099.9 4094.4 |
4127.2 | 4080 | 15338 |
| 913 | -59.75 -1.44 % |
06-09-2021 00:00:00 Monday |
4140 4080.25 |
4146.55 | 4061.9 | 11558 |
| 914 | 30.9 0.76 % |
03-09-2021 00:00:00 Friday |
4091.15 4122.05 |
4134 | 4072.1 | 17134 |
| 915 | 64.25 1.6 % |
02-09-2021 00:00:00 Thursday |
4024 4088.25 |
4102.8 | 4012 | 18016 |
| 916 | 33 0.83 % |
01-09-2021 00:00:00 Wednesday |
3982 4015 |
4025.85 | 3968 | 22662 |
| 917 | 13.8 0.35 % |
31-08-2021 00:00:00 Tuesday |
3983.85 3997.65 |
4025.95 | 3961.05 | 19005 |
| 918 | 14.85 0.37 % |
30-08-2021 00:00:00 Monday |
3969 3983.85 |
3992 | 3933.55 | 12320 |
| 919 | -9.2 -0.23 % |
27-08-2021 00:00:00 Friday |
3950 3940.8 |
3970 | 3914 | 14872 |
| 920 | 109.05 2.85 % |
26-08-2021 00:00:00 Thursday |
3820 3929.05 |
3948.7 | 3820 | 25379 |
| 921 | 17.45 0.46 % |
25-08-2021 00:00:00 Wednesday |
3824 3841.45 |
3897 | 3798 | 22703 |
| 922 | -71.5 -1.84 % |
24-08-2021 00:00:00 Tuesday |
3884 3812.5 |
3894 | 3797.8 | 12084 |
| 923 | -35.35 -0.91 % |
23-08-2021 00:00:00 Monday |
3900 3864.65 |
3964.4 | 3851.05 | 26578 |
| 924 | 234.85 6.41 % |
20-08-2021 00:00:00 Friday |
3661 3895.85 |
3966.25 | 3640 | 114743 |
| 925 | 20.9 0.56 % |
18-08-2021 00:00:00 Wednesday |
3700 3720.9 |
3729.15 | 3688 | 9318 |
| 926 | 41.25 1.13 % |
17-08-2021 00:00:00 Tuesday |
3655 3696.25 |
3705.9 | 3655 | 17351 |
| 927 | 75.65 2.11 % |
16-08-2021 00:00:00 Monday |
3578.4 3654.05 |
3672.95 | 3556.7 | 15542 |
| 928 | -21.6 -0.6 % |
13-08-2021 00:00:00 Friday |
3600 3578.4 |
3642 | 3570.55 | 15235 |
| 929 | -0.3 -0.01 % |
12-08-2021 00:00:00 Thursday |
3621.9 3621.6 |
3643.4 | 3610.9 | 6250 |
| 930 | 9.9 0.27 % |
11-08-2021 00:00:00 Wednesday |
3612 3621.9 |
3645.75 | 3570.45 | 22311 |
| 931 | 11.5 0.32 % |
10-08-2021 00:00:00 Tuesday |
3626 3637.5 |
3643.35 | 3611.9 | 9834 |
| 932 | 34.45 0.96 % |
09-08-2021 00:00:00 Monday |
3600.25 3634.7 |
3646.7 | 3600.25 | 29112 |
| 933 | -13.75 -0.38 % |
06-08-2021 00:00:00 Friday |
3617.9 3604.15 |
3630 | 3589.1 | 8369 |
| 934 | 25.95 0.72 % |
05-08-2021 00:00:00 Thursday |
3585 3610.95 |
3615.65 | 3547.25 | 18545 |
| 935 | -2.15 -0.06 % |
04-08-2021 00:00:00 Wednesday |
3576 3573.85 |
3599 | 3538.6 | 36909 |
| 936 | 26.85 0.76 % |
03-08-2021 00:00:00 Tuesday |
3544.8 3571.65 |
3580 | 3530.1 | 31207 |
| 937 | 71.25 2.08 % |
02-08-2021 00:00:00 Monday |
3432.5 3503.75 |
3540 | 3432.5 | 79203 |
| 938 | -7.95 -0.23 % |
30-07-2021 00:00:00 Friday |
3428 3420.05 |
3428 | 3380 | 18916 |
| 939 | -13.4 -0.39 % |
29-07-2021 00:00:00 Thursday |
3419 3405.6 |
3428.15 | 3403 | 22064 |
| 940 | -49.8 -1.43 % |
28-07-2021 00:00:00 Wednesday |
3474 3424.2 |
3474 | 3410.2 | 8428 |
| 941 | -45.7 -1.31 % |
27-07-2021 00:00:00 Tuesday |
3496 3450.3 |
3503.9 | 3437 | 8383 |
| 942 | 37.65 1.09 % |
26-07-2021 00:00:00 Monday |
3443 3480.65 |
3497.55 | 3434.35 | 17197 |
| 943 | 14.65 0.43 % |
23-07-2021 00:00:00 Friday |
3425 3439.65 |
3452.05 | 3425 | 16101 |
| 944 | -6.25 -0.18 % |
22-07-2021 00:00:00 Thursday |
3432 3425.75 |
3447 | 3414.7 | 17704 |
| 945 | -10.6 -0.31 % |
20-07-2021 00:00:00 Tuesday |
3445.1 3434.5 |
3465 | 3427 | 18451 |
| 946 | 16.9 0.49 % |
19-07-2021 00:00:00 Monday |
3433.3 3450.2 |
3455.45 | 3425.35 | 59708 |
| 947 | -11.75 -0.34 % |
16-07-2021 00:00:00 Friday |
3455 3443.25 |
3472.75 | 3438.25 | 22117 |
| 948 | -30.2 -0.87 % |
15-07-2021 00:00:00 Thursday |
3491.1 3460.9 |
3496.4 | 3455 | 10554 |
| 949 | -0.35 -0.01 % |
14-07-2021 00:00:00 Wednesday |
3484.55 3484.2 |
3486 | 3455 | 7996 |
| 950 | 5.55 0.16 % |
13-07-2021 00:00:00 Tuesday |
3479 3484.55 |
3493.95 | 3465.25 | 10748 |
| 951 | -24.35 -0.7 % |
12-07-2021 00:00:00 Monday |
3496 3471.65 |
3498.45 | 3466 | 52749 |
| 952 | -7.1 -0.2 % |
09-07-2021 00:00:00 Friday |
3481.25 3474.15 |
3518 | 3468 | 11567 |
| 953 | -24.55 -0.7 % |
08-07-2021 00:00:00 Thursday |
3515 3490.45 |
3526.05 | 3473.8 | 23379 |
| 954 | 11.55 0.33 % |
07-07-2021 00:00:00 Wednesday |
3518.65 3530.2 |
3541.55 | 3507 | 15200 |
| 955 | -6.35 -0.18 % |
06-07-2021 00:00:00 Tuesday |
3525 3518.65 |
3529.75 | 3509.7 | 15167 |
| 956 | -36.1 -1.01 % |
05-07-2021 00:00:00 Monday |
3560 3523.9 |
3583 | 3513.3 | 24030 |
| 957 | -47.1 -1.31 % |
02-07-2021 00:00:00 Friday |
3596.05 3548.95 |
3603.05 | 3537 | 12599 |
| 958 | -36.55 -1.01 % |
01-07-2021 00:00:00 Thursday |
3630.1 3593.55 |
3660 | 3581 | 40068 |
| 959 | -15.7 -0.43 % |
30-06-2021 00:00:00 Wednesday |
3666 3650.3 |
3690 | 3632.4 | 12952 |
| 960 | -6.55 -0.18 % |
29-06-2021 00:00:00 Tuesday |
3665.4 3658.85 |
3668.8 | 3611 | 15106 |
| 961 | 4.4 0.12 % |
28-06-2021 00:00:00 Monday |
3661 3665.4 |
3680.2 | 3642.35 | 11856 |
| 962 | -30.75 -0.83 % |
25-06-2021 00:00:00 Friday |
3701.1 3670.35 |
3704 | 3644.1 | 6316 |
| 963 | 26.85 0.73 % |
24-06-2021 00:00:00 Thursday |
3660 3686.85 |
3704 | 3654.2 | 14314 |
| 964 | 17.45 0.48 % |
23-06-2021 00:00:00 Wednesday |
3641 3658.45 |
3682 | 3630 | 177538 |
| 965 | -8.7 -0.24 % |
22-06-2021 00:00:00 Tuesday |
3660 3651.3 |
3661.35 | 3617 | 10337 |
| 966 | 57.3 1.6 % |
21-06-2021 00:00:00 Monday |
3591.05 3648.35 |
3653 | 3580 | 17636 |
| 967 | -30.3 -0.83 % |
18-06-2021 00:00:00 Friday |
3660 3629.7 |
3678.95 | 3596.2 | 47631 |
| 968 | 57.65 1.6 % |
17-06-2021 00:00:00 Thursday |
3601 3658.65 |
3663.2 | 3601 | 20850 |
| 969 | 8.15 0.22 % |
16-06-2021 00:00:00 Wednesday |
3630.05 3638.2 |
3644 | 3606.25 | 8457 |
| 970 | 32.1 0.89 % |
15-06-2021 00:00:00 Tuesday |
3598 3630.1 |
3639 | 3591.2 | 173591 |
| 971 | 34.9 0.98 % |
14-06-2021 00:00:00 Monday |
3556.3 3591.2 |
3596.45 | 3511.6 | 12962 |
| 972 | -21.2 -0.59 % |
11-06-2021 00:00:00 Friday |
3577.5 3556.3 |
3595 | 3550 | 17375 |
| 973 | 7.85 0.22 % |
10-06-2021 00:00:00 Thursday |
3570 3577.85 |
3610 | 3553.85 | 35573 |
| 974 | -42.4 -1.17 % |
09-06-2021 00:00:00 Wednesday |
3620 3577.6 |
3620 | 3556.55 | 29059 |
| 975 | 80.35 2.28 % |
08-06-2021 00:00:00 Tuesday |
3520 3600.35 |
3622 | 3520 | 58277 |
| 976 | 42.7 1.22 % |
07-06-2021 00:00:00 Monday |
3500 3542.7 |
3554 | 3477 | 68559 |
| 977 | -7.35 -0.21 % |
04-06-2021 00:00:00 Friday |
3498 3490.65 |
3512 | 3480.05 | 8243 |
| 978 | 10.1 0.29 % |
03-06-2021 00:00:00 Thursday |
3485.85 3495.95 |
3499.45 | 3469.05 | 9592 |
| 979 | 15.8 0.46 % |
02-06-2021 00:00:00 Wednesday |
3459 3474.8 |
3485 | 3448 | 30820 |
| 980 | -5.45 -0.16 % |
01-06-2021 00:00:00 Tuesday |
3454 3448.55 |
3468.95 | 3442.25 | 11475 |
| 981 | 22.5 0.66 % |
31-05-2021 00:00:00 Monday |
3425.2 3447.7 |
3458 | 3425.2 | 19876 |
| 982 | 1.55 0.05 % |
28-05-2021 00:00:00 Friday |
3420 3421.55 |
3448.95 | 3410.05 | 30831 |
| 983 | -2.85 -0.08 % |
27-05-2021 00:00:00 Thursday |
3420.1 3417.25 |
3437.25 | 3400 | 42040 |
| 984 | -31.9 -0.92 % |
26-05-2021 00:00:00 Wednesday |
3450 3418.1 |
3453.7 | 3413.3 | 15639 |
| 985 | 49.3 1.45 % |
25-05-2021 00:00:00 Tuesday |
3390 3439.3 |
3445 | 3388.9 | 77979 |
| 986 | -75.45 -2.18 % |
24-05-2021 00:00:00 Monday |
3455.5 3380.05 |
3457 | 3372.6 | 137301 |
| 987 | -6.55 -0.19 % |
21-05-2021 00:00:00 Friday |
3443.5 3436.95 |
3446 | 3417.85 | 28171 |
| 988 | -109.55 -3.1 % |
20-05-2021 00:00:00 Thursday |
3533.9 3424.35 |
3534 | 3415.3 | 31589 |
| 989 | 0.6 0.02 % |
19-05-2021 00:00:00 Wednesday |
3533 3533.6 |
3554.75 | 3519 | 9994 |
| 990 | 4.6 0.13 % |
18-05-2021 00:00:00 Tuesday |
3520 3524.6 |
3530.45 | 3481 | 14159 |
| 991 | -4.45 -0.13 % |
17-05-2021 00:00:00 Monday |
3510.15 3505.7 |
3532.45 | 3490.05 | 14871 |
| 992 | 60.8 1.77 % |
14-05-2021 00:00:00 Friday |
3439.55 3500.35 |
3523.55 | 3438.7 | 34810 |
| 993 | 24.95 0.73 % |
12-05-2021 00:00:00 Wednesday |
3414 3438.95 |
3447.95 | 3401.45 | 23541 |
| 994 | 3.8 0.11 % |
11-05-2021 00:00:00 Tuesday |
3414.7 3418.5 |
3432.3 | 3398.6 | 22846 |
| 995 | -35.9 -1.04 % |
10-05-2021 00:00:00 Monday |
3450.6 3414.7 |
3476 | 3404.2 | 21767 |
| 996 | 5.6 0.16 % |
07-05-2021 00:00:00 Friday |
3455 3460.6 |
3476.1 | 3452.65 | 7226 |
| 997 | -7.75 -0.22 % |
06-05-2021 00:00:00 Thursday |
3458 3450.25 |
3490 | 3440 | 12406 |
| 998 | 16.8 0.49 % |
05-05-2021 00:00:00 Wednesday |
3434.5 3451.3 |
3457.9 | 3434.5 | 11748 |
| 999 | -25.45 -0.74 % |
04-05-2021 00:00:00 Tuesday |
3459.9 3434.45 |
3460 | 3420.2 | 14595 |
| 1000 | -13.65 -0.4 % |
03-05-2021 00:00:00 Monday |
3452.7 3439.05 |
3476.95 | 3432.7 | 21107 |
| 1001 | -21 -0.61 % |
30-04-2021 00:00:00 Friday |
3469.8 3448.8 |
3469.8 | 3438.2 | 35629 |
| 1002 | -14.6 -0.42 % |
29-04-2021 00:00:00 Thursday |
3485.15 3470.55 |
3503.9 | 3448.8 | 49604 |
| 1003 | -6.95 -0.2 % |
28-04-2021 00:00:00 Wednesday |
3487 3480.05 |
3540 | 3469.2 | 80253 |
| 1004 | -20 -0.56 % |
27-04-2021 00:00:00 Tuesday |
3560 3540 |
3570.5 | 3517.5 | 59580 |
| 1005 | -115.3 -3.15 % |
26-04-2021 00:00:00 Monday |
3655 3539.7 |
3660.4 | 3532.65 | 70299 |
| 1006 | -74.3 -1.99 % |
23-04-2021 00:00:00 Friday |
3725 3650.7 |
3760 | 3639.5 | 25555 |
| 1007 | 22.3 0.6 % |
22-04-2021 00:00:00 Thursday |
3730.9 3753.2 |
3767.05 | 3692.75 | 26443 |
| 1008 | -23.1 -0.62 % |
20-04-2021 00:00:00 Tuesday |
3754 3730.9 |
3754.05 | 3689.85 | 12104 |
| 1009 | 97.35 2.67 % |
19-04-2021 00:00:00 Monday |
3650 3747.35 |
3769 | 3650 | 40148 |
| 1010 | 2.95 0.08 % |
16-04-2021 00:00:00 Friday |
3693.2 3696.15 |
3731.6 | 3676.3 | 14271 |
| 1011 | -86.8 -2.3 % |
15-04-2021 00:00:00 Thursday |
3780 3693.2 |
3798.05 | 3675 | 11611 |
| 1012 | -85.5 -2.23 % |
13-04-2021 00:00:00 Tuesday |
3830 3744.5 |
3846.65 | 3729.05 | 13063 |
| 1013 | 59.95 1.6 % |
12-04-2021 00:00:00 Monday |
3752.05 3812 |
3850 | 3750.05 | 27803 |
| 1014 | 11.35 0.3 % |
09-04-2021 00:00:00 Friday |
3786.15 3797.5 |
3842 | 3786.15 | 17688 |
| 1015 | 30.7 0.81 % |
08-04-2021 00:00:00 Thursday |
3785 3815.7 |
3833.8 | 3764 | 88075 |
| 1016 | 93.75 2.52 % |
07-04-2021 00:00:00 Wednesday |
3714.85 3808.6 |
3819.8 | 3714.85 | 16316 |
| 1017 | 12.85 0.35 % |
06-04-2021 00:00:00 Tuesday |
3716.5 3729.35 |
3734 | 3678.1 | 47451 |
| 1018 | 52.2 1.43 % |
05-04-2021 00:00:00 Monday |
3649 3701.2 |
3719.15 | 3626.8 | 33920 |
| 1019 | -11.6 -0.32 % |
01-04-2021 00:00:00 Thursday |
3630 3618.4 |
3668.6 | 3610.05 | 30739 |
| 1020 | 11.1 0.31 % |
31-03-2021 00:00:00 Wednesday |
3617 3628.1 |
3654.8 | 3596.4 | 47026 |
| 1021 | 96.65 2.75 % |
30-03-2021 00:00:00 Tuesday |
3520 3616.65 |
3625 | 3518 | 26417 |
| 1022 | 58.6 1.7 % |
26-03-2021 00:00:00 Friday |
3445 3503.6 |
3513.15 | 3445 | 18685 |
| 1023 | -113.5 -3.19 % |
25-03-2021 00:00:00 Thursday |
3558.8 3445.3 |
3564 | 3431.3 | 15023 |
| 1024 | -17.25 -0.49 % |
24-03-2021 00:00:00 Wednesday |
3553 3535.75 |
3567 | 3519.9 | 22205 |
| 1025 | 9.85 0.28 % |
23-03-2021 00:00:00 Tuesday |
3557.3 3567.15 |
3578.4 | 3526 | 15518 |
| 1026 | 97.3 2.81 % |
22-03-2021 00:00:00 Monday |
3464.7 3562 |
3570 | 3460 | 37128 |
| 1027 | 21.15 0.61 % |
19-03-2021 00:00:00 Friday |
3445 3466.15 |
3494.05 | 3380 | 32426 |
| 1028 | -31.5 -0.91 % |
18-03-2021 00:00:00 Thursday |
3470 3438.5 |
3486.65 | 3428.45 | 9592 |
| 1029 | -13.45 -0.39 % |
17-03-2021 00:00:00 Wednesday |
3481.1 3467.65 |
3499 | 3446.5 | 11830 |
| 1030 | 28.9 0.84 % |
16-03-2021 00:00:00 Tuesday |
3460 3488.9 |
3499.5 | 3460 | 24077 |
| 1031 | 19.9 0.58 % |
15-03-2021 00:00:00 Monday |
3430 3449.9 |
3454.3 | 3399.9 | 19033 |
| 1032 | -46.15 -1.33 % |
12-03-2021 00:00:00 Friday |
3482 3435.85 |
3495 | 3426.05 | 35728 |
| 1033 | 49.3 1.44 % |
10-03-2021 00:00:00 Wednesday |
3431.1 3480.4 |
3487.6 | 3431.1 | 9807 |
| 1034 | -38.7 -1.12 % |
09-03-2021 00:00:00 Tuesday |
3463.9 3425.2 |
3488.95 | 3398 | 38276 |
| 1035 | -26.3 -0.75 % |
08-03-2021 00:00:00 Monday |
3490.2 3463.9 |
3507.6 | 3454.25 | 25626 |
| 1036 | -4.65 -0.13 % |
05-03-2021 00:00:00 Friday |
3501 3496.35 |
3507.05 | 3462.4 | 44525 |
| 1037 | 40.65 1.17 % |
04-03-2021 00:00:00 Thursday |
3460 3500.65 |
3514.95 | 3450.55 | 23479 |
| 1038 | 25.35 0.73 % |
03-03-2021 00:00:00 Wednesday |
3455.2 3480.55 |
3485 | 3436 | 15528 |
| 1039 | 30.1 0.88 % |
02-03-2021 00:00:00 Tuesday |
3417 3447.1 |
3450 | 3393.4 | 52487 |
| 1040 | 37.35 1.11 % |
01-03-2021 00:00:00 Monday |
3376 3413.35 |
3418.9 | 3365 | 30047 |
| 1041 | -26.4 -0.78 % |
26-02-2021 00:00:00 Friday |
3390 3363.6 |
3407.95 | 3350 | 67256 |
| 1042 | -19.4 -0.57 % |
25-02-2021 00:00:00 Thursday |
3425 3405.6 |
3426.5 | 3375 | 56760 |
| 1043 | 43.8 1.3 % |
24-02-2021 00:00:00 Wednesday |
3357 3400.8 |
3450 | 3341.15 | 130082 |
| 1044 | -5.2 -0.16 % |
23-02-2021 00:00:00 Tuesday |
3342.2 3337 |
3367.75 | 3325 | 45417 |
| 1045 | 7.15 0.21 % |
22-02-2021 00:00:00 Monday |
3335 3342.15 |
3373 | 3317.9 | 72544 |
| 1046 | -27.7 -0.82 % |
19-02-2021 00:00:00 Friday |
3359 3331.3 |
3383.5 | 3320 | 42031 |
| 1047 | -18 -0.53 % |
18-02-2021 00:00:00 Thursday |
3380 3362 |
3390 | 3341 | 26439 |
| 1048 | -16.95 -0.5 % |
17-02-2021 00:00:00 Wednesday |
3380 3363.05 |
3404.7 | 3360 | 68682 |
| 1049 | -43.55 -1.27 % |
16-02-2021 00:00:00 Tuesday |
3435 3391.45 |
3435 | 3386.1 | 49396 |
| 1050 | -7.9 -0.23 % |
15-02-2021 00:00:00 Monday |
3425 3417.1 |
3446.95 | 3404.25 | 87842 |
| 1051 | -51.1 -1.47 % |
12-02-2021 00:00:00 Friday |
3473.2 3422.1 |
3488 | 3410 | 42275 |
| 1052 | 38.7 1.13 % |
11-02-2021 00:00:00 Thursday |
3424.85 3463.55 |
3469 | 3420.8 | 21446 |
| 1053 | -37.55 -1.08 % |
10-02-2021 00:00:00 Wednesday |
3462 3424.45 |
3480.4 | 3417.2 | 55452 |
| 1054 | -43.1 -1.23 % |
09-02-2021 00:00:00 Tuesday |
3507 3463.9 |
3507 | 3455.1 | 89392 |
| 1055 | -145.8 -4.03 % |
08-02-2021 00:00:00 Monday |
3618.7 3472.9 |
3618.7 | 3465 | 56730 |
| 1056 | -86.4 -2.38 % |
05-02-2021 00:00:00 Friday |
3627.7 3541.3 |
3627.7 | 3531.3 | 30383 |
| 1057 | 62.95 1.79 % |
04-02-2021 00:00:00 Thursday |
3516.8 3579.75 |
3608 | 3512.15 | 31619 |
| 1058 | 10.7 0.31 % |
03-02-2021 00:00:00 Wednesday |
3506.1 3516.8 |
3542.2 | 3501.65 | 27210 |
| 1059 | -38.55 -1.09 % |
02-02-2021 00:00:00 Tuesday |
3540.15 3501.6 |
3554.1 | 3485 | 23077 |
| 1060 | 16.45 0.47 % |
01-02-2021 00:00:00 Monday |
3505 3521.45 |
3557.9 | 3483.85 | 17708 |
| 1061 | -77.5 -2.16 % |
29-01-2021 00:00:00 Friday |
3580.3 3502.8 |
3618.85 | 3481.4 | 21173 |
| 1062 | 0.95 0.03 % |
28-01-2021 00:00:00 Thursday |
3603.7 3604.65 |
3649.95 | 3560 | 9419 |
| 1063 | -7.2 -0.2 % |
27-01-2021 00:00:00 Wednesday |
3615 3607.8 |
3649 | 3595 | 7617 |
| 1064 | -15.75 -0.43 % |
25-01-2021 00:00:00 Monday |
3624.15 3608.4 |
3638.5 | 3576.9 | 25631 |
| 1065 | -39.9 -1.09 % |
22-01-2021 00:00:00 Friday |
3650 3610.1 |
3690 | 3592.4 | 17675 |
| 1066 | 34.7 0.97 % |
21-01-2021 00:00:00 Thursday |
3595.35 3630.05 |
3665.9 | 3595.35 | 42306 |
| 1067 | -21.15 -0.59 % |
20-01-2021 00:00:00 Wednesday |
3613.5 3592.35 |
3640 | 3585 | 19088 |
| 1068 | -35.55 -0.98 % |
19-01-2021 00:00:00 Tuesday |
3638.7 3603.15 |
3649 | 3588.95 | 9143 |
| 1069 | 0.7 0.02 % |
18-01-2021 00:00:00 Monday |
3607 3607.7 |
3662.95 | 3573.25 | 44156 |
| 1070 | -64.45 -1.75 % |
15-01-2021 00:00:00 Friday |
3674 3609.55 |
3688.05 | 3573.05 | 20059 |
| 1071 | 43.7 1.21 % |
14-01-2021 00:00:00 Thursday |
3620 3663.7 |
3704 | 3620 | 70779 |
| 1072 | -9.9 -0.27 % |
13-01-2021 00:00:00 Wednesday |
3637 3627.1 |
3648.5 | 3600 | 131754 |
| 1073 | 5.65 0.16 % |
12-01-2021 00:00:00 Tuesday |
3627.9 3633.55 |
3650.05 | 3586.85 | 24417 |
| 1074 | -26.4 -0.73 % |
11-01-2021 00:00:00 Monday |
3638 3611.6 |
3638 | 3548.35 | 34307 |
| 1075 | -5.1 -0.14 % |
08-01-2021 00:00:00 Friday |
3580 3574.9 |
3588 | 3533.45 | 41877 |
| 1076 | -3.55 -0.1 % |
07-01-2021 00:00:00 Thursday |
3558 3554.45 |
3567.15 | 3517.4 | 23132 |
| 1077 | -40.95 -1.14 % |
06-01-2021 00:00:00 Wednesday |
3579.8 3538.85 |
3601 | 3510 | 79083 |
| 1078 | 7.9 0.22 % |
05-01-2021 00:00:00 Tuesday |
3546 3553.9 |
3562 | 3540 | 37067 |
| 1079 | -20.8 -0.58 % |
04-01-2021 00:00:00 Monday |
3575 3554.2 |
3591.45 | 3536.05 | 32734 |
| 1080 | -13.9 -0.39 % |
01-01-2021 00:00:00 Friday |
3580 3566.1 |
3605 | 3563.05 | 22020 |
| 1081 | -11.9 -0.33 % |
31-12-2020 00:00:00 Thursday |
3587 3575.1 |
3600 | 3563.4 | 19088 |
| 1082 | 4.45 0.12 % |
30-12-2020 00:00:00 Wednesday |
3580.1 3584.55 |
3605.65 | 3565.2 | 9378 |
| 1083 | -17.25 -0.48 % |
29-12-2020 00:00:00 Tuesday |
3610 3592.75 |
3616.5 | 3573.6 | 21110 |
| 1084 | -20.05 -0.55 % |
28-12-2020 00:00:00 Monday |
3625 3604.95 |
3642.9 | 3598.5 | 18549 |
| 1085 | -46.6 -1.27 % |
24-12-2020 00:00:00 Thursday |
3665.05 3618.45 |
3682.7 | 3590.5 | 14377 |
| 1086 | -7.8 -0.21 % |
23-12-2020 00:00:00 Wednesday |
3631.5 3623.7 |
3666 | 3605.6 | 13656 |
| 1087 | 56.15 1.57 % |
22-12-2020 00:00:00 Tuesday |
3575 3631.15 |
3660.4 | 3541.2 | 14348 |
| 1088 | -95.6 -2.57 % |
21-12-2020 00:00:00 Monday |
3719 3623.4 |
3725 | 3533.05 | 60059 |
| 1089 | -36.7 -0.98 % |
18-12-2020 00:00:00 Friday |
3759 3722.3 |
3759.2 | 3691.55 | 9046 |
| 1090 | 0.5 0.01 % |
17-12-2020 00:00:00 Thursday |
3727 3727.5 |
3765 | 3720.6 | 28069 |
| 1091 | -12.3 -0.33 % |
16-12-2020 00:00:00 Wednesday |
3765 3752.7 |
3787.05 | 3746.65 | 72291 |
| 1092 | -4.7 -0.12 % |
15-12-2020 00:00:00 Tuesday |
3767.1 3762.4 |
3796.5 | 3724.95 | 24305 |
| 1093 | 42.35 1.13 % |
14-12-2020 00:00:00 Monday |
3736.1 3778.45 |
3791.9 | 3736.1 | 30888 |
| 1094 | -8.7 -0.23 % |
11-12-2020 00:00:00 Friday |
3743 3734.3 |
3778.6 | 3702.1 | 15183 |
| 1095 | 118.75 3.28 % |
10-12-2020 00:00:00 Thursday |
3620 3738.75 |
3745 | 3620 | 74436 |
| 1096 | -18.65 -0.51 % |
09-12-2020 00:00:00 Wednesday |
3646 3627.35 |
3662.2 | 3620.8 | 8614 |
| 1097 | -3.65 -0.1 % |
08-12-2020 00:00:00 Tuesday |
3650 3646.35 |
3651.55 | 3618.1 | 8842 |
| 1098 | -22 -0.6 % |
07-12-2020 00:00:00 Monday |
3650 3628 |
3667 | 3612 | 9227 |
| 1099 | -6.85 -0.19 % |
04-12-2020 00:00:00 Friday |
3655 3648.15 |
3670.8 | 3613.45 | 10847 |
| 1100 | 34.6 0.96 % |
03-12-2020 00:00:00 Thursday |
3600.15 3634.75 |
3650 | 3600.15 | 7263 |
| 1101 | -38.45 -1.06 % |
02-12-2020 00:00:00 Wednesday |
3635 3596.55 |
3644 | 3560 | 10478 |
| 1102 | -46.85 -1.27 % |
01-12-2020 00:00:00 Tuesday |
3675 3628.15 |
3687.7 | 3598 | 10879 |
| 1103 | 71.6 2.01 % |
27-11-2020 00:00:00 Friday |
3562.5 3634.1 |
3684.85 | 3545 | 44263 |
| 1104 | -8.8 -0.25 % |
26-11-2020 00:00:00 Thursday |
3557.15 3548.35 |
3569.45 | 3490 | 18220 |
| 1105 | -22.7 -0.63 % |
25-11-2020 00:00:00 Wednesday |
3578.9 3556.2 |
3578.9 | 3530.4 | 18729 |
| 1106 | -16.25 -0.45 % |
24-11-2020 00:00:00 Tuesday |
3579 3562.75 |
3593.25 | 3531.05 | 22117 |
| 1107 | -2.7 -0.08 % |
23-11-2020 00:00:00 Monday |
3560.5 3557.8 |
3597.95 | 3549.3 | 13159 |
| 1108 | 22.15 0.63 % |
20-11-2020 00:00:00 Friday |
3527.7 3549.85 |
3579.45 | 3526.1 | 32294 |
| 1109 | 16.85 0.48 % |
19-11-2020 00:00:00 Thursday |
3494 3510.85 |
3549.65 | 3482.1 | 13438 |
| 1110 | -10.8 -0.31 % |
18-11-2020 00:00:00 Wednesday |
3510 3499.2 |
3515 | 3446 | 27653 |
| 1111 | -19.6 -0.56 % |
17-11-2020 00:00:00 Tuesday |
3530.1 3510.5 |
3550 | 3504.6 | 42597 |
| 1112 | 7.45 0.21 % |
14-11-2020 00:00:00 Saturday |
3521 3528.45 |
3535.1 | 3521 | 4816 |
| 1113 | -3.6 -0.1 % |
13-11-2020 00:00:00 Friday |
3518 3514.4 |
3540 | 3509 | 21188 |
| 1114 | 14.45 0.41 % |
12-11-2020 00:00:00 Thursday |
3502 3516.45 |
3524.75 | 3487.25 | 7773 |
| 1115 | -8.6 -0.25 % |
11-11-2020 00:00:00 Wednesday |
3501 3492.4 |
3541 | 3455.5 | 31094 |
| 1116 | -65.3 -1.83 % |
10-11-2020 00:00:00 Tuesday |
3575 3509.7 |
3575 | 3448.9 | 23192 |
| 1117 | 22.8 0.65 % |
09-11-2020 00:00:00 Monday |
3525 3547.8 |
3567.95 | 3521.5 | 21632 |
| 1118 | 16.15 0.46 % |
06-11-2020 00:00:00 Friday |
3499 3515.15 |
3554.55 | 3498.5 | 15546 |
| 1119 | -4.25 -0.12 % |
05-11-2020 00:00:00 Thursday |
3503 3498.75 |
3528.25 | 3466 | 24565 |
| 1120 | 21.05 0.61 % |
04-11-2020 00:00:00 Wednesday |
3448 3469.05 |
3503.7 | 3413.5 | 30760 |
| 1121 | -18.1 -0.53 % |
03-11-2020 00:00:00 Tuesday |
3424 3405.9 |
3456.85 | 3391.85 | 20211 |
| 1122 | -57.1 -1.64 % |
02-11-2020 00:00:00 Monday |
3477.35 3420.25 |
3479.45 | 3392 | 25717 |
| 1123 | -70.35 -1.98 % |
30-10-2020 00:00:00 Friday |
3545 3474.65 |
3548.1 | 3460.7 | 16699 |
| 1124 | 7.45 0.21 % |
29-10-2020 00:00:00 Thursday |
3526.5 3533.95 |
3556 | 3498.25 | 13962 |
| 1125 | -34.45 -0.96 % |
28-10-2020 00:00:00 Wednesday |
3574 3539.55 |
3599 | 3525.15 | 32070 |
| 1126 | 90 2.58 % |
27-10-2020 00:00:00 Tuesday |
3484.1 3574.1 |
3587.25 | 3484 | 40180 |
| 1127 | -9.9 -0.28 % |
26-10-2020 00:00:00 Monday |
3494 3484.1 |
3505.05 | 3469 | 11636 |
| 1128 | -0.3 -0.01 % |
23-10-2020 00:00:00 Friday |
3470 3469.7 |
3501 | 3441.75 | 36287 |
| 1129 | 48.65 1.43 % |
22-10-2020 00:00:00 Thursday |
3410 3458.65 |
3494.7 | 3410 | 45488 |
| 1130 | -172.1 -4.83 % |
21-10-2020 00:00:00 Wednesday |
3565.15 3393.05 |
3582.4 | 3374.8 | 83213 |
| 1131 | -137.5 -3.73 % |
20-10-2020 00:00:00 Tuesday |
3689 3551.5 |
3689 | 3535 | 138846 |
| 1132 | 11.6 0.31 % |
19-10-2020 00:00:00 Monday |
3762.2 3773.8 |
3795 | 3744.2 | 16654 |
| 1133 | 11.55 0.31 % |
16-10-2020 00:00:00 Friday |
3736 3747.55 |
3776.4 | 3730 | 13950 |
| 1134 | -58.2 -1.54 % |
15-10-2020 00:00:00 Thursday |
3790 3731.8 |
3835.05 | 3714.9 | 21975 |
| 1135 | 12.05 0.32 % |
14-10-2020 00:00:00 Wednesday |
3779 3791.05 |
3801.15 | 3744.8 | 12008 |
| 1136 | 19.7 0.53 % |
13-10-2020 00:00:00 Tuesday |
3725 3744.7 |
3784.85 | 3705.1 | 8500 |
| 1137 | -38.2 -1.01 % |
12-10-2020 00:00:00 Monday |
3769.1 3730.9 |
3769.1 | 3724 | 6982 |
| 1138 | -85.1 -2.22 % |
09-10-2020 00:00:00 Friday |
3829.9 3744.8 |
3829.9 | 3735 | 9958 |
| 1139 | -25.55 -0.67 % |
08-10-2020 00:00:00 Thursday |
3819.9 3794.35 |
3823.15 | 3770.25 | 16837 |
| 1140 | -0.9 -0.02 % |
07-10-2020 00:00:00 Wednesday |
3787 3786.1 |
3837.8 | 3769 | 21772 |
| 1141 | -102 -2.64 % |
06-10-2020 00:00:00 Tuesday |
3870 3768 |
3880 | 3753.1 | 15758 |
| 1142 | 18.95 0.5 % |
05-10-2020 00:00:00 Monday |
3809.5 3828.45 |
3856.95 | 3785.1 | 24573 |
| 1143 | -30.35 -0.79 % |
01-10-2020 00:00:00 Thursday |
3840 3809.65 |
3840 | 3763.1 | 8006 |
| 1144 | 63.95 1.71 % |
30-09-2020 00:00:00 Wednesday |
3732 3795.95 |
3823.65 | 3725 | 13571 |
| 1145 | -62.2 -1.64 % |
29-09-2020 00:00:00 Tuesday |
3794 3731.8 |
3795.55 | 3707.55 | 6730 |
| 1146 | 27.1 0.73 % |
28-09-2020 00:00:00 Monday |
3707 3734.1 |
3776.55 | 3689.35 | 245020 |
| 1147 | 66.55 1.84 % |
25-09-2020 00:00:00 Friday |
3621 3687.55 |
3715 | 3615 | 23047 |
| 1148 | -1.85 -0.05 % |
24-09-2020 00:00:00 Thursday |
3614.7 3612.85 |
3652.3 | 3560.05 | 8025 |
| 1149 | 14.45 0.4 % |
23-09-2020 00:00:00 Wednesday |
3610 3624.45 |
3654.1 | 3563.2 | 10969 |
| 1150 | -49.95 -1.37 % |
22-09-2020 00:00:00 Tuesday |
3636.5 3586.55 |
3676.95 | 3541.3 | 43881 |
| 1151 | -168.35 -4.43 % |
21-09-2020 00:00:00 Monday |
3797.7 3629.35 |
3798 | 3612.7 | 21210 |
| 1152 | -52.95 -1.38 % |
18-09-2020 00:00:00 Friday |
3850 3797.05 |
3850 | 3774.85 | 8451 |
| 1153 | -31.3 -0.81 % |
17-09-2020 00:00:00 Thursday |
3844.5 3813.2 |
3890 | 3795.25 | 109466 |
| 1154 | 109.8 2.94 % |
16-09-2020 00:00:00 Wednesday |
3734 3843.8 |
3859.55 | 3734 | 30373 |
| 1155 | 13.25 0.36 % |
15-09-2020 00:00:00 Tuesday |
3720 3733.25 |
3765 | 3714.15 | 18188 |
| 1156 | -65.7 -1.74 % |
14-09-2020 00:00:00 Monday |
3786 3720.3 |
3786.55 | 3711.65 | 9763 |
| 1157 | 30.85 0.82 % |
11-09-2020 00:00:00 Friday |
3740 3770.85 |
3825 | 3725.85 | 35883 |
| 1158 | -32.85 -0.88 % |
10-09-2020 00:00:00 Thursday |
3752.3 3719.45 |
3758 | 3701.35 | 13088 |
| 1159 | 15.85 0.43 % |
09-09-2020 00:00:00 Wednesday |
3724 3739.85 |
3746.5 | 3684.2 | 17527 |
| 1160 | 9.1 0.24 % |
08-09-2020 00:00:00 Tuesday |
3720 3729.1 |
3761 | 3712.95 | 19405 |
| 1161 | -0.75 -0.02 % |
07-09-2020 00:00:00 Monday |
3728 3727.25 |
3746.95 | 3657.45 | 8390 |
| 1162 | -41.1 -1.1 % |
04-09-2020 00:00:00 Friday |
3746.9 3705.8 |
3807 | 3700 | 33803 |
| 1163 | -52.6 -1.38 % |
03-09-2020 00:00:00 Thursday |
3799.65 3747.05 |
3805 | 3740.1 | 12573 |
| 1164 | 10.6 0.28 % |
02-09-2020 00:00:00 Wednesday |
3789 3799.6 |
3812 | 3753.15 | 15471 |
| 1165 | 40.05 1.07 % |
01-09-2020 00:00:00 Tuesday |
3734 3774.05 |
3786 | 3718.5 | 5370 |
| 1166 | -90.5 -2.37 % |
31-08-2020 00:00:00 Monday |
3814.9 3724.4 |
3814.9 | 3685.45 | 20763 |
| 1167 | -27.4 -0.72 % |
28-08-2020 00:00:00 Friday |
3820 3792.6 |
3825 | 3786.7 | 19030 |
| 1168 | -12.75 -0.33 % |
27-08-2020 00:00:00 Thursday |
3829.1 3816.35 |
3854.8 | 3811.15 | 22055 |
| 1169 | -18.1 -0.47 % |
26-08-2020 00:00:00 Wednesday |
3847.1 3829 |
3856.5 | 3801.75 | 27998 |
| 1170 | -37.8 -0.96 % |
25-08-2020 00:00:00 Tuesday |
3934.9 3897.1 |
3934.9 | 3876 | 18051 |
| 1171 | -13.55 -0.35 % |
24-08-2020 00:00:00 Monday |
3922.65 3909.1 |
3926.95 | 3893.4 | 16572 |
| 1172 | -2.35 -0.06 % |
21-08-2020 00:00:00 Friday |
3885 3882.65 |
3910.2 | 3865 | 19179 |
| 1173 | -2.95 -0.08 % |
20-08-2020 00:00:00 Thursday |
3876 3873.05 |
3909.95 | 3841.75 | 28250 |
| 1174 | -78.25 -1.98 % |
19-08-2020 00:00:00 Wednesday |
3956 3877.75 |
3956 | 3865.55 | 14774 |
| 1175 | 22.35 0.57 % |
18-08-2020 00:00:00 Tuesday |
3890 3912.35 |
3940 | 3879.65 | 28796 |
| 1176 | 65.8 1.73 % |
17-08-2020 00:00:00 Monday |
3803.2 3869 |
3892.3 | 3802.6 | 46399 |
| 1177 | -6.2 -0.16 % |
14-08-2020 00:00:00 Friday |
3808 3801.8 |
3838.05 | 3754.1 | 14316 |
| 1178 | -39.25 -1.02 % |
13-08-2020 00:00:00 Thursday |
3847 3807.75 |
3855.25 | 3795.7 | 24601 |
| 1179 | -70 -1.8 % |
12-08-2020 00:00:00 Wednesday |
3880 3810 |
3880 | 3802 | 14567 |
| 1180 | -85.75 -2.16 % |
11-08-2020 00:00:00 Tuesday |
3964.9 3879.15 |
3971.95 | 3864.2 | 10660 |
| 1181 | -17.3 -0.44 % |
10-08-2020 00:00:00 Monday |
3951.25 3933.95 |
4004.35 | 3922.1 | 28557 |
| 1182 | 40.25 1.03 % |
07-08-2020 00:00:00 Friday |
3893.9 3934.15 |
3945 | 3850.65 | 30888 |
| 1183 | -6.7 -0.17 % |
06-08-2020 00:00:00 Thursday |
3864 3857.3 |
3910 | 3844.6 | 45613 |
| 1184 | 25.7 0.67 % |
05-08-2020 00:00:00 Wednesday |
3826.75 3852.45 |
3870 | 3826.75 | 12093 |
| 1185 | 16.75 0.44 % |
04-08-2020 00:00:00 Tuesday |
3800 3816.75 |
3854 | 3790.85 | 21262 |
| 1186 | -58.75 -1.53 % |
03-08-2020 00:00:00 Monday |
3835 3776.25 |
3845.95 | 3770 | 16271 |
| 1187 | -22.75 -0.59 % |
31-07-2020 00:00:00 Friday |
3846.9 3824.15 |
3861.65 | 3801.85 | 12050 |
| 1188 | -9.3 -0.24 % |
30-07-2020 00:00:00 Thursday |
3813 3803.7 |
3875 | 3795.05 | 16679 |
| 1189 | 4.6 0.12 % |
29-07-2020 00:00:00 Wednesday |
3790 3794.6 |
3850 | 3783.4 | 26400 |
| 1190 | -10.55 -0.28 % |
28-07-2020 00:00:00 Tuesday |
3785 3774.45 |
3828 | 3763 | 23839 |
| 1191 | -62.5 -1.63 % |
27-07-2020 00:00:00 Monday |
3840 3777.5 |
3845.45 | 3762.05 | 18486 |
| 1192 | -7.4 -0.19 % |
24-07-2020 00:00:00 Friday |
3825 3817.6 |
3846.35 | 3770.4 | 16873 |
| 1193 | 7.55 0.2 % |
23-07-2020 00:00:00 Thursday |
3820 3827.55 |
3878.3 | 3819.95 | 27107 |
| 1194 | -94.75 -2.43 % |
22-07-2020 00:00:00 Wednesday |
3900.2 3805.45 |
3930 | 3790 | 34154 |
| 1195 | -120.35 -3.01 % |
21-07-2020 00:00:00 Tuesday |
4000 3879.65 |
4015 | 3870.45 | 67884 |
| 1196 | 109.25 2.82 % |
20-07-2020 00:00:00 Monday |
3874 3983.25 |
3993 | 3810.05 | 102782 |
| 1197 | -114.9 -2.95 % |
17-07-2020 00:00:00 Friday |
3899 3784.1 |
3949 | 3760.4 | 154280 |
| 1198 | 123.8 3.32 % |
16-07-2020 00:00:00 Thursday |
3730 3853.8 |
3879.7 | 3690.05 | 39831 |
| 1199 | -15.35 -0.41 % |
15-07-2020 00:00:00 Wednesday |
3740 3724.65 |
3777 | 3712.2 | 12359 |
| 1200 | -64.15 -1.69 % |
14-07-2020 00:00:00 Tuesday |
3799 3734.85 |
3799 | 3730 | 8306 |
| 1201 | 36.3 0.97 % |
13-07-2020 00:00:00 Monday |
3760 3796.3 |
3834.7 | 3752.65 | 23979 |
| 1202 | 66.05 1.8 % |
10-07-2020 00:00:00 Friday |
3659.8 3725.85 |
3752.5 | 3655.85 | 20716 |
| 1203 | -24.1 -0.65 % |
09-07-2020 00:00:00 Thursday |
3699 3674.9 |
3699 | 3652.3 | 11016 |
| 1204 | 7.55 0.21 % |
08-07-2020 00:00:00 Wednesday |
3679.6 3687.15 |
3712.25 | 3635.75 | 19192 |
| 1205 | 37.45 1.03 % |
07-07-2020 00:00:00 Tuesday |
3640 3677.45 |
3685.4 | 3589.75 | 24035 |
| 1206 | 91.1 2.58 % |
06-07-2020 00:00:00 Monday |
3532 3623.1 |
3645.35 | 3532 | 33143 |
| 1207 | -36.85 -1.03 % |
03-07-2020 00:00:00 Friday |
3577 3540.15 |
3579.75 | 3515 | 13382 |
| 1208 | -8.15 -0.23 % |
02-07-2020 00:00:00 Thursday |
3545 3536.85 |
3562.65 | 3512.3 | 10561 |
| 1209 | -68.05 -1.88 % |
01-07-2020 00:00:00 Wednesday |
3612.9 3544.85 |
3612.9 | 3536.55 | 9870 |
| 1210 | 52.5 1.48 % |
30-06-2020 00:00:00 Tuesday |
3550 3602.5 |
3612.8 | 3541.2 | 54488 |
| 1211 | 107.2 3.14 % |
29-06-2020 00:00:00 Monday |
3415.1 3522.3 |
3543 | 3415.1 | 53048 |
| 1212 | -27.95 -0.8 % |
26-06-2020 00:00:00 Friday |
3484.9 3456.95 |
3500 | 3444.5 | 52091 |
| 1213 | 13.6 0.4 % |
25-06-2020 00:00:00 Thursday |
3435 3448.6 |
3473.65 | 3425.6 | 6882 |
| 1214 | -25.3 -0.73 % |
24-06-2020 00:00:00 Wednesday |
3470.05 3444.75 |
3503.9 | 3438.75 | 15948 |
| 1215 | 33.95 0.99 % |
23-06-2020 00:00:00 Tuesday |
3434 3467.95 |
3504.15 | 3428.9 | 16930 |
| 1216 | -18.45 -0.54 % |
22-06-2020 00:00:00 Monday |
3438.35 3419.9 |
3476.05 | 3414.2 | 23162 |
| 1217 | 18.45 0.54 % |
19-06-2020 00:00:00 Friday |
3420 3438.45 |
3448 | 3384.45 | 30590 |
| 1218 | -5.7 -0.17 % |
18-06-2020 00:00:00 Thursday |
3412.8 3407.1 |
3455.8 | 3382.6 | 61677 |
| 1219 | 56.9 1.7 % |
17-06-2020 00:00:00 Wednesday |
3345 3401.9 |
3434 | 3345 | 24558 |
| 1220 | -27.1 -0.8 % |
16-06-2020 00:00:00 Tuesday |
3373.6 3346.5 |
3396.6 | 3329.75 | 16017 |
| 1221 | -4 -0.12 % |
15-06-2020 00:00:00 Monday |
3360 3356 |
3407.15 | 3345 | 28198 |
| 1222 | 166.3 5.2 % |
12-06-2020 00:00:00 Friday |
3201 3367.3 |
3441.45 | 3201 | 46712 |
| 1223 | -25.4 -0.75 % |
11-06-2020 00:00:00 Thursday |
3388 3362.6 |
3402.15 | 3331.1 | 64719 |
| 1224 | -30.5 -0.9 % |
10-06-2020 00:00:00 Wednesday |
3407 3376.5 |
3442.9 | 3359.5 | 10918 |
| 1225 | -14.75 -0.43 % |
09-06-2020 00:00:00 Tuesday |
3431.5 3416.75 |
3469.65 | 3410.75 | 10788 |
| 1226 | -43.65 -1.26 % |
08-06-2020 00:00:00 Monday |
3470 3426.35 |
3505.55 | 3412 | 31195 |
| 1227 | -13.6 -0.39 % |
05-06-2020 00:00:00 Friday |
3480 3466.4 |
3495.75 | 3401.5 | 35202 |
| 1228 | -67.65 -1.92 % |
04-06-2020 00:00:00 Thursday |
3518.9 3451.25 |
3551.05 | 3422.95 | 47684 |
| 1229 | 30.25 0.87 % |
03-06-2020 00:00:00 Wednesday |
3480 3510.25 |
3704.55 | 3472 | 80015 |
| 1230 | 1.3 0.04 % |
02-06-2020 00:00:00 Tuesday |
3449 3450.3 |
3479.55 | 3400.5 | 34421 |
| 1231 | 50.5 1.49 % |
01-06-2020 00:00:00 Monday |
3385.25 3435.75 |
3472.45 | 3385.25 | 19442 |
| 1232 | 70.2 2.12 % |
29-05-2020 00:00:00 Friday |
3310 3380.2 |
3418.5 | 3305 | 25323 |
| 1233 | 107.3 3.34 % |
28-05-2020 00:00:00 Thursday |
3215.05 3322.35 |
3360.3 | 3199.7 | 32081 |
| 1234 | 40.25 1.27 % |
27-05-2020 00:00:00 Wednesday |
3175.65 3215.9 |
3237.85 | 3144 | 16907 |
| 1235 | -25.15 -0.79 % |
26-05-2020 00:00:00 Tuesday |
3187.9 3162.75 |
3242 | 3141.65 | 23872 |
| 1236 | 55.7 1.79 % |
22-05-2020 00:00:00 Friday |
3110 3165.7 |
3181.55 | 3084.2 | 35460 |
| 1237 | -40.45 -1.28 % |
21-05-2020 00:00:00 Thursday |
3150 3109.55 |
3155.85 | 3100 | 12331 |
| 1238 | 13.9 0.45 % |
20-05-2020 00:00:00 Wednesday |
3114.9 3128.8 |
3157.85 | 3108.55 | 11432 |
| 1239 | 13.9 0.45 % |
19-05-2020 00:00:00 Tuesday |
3101 3114.9 |
3147 | 3086.5 | 13003 |
| 1240 | -42.75 -1.36 % |
18-05-2020 00:00:00 Monday |
3149.7 3106.95 |
3163.5 | 3099.1 | 21404 |
| 1241 | 5.25 0.17 % |
15-05-2020 00:00:00 Friday |
3120 3125.25 |
3197.95 | 3119.75 | 21640 |
| 1242 | 60.6 1.98 % |
14-05-2020 00:00:00 Thursday |
3057.6 3118.2 |
3137.7 | 3040 | 14957 |
| 1243 | -93.55 -2.95 % |
13-05-2020 00:00:00 Wednesday |
3175 3081.45 |
3175 | 3059.3 | 15013 |
| 1244 | -50.1 -1.59 % |
12-05-2020 00:00:00 Tuesday |
3160 3109.9 |
3160 | 3030.3 | 29016 |
| 1245 | 35.15 1.16 % |
11-05-2020 00:00:00 Monday |
3020 3055.15 |
3082.6 | 2993.6 | 29163 |
| 1246 | -4.9 -0.16 % |
08-05-2020 00:00:00 Friday |
2997 2992.1 |
3034.6 | 2926.4 | 19892 |
| 1247 | -83.75 -2.79 % |
07-05-2020 00:00:00 Thursday |
2999 2915.25 |
2999 | 2869.2 | 20869 |
| 1248 | 36.05 1.22 % |
06-05-2020 00:00:00 Wednesday |
2950 2986.05 |
3063.3 | 2915.4 | 31147 |
| 1249 | -122.7 -3.96 % |
05-05-2020 00:00:00 Tuesday |
3101.45 2978.75 |
3121.05 | 2971.4 | 22080 |
| 1250 | -28.45 -0.91 % |
04-05-2020 00:00:00 Monday |
3121 3092.55 |
3160 | 3058.05 | 21252 |
| 1251 | -31.65 -0.99 % |
30-04-2020 00:00:00 Thursday |
3196.45 3164.8 |
3205 | 3151 | 21264 |
| 1252 | -67.85 -2.11 % |
29-04-2020 00:00:00 Wednesday |
3223 3155.15 |
3238.85 | 3150 | 20883 |
| 1253 | -76.4 -2.34 % |
28-04-2020 00:00:00 Tuesday |
3270 3193.6 |
3292.6 | 3158.4 | 34070 |
| 1254 | 187.25 6.13 % |
27-04-2020 00:00:00 Monday |
3055.3 3242.55 |
3280 | 3055.3 | 52954 |
| 1255 | 98.3 3.32 % |
24-04-2020 00:00:00 Friday |
2965 3063.3 |
3122.8 | 2957.35 | 85951 |
| 1256 | -51.7 -1.72 % |
23-04-2020 00:00:00 Thursday |
3000 2948.3 |
3243.25 | 2920.8 | 92921 |
| 1257 | 84.25 2.94 % |
22-04-2020 00:00:00 Wednesday |
2868 2952.25 |
2966.65 | 2830.55 | 20680 |
| 1258 | 62 2.22 % |
21-04-2020 00:00:00 Tuesday |
2798.95 2860.95 |
2905 | 2739 | 20527 |
| 1259 | -18.05 -0.63 % |
20-04-2020 00:00:00 Monday |
2849 2830.95 |
2862.3 | 2804.6 | 8188 |
| 1260 | -51.7 -1.79 % |
17-04-2020 00:00:00 Friday |
2883 2831.3 |
2893.05 | 2805 | 25529 |
| 1261 | -10.95 -0.38 % |
16-04-2020 00:00:00 Thursday |
2849 2838.05 |
2892.25 | 2820.75 | 21529 |
| 1262 | 84.4 3.06 % |
15-04-2020 00:00:00 Wednesday |
2754.95 2839.35 |
2905.9 | 2743.85 | 34025 |
| 1263 | -142.8 -5.01 % |
13-04-2020 00:00:00 Monday |
2850 2707.2 |
2850 | 2700 | 25833 |
| 1264 | 3.1 0.11 % |
09-04-2020 00:00:00 Thursday |
2800.05 2803.15 |
2846.8 | 2733.4 | 43926 |
| 1265 | 25.25 0.92 % |
08-04-2020 00:00:00 Wednesday |
2750 2775.25 |
2990 | 2750 | 33620 |
| 1266 | 173.55 6.52 % |
07-04-2020 00:00:00 Tuesday |
2661 2834.55 |
2870 | 2640 | 48799 |
| 1267 | -28.9 -1.12 % |
03-04-2020 00:00:00 Friday |
2590 2561.1 |
2607.65 | 2475.1 | 29886 |
| 1268 | -134 -4.97 % |
01-04-2020 00:00:00 Wednesday |
2695 2561 |
2781.6 | 2510 | 74022 |
| 1269 | 129.65 5.06 % |
31-03-2020 00:00:00 Tuesday |
2560 2689.65 |
2710 | 2495 | 25030 |
| 1270 | -33.95 -1.35 % |
30-03-2020 00:00:00 Monday |
2508.5 2474.55 |
2575 | 2442.8 | 50503 |
| 1271 | -198.7 -7.28 % |
27-03-2020 00:00:00 Friday |
2730 2531.3 |
2730 | 2508.65 | 20398 |
| 1272 | 94.7 3.79 % |
26-03-2020 00:00:00 Thursday |
2499 2593.7 |
2664.05 | 2420.7 | 19188 |
| 1273 | 88.05 3.73 % |
25-03-2020 00:00:00 Wednesday |
2362 2450.05 |
2510.6 | 2340 | 18949 |
| 1274 | 112.55 5 % |
24-03-2020 00:00:00 Tuesday |
2250 2362.55 |
2450 | 2125.1 | 27155 |
| 1275 | -216.65 -9.22 % |
23-03-2020 00:00:00 Monday |
2350 2133.35 |
2447.95 | 2100.55 | 23927 |
| 1276 | 104.6 4.42 % |
20-03-2020 00:00:00 Friday |
2366.6 2471.2 |
2507 | 2297.7 | 17741 |
| 1277 | -129.45 -5.29 % |
19-03-2020 00:00:00 Thursday |
2445 2315.55 |
2445 | 2260 | 36198 |
| 1278 | -249.1 -9.06 % |
18-03-2020 00:00:00 Wednesday |
2748.7 2499.6 |
2748.7 | 2479.55 | 32771 |
| 1279 | -68.35 -2.48 % |
17-03-2020 00:00:00 Tuesday |
2760 2691.65 |
2793.65 | 2670.2 | 21207 |
| 1280 | -41.85 -1.52 % |
16-03-2020 00:00:00 Monday |
2750 2708.15 |
2750 | 2605 | 15132 |
| 1281 | 34.2 1.26 % |
13-03-2020 00:00:00 Friday |
2725 2759.2 |
3040 | 2429.95 | 30507 |
| 1282 | -132.65 -4.51 % |
12-03-2020 00:00:00 Thursday |
2939.75 2807.1 |
2974.8 | 2788.15 | 23701 |
| 1283 | 56.85 1.9 % |
11-03-2020 00:00:00 Wednesday |
2997 3053.85 |
3060 | 2945.6 | 17761 |
| 1284 | -82.4 -2.68 % |
09-03-2020 00:00:00 Monday |
3076.6 2994.2 |
3076.6 | 2969.25 | 11777 |
| 1285 | 105 3.52 % |
06-03-2020 00:00:00 Friday |
2980.2 3085.2 |
3098.75 | 2980.2 | 11603 |
| 1286 | 59.75 1.95 % |
05-03-2020 00:00:00 Thursday |
3065 3124.75 |
3165 | 3065 | 15593 |
| 1287 | -0.1 0 % |
04-03-2020 00:00:00 Wednesday |
3063 3062.9 |
3078.9 | 3028.15 | 6451 |
| 1288 | 45.85 1.54 % |
03-03-2020 00:00:00 Tuesday |
2980.35 3026.2 |
3045 | 2964.1 | 9836 |
| 1289 | -46.7 -1.56 % |
02-03-2020 00:00:00 Monday |
2990 2943.3 |
3039.75 | 2923.85 | 17633 |
| 1290 | -38.6 -1.28 % |
28-02-2020 00:00:00 Friday |
3010.1 2971.5 |
3017.35 | 2917.7 | 18274 |
| 1291 | -2.5 -0.08 % |
27-02-2020 00:00:00 Thursday |
3038.85 3036.35 |
3097 | 2960.7 | 9615 |
| 1292 | 18.25 0.6 % |
26-02-2020 00:00:00 Wednesday |
3024 3042.25 |
3068.5 | 3020 | 7746 |
| 1293 | -28.35 -0.93 % |
25-02-2020 00:00:00 Tuesday |
3060 3031.65 |
3077 | 3022.35 | 10349 |
| 1294 | -27.7 -0.9 % |
24-02-2020 00:00:00 Monday |
3065 3037.3 |
3067 | 3008.05 | 26047 |
| 1295 | -22.25 -0.72 % |
20-02-2020 00:00:00 Thursday |
3081.7 3059.45 |
3121.35 | 3052.1 | 6542 |
| 1296 | 1.85 0.06 % |
19-02-2020 00:00:00 Wednesday |
3079.1 3080.95 |
3109 | 3040 | 15961 |
| 1297 | -9.65 -0.31 % |
18-02-2020 00:00:00 Tuesday |
3075.35 3065.7 |
3075.35 | 3022.1 | 20825 |
| 1298 | -16.05 -0.52 % |
17-02-2020 00:00:00 Monday |
3101 3084.95 |
3108.1 | 3074 | 3051 |
| 1299 | -43.9 -1.4 % |
14-02-2020 00:00:00 Friday |
3140 3096.1 |
3158.7 | 3090.1 | 11445 |
| 1300 | -16.1 -0.51 % |
13-02-2020 00:00:00 Thursday |
3150 3133.9 |
3150 | 3108 | 4872 |
| 1301 | -36.1 -1.14 % |
12-02-2020 00:00:00 Wednesday |
3174 3137.9 |
3208.8 | 3131.35 | 24916 |
| 1302 | -39.75 -1.25 % |
11-02-2020 00:00:00 Tuesday |
3174.6 3134.85 |
3199.65 | 3126 | 11354 |
| 1303 | -124.75 -3.8 % |
10-02-2020 00:00:00 Monday |
3279.9 3155.15 |
3283.3 | 3125.7 | 63328 |
| 1304 | -9.65 -0.3 % |
07-02-2020 00:00:00 Friday |
3262 3252.35 |
3295 | 3238.5 | 16392 |
| 1305 | -9.4 -0.29 % |
06-02-2020 00:00:00 Thursday |
3262 3252.6 |
3292.05 | 3239.35 | 42161 |
| 1306 | 20.95 0.65 % |
05-02-2020 00:00:00 Wednesday |
3232.2 3253.15 |
3317.25 | 3232.2 | 6200 |
| 1307 | -18.3 -0.56 % |
04-02-2020 00:00:00 Tuesday |
3250.5 3232.2 |
3299 | 3190 | 11614 |
| 1308 | 82.45 2.62 % |
03-02-2020 00:00:00 Monday |
3149 3231.45 |
3248 | 3095 | 12660 |
| 1309 | -129.95 -4.03 % |
01-02-2020 00:00:00 Saturday |
3228 3098.05 |
3228 | 3082.15 | 8162 |
| 1310 | -29.2 -0.9 % |
31-01-2020 00:00:00 Friday |
3231.55 3202.35 |
3273.55 | 3190.1 | 69806 |
| 1311 | 0.15 0 % |
30-01-2020 00:00:00 Thursday |
3209.95 3210.1 |
3230 | 3198.4 | 4742 |
| 1312 | 14.25 0.45 % |
29-01-2020 00:00:00 Wednesday |
3200 3214.25 |
3244.8 | 3200 | 8244 |
| 1313 | -26.8 -0.84 % |
28-01-2020 00:00:00 Tuesday |
3207.05 3180.25 |
3210 | 3140 | 6300 |
| 1314 | -19.8 -0.62 % |
27-01-2020 00:00:00 Monday |
3191.55 3171.75 |
3211 | 3155.15 | 7117 |
| 1315 | 72.9 2.34 % |
24-01-2020 00:00:00 Friday |
3118.65 3191.55 |
3211.6 | 3118.65 | 9780 |
| 1316 | 11.4 0.37 % |
23-01-2020 00:00:00 Thursday |
3100 3111.4 |
3124.2 | 3069.1 | 8604 |
| 1317 | -25.45 -0.81 % |
22-01-2020 00:00:00 Wednesday |
3131.6 3106.15 |
3137.15 | 3088 | 6041 |
| 1318 | 17 0.55 % |
21-01-2020 00:00:00 Tuesday |
3097 3114 |
3128.95 | 3079.45 | 11643 |
| 1319 | -16.7 -0.53 % |
20-01-2020 00:00:00 Monday |
3127 3110.3 |
3140.6 | 3105.9 | 29121 |
| 1320 | -30.8 -0.98 % |
17-01-2020 00:00:00 Friday |
3157.95 3127.15 |
3167.85 | 3117.1 | 5798 |
| 1321 | 34.5 1.11 % |
16-01-2020 00:00:00 Thursday |
3115 3149.5 |
3159.8 | 3115 | 114587 |
| 1322 | -7.85 -0.25 % |
15-01-2020 00:00:00 Wednesday |
3120 3112.15 |
3133.75 | 3094.85 | 5567 |
| 1323 | 54.3 1.78 % |
14-01-2020 00:00:00 Tuesday |
3050.5 3104.8 |
3118.15 | 3040.6 | 15339 |
| 1324 | 53.6 1.79 % |
13-01-2020 00:00:00 Monday |
2990 3043.6 |
3053.45 | 2989.45 | 8918 |
| 1325 | -38.5 -1.27 % |
10-01-2020 00:00:00 Friday |
3027.95 2989.45 |
3027.95 | 2979 | 7653 |
| 1326 | -33.85 -1.12 % |
09-01-2020 00:00:00 Thursday |
3035.6 3001.75 |
3040.05 | 2995.55 | 8744 |
| 1327 | 4.2 0.14 % |
08-01-2020 00:00:00 Wednesday |
3020 3024.2 |
3037.35 | 3001.15 | 2321 |
| 1328 | -50.3 -1.63 % |
07-01-2020 00:00:00 Tuesday |
3086.6 3036.3 |
3086.6 | 3031 | 4101 |
| 1329 | -6.2 -0.2 % |
06-01-2020 00:00:00 Monday |
3025.15 3018.95 |
3032.1 | 2995.7 | 6424 |
| 1330 | -11.6 -0.38 % |
03-01-2020 00:00:00 Friday |
3050 3038.4 |
3059 | 3026.05 | 28072 |
| 1331 | -6.65 -0.22 % |
02-01-2020 00:00:00 Thursday |
3059.95 3053.3 |
3064 | 3045 | 5045 |
| 1332 | -23.75 -0.78 % |
01-01-2020 00:00:00 Wednesday |
3064.5 3040.75 |
3064.5 | 3028 | 3516 |
| 1333 | -20.3 -0.67 % |
31-12-2019 00:00:00 Tuesday |
3047.55 3027.25 |
3066.6 | 3021.25 | 3621 |
| 1334 | 2.05 0.07 % |
30-12-2019 00:00:00 Monday |
3045 3047.05 |
3066 | 3035.65 | 4646 |
| 1335 | -53 -1.71 % |
27-12-2019 00:00:00 Friday |
3095 3042 |
3095 | 3021 | 11317 |
| 1336 | -29.6 -0.96 % |
26-12-2019 00:00:00 Thursday |
3091.1 3061.5 |
3116.55 | 3055.05 | 7563 |
| 1337 | -8.35 -0.27 % |
24-12-2019 00:00:00 Tuesday |
3099 3090.65 |
3113.6 | 3083.95 | 1970 |
| 1338 | -28.6 -0.92 % |
23-12-2019 00:00:00 Monday |
3120.05 3091.45 |
3130 | 3077.25 | 7504 |
| 1339 | 14.85 0.48 % |
20-12-2019 00:00:00 Friday |
3109 3123.85 |
3154.95 | 3063.8 | 17859 |
| 1340 | 39.05 1.27 % |
19-12-2019 00:00:00 Thursday |
3072 3111.05 |
3123.2 | 3072 | 4859 |
| 1341 | 19.15 0.62 % |
18-12-2019 00:00:00 Wednesday |
3071 3090.15 |
3122 | 3055 | 6512 |
| 1342 | 15.65 0.51 % |
17-12-2019 00:00:00 Tuesday |
3055.7 3071.35 |
3075.6 | 3048.05 | 7189 |
| 1343 | -11.3 -0.37 % |
16-12-2019 00:00:00 Monday |
3063 3051.7 |
3087.4 | 3048 | 23183 |
| 1344 | -38.5 -1.24 % |
13-12-2019 00:00:00 Friday |
3093.2 3054.7 |
3093.2 | 3039 | 19491 |
| 1345 | 27.55 0.9 % |
12-12-2019 00:00:00 Thursday |
3044.2 3071.75 |
3079.95 | 3030.3 | 35620 |
| 1346 | -20.5 -0.67 % |
11-12-2019 00:00:00 Wednesday |
3060 3039.5 |
3060 | 3030.2 | 20417 |
| 1347 | -4.4 -0.14 % |
10-12-2019 00:00:00 Tuesday |
3062 3057.6 |
3079.5 | 3045.15 | 2499 |
| 1348 | -23.95 -0.78 % |
09-12-2019 00:00:00 Monday |
3082.1 3058.15 |
3083.9 | 3048.05 | 6673 |
| 1349 | -30 -0.97 % |
06-12-2019 00:00:00 Friday |
3099 3069 |
3099 | 3061 | 13773 |
| 1350 | 4.8 0.16 % |
05-12-2019 00:00:00 Thursday |
3079.95 3084.75 |
3093.9 | 3043.4 | 11451 |
| 1351 | 4.85 0.16 % |
04-12-2019 00:00:00 Wednesday |
3046.35 3051.2 |
3065.45 | 3025 | 5832 |
| 1352 | -19.15 -0.62 % |
03-12-2019 00:00:00 Tuesday |
3065.5 3046.35 |
3115.75 | 3033 | 12467 |
| 1353 | -0.7 -0.02 % |
02-12-2019 00:00:00 Monday |
3070 3069.3 |
3087.65 | 3051.35 | 4984 |
| 1354 | -41.35 -1.33 % |
29-11-2019 00:00:00 Friday |
3097.9 3056.55 |
3097.9 | 3050.65 | 6440 |
| 1355 | 2.25 0.07 % |
28-11-2019 00:00:00 Thursday |
3095.05 3097.3 |
3104.2 | 3061 | 7433 |
| 1356 | 35 1.15 % |
27-11-2019 00:00:00 Wednesday |
3056.15 3091.15 |
3098.75 | 3056.15 | 7686 |
| 1357 | 4.55 0.15 % |
26-11-2019 00:00:00 Tuesday |
3049.95 3054.5 |
3082.95 | 3041 | 16746 |
| 1358 | 3.5 0.12 % |
25-11-2019 00:00:00 Monday |
3034.95 3038.45 |
3045.6 | 3007 | 9013 |
| 1359 | -46.95 -1.53 % |
22-11-2019 00:00:00 Friday |
3069.95 3023 |
3086.15 | 3017.05 | 13396 |
| 1360 | -72.2 -2.3 % |
21-11-2019 00:00:00 Thursday |
3143.7 3071.5 |
3143.7 | 3063 | 8983 |
| 1361 | -8.6 -0.28 % |
20-11-2019 00:00:00 Wednesday |
3124.6 3116 |
3133 | 3060.05 | 35728 |
| 1362 | -3.75 -0.12 % |
19-11-2019 00:00:00 Tuesday |
3125.1 3121.35 |
3156.95 | 3113.5 | 9251 |
| 1363 | -69.45 -2.16 % |
18-11-2019 00:00:00 Monday |
3209.7 3140.25 |
3215.75 | 3126.35 | 11327 |
| 1364 | -53.75 -1.65 % |
15-11-2019 00:00:00 Friday |
3249 3195.25 |
3255.75 | 3184.95 | 15591 |
| 1365 | -38.3 -1.17 % |
14-11-2019 00:00:00 Thursday |
3270.3 3232 |
3272.65 | 3200 | 10731 |
| 1366 | 7.25 0.22 % |
13-11-2019 00:00:00 Wednesday |
3266 3273.25 |
3299 | 3218 | 61680 |
| 1367 | -43.75 -1.38 % |
11-11-2019 00:00:00 Monday |
3160 3116.25 |
3194.95 | 3107.05 | 12938 |
| 1368 | -60.45 -1.88 % |
08-11-2019 00:00:00 Friday |
3222 3161.55 |
3244.9 | 3145 | 8650 |
| 1369 | -29.75 -0.91 % |
07-11-2019 00:00:00 Thursday |
3252 3222.25 |
3257.35 | 3210 | 6569 |
| 1370 | -35.2 -1.08 % |
06-11-2019 00:00:00 Wednesday |
3265 3229.8 |
3265 | 3193 | 5802 |
| 1371 | -13.2 -0.41 % |
05-11-2019 00:00:00 Tuesday |
3242 3228.8 |
3280 | 3202.55 | 9426 |
| 1372 | -30.5 -0.93 % |
04-11-2019 00:00:00 Monday |
3269 3238.5 |
3299.05 | 3228.95 | 6585 |
| 1373 | -3.2 -0.1 % |
01-11-2019 00:00:00 Friday |
3272 3268.8 |
3296.45 | 3237.05 | 5949 |
| 1374 | -32.6 -0.99 % |
31-10-2019 00:00:00 Thursday |
3299 3266.4 |
3342.95 | 3256.4 | 9390 |
| 1375 | -63.35 -1.89 % |
30-10-2019 00:00:00 Wednesday |
3353.2 3289.85 |
3398.2 | 3279 | 12522 |
| 1376 | 89.2 2.73 % |
29-10-2019 00:00:00 Tuesday |
3264 3353.2 |
3366 | 3241.8 | 11338 |
| 1377 | -41.4 -1.25 % |
27-10-2019 00:00:00 Sunday |
3300 3258.6 |
3305.85 | 3238.75 | 2717 |
| 1378 | -23.1 -0.7 % |
25-10-2019 00:00:00 Friday |
3290 3266.9 |
3300.75 | 3247.4 | 3895 |
| 1379 | -20.95 -0.63 % |
24-10-2019 00:00:00 Thursday |
3307.9 3286.95 |
3340.6 | 3261.1 | 12283 |
| 1380 | 46.35 1.43 % |
23-10-2019 00:00:00 Wednesday |
3249.9 3296.25 |
3342 | 3249.9 | 51754 |