| Date Time |
Open Close |
High Low |
Return (%) | ||
|---|---|---|---|---|---|
|
|
15-05-2025 00:00:00 |
1375 1406.65 |
1409.8 1371.65 |
18.35 (1.3%) |
Pass
Back Test
|
|
|
03-12-2024 00:00:00 |
1225 1288.8 |
1310 1220.95 |
-277.8 (-21.55%) |
Pass
Back Test
|
| Timestamp | Open / Close | High / Low | |
|---|---|---|---|
| -9.55 -0.67 % |
16-05-2025 00:00:00 |
1416.35 1406.8 |
1425 1400.4 |
| Change (%) |
Time | Open / Close | High | Low | Volume | |
| -328.95 | Min | 210 207.45 |
238.4 | 203.4 | 4675 | |
| 123.15 | Max | 1588.85 1589.4 |
1607.95 | 1568.75 | 40089456 | |
| -1.89 | Avergae | 802.88 801 |
814.1 | 788.87 | 428422.86 | |
| 1 | -9.55 -0.67 % |
16-05-2025 00:00:00 Friday |
1416.35 1406.8 |
1425 | 1400.4 | 219738 |
| 2 | 31.65 2.3 % |
15-05-2025 00:00:00 Thursday |
1375 1406.65 |
1409.8 | 1371.65 | 188349 |
| 3 | -14.9 -1.08 % |
14-05-2025 00:00:00 Wednesday |
1385.9 1371 |
1385.9 | 1362 | 140733 |
| 4 | 7.25 0.53 % |
13-05-2025 00:00:00 Tuesday |
1361.95 1369.2 |
1391.4 | 1346.4 | 283458 |
| 5 | -12 -0.87 % |
12-05-2025 00:00:00 Monday |
1374.95 1362.95 |
1374.95 | 1345.55 | 281439 |
| 6 | 10.95 0.84 % |
09-05-2025 00:00:00 Friday |
1296.15 1307.1 |
1325 | 1292.25 | 184314 |
| 7 | -9.95 -0.74 % |
08-05-2025 00:00:00 Thursday |
1340 1330.05 |
1366.5 | 1300 | 277001 |
| 8 | 48.2 3.73 % |
07-05-2025 00:00:00 Wednesday |
1290.8 1339 |
1340.9 | 1290.8 | 147270 |
| 9 | -35.95 -2.65 % |
06-05-2025 00:00:00 Tuesday |
1356.3 1320.35 |
1356.3 | 1315.05 | 249923 |
| 10 | 49.3 3.8 % |
05-05-2025 00:00:00 Monday |
1297.5 1346.8 |
1376.8 | 1285.3 | 1264099 |
| 11 | 22.05 1.77 % |
02-05-2025 00:00:00 Friday |
1245 1267.05 |
1294.85 | 1244.55 | 1291473 |
| 12 | -1.75 -0.14 % |
30-04-2025 00:00:00 Wednesday |
1217.75 1216 |
1226.7 | 1203.55 | 135953 |
| 13 | 4.5 0.37 % |
29-04-2025 00:00:00 Tuesday |
1211.4 1215.9 |
1223.5 | 1202.15 | 182317 |
| 14 | 21.9 1.84 % |
28-04-2025 00:00:00 Monday |
1189.5 1211.4 |
1214.5 | 1185 | 94581 |
| 15 | -38.7 -3.14 % |
25-04-2025 00:00:00 Friday |
1230.85 1192.15 |
1243.15 | 1181.7 | 331737 |
| 16 | 2.25 0.18 % |
24-04-2025 00:00:00 Thursday |
1234.55 1236.8 |
1247.6 | 1231.7 | 56362 |
| 17 | -4.6 -0.37 % |
23-04-2025 00:00:00 Wednesday |
1243.5 1238.9 |
1243.5 | 1216.65 | 88171 |
| 18 | -12.7 -1.02 % |
22-04-2025 00:00:00 Tuesday |
1245.35 1232.65 |
1255 | 1227 | 179709 |
| 19 | -19.7 -1.56 % |
21-04-2025 00:00:00 Monday |
1262.95 1243.25 |
1262.95 | 1209.75 | 416467 |
| 20 | 26.65 2.16 % |
17-04-2025 00:00:00 Thursday |
1234.95 1261.6 |
1282 | 1219.3 | 156979 |
| 21 | 20.65 1.7 % |
16-04-2025 00:00:00 Wednesday |
1212.1 1232.75 |
1235.65 | 1202.1 | 142532 |
| 22 | 16.3 1.36 % |
15-04-2025 00:00:00 Tuesday |
1194.5 1210.8 |
1225.3 | 1180.85 | 121154 |
| 23 | -3.7 -0.32 % |
11-04-2025 00:00:00 Friday |
1167.7 1164 |
1169.6 | 1148.3 | 137849 |
| 24 | -7.85 -0.69 % |
09-04-2025 00:00:00 Wednesday |
1140 1132.15 |
1140 | 1111.6 | 100434 |
| 25 | -4.45 -0.39 % |
08-04-2025 00:00:00 Tuesday |
1135.05 1130.6 |
1155.55 | 1110.65 | 205646 |
| 26 | 70.45 6.77 % |
07-04-2025 00:00:00 Monday |
1041.05 1111.5 |
1120.35 | 1041.05 | 268644 |
| 27 | -49.4 -4.12 % |
04-04-2025 00:00:00 Friday |
1197.95 1148.55 |
1200 | 1143.35 | 192794 |
| 28 | 31.15 2.66 % |
03-04-2025 00:00:00 Thursday |
1170 1201.15 |
1205.35 | 1170 | 135651 |
| 29 | 16.05 1.36 % |
02-04-2025 00:00:00 Wednesday |
1180.5 1196.55 |
1198.85 | 1167.4 | 50312 |
| 30 | -6.05 -0.51 % |
01-04-2025 00:00:00 Tuesday |
1180 1173.95 |
1201.65 | 1168.6 | 86571 |
| 31 | -14.95 -1.25 % |
28-03-2025 00:00:00 Friday |
1197 1182.05 |
1204.85 | 1175.7 | 286162 |
| 32 | 22.7 1.93 % |
27-03-2025 00:00:00 Thursday |
1175.3 1198 |
1209.6 | 1175.3 | 151637 |
| 33 | -2.55 -0.22 % |
26-03-2025 00:00:00 Wednesday |
1184.3 1181.75 |
1201.9 | 1173.75 | 257364 |
| 34 | -31.5 -2.59 % |
25-03-2025 00:00:00 Tuesday |
1214.8 1183.3 |
1214.8 | 1174.8 | 128904 |
| 35 | 1.8 0.15 % |
24-03-2025 00:00:00 Monday |
1198.75 1200.55 |
1210.6 | 1186.05 | 150866 |
| 36 | 4.25 0.36 % |
21-03-2025 00:00:00 Friday |
1184.55 1188.8 |
1202 | 1173.5 | 62502 |
| 37 | -8.7 -0.73 % |
20-03-2025 00:00:00 Thursday |
1186 1177.3 |
1186 | 1161.45 | 114158 |
| 38 | 12.85 1.11 % |
19-03-2025 00:00:00 Wednesday |
1160.1 1172.95 |
1184.55 | 1158.85 | 74516 |
| 39 | 15.55 1.36 % |
18-03-2025 00:00:00 Tuesday |
1143.1 1158.65 |
1160.75 | 1138.3 | 141450 |
| 40 | 18.3 1.64 % |
17-03-2025 00:00:00 Monday |
1118.95 1137.25 |
1147.75 | 1115 | 49727 |
| 41 | -18.8 -1.65 % |
13-03-2025 00:00:00 Thursday |
1137.75 1118.95 |
1139 | 1115.2 | 39343 |
| 42 | -12 -1.05 % |
12-03-2025 00:00:00 Wednesday |
1139.7 1127.7 |
1155.55 | 1105.95 | 133838 |
| 43 | 1 0.09 % |
11-03-2025 00:00:00 Tuesday |
1135.15 1136.15 |
1145.8 | 1124.9 | 74040 |
| 44 | -13.9 -1.2 % |
10-03-2025 00:00:00 Monday |
1156.5 1142.6 |
1168 | 1137.05 | 60591 |
| 45 | 8.1 0.71 % |
07-03-2025 00:00:00 Friday |
1136.35 1144.45 |
1156.8 | 1135 | 78771 |
| 46 | 15.85 1.42 % |
06-03-2025 00:00:00 Thursday |
1119.4 1135.25 |
1148 | 1101.9 | 152871 |
| 47 | 57.55 5.45 % |
05-03-2025 00:00:00 Wednesday |
1055 1112.55 |
1118 | 1054.35 | 202791 |
| 48 | 13.65 1.31 % |
04-03-2025 00:00:00 Tuesday |
1045.7 1059.35 |
1063.35 | 1036.35 | 83866 |
| 49 | -19.3 -1.8 % |
03-03-2025 00:00:00 Monday |
1072.05 1052.75 |
1081.6 | 1040.95 | 131527 |
| 50 | -4.6 -0.43 % |
28-02-2025 00:00:00 Friday |
1074.75 1070.15 |
1082.8 | 1060.05 | 79818 |
| 51 | -6.1 -0.56 % |
27-02-2025 00:00:00 Thursday |
1084.5 1078.4 |
1087.95 | 1069.15 | 99338 |
| 52 | 4.45 0.41 % |
25-02-2025 00:00:00 Tuesday |
1076 1080.45 |
1091 | 1068 | 202415 |
| 53 | -17.35 -1.59 % |
24-02-2025 00:00:00 Monday |
1087.95 1070.6 |
1087.95 | 1066.35 | 52940 |
| 54 | -30.6 -2.75 % |
21-02-2025 00:00:00 Friday |
1113.55 1082.95 |
1118.9 | 1080.05 | 180760 |
| 55 | 32.6 3.02 % |
20-02-2025 00:00:00 Thursday |
1078.95 1111.55 |
1125.95 | 1075.25 | 164810 |
| 56 | 15.8 1.48 % |
19-02-2025 00:00:00 Wednesday |
1065 1080.8 |
1091.5 | 1055.25 | 110377 |
| 57 | -6.1 -0.56 % |
18-02-2025 00:00:00 Tuesday |
1089.95 1083.85 |
1089.95 | 1061.55 | 57849 |
| 58 | 27 2.56 % |
17-02-2025 00:00:00 Monday |
1055.4 1082.4 |
1089.95 | 1039.05 | 194083 |
| 59 | -63.35 -5.62 % |
14-02-2025 00:00:00 Friday |
1126.25 1062.9 |
1126.25 | 1042.35 | 301772 |
| 60 | -21.65 -1.91 % |
13-02-2025 00:00:00 Thursday |
1131.1 1109.45 |
1151 | 1106.05 | 189032 |
| 61 | -11.55 -1.01 % |
12-02-2025 00:00:00 Wednesday |
1141 1129.45 |
1143.75 | 1097.8 | 179403 |
| 62 | -5 -0.44 % |
11-02-2025 00:00:00 Tuesday |
1144.35 1139.35 |
1160 | 1114.65 | 198842 |
| 63 | -4.8 -0.42 % |
10-02-2025 00:00:00 Monday |
1148.05 1143.25 |
1158.95 | 1127.25 | 100096 |
| 64 | -13.8 -1.19 % |
07-02-2025 00:00:00 Friday |
1160.3 1146.5 |
1175 | 1133.5 | 74163 |
| 65 | 0.35 0.03 % |
06-02-2025 00:00:00 Thursday |
1163.6 1163.95 |
1168.4 | 1140.25 | 98803 |
| 66 | 16.75 1.49 % |
05-02-2025 00:00:00 Wednesday |
1127.5 1144.25 |
1154.9 | 1123.45 | 201953 |
| 67 | 28.25 2.57 % |
04-02-2025 00:00:00 Tuesday |
1098 1126.25 |
1128.4 | 1092.45 | 130374 |
| 68 | -4.15 -0.38 % |
03-02-2025 00:00:00 Monday |
1088.85 1084.7 |
1093.9 | 1055.25 | 159297 |
| 69 | -27.5 -2.48 % |
01-02-2025 00:00:00 Saturday |
1110.9 1083.4 |
1117.6 | 1062.2 | 388773 |
| 70 | 11.7 1.08 % |
31-01-2025 00:00:00 Friday |
1087.9 1099.6 |
1108.25 | 1075 | 157404 |
| 71 | -23.25 -2.11 % |
30-01-2025 00:00:00 Thursday |
1100.05 1076.8 |
1117.9 | 1011 | 727941 |
| 72 | 12.25 1.13 % |
29-01-2025 00:00:00 Wednesday |
1085 1097.25 |
1103.1 | 1075 | 75331 |
| 73 | -6.85 -0.63 % |
28-01-2025 00:00:00 Tuesday |
1086.1 1079.25 |
1097.1 | 1061.4 | 125971 |
| 74 | -6.3 -0.58 % |
27-01-2025 00:00:00 Monday |
1087.5 1081.2 |
1092.9 | 1067.55 | 64754 |
| 75 | -14.45 -1.3 % |
24-01-2025 00:00:00 Friday |
1108.35 1093.9 |
1115 | 1088.3 | 80815 |
| 76 | 0.85 0.08 % |
23-01-2025 00:00:00 Thursday |
1103 1103.85 |
1114.05 | 1089.55 | 103402 |
| 77 | -11.05 -0.99 % |
22-01-2025 00:00:00 Wednesday |
1113.35 1102.3 |
1117.05 | 1080.9 | 66728 |
| 78 | -43.8 -3.81 % |
21-01-2025 00:00:00 Tuesday |
1149.9 1106.1 |
1153.4 | 1103 | 320975 |
| 79 | -24.55 -2.09 % |
20-01-2025 00:00:00 Monday |
1173.6 1149.05 |
1173.6 | 1146.35 | 51377 |
| 80 | -4.2 -0.36 % |
17-01-2025 00:00:00 Friday |
1167.6 1163.4 |
1173.9 | 1145 | 159336 |
| 81 | -24.05 -2.05 % |
16-01-2025 00:00:00 Thursday |
1175.05 1151 |
1190 | 1145.9 | 165009 |
| 82 | -1.75 -0.15 % |
15-01-2025 00:00:00 Wednesday |
1129.9 1128.15 |
1142.35 | 1118.4 | 168017 |
| 83 | 42.55 3.96 % |
14-01-2025 00:00:00 Tuesday |
1075.05 1117.6 |
1131.6 | 1075.05 | 404720 |
| 84 | -33.25 -3.02 % |
13-01-2025 00:00:00 Monday |
1100 1066.75 |
1103.45 | 1059.05 | 89620 |
| 85 | -19.9 -1.76 % |
10-01-2025 00:00:00 Friday |
1132 1112.1 |
1135 | 1106.45 | 82058 |
| 86 | -25.65 -2.22 % |
09-01-2025 00:00:00 Thursday |
1157.8 1132.15 |
1157.8 | 1130.15 | 138368 |
| 87 | -27.75 -2.35 % |
08-01-2025 00:00:00 Wednesday |
1180.4 1152.65 |
1180.4 | 1141.1 | 143968 |
| 88 | 13.9 1.2 % |
07-01-2025 00:00:00 Tuesday |
1160.9 1174.8 |
1182.15 | 1160.9 | 86429 |
| 89 | -43.75 -3.63 % |
06-01-2025 00:00:00 Monday |
1206.5 1162.75 |
1206.5 | 1158.55 | 56299 |
| 90 | -35.75 -2.89 % |
03-01-2025 00:00:00 Friday |
1235 1199.25 |
1236 | 1196.35 | 151341 |
| 91 | 4.75 0.39 % |
02-01-2025 00:00:00 Thursday |
1220.9 1225.65 |
1227.85 | 1208.1 | 108396 |
| 92 | -8.2 -0.67 % |
01-01-2025 00:00:00 Wednesday |
1227.3 1219.1 |
1232 | 1207 | 67527 |
| 93 | 8.9 0.73 % |
31-12-2024 00:00:00 Tuesday |
1220 1228.9 |
1236.7 | 1208.2 | 120200 |
| 94 | -12 -0.97 % |
30-12-2024 00:00:00 Monday |
1231.3 1219.3 |
1258.65 | 1212.45 | 174420 |
| 95 | -22.85 -1.82 % |
27-12-2024 00:00:00 Friday |
1253.6 1230.75 |
1253.6 | 1226.25 | 94142 |
| 96 | 60.85 5.14 % |
26-12-2024 00:00:00 Thursday |
1183.05 1243.9 |
1249.2 | 1182.75 | 235589 |
| 97 | -15.1 -1.26 % |
24-12-2024 00:00:00 Tuesday |
1197.65 1182.55 |
1202.9 | 1179.55 | 115641 |
| 98 | 6.45 0.54 % |
23-12-2024 00:00:00 Monday |
1185.7 1192.15 |
1199 | 1174.05 | 48051 |
| 99 | -22.7 -1.88 % |
20-12-2024 00:00:00 Friday |
1205 1182.3 |
1215.45 | 1176.25 | 231465 |
| 100 | 25.8 2.19 % |
19-12-2024 00:00:00 Thursday |
1180 1205.8 |
1208.95 | 1180 | 160554 |
| 101 | -22.05 -1.79 % |
18-12-2024 00:00:00 Wednesday |
1232.1 1210.05 |
1238.15 | 1208 | 118222 |
| 102 | -7.4 -0.6 % |
17-12-2024 00:00:00 Tuesday |
1239.45 1232.05 |
1259.7 | 1229.15 | 142357 |
| 103 | -16.15 -1.28 % |
16-12-2024 00:00:00 Monday |
1259 1242.85 |
1262 | 1240.7 | 98029 |
| 104 | 16.2 1.3 % |
13-12-2024 00:00:00 Friday |
1243.95 1260.15 |
1262.25 | 1230 | 233573 |
| 105 | 11.15 0.9 % |
12-12-2024 00:00:00 Thursday |
1233 1244.15 |
1268.15 | 1223.2 | 192038 |
| 106 | -19.75 -1.58 % |
11-12-2024 00:00:00 Wednesday |
1252.75 1233 |
1258.4 | 1230.95 | 89067 |
| 107 | -30.35 -2.37 % |
10-12-2024 00:00:00 Tuesday |
1278.95 1248.6 |
1278.95 | 1245 | 73195 |
| 108 | 6.3 0.5 % |
09-12-2024 00:00:00 Monday |
1259.95 1266.25 |
1276.85 | 1248.6 | 201654 |
| 109 | -19.75 -1.54 % |
06-12-2024 00:00:00 Friday |
1280 1260.25 |
1282.85 | 1255.9 | 136263 |
| 110 | 1.6 0.13 % |
05-12-2024 00:00:00 Thursday |
1274 1275.6 |
1284.5 | 1254.6 | 244185 |
| 111 | -34.65 -2.66 % |
04-12-2024 00:00:00 Wednesday |
1303.7 1269.05 |
1303.7 | 1262 | 404629 |
| 112 | 63.8 5.21 % |
03-12-2024 00:00:00 Tuesday |
1225 1288.8 |
1310 | 1220.95 | 619560 |
| 113 | 2.15 0.18 % |
02-12-2024 00:00:00 Monday |
1213.45 1215.6 |
1220.5 | 1189.65 | 270245 |
| 114 | 11.4 0.97 % |
29-11-2024 00:00:00 Friday |
1178.25 1189.65 |
1215.45 | 1168.85 | 492363 |
| 115 | -32.9 -2.74 % |
28-11-2024 00:00:00 Thursday |
1199.9 1167 |
1226.75 | 1162.5 | 1495749 |
| 116 | 90.8 8.19 % |
27-11-2024 00:00:00 Wednesday |
1108.95 1199.75 |
1231 | 1105 | 1080506 |
| 117 | -45.75 -3.9 % |
26-11-2024 00:00:00 Tuesday |
1174.55 1128.8 |
1174.55 | 1119.15 | 267203 |
| 118 | -13.6 -1.15 % |
25-11-2024 00:00:00 Monday |
1180.05 1166.45 |
1190.3 | 1139.4 | 572688 |
| 119 | 82.1 7.78 % |
22-11-2024 00:00:00 Friday |
1055.4 1137.5 |
1155.45 | 1055.4 | 1585315 |
| 120 | -45.45 -3.92 % |
21-11-2024 00:00:00 Thursday |
1160.15 1114.7 |
1160.15 | 993.85 | 1383440 |
| 121 | 7.65 0.6 % |
19-11-2024 00:00:00 Tuesday |
1281.4 1289.05 |
1320.9 | 1281.4 | 50947 |
| 122 | 10.8 0.85 % |
18-11-2024 00:00:00 Monday |
1268.25 1279.05 |
1288.65 | 1261.3 | 46539 |
| 123 | -23.6 -1.83 % |
14-11-2024 00:00:00 Thursday |
1288 1264.4 |
1296.9 | 1261.15 | 122519 |
| 124 | -34.8 -2.63 % |
13-11-2024 00:00:00 Wednesday |
1323.3 1288.5 |
1329.8 | 1285.1 | 56712 |
| 125 | -22.6 -1.68 % |
12-11-2024 00:00:00 Tuesday |
1347.9 1325.3 |
1355.35 | 1320 | 26060 |
| 126 | -7.85 -0.58 % |
11-11-2024 00:00:00 Monday |
1355.1 1347.25 |
1357.4 | 1338.95 | 61505 |
| 127 | 8.55 0.63 % |
08-11-2024 00:00:00 Friday |
1354.65 1363.2 |
1367.25 | 1339.25 | 107078 |
| 128 | -24.3 -1.76 % |
07-11-2024 00:00:00 Thursday |
1376.9 1352.6 |
1376.9 | 1350 | 74977 |
| 129 | 38.25 2.87 % |
06-11-2024 00:00:00 Wednesday |
1331.95 1370.2 |
1382.15 | 1314.75 | 102173 |
| 130 | -22.5 -1.66 % |
05-11-2024 00:00:00 Tuesday |
1351.75 1329.25 |
1352 | 1296.1 | 113281 |
| 131 | -47.6 -3.41 % |
04-11-2024 00:00:00 Monday |
1396.6 1349 |
1396.6 | 1336.3 | 70749 |
| 132 | 5.05 0.36 % |
01-11-2024 00:00:00 Friday |
1389 1394.05 |
1397 | 1378.05 | 33247 |
| 133 | -32.3 -2.29 % |
31-10-2024 00:00:00 Thursday |
1409 1376.7 |
1409 | 1372 | 118923 |
| 134 | 16.85 1.22 % |
30-10-2024 00:00:00 Wednesday |
1380.05 1396.9 |
1414.1 | 1357.95 | 158558 |
| 135 | 13.5 0.99 % |
29-10-2024 00:00:00 Tuesday |
1360.25 1373.75 |
1379.3 | 1322.2 | 451670 |
| 136 | 33.9 2.57 % |
28-10-2024 00:00:00 Monday |
1319.3 1353.2 |
1364 | 1303.4 | 73121 |
| 137 | -40.8 -3.01 % |
25-10-2024 00:00:00 Friday |
1357.1 1316.3 |
1364.05 | 1304.1 | 115136 |
| 138 | 8.7 0.65 % |
24-10-2024 00:00:00 Thursday |
1345.4 1354.1 |
1358.2 | 1334.7 | 70876 |
| 139 | -19.9 -1.46 % |
23-10-2024 00:00:00 Wednesday |
1360.35 1340.45 |
1370.6 | 1336 | 106590 |
| 140 | -11.65 -0.85 % |
22-10-2024 00:00:00 Tuesday |
1374.95 1363.3 |
1385.95 | 1353.75 | 32159 |
| 141 | -30.5 -2.17 % |
21-10-2024 00:00:00 Monday |
1405.7 1375.2 |
1413.45 | 1372.6 | 29088 |
| 142 | 12.7 0.91 % |
18-10-2024 00:00:00 Friday |
1392.65 1405.35 |
1410.4 | 1376.45 | 102370 |
| 143 | -13.4 -0.95 % |
17-10-2024 00:00:00 Thursday |
1407.95 1394.55 |
1407.95 | 1388 | 20409 |
| 144 | -17 -1.2 % |
16-10-2024 00:00:00 Wednesday |
1419.85 1402.85 |
1419.85 | 1392.3 | 30444 |
| 145 | 4.8 0.34 % |
15-10-2024 00:00:00 Tuesday |
1415.05 1419.85 |
1424.7 | 1406.9 | 34123 |
| 146 | -0.3 -0.02 % |
14-10-2024 00:00:00 Monday |
1410.5 1410.2 |
1426 | 1406.9 | 33701 |
| 147 | -12.35 -0.87 % |
11-10-2024 00:00:00 Friday |
1419.95 1407.6 |
1426.5 | 1404.55 | 150202 |
| 148 | -1.95 -0.14 % |
10-10-2024 00:00:00 Thursday |
1420 1418.05 |
1430.2 | 1407.55 | 31575 |
| 149 | -17.45 -1.22 % |
09-10-2024 00:00:00 Wednesday |
1425 1407.55 |
1432.5 | 1404 | 76441 |
| 150 | 68.6 5.08 % |
08-10-2024 00:00:00 Tuesday |
1350 1418.6 |
1424.3 | 1342.25 | 70984 |
| 151 | -52.3 -3.72 % |
07-10-2024 00:00:00 Monday |
1406.4 1354.1 |
1425.3 | 1337.3 | 121614 |
| 152 | -8 -0.56 % |
04-10-2024 00:00:00 Friday |
1421.05 1413.05 |
1446.85 | 1404.85 | 138507 |
| 153 | -30.3 -2.08 % |
03-10-2024 00:00:00 Thursday |
1455.25 1424.95 |
1468.9 | 1414.25 | 77363 |
| 154 | 20.7 1.43 % |
01-10-2024 00:00:00 Tuesday |
1446.1 1466.8 |
1472.85 | 1446.1 | 52248 |
| 155 | -7.95 -0.55 % |
30-09-2024 00:00:00 Monday |
1456.1 1448.15 |
1468 | 1443.55 | 39980 |
| 156 | -25.5 -1.72 % |
27-09-2024 00:00:00 Friday |
1481.6 1456.1 |
1482.4 | 1452.45 | 93838 |
| 157 | 19.75 1.36 % |
26-09-2024 00:00:00 Thursday |
1452.7 1472.45 |
1475 | 1447.25 | 112557 |
| 158 | -4.45 -0.31 % |
25-09-2024 00:00:00 Wednesday |
1458 1453.55 |
1460.45 | 1438.4 | 24181 |
| 159 | -2.7 -0.19 % |
24-09-2024 00:00:00 Tuesday |
1458.95 1456.25 |
1465.5 | 1446.75 | 34619 |
| 160 | 0.95 0.07 % |
23-09-2024 00:00:00 Monday |
1454.9 1455.85 |
1458.9 | 1444.05 | 48935 |
| 161 | 23.45 1.66 % |
20-09-2024 00:00:00 Friday |
1415 1438.45 |
1453 | 1409 | 429488 |
| 162 | -21.35 -1.49 % |
19-09-2024 00:00:00 Thursday |
1429.35 1408 |
1439.05 | 1394.95 | 63858 |
| 163 | 0.85 0.06 % |
18-09-2024 00:00:00 Wednesday |
1427.75 1428.6 |
1438.5 | 1414.5 | 110199 |
| 164 | -22.5 -1.55 % |
17-09-2024 00:00:00 Tuesday |
1449.2 1426.7 |
1449.2 | 1420.25 | 38498 |
| 165 | -13.9 -0.96 % |
16-09-2024 00:00:00 Monday |
1454 1440.1 |
1460.6 | 1438.35 | 42151 |
| 166 | -20.2 -1.37 % |
13-09-2024 00:00:00 Friday |
1472.25 1452.05 |
1475 | 1450 | 148460 |
| 167 | 32.25 2.24 % |
12-09-2024 00:00:00 Thursday |
1440 1472.25 |
1475 | 1440 | 112038 |
| 168 | -23.25 -1.6 % |
11-09-2024 00:00:00 Wednesday |
1453.45 1430.2 |
1457.55 | 1425.55 | 781360 |
| 169 | 12.15 0.84 % |
10-09-2024 00:00:00 Tuesday |
1440.95 1453.1 |
1463.95 | 1434.5 | 34505 |
| 170 | 1.45 0.1 % |
09-09-2024 00:00:00 Monday |
1434.4 1435.85 |
1441.45 | 1410.75 | 46732 |
| 171 | -23.1 -1.58 % |
06-09-2024 00:00:00 Friday |
1465 1441.9 |
1467.35 | 1428 | 144071 |
| 172 | -7.4 -0.5 % |
05-09-2024 00:00:00 Thursday |
1472.8 1465.4 |
1475 | 1463 | 68069 |
| 173 | 1.25 0.08 % |
04-09-2024 00:00:00 Wednesday |
1471.05 1472.3 |
1474.95 | 1461 | 84342 |
| 174 | -14.3 -0.96 % |
03-09-2024 00:00:00 Tuesday |
1494 1479.7 |
1497.1 | 1477 | 69344 |
| 175 | 9.15 0.62 % |
02-09-2024 00:00:00 Monday |
1485.35 1494.5 |
1499.35 | 1479 | 161803 |
| 176 | 5.45 0.37 % |
30-08-2024 00:00:00 Friday |
1477.2 1482.65 |
1487.15 | 1466.25 | 89244 |
| 177 | 1.95 0.13 % |
29-08-2024 00:00:00 Thursday |
1473.9 1475.85 |
1483 | 1452.6 | 141167 |
| 178 | -5.5 -0.37 % |
28-08-2024 00:00:00 Wednesday |
1475.8 1470.3 |
1486.45 | 1467.6 | 26480 |
| 179 | -4.5 -0.3 % |
27-08-2024 00:00:00 Tuesday |
1482.8 1478.3 |
1496.75 | 1476.55 | 33458 |
| 180 | -15.85 -1.06 % |
26-08-2024 00:00:00 Monday |
1498 1482.15 |
1498 | 1480 | 28050 |
| 181 | -2.2 -0.15 % |
23-08-2024 00:00:00 Friday |
1492.4 1490.2 |
1501.6 | 1486 | 126781 |
| 182 | -17.25 -1.14 % |
22-08-2024 00:00:00 Thursday |
1509.65 1492.4 |
1509.65 | 1491 | 47780 |
| 183 | -1.95 -0.13 % |
21-08-2024 00:00:00 Wednesday |
1504.85 1502.9 |
1516.95 | 1493.1 | 37960 |
| 184 | -15.8 -1.05 % |
20-08-2024 00:00:00 Tuesday |
1508.05 1492.25 |
1511 | 1486.5 | 28960 |
| 185 | -3.15 -0.21 % |
19-08-2024 00:00:00 Monday |
1499.45 1496.3 |
1506.5 | 1490 | 143308 |
| 186 | 20.25 1.37 % |
16-08-2024 00:00:00 Friday |
1474 1494.25 |
1496.9 | 1457 | 164373 |
| 187 | -22.8 -1.54 % |
14-08-2024 00:00:00 Wednesday |
1484.55 1461.75 |
1488 | 1451.45 | 237652 |
| 188 | -22.35 -1.48 % |
13-08-2024 00:00:00 Tuesday |
1506 1483.65 |
1517.5 | 1479.45 | 203176 |
| 189 | 22.3 1.51 % |
12-08-2024 00:00:00 Monday |
1480 1502.3 |
1524.25 | 1457.35 | 458053 |
| 190 | -9.15 -0.59 % |
09-08-2024 00:00:00 Friday |
1542.45 1533.3 |
1542.45 | 1519.05 | 67523 |
| 191 | -19.65 -1.28 % |
08-08-2024 00:00:00 Thursday |
1537.9 1518.25 |
1555.5 | 1513.5 | 175902 |
| 192 | 21.15 1.39 % |
07-08-2024 00:00:00 Wednesday |
1523.15 1544.3 |
1547.05 | 1514.3 | 129572 |
| 193 | -22.05 -1.46 % |
06-08-2024 00:00:00 Tuesday |
1515.3 1493.25 |
1540 | 1488.8 | 119276 |
| 194 | -16.5 -1.09 % |
05-08-2024 00:00:00 Monday |
1510.15 1493.65 |
1562.15 | 1472.15 | 252271 |
| 195 | -1 -0.06 % |
02-08-2024 00:00:00 Friday |
1588.85 1587.85 |
1600 | 1551 | 225978 |
| 196 | 8.4 0.53 % |
01-08-2024 00:00:00 Thursday |
1581 1589.4 |
1604.15 | 1568.75 | 328393 |
| 197 | 12.25 0.79 % |
31-07-2024 00:00:00 Wednesday |
1557.4 1569.65 |
1577 | 1551 | 78606 |
| 198 | -4.95 -0.32 % |
30-07-2024 00:00:00 Tuesday |
1550.55 1545.6 |
1556.8 | 1536 | 80569 |
| 199 | -0.5 -0.03 % |
29-07-2024 00:00:00 Monday |
1549 1548.5 |
1558.95 | 1539.65 | 66088 |
| 200 | 45.45 3.04 % |
26-07-2024 00:00:00 Friday |
1495.7 1541.15 |
1547.25 | 1489.7 | 427160 |
| 201 | 12.95 0.88 % |
25-07-2024 00:00:00 Thursday |
1474.5 1487.45 |
1499 | 1467.35 | 84699 |
| 202 | -23.8 -1.58 % |
24-07-2024 00:00:00 Wednesday |
1508.25 1484.45 |
1513.75 | 1480.2 | 171318 |
| 203 | 41.45 2.83 % |
23-07-2024 00:00:00 Tuesday |
1466.8 1508.25 |
1516.85 | 1419.6 | 232784 |
| 204 | -1.5 -0.1 % |
22-07-2024 00:00:00 Monday |
1468.3 1466.8 |
1475.4 | 1444.6 | 63293 |
| 205 | -22.7 -1.52 % |
19-07-2024 00:00:00 Friday |
1491.35 1468.65 |
1502 | 1465.65 | 71039 |
| 206 | 1.8 0.12 % |
18-07-2024 00:00:00 Thursday |
1491.95 1493.75 |
1504.35 | 1472.05 | 76039 |
| 207 | 0.8 0.05 % |
16-07-2024 00:00:00 Tuesday |
1497.4 1498.2 |
1510.5 | 1494.1 | 74376 |
| 208 | -4.85 -0.32 % |
15-07-2024 00:00:00 Monday |
1499.6 1494.75 |
1504.8 | 1485.05 | 64221 |
| 209 | -1.45 -0.1 % |
12-07-2024 00:00:00 Friday |
1487.85 1486.4 |
1496.5 | 1480.65 | 200965 |
| 210 | -11.85 -0.79 % |
11-07-2024 00:00:00 Thursday |
1496.4 1484.55 |
1499.95 | 1478.2 | 62018 |
| 211 | -7.05 -0.47 % |
10-07-2024 00:00:00 Wednesday |
1494.4 1487.35 |
1494.4 | 1460 | 80782 |
| 212 | 0.25 0.02 % |
09-07-2024 00:00:00 Tuesday |
1477.65 1477.9 |
1503.5 | 1475.5 | 183652 |
| 213 | -20.7 -1.38 % |
08-07-2024 00:00:00 Monday |
1496.4 1475.7 |
1499.45 | 1468.9 | 124174 |
| 214 | -8.45 -0.56 % |
05-07-2024 00:00:00 Friday |
1508.85 1500.4 |
1509.55 | 1493.6 | 85844 |
| 215 | -7.9 -0.52 % |
04-07-2024 00:00:00 Thursday |
1511.05 1503.15 |
1519.2 | 1493.9 | 267239 |
| 216 | 30.15 2.04 % |
03-07-2024 00:00:00 Wednesday |
1480.6 1510.75 |
1513.55 | 1470.35 | 141447 |
| 217 | -1.55 -0.11 % |
02-07-2024 00:00:00 Tuesday |
1475.65 1474.1 |
1489.2 | 1455 | 275971 |
| 218 | -9.4 -0.63 % |
01-07-2024 00:00:00 Monday |
1484.4 1475 |
1491.2 | 1472 | 319423 |
| 219 | -6.5 -0.44 % |
28-06-2024 00:00:00 Friday |
1484.2 1477.7 |
1494 | 1460.1 | 303093 |
| 220 | 9.8 0.66 % |
27-06-2024 00:00:00 Thursday |
1474.4 1484.2 |
1493.5 | 1458.75 | 332433 |
| 221 | 4.4 0.3 % |
26-06-2024 00:00:00 Wednesday |
1464.55 1468.95 |
1474 | 1452.25 | 113649 |
| 222 | -9.65 -0.66 % |
25-06-2024 00:00:00 Tuesday |
1465.05 1455.4 |
1468.95 | 1437.6 | 158399 |
| 223 | -15.8 -1.07 % |
24-06-2024 00:00:00 Monday |
1476 1460.2 |
1479.05 | 1450 | 308220 |
| 224 | 2.75 0.19 % |
21-06-2024 00:00:00 Friday |
1482.95 1485.7 |
1498.25 | 1470 | 429144 |
| 225 | 8.35 0.57 % |
20-06-2024 00:00:00 Thursday |
1460.95 1469.3 |
1476 | 1444 | 478582 |
| 226 | 1.35 0.09 % |
19-06-2024 00:00:00 Wednesday |
1447.5 1448.85 |
1452.95 | 1421.1 | 153753 |
| 227 | -13.65 -0.94 % |
18-06-2024 00:00:00 Tuesday |
1457.65 1444 |
1458 | 1433.95 | 193873 |
| 228 | 18.5 1.31 % |
14-06-2024 00:00:00 Friday |
1411.8 1430.3 |
1441.95 | 1395.8 | 244434 |
| 229 | -0.75 -0.05 % |
13-06-2024 00:00:00 Thursday |
1405 1404.25 |
1411.5 | 1388.05 | 310954 |
| 230 | -13.85 -0.98 % |
12-06-2024 00:00:00 Wednesday |
1408.05 1394.2 |
1414.4 | 1390.65 | 129555 |
| 231 | 13.6 0.98 % |
11-06-2024 00:00:00 Tuesday |
1392.4 1406 |
1418.9 | 1384.95 | 152541 |
| 232 | -21.7 -1.54 % |
10-06-2024 00:00:00 Monday |
1405 1383.3 |
1413.95 | 1380.85 | 540319 |
| 233 | 18.9 1.39 % |
07-06-2024 00:00:00 Friday |
1359.95 1378.85 |
1384.9 | 1355.35 | 271285 |
| 234 | -29.45 -2.13 % |
06-06-2024 00:00:00 Thursday |
1382.25 1352.8 |
1404.75 | 1344.95 | 1177659 |
| 235 | 81.2 6.37 % |
05-06-2024 00:00:00 Wednesday |
1274 1355.2 |
1368.1 | 1160.25 | 1343025 |
| 236 | -328.95 -20.86 % |
04-06-2024 00:00:00 Tuesday |
1576.95 1248 |
1576.95 | 1188.75 | 4814373 |
| 237 | 10 0.63 % |
03-06-2024 00:00:00 Monday |
1575 1585 |
1607.95 | 1534.5 | 2338379 |
| 238 | 46.7 3.36 % |
31-05-2024 00:00:00 Friday |
1391 1437.7 |
1450.95 | 1390.65 | 298280 |
| 239 | -26.5 -1.88 % |
30-05-2024 00:00:00 Thursday |
1409.9 1383.4 |
1413.75 | 1373.85 | 125861 |
| 240 | 8.65 0.62 % |
29-05-2024 00:00:00 Wednesday |
1401.05 1409.7 |
1427.5 | 1382.4 | 185472 |
| 241 | -44.25 -3.06 % |
28-05-2024 00:00:00 Tuesday |
1444.95 1400.7 |
1444.95 | 1398 | 249511 |
| 242 | -15 -1.04 % |
27-05-2024 00:00:00 Monday |
1446.75 1431.75 |
1457.25 | 1424 | 258778 |
| 243 | -28.55 -1.98 % |
24-05-2024 00:00:00 Friday |
1444.3 1415.75 |
1444.3 | 1382.15 | 621846 |
| 244 | 56.05 4.04 % |
23-05-2024 00:00:00 Thursday |
1386.95 1443 |
1448.9 | 1370 | 344536 |
| 245 | -20.95 -1.5 % |
22-05-2024 00:00:00 Wednesday |
1398.85 1377.9 |
1398.85 | 1364.35 | 99066 |
| 246 | 46.6 3.48 % |
21-05-2024 00:00:00 Tuesday |
1338.8 1385.4 |
1399 | 1334 | 152421 |
| 247 | 8.35 0.62 % |
18-05-2024 00:00:00 Saturday |
1336.1 1344.45 |
1345 | 1334.65 | 13364 |
| 248 | 13 0.98 % |
17-05-2024 00:00:00 Friday |
1323.05 1336.05 |
1343 | 1320.55 | 97983 |
| 249 | -14.85 -1.09 % |
16-05-2024 00:00:00 Thursday |
1359.6 1344.75 |
1366.9 | 1310.4 | 221540 |
| 250 | -1.8 -0.13 % |
15-05-2024 00:00:00 Wednesday |
1339 1337.2 |
1353.6 | 1333 | 184682 |
| 251 | 24.05 1.84 % |
14-05-2024 00:00:00 Tuesday |
1306.95 1331 |
1340 | 1285.5 | 115588 |
| 252 | 38.95 3.07 % |
13-05-2024 00:00:00 Monday |
1267.4 1306.35 |
1312.45 | 1261.5 | 79738 |
| 253 | 14.8 1.18 % |
10-05-2024 00:00:00 Friday |
1255.4 1270.2 |
1278.5 | 1246 | 62613 |
| 254 | -28.9 -2.27 % |
09-05-2024 00:00:00 Thursday |
1272 1243.1 |
1285.15 | 1239.7 | 62417 |
| 255 | -10.6 -0.82 % |
08-05-2024 00:00:00 Wednesday |
1287.45 1276.85 |
1293.35 | 1269.2 | 53572 |
| 256 | -2.35 -0.18 % |
07-05-2024 00:00:00 Tuesday |
1289.55 1287.2 |
1300.9 | 1265.05 | 96581 |
| 257 | -35.4 -2.67 % |
06-05-2024 00:00:00 Monday |
1324.95 1289.55 |
1324.95 | 1257.05 | 346007 |
| 258 | -31.2 -2.31 % |
03-05-2024 00:00:00 Friday |
1351.55 1320.35 |
1354.4 | 1310.5 | 283024 |
| 259 | 3.75 0.28 % |
02-05-2024 00:00:00 Thursday |
1335.25 1339 |
1348.2 | 1307.2 | 302193 |
| 260 | -3.2 -0.24 % |
30-04-2024 00:00:00 Tuesday |
1328.05 1324.85 |
1334 | 1316.35 | 85804 |
| 261 | -18.1 -1.36 % |
29-04-2024 00:00:00 Monday |
1335.1 1317 |
1335.1 | 1307 | 142767 |
| 262 | -11.65 -0.87 % |
26-04-2024 00:00:00 Friday |
1337.6 1325.95 |
1341.6 | 1323.05 | 95745 |
| 263 | 11.8 0.89 % |
25-04-2024 00:00:00 Thursday |
1321.2 1333 |
1336.95 | 1318 | 47977 |
| 264 | -6.15 -0.46 % |
24-04-2024 00:00:00 Wednesday |
1326.35 1320.2 |
1333.3 | 1318 | 84392 |
| 265 | 2.85 0.22 % |
23-04-2024 00:00:00 Tuesday |
1319.45 1322.3 |
1338.5 | 1319.45 | 56166 |
| 266 | -1.55 -0.12 % |
22-04-2024 00:00:00 Monday |
1322.55 1321 |
1331.35 | 1315 | 140595 |
| 267 | 28.85 2.25 % |
19-04-2024 00:00:00 Friday |
1281.7 1310.55 |
1315.8 | 1270 | 172236 |
| 268 | -20.8 -1.58 % |
18-04-2024 00:00:00 Thursday |
1316.5 1295.7 |
1336 | 1291.7 | 131345 |
| 269 | 7.4 0.57 % |
16-04-2024 00:00:00 Tuesday |
1301.6 1309 |
1322 | 1294.25 | 81558 |
| 270 | 4.15 0.32 % |
15-04-2024 00:00:00 Monday |
1311 1315.15 |
1335 | 1309.25 | 119698 |
| 271 | -6.35 -0.47 % |
12-04-2024 00:00:00 Friday |
1350 1343.65 |
1358.45 | 1340.85 | 555069 |
| 272 | -7.5 -0.55 % |
10-04-2024 00:00:00 Wednesday |
1360 1352.5 |
1360 | 1348 | 67229 |
| 273 | -1.3 -0.1 % |
09-04-2024 00:00:00 Tuesday |
1357.45 1356.15 |
1364.95 | 1346.6 | 56047 |
| 274 | -33.55 -2.43 % |
08-04-2024 00:00:00 Monday |
1382 1348.45 |
1382 | 1336.1 | 657229 |
| 275 | 7.1 0.52 % |
05-04-2024 00:00:00 Friday |
1368.45 1375.55 |
1381.45 | 1356.8 | 151103 |
| 276 | -38 -2.7 % |
04-04-2024 00:00:00 Thursday |
1406.1 1368.1 |
1409.1 | 1363 | 107848 |
| 277 | -2.95 -0.21 % |
03-04-2024 00:00:00 Wednesday |
1403.45 1400.5 |
1403.45 | 1389.75 | 66057 |
| 278 | 2.15 0.15 % |
02-04-2024 00:00:00 Tuesday |
1401.65 1403.8 |
1425 | 1388 | 315186 |
| 279 | 18.05 1.33 % |
01-04-2024 00:00:00 Monday |
1358 1376.05 |
1381.15 | 1351.05 | 112508 |
| 280 | 6.7 0.5 % |
28-03-2024 00:00:00 Thursday |
1335 1341.7 |
1358.85 | 1313.7 | 250874 |
| 281 | -4 -0.3 % |
27-03-2024 00:00:00 Wednesday |
1327.95 1323.95 |
1343.35 | 1311.6 | 160658 |
| 282 | 12.9 1 % |
26-03-2024 00:00:00 Tuesday |
1291.15 1304.05 |
1314.15 | 1281 | 118703 |
| 283 | 15.95 1.26 % |
22-03-2024 00:00:00 Friday |
1265 1280.95 |
1288.7 | 1255.3 | 99775 |
| 284 | 6.75 0.54 % |
21-03-2024 00:00:00 Thursday |
1256.75 1263.5 |
1268 | 1251.35 | 52842 |
| 285 | -3.8 -0.31 % |
20-03-2024 00:00:00 Wednesday |
1245.9 1242.1 |
1253.05 | 1230.3 | 59303 |
| 286 | -29.3 -2.3 % |
19-03-2024 00:00:00 Tuesday |
1271.15 1241.85 |
1272.75 | 1236.45 | 165686 |
| 287 | 17.7 1.42 % |
18-03-2024 00:00:00 Monday |
1249.05 1266.75 |
1269.85 | 1228.3 | 162235 |
| 288 | 12.25 0.96 % |
15-03-2024 00:00:00 Friday |
1270.35 1282.6 |
1288.15 | 1257 | 170314 |
| 289 | 62.05 5.14 % |
14-03-2024 00:00:00 Thursday |
1207.15 1269.2 |
1275.9 | 1194.9 | 287470 |
| 290 | -99 -7.57 % |
13-03-2024 00:00:00 Wednesday |
1308.6 1209.6 |
1308.6 | 1188.6 | 222341 |
| 291 | -35.75 -2.68 % |
12-03-2024 00:00:00 Tuesday |
1336 1300.25 |
1346.95 | 1293.35 | 175871 |
| 292 | -2.95 -0.22 % |
11-03-2024 00:00:00 Monday |
1330 1327.05 |
1341.75 | 1321.6 | 147191 |
| 293 | 3.45 0.26 % |
07-03-2024 00:00:00 Thursday |
1325.05 1328.5 |
1335.2 | 1315.35 | 49429 |
| 294 | -20 -1.49 % |
06-03-2024 00:00:00 Wednesday |
1344.25 1324.25 |
1344.25 | 1303.55 | 150305 |
| 295 | -7.05 -0.52 % |
05-03-2024 00:00:00 Tuesday |
1345.7 1338.65 |
1354.6 | 1333.35 | 103849 |
| 296 | -2.4 -0.18 % |
04-03-2024 00:00:00 Monday |
1345 1342.6 |
1356.5 | 1336.05 | 180909 |
| 297 | -9.2 -0.68 % |
02-03-2024 00:00:00 Saturday |
1348 1338.8 |
1348 | 1326.2 | 9986 |
| 298 | -16.9 -1.26 % |
01-03-2024 00:00:00 Friday |
1338.65 1321.75 |
1348.95 | 1312.3 | 190680 |
| 299 | 12.3 0.94 % |
29-02-2024 00:00:00 Thursday |
1309.35 1321.65 |
1329.8 | 1293.3 | 77625 |
| 300 | -33.8 -2.54 % |
28-02-2024 00:00:00 Wednesday |
1332.85 1299.05 |
1335.2 | 1295 | 102452 |
| 301 | -9.35 -0.7 % |
27-02-2024 00:00:00 Tuesday |
1338.75 1329.4 |
1338.75 | 1313.8 | 121711 |
| 302 | 14.8 1.12 % |
26-02-2024 00:00:00 Monday |
1324.1 1338.9 |
1343 | 1317 | 134345 |
| 303 | 6.45 0.49 % |
23-02-2024 00:00:00 Friday |
1313.65 1320.1 |
1332 | 1297.65 | 224205 |
| 304 | 16.55 1.28 % |
22-02-2024 00:00:00 Thursday |
1295 1311.55 |
1316 | 1280.5 | 156250 |
| 305 | -18.05 -1.38 % |
21-02-2024 00:00:00 Wednesday |
1309.55 1291.5 |
1315.35 | 1281.75 | 96340 |
| 306 | -10.05 -0.77 % |
20-02-2024 00:00:00 Tuesday |
1310 1299.95 |
1313 | 1293.6 | 135112 |
| 307 | -7.85 -0.6 % |
19-02-2024 00:00:00 Monday |
1314.95 1307.1 |
1327 | 1302.2 | 238132 |
| 308 | 36.95 2.91 % |
16-02-2024 00:00:00 Friday |
1270 1306.95 |
1311.5 | 1266 | 278732 |
| 309 | -11 -0.86 % |
15-02-2024 00:00:00 Thursday |
1276.55 1265.55 |
1277.55 | 1262.15 | 81345 |
| 310 | 3.4 0.27 % |
14-02-2024 00:00:00 Wednesday |
1263.95 1267.35 |
1281.8 | 1247.9 | 240354 |
| 311 | 17.75 1.42 % |
13-02-2024 00:00:00 Tuesday |
1248.6 1266.35 |
1270 | 1226.05 | 168715 |
| 312 | -30.2 -2.36 % |
12-02-2024 00:00:00 Monday |
1279.75 1249.55 |
1280 | 1243.4 | 82347 |
| 313 | 16.25 1.29 % |
09-02-2024 00:00:00 Friday |
1254.85 1271.1 |
1275.15 | 1231.75 | 373993 |
| 314 | -11.35 -0.9 % |
08-02-2024 00:00:00 Thursday |
1256.95 1245.6 |
1264.45 | 1236.65 | 80147 |
| 315 | -25.2 -1.97 % |
07-02-2024 00:00:00 Wednesday |
1280.5 1255.3 |
1286.45 | 1253.15 | 150792 |
| 316 | 11.7 0.93 % |
06-02-2024 00:00:00 Tuesday |
1261.3 1273 |
1284.9 | 1248.55 | 550202 |
| 317 | -14.9 -1.17 % |
05-02-2024 00:00:00 Monday |
1271.6 1256.7 |
1290.8 | 1248.3 | 400592 |
| 318 | 27.8 2.25 % |
02-02-2024 00:00:00 Friday |
1233.95 1261.75 |
1287 | 1233 | 793257 |
| 319 | 4 0.33 % |
01-02-2024 00:00:00 Thursday |
1214.95 1218.95 |
1239.9 | 1200.7 | 311611 |
| 320 | 12.6 1.05 % |
31-01-2024 00:00:00 Wednesday |
1195 1207.6 |
1214.4 | 1193.3 | 229581 |
| 321 | -13.1 -1.09 % |
30-01-2024 00:00:00 Tuesday |
1200.7 1187.6 |
1217 | 1181.5 | 203432 |
| 322 | 43.55 3.78 % |
29-01-2024 00:00:00 Monday |
1153.05 1196.6 |
1204.8 | 1152.35 | 431851 |
| 323 | 25.35 2.26 % |
25-01-2024 00:00:00 Thursday |
1121.3 1146.65 |
1151 | 1111.35 | 419984 |
| 324 | -16.55 -1.46 % |
24-01-2024 00:00:00 Wednesday |
1137.25 1120.7 |
1146.75 | 1119 | 239344 |
| 325 | -62.7 -5.23 % |
23-01-2024 00:00:00 Tuesday |
1199.95 1137.25 |
1206.95 | 1130.65 | 302326 |
| 326 | 34.3 2.96 % |
20-01-2024 00:00:00 Saturday |
1159 1193.3 |
1198.4 | 1150 | 151457 |
| 327 | -19.65 -1.68 % |
19-01-2024 00:00:00 Friday |
1171.75 1152.1 |
1171.75 | 1150.15 | 159101 |
| 328 | -17.75 -1.51 % |
18-01-2024 00:00:00 Thursday |
1171.9 1154.15 |
1184.25 | 1143 | 376994 |
| 329 | -12.9 -1.09 % |
17-01-2024 00:00:00 Wednesday |
1181 1168.1 |
1205.2 | 1159.6 | 165185 |
| 330 | -12 -1 % |
16-01-2024 00:00:00 Tuesday |
1205.3 1193.3 |
1212.15 | 1188 | 109756 |
| 331 | -12.35 -1.02 % |
15-01-2024 00:00:00 Monday |
1215.25 1202.9 |
1215.25 | 1189 | 139560 |
| 332 | -2.3 -0.19 % |
12-01-2024 00:00:00 Friday |
1209.15 1206.85 |
1218.5 | 1201.15 | 205052 |
| 333 | -21.05 -1.72 % |
11-01-2024 00:00:00 Thursday |
1223.95 1202.9 |
1223.95 | 1200 | 350214 |
| 334 | -9.55 -0.78 % |
10-01-2024 00:00:00 Wednesday |
1223.95 1214.4 |
1223.95 | 1197.3 | 777458 |
| 335 | 12.7 1.07 % |
09-01-2024 00:00:00 Tuesday |
1184.05 1196.75 |
1229.9 | 1178.05 | 804035 |
| 336 | 7 0.6 % |
08-01-2024 00:00:00 Monday |
1161.7 1168.7 |
1181.75 | 1152.4 | 500546 |
| 337 | 24.1 2.13 % |
05-01-2024 00:00:00 Friday |
1130 1154.1 |
1159.9 | 1125.95 | 864830 |
| 338 | 4.4 0.39 % |
04-01-2024 00:00:00 Thursday |
1118.95 1123.35 |
1131.45 | 1104 | 456960 |
| 339 | -11.5 -1.04 % |
03-01-2024 00:00:00 Wednesday |
1105 1093.5 |
1144 | 1062.85 | 2381683 |
| 340 | 29.65 2.83 % |
02-01-2024 00:00:00 Tuesday |
1048.9 1078.55 |
1082.5 | 1030.85 | 535148 |
| 341 | 22.05 2.15 % |
01-01-2024 00:00:00 Monday |
1026 1048.05 |
1057.5 | 1022.65 | 167629 |
| 342 | 3.4 0.33 % |
29-12-2023 00:00:00 Friday |
1020.75 1024.15 |
1034.5 | 1017.8 | 184355 |
| 343 | -9.4 -0.92 % |
28-12-2023 00:00:00 Thursday |
1026.45 1017.05 |
1030.95 | 1014.8 | 109650 |
| 344 | -10.7 -1.03 % |
27-12-2023 00:00:00 Wednesday |
1035 1024.3 |
1037.75 | 1018.05 | 105039 |
| 345 | -8 -0.77 % |
26-12-2023 00:00:00 Tuesday |
1035.95 1027.95 |
1040.95 | 1026.2 | 174030 |
| 346 | -7.45 -0.72 % |
22-12-2023 00:00:00 Friday |
1035 1027.55 |
1050.75 | 1019.15 | 344506 |
| 347 | 24.25 2.44 % |
21-12-2023 00:00:00 Thursday |
994.95 1019.2 |
1028.4 | 986.85 | 330629 |
| 348 | -64.1 -5.96 % |
20-12-2023 00:00:00 Wednesday |
1075.8 1011.7 |
1083 | 1003.75 | 704772 |
| 349 | -22.35 -2.04 % |
19-12-2023 00:00:00 Tuesday |
1096.75 1074.4 |
1098.6 | 1069.4 | 193652 |
| 350 | 24.1 2.25 % |
18-12-2023 00:00:00 Monday |
1070.05 1094.15 |
1101.9 | 1068.5 | 584326 |
| 351 | -0.15 -0.01 % |
15-12-2023 00:00:00 Friday |
1079 1078.85 |
1085.95 | 1067.1 | 332336 |
| 352 | -4.75 -0.44 % |
14-12-2023 00:00:00 Thursday |
1079 1074.25 |
1089.35 | 1063.5 | 465414 |
| 353 | 14.85 1.42 % |
13-12-2023 00:00:00 Wednesday |
1048.5 1063.35 |
1075 | 1029 | 1039014 |
| 354 | 2.1 0.2 % |
12-12-2023 00:00:00 Tuesday |
1039.95 1042.05 |
1048.4 | 1022.7 | 302117 |
| 355 | 3.4 0.33 % |
11-12-2023 00:00:00 Monday |
1028 1031.4 |
1048 | 1015.95 | 499456 |
| 356 | -34.15 -3.23 % |
08-12-2023 00:00:00 Friday |
1056.75 1022.6 |
1056.75 | 992.2 | 730792 |
| 357 | 11.55 1.12 % |
07-12-2023 00:00:00 Thursday |
1028 1039.55 |
1058.65 | 1022.15 | 1525260 |
| 358 | -31.35 -2.99 % |
06-12-2023 00:00:00 Wednesday |
1050 1018.65 |
1082.95 | 1008.75 | 2580594 |
| 359 | 123.15 13.86 % |
05-12-2023 00:00:00 Tuesday |
888.7 1011.85 |
1023.9 | 879.85 | 3524536 |
| 360 | 14.75 1.71 % |
04-12-2023 00:00:00 Monday |
864 878.75 |
883 | 858.25 | 599493 |
| 361 | -6.45 -0.77 % |
01-12-2023 00:00:00 Friday |
834 827.55 |
837.95 | 825.25 | 283331 |
| 362 | -10.55 -1.26 % |
30-11-2023 00:00:00 Thursday |
836.05 825.5 |
838.45 | 822.9 | 186743 |
| 363 | -17.8 -2.09 % |
29-11-2023 00:00:00 Wednesday |
852.95 835.15 |
852.95 | 833.05 | 542826 |
| 364 | 33.7 4.19 % |
28-11-2023 00:00:00 Tuesday |
804.1 837.8 |
854 | 804.1 | 1150500 |
| 365 | 2.5 0.31 % |
24-11-2023 00:00:00 Friday |
793.9 796.4 |
803.1 | 785.1 | 88747 |
| 366 | 0.65 0.08 % |
23-11-2023 00:00:00 Thursday |
792.15 792.8 |
803.2 | 791.6 | 44592 |
| 367 | -11.35 -1.41 % |
22-11-2023 00:00:00 Wednesday |
803 791.65 |
805 | 788.85 | 48476 |
| 368 | -4.05 -0.5 % |
21-11-2023 00:00:00 Tuesday |
804.05 800 |
815 | 800 | 55917 |
| 369 | -7.1 -0.88 % |
20-11-2023 00:00:00 Monday |
809.75 802.65 |
815.65 | 801.05 | 42273 |
| 370 | -2.75 -0.34 % |
17-11-2023 00:00:00 Friday |
812 809.25 |
821.7 | 808.95 | 53212 |
| 371 | 2.55 0.31 % |
16-11-2023 00:00:00 Thursday |
811.05 813.6 |
818.5 | 808.15 | 49142 |
| 372 | -5.35 -0.66 % |
15-11-2023 00:00:00 Wednesday |
816 810.65 |
817.9 | 809.6 | 45420 |
| 373 | -2.6 -0.32 % |
13-11-2023 00:00:00 Monday |
812.25 809.65 |
814.95 | 807.5 | 104407 |
| 374 | -7.3 -0.89 % |
12-11-2023 00:00:00 Sunday |
819.85 812.55 |
819.85 | 811 | 14761 |
| 375 | 0.35 0.04 % |
10-11-2023 00:00:00 Friday |
808 808.35 |
818.5 | 806.65 | 350275 |
| 376 | -21.75 -2.63 % |
09-11-2023 00:00:00 Thursday |
827.95 806.2 |
828 | 798.25 | 507901 |
| 377 | 16.5 2.06 % |
08-11-2023 00:00:00 Wednesday |
802 818.5 |
823.5 | 800.05 | 403128 |
| 378 | -2.95 -0.37 % |
07-11-2023 00:00:00 Tuesday |
802.5 799.55 |
808.05 | 796.4 | 181434 |
| 379 | 4.35 0.55 % |
06-11-2023 00:00:00 Monday |
798.05 802.4 |
806.2 | 798.05 | 226723 |
| 380 | 15.45 1.98 % |
03-11-2023 00:00:00 Friday |
780 795.45 |
798.8 | 777.35 | 336841 |
| 381 | -1 -0.13 % |
02-11-2023 00:00:00 Thursday |
775.15 774.15 |
783 | 772 | 49459 |
| 382 | -14.9 -1.9 % |
01-11-2023 00:00:00 Wednesday |
784 769.1 |
790 | 767.55 | 63972 |
| 383 | -7.3 -0.92 % |
31-10-2023 00:00:00 Tuesday |
791.95 784.65 |
791.95 | 782.65 | 397382 |
| 384 | -0.35 -0.04 % |
30-10-2023 00:00:00 Monday |
785.15 784.8 |
794 | 780 | 147686 |
| 385 | 7.1 0.92 % |
27-10-2023 00:00:00 Friday |
775 782.1 |
786.35 | 773.65 | 126803 |
| 386 | 6.45 0.84 % |
26-10-2023 00:00:00 Thursday |
764 770.45 |
772 | 754.5 | 222870 |
| 387 | -2.15 -0.28 % |
25-10-2023 00:00:00 Wednesday |
771.25 769.1 |
783.3 | 761.55 | 73966 |
| 388 | -22.9 -2.88 % |
23-10-2023 00:00:00 Monday |
794 771.1 |
796 | 766.2 | 79855 |
| 389 | 1.05 0.13 % |
20-10-2023 00:00:00 Friday |
792 793.05 |
803.4 | 788.6 | 191731 |
| 390 | -5 -0.63 % |
19-10-2023 00:00:00 Thursday |
797.95 792.95 |
797.95 | 787.5 | 204468 |
| 391 | -9.75 -1.21 % |
18-10-2023 00:00:00 Wednesday |
808.1 798.35 |
808.5 | 795.4 | 138736 |
| 392 | -7.45 -0.92 % |
17-10-2023 00:00:00 Tuesday |
813.35 805.9 |
814 | 804 | 83443 |
| 393 | -14.3 -1.74 % |
16-10-2023 00:00:00 Monday |
819.9 805.6 |
819.9 | 804 | 87248 |
| 394 | -1.1 -0.14 % |
13-10-2023 00:00:00 Friday |
813 811.9 |
824.4 | 806.1 | 186482 |
| 395 | -5.55 -0.68 % |
12-10-2023 00:00:00 Thursday |
819.95 814.4 |
823.4 | 812.45 | 108090 |
| 396 | -14.8 -1.78 % |
11-10-2023 00:00:00 Wednesday |
829.75 814.95 |
829.75 | 812.5 | 114762 |
| 397 | 19.25 2.41 % |
10-10-2023 00:00:00 Tuesday |
799.95 819.2 |
823.65 | 799.95 | 519913 |
| 398 | -15.15 -1.88 % |
09-10-2023 00:00:00 Monday |
805.05 789.9 |
818.3 | 784.8 | 305336 |
| 399 | 1.25 0.15 % |
06-10-2023 00:00:00 Friday |
830 831.25 |
836.3 | 826.25 | 150419 |
| 400 | -5.05 -0.61 % |
05-10-2023 00:00:00 Thursday |
830.05 825 |
831.8 | 820.25 | 43477 |
| 401 | -6.45 -0.78 % |
04-10-2023 00:00:00 Wednesday |
831 824.55 |
845.65 | 819.8 | 278124 |
| 402 | 5.6 0.68 % |
03-10-2023 00:00:00 Tuesday |
825.75 831.35 |
836.6 | 824 | 59878 |
| 403 | -1.4 -0.17 % |
29-09-2023 00:00:00 Friday |
825.65 824.25 |
832.45 | 822.25 | 102696 |
| 404 | -9.55 -1.15 % |
28-09-2023 00:00:00 Thursday |
833 823.45 |
841.2 | 819.25 | 188910 |
| 405 | 3.55 0.43 % |
27-09-2023 00:00:00 Wednesday |
826.95 830.5 |
833 | 821.45 | 144539 |
| 406 | -5.1 -0.62 % |
26-09-2023 00:00:00 Tuesday |
825.9 820.8 |
831 | 819.15 | 50035 |
| 407 | -2.2 -0.27 % |
25-09-2023 00:00:00 Monday |
827.6 825.4 |
831.4 | 819 | 76869 |
| 408 | -6.35 -0.76 % |
22-09-2023 00:00:00 Friday |
832.95 826.6 |
838.15 | 822.55 | 86014 |
| 409 | 10.8 1.32 % |
21-09-2023 00:00:00 Thursday |
820 830.8 |
842 | 820 | 435128 |
| 410 | -12.9 -1.55 % |
20-09-2023 00:00:00 Wednesday |
831.05 818.15 |
837.85 | 815.05 | 92564 |
| 411 | -16 -1.89 % |
18-09-2023 00:00:00 Monday |
847 831 |
848 | 829 | 79911 |
| 412 | -2.65 -0.31 % |
15-09-2023 00:00:00 Friday |
848 845.35 |
854.5 | 841.8 | 168718 |
| 413 | -3.25 -0.38 % |
14-09-2023 00:00:00 Thursday |
854.95 851.7 |
857.65 | 841 | 712239 |
| 414 | -8.15 -0.95 % |
13-09-2023 00:00:00 Wednesday |
858.2 850.05 |
867.15 | 843 | 189269 |
| 415 | -28.9 -3.26 % |
12-09-2023 00:00:00 Tuesday |
887 858.1 |
889 | 852.65 | 509421 |
| 416 | 41.15 4.89 % |
11-09-2023 00:00:00 Monday |
841.4 882.55 |
886.7 | 835.2 | 1155372 |
| 417 | 15.5 1.91 % |
08-09-2023 00:00:00 Friday |
809.65 825.15 |
828.5 | 809.65 | 131567 |
| 418 | 0.6 0.07 % |
07-09-2023 00:00:00 Thursday |
809 809.6 |
812.95 | 805.1 | 91484 |
| 419 | 2.65 0.33 % |
06-09-2023 00:00:00 Wednesday |
804.05 806.7 |
808.55 | 800.4 | 67401 |
| 420 | 1.95 0.24 % |
05-09-2023 00:00:00 Tuesday |
802.05 804 |
810.25 | 797.7 | 149702 |
| 421 | -1.55 -0.19 % |
04-09-2023 00:00:00 Monday |
802.05 800.5 |
812 | 795.5 | 335801 |
| 422 | 19.55 2.51 % |
01-09-2023 00:00:00 Friday |
780 799.55 |
807.95 | 779.3 | 327967 |
| 423 | -11.25 -1.4 % |
31-08-2023 00:00:00 Thursday |
802.65 791.4 |
811 | 787.4 | 602194 |
| 424 | -10.85 -1.31 % |
30-08-2023 00:00:00 Wednesday |
827 816.15 |
833 | 816.15 | 243430 |
| 425 | 13.25 1.64 % |
29-08-2023 00:00:00 Tuesday |
808.05 821.3 |
830.6 | 800.5 | 223099 |
| 426 | -5.45 -0.67 % |
28-08-2023 00:00:00 Monday |
813.4 807.95 |
824.35 | 798.5 | 1047577 |
| 427 | -17 -2.07 % |
25-08-2023 00:00:00 Friday |
823 806 |
830.35 | 803.45 | 297065 |
| 428 | -6.35 -0.76 % |
24-08-2023 00:00:00 Thursday |
833.2 826.85 |
844.4 | 820.4 | 305158 |
| 429 | -29.15 -3.39 % |
23-08-2023 00:00:00 Wednesday |
859.95 830.8 |
862.2 | 820.4 | 272221 |
| 430 | -8.7 -1.01 % |
22-08-2023 00:00:00 Tuesday |
865.35 856.65 |
869.4 | 853.4 | 434017 |
| 431 | 13.4 1.59 % |
21-08-2023 00:00:00 Monday |
844.25 857.65 |
863.7 | 838.95 | 481307 |
| 432 | 28.95 3.6 % |
18-08-2023 00:00:00 Friday |
805.05 834 |
849.4 | 804.7 | 1090162 |
| 433 | 34 4.38 % |
17-08-2023 00:00:00 Thursday |
776.15 810.15 |
813.55 | 776.15 | 387387 |
| 434 | -8.1 -1.03 % |
16-08-2023 00:00:00 Wednesday |
783.1 775 |
785 | 772.55 | 332656 |
| 435 | 0 0 % |
14-08-2023 00:00:00 Monday |
783 783 |
793.5 | 771 | 546620 |
| 436 | -10.95 -1.35 % |
11-08-2023 00:00:00 Friday |
810.95 800 |
810.95 | 794 | 343608 |
| 437 | 12.3 1.55 % |
10-08-2023 00:00:00 Thursday |
791.2 803.5 |
819.8 | 791.2 | 423253 |
| 438 | -0.2 -0.03 % |
09-08-2023 00:00:00 Wednesday |
793.9 793.7 |
806.35 | 784 | 577182 |
| 439 | -8.8 -1.11 % |
08-08-2023 00:00:00 Tuesday |
791.8 783 |
804.75 | 765 | 967970 |
| 440 | 13.9 1.79 % |
07-08-2023 00:00:00 Monday |
776.1 790 |
794.35 | 771.25 | 409286 |
| 441 | -1.15 -0.15 % |
04-08-2023 00:00:00 Friday |
775.15 774 |
779.75 | 769.1 | 265963 |
| 442 | 15.4 2.02 % |
03-08-2023 00:00:00 Thursday |
760.6 776 |
779 | 753.65 | 362829 |
| 443 | -6.5 -0.85 % |
02-08-2023 00:00:00 Wednesday |
767 760.5 |
774 | 751.5 | 263371 |
| 444 | -9.3 -1.2 % |
01-08-2023 00:00:00 Tuesday |
776 766.7 |
780.95 | 762 | 294507 |
| 445 | 20 2.65 % |
31-07-2023 00:00:00 Monday |
756.05 776.05 |
780 | 753.7 | 632745 |
| 446 | 5.3 0.71 % |
28-07-2023 00:00:00 Friday |
749.7 755 |
760.5 | 743.85 | 296233 |
| 447 | -3.3 -0.44 % |
27-07-2023 00:00:00 Thursday |
753.55 750.25 |
758 | 742.15 | 196342 |
| 448 | 1.2 0.16 % |
26-07-2023 00:00:00 Wednesday |
752 753.2 |
765 | 745.1 | 474610 |
| 449 | 12.45 1.69 % |
25-07-2023 00:00:00 Tuesday |
736.55 749 |
752 | 733.4 | 202627 |
| 450 | 6.1 0.84 % |
24-07-2023 00:00:00 Monday |
728.9 735 |
740 | 728.9 | 283914 |
| 451 | 1 0.14 % |
21-07-2023 00:00:00 Friday |
728 729 |
735 | 726.3 | 214439 |
| 452 | -0.4 -0.05 % |
20-07-2023 00:00:00 Thursday |
731.85 731.45 |
735.8 | 728.05 | 101354 |
| 453 | -0.55 -0.08 % |
19-07-2023 00:00:00 Wednesday |
731 730.45 |
735.25 | 729 | 152395 |
| 454 | -4 -0.55 % |
18-07-2023 00:00:00 Tuesday |
732 728 |
747.25 | 725.65 | 394594 |
| 455 | 3.85 0.53 % |
17-07-2023 00:00:00 Monday |
727.65 731.5 |
742.5 | 727.65 | 314907 |
| 456 | 8.65 1.21 % |
14-07-2023 00:00:00 Friday |
717.55 726.2 |
727.8 | 714.65 | 209653 |
| 457 | -5.2 -0.72 % |
13-07-2023 00:00:00 Thursday |
722.05 716.85 |
729 | 715 | 106202 |
| 458 | -8.5 -1.16 % |
12-07-2023 00:00:00 Wednesday |
731 722.5 |
732.15 | 722 | 171357 |
| 459 | 7.8 1.08 % |
11-07-2023 00:00:00 Tuesday |
721.55 729.35 |
732.35 | 719 | 126282 |
| 460 | 0.1 0.01 % |
10-07-2023 00:00:00 Monday |
721 721.1 |
729.85 | 708 | 390804 |
| 461 | -20 -2.71 % |
07-07-2023 00:00:00 Friday |
739 719 |
739.95 | 716.45 | 385406 |
| 462 | -1.55 -0.21 % |
06-07-2023 00:00:00 Thursday |
741.05 739.5 |
745.7 | 738 | 189716 |
| 463 | 4.8 0.65 % |
05-07-2023 00:00:00 Wednesday |
737.5 742.3 |
746.55 | 734.3 | 107429 |
| 464 | -1.75 -0.24 % |
04-07-2023 00:00:00 Tuesday |
742.85 741.1 |
750.95 | 735.05 | 211542 |
| 465 | -9.15 -1.23 % |
03-07-2023 00:00:00 Monday |
745.95 736.8 |
747.55 | 732.85 | 214061 |
| 466 | -9.65 -1.29 % |
30-06-2023 00:00:00 Friday |
748.55 738.9 |
760 | 737.55 | 608260 |
| 467 | 28.05 3.85 % |
28-06-2023 00:00:00 Wednesday |
728.45 756.5 |
759.1 | 721.8 | 533930 |
| 468 | -2.15 -0.3 % |
27-06-2023 00:00:00 Tuesday |
721.8 719.65 |
731.25 | 716 | 387767 |
| 469 | 12.9 1.81 % |
26-06-2023 00:00:00 Monday |
711.65 724.55 |
725.95 | 704.65 | 393902 |
| 470 | -25.7 -3.47 % |
23-06-2023 00:00:00 Friday |
740.15 714.45 |
740.65 | 702.85 | 446342 |
| 471 | -9.05 -1.2 % |
22-06-2023 00:00:00 Thursday |
754.55 745.5 |
758 | 741.05 | 354852 |
| 472 | 10.6 1.43 % |
21-06-2023 00:00:00 Wednesday |
738.9 749.5 |
753 | 733.45 | 156382 |
| 473 | -2.65 -0.36 % |
20-06-2023 00:00:00 Tuesday |
739.95 737.3 |
739.95 | 730.2 | 174617 |
| 474 | -12.55 -1.68 % |
19-06-2023 00:00:00 Monday |
748.6 736.05 |
750 | 730.8 | 164654 |
| 475 | 9.15 1.24 % |
16-06-2023 00:00:00 Friday |
738.15 747.3 |
749.5 | 738.15 | 275753 |
| 476 | 2.4 0.33 % |
15-06-2023 00:00:00 Thursday |
737.1 739.5 |
748.55 | 736.45 | 246328 |
| 477 | 3.8 0.52 % |
14-06-2023 00:00:00 Wednesday |
736 739.8 |
743 | 735.8 | 100318 |
| 478 | -2.3 -0.31 % |
13-06-2023 00:00:00 Tuesday |
740 737.7 |
742.25 | 735.05 | 200297 |
| 479 | 8.7 1.19 % |
12-06-2023 00:00:00 Monday |
733.55 742.25 |
746 | 733.55 | 244693 |
| 480 | -2.8 -0.38 % |
09-06-2023 00:00:00 Friday |
738 735.2 |
741.8 | 733 | 183077 |
| 481 | -7.7 -1.03 % |
08-06-2023 00:00:00 Thursday |
744.15 736.45 |
748.95 | 733.1 | 348655 |
| 482 | -6.1 -0.81 % |
07-06-2023 00:00:00 Wednesday |
749.9 743.8 |
750.05 | 742.05 | 235839 |
| 483 | 2.4 0.32 % |
06-06-2023 00:00:00 Tuesday |
743 745.4 |
746.95 | 740.45 | 338532 |
| 484 | 1.25 0.17 % |
05-06-2023 00:00:00 Monday |
737.55 738.8 |
744 | 735.55 | 175997 |
| 485 | 0.05 0.01 % |
02-06-2023 00:00:00 Friday |
736.35 736.4 |
743.95 | 734.2 | 432409 |
| 486 | -0.4 -0.05 % |
01-06-2023 00:00:00 Thursday |
732.7 732.3 |
744.8 | 730 | 218928 |
| 487 | 1.85 0.25 % |
31-05-2023 00:00:00 Wednesday |
735.4 737.25 |
748.85 | 721.1 | 842288 |
| 488 | -4.8 -0.65 % |
30-05-2023 00:00:00 Tuesday |
739.1 734.3 |
742.2 | 727.9 | 264000 |
| 489 | 5.65 0.77 % |
29-05-2023 00:00:00 Monday |
731.8 737.45 |
739.85 | 728.15 | 477835 |
| 490 | -0.75 -0.1 % |
26-05-2023 00:00:00 Friday |
727.65 726.9 |
730.05 | 720.8 | 417225 |
| 491 | 8.85 1.24 % |
25-05-2023 00:00:00 Thursday |
716.2 725.05 |
727.2 | 708 | 513647 |
| 492 | -19.7 -2.67 % |
24-05-2023 00:00:00 Wednesday |
737.65 717.95 |
738.6 | 708.55 | 746163 |
| 493 | -11.25 -1.51 % |
23-05-2023 00:00:00 Tuesday |
744.8 733.55 |
785.95 | 730 | 2434391 |
| 494 | 30.65 4.38 % |
22-05-2023 00:00:00 Monday |
699 729.65 |
753.1 | 693.15 | 2606052 |
| 495 | 25.55 3.86 % |
19-05-2023 00:00:00 Friday |
662.6 688.15 |
694 | 659.85 | 288441 |
| 496 | -24.1 -3.5 % |
18-05-2023 00:00:00 Thursday |
688 663.9 |
689 | 661.15 | 191963 |
| 497 | -4.55 -0.66 % |
17-05-2023 00:00:00 Wednesday |
689 684.45 |
691.95 | 682.85 | 102891 |
| 498 | -7.35 -1.06 % |
16-05-2023 00:00:00 Tuesday |
694 686.65 |
698.7 | 685.05 | 163627 |
| 499 | -5.45 -0.78 % |
15-05-2023 00:00:00 Monday |
699.55 694.1 |
701 | 687.5 | 146163 |
| 500 | -11.25 -1.58 % |
12-05-2023 00:00:00 Friday |
711.15 699.9 |
711.7 | 695.1 | 280405 |
| 501 | 15.8 2.28 % |
11-05-2023 00:00:00 Thursday |
693 708.8 |
714.1 | 692.45 | 629754 |
| 502 | 0.45 0.07 % |
10-05-2023 00:00:00 Wednesday |
690.6 691.05 |
692.25 | 685.55 | 219496 |
| 503 | 8.75 1.28 % |
09-05-2023 00:00:00 Tuesday |
682.1 690.85 |
695.85 | 682.1 | 193402 |
| 504 | 0.75 0.11 % |
08-05-2023 00:00:00 Monday |
684.3 685.05 |
690.35 | 678.6 | 311387 |
| 505 | 1.6 0.23 % |
05-05-2023 00:00:00 Friday |
682.6 684.2 |
693.4 | 677.45 | 239991 |
| 506 | 8.3 1.24 % |
04-05-2023 00:00:00 Thursday |
671.3 679.6 |
681.7 | 666.65 | 468387 |
| 507 | 6.1 0.92 % |
03-05-2023 00:00:00 Wednesday |
663.75 669.85 |
684.8 | 657 | 362193 |
| 508 | 0.15 0.02 % |
02-05-2023 00:00:00 Tuesday |
681.2 681.35 |
685.7 | 672.5 | 361200 |
| 509 | 14.2 2.13 % |
28-04-2023 00:00:00 Friday |
667 681.2 |
683 | 661.6 | 742272 |
| 510 | -7.25 -1.09 % |
27-04-2023 00:00:00 Thursday |
667 659.75 |
667.9 | 657.1 | 363861 |
| 511 | -5.3 -0.79 % |
26-04-2023 00:00:00 Wednesday |
670 664.7 |
671.25 | 662.1 | 248475 |
| 512 | -3.1 -0.46 % |
25-04-2023 00:00:00 Tuesday |
674.5 671.4 |
682.45 | 669 | 303746 |
| 513 | 4.15 0.62 % |
24-04-2023 00:00:00 Monday |
666.8 670.95 |
672.6 | 656 | 424924 |
| 514 | -1.5 -0.23 % |
21-04-2023 00:00:00 Friday |
663.3 661.8 |
670.3 | 658.6 | 183913 |
| 515 | 4.95 0.75 % |
20-04-2023 00:00:00 Thursday |
661.3 666.25 |
678.4 | 661.3 | 622067 |
| 516 | 0.05 0.01 % |
19-04-2023 00:00:00 Wednesday |
658.4 658.45 |
665 | 655 | 265300 |
| 517 | -7.8 -1.17 % |
18-04-2023 00:00:00 Tuesday |
666.2 658.4 |
671.4 | 651 | 317270 |
| 518 | -1.05 -0.16 % |
17-04-2023 00:00:00 Monday |
665.95 664.9 |
666.7 | 658.2 | 361208 |
| 519 | -0.05 -0.01 % |
13-04-2023 00:00:00 Thursday |
661.7 661.65 |
664.9 | 653.65 | 219566 |
| 520 | 5.45 0.84 % |
12-04-2023 00:00:00 Wednesday |
652.05 657.5 |
661.95 | 650.05 | 190687 |
| 521 | -0.15 -0.02 % |
11-04-2023 00:00:00 Tuesday |
654 653.85 |
660.2 | 647.65 | 204364 |
| 522 | 6.9 1.07 % |
10-04-2023 00:00:00 Monday |
645 651.9 |
656.7 | 643 | 491015 |
| 523 | 5.75 0.9 % |
06-04-2023 00:00:00 Thursday |
636.05 641.8 |
651.4 | 631.6 | 344825 |
| 524 | 10.7 1.71 % |
05-04-2023 00:00:00 Wednesday |
625.8 636.5 |
639.55 | 625.25 | 270714 |
| 525 | -13.05 -2.04 % |
03-04-2023 00:00:00 Monday |
640.8 627.75 |
640.8 | 622.15 | 268399 |
| 526 | -8.55 -1.34 % |
31-03-2023 00:00:00 Friday |
640.35 631.8 |
654.75 | 628.1 | 553450 |
| 527 | 46.5 7.88 % |
29-03-2023 00:00:00 Wednesday |
590 636.5 |
642.85 | 590 | 1419581 |
| 528 | -28.75 -4.62 % |
28-03-2023 00:00:00 Tuesday |
622.25 593.5 |
627.85 | 571.35 | 1792700 |
| 529 | -6.15 -0.97 % |
27-03-2023 00:00:00 Monday |
635.25 629.1 |
644.9 | 625.2 | 776624 |
| 530 | -20.6 -3.13 % |
24-03-2023 00:00:00 Friday |
658.8 638.2 |
660.65 | 635 | 754632 |
| 531 | -0.65 -0.1 % |
23-03-2023 00:00:00 Thursday |
655.6 654.95 |
667.1 | 652.15 | 528121 |
| 532 | -17.6 -2.61 % |
22-03-2023 00:00:00 Wednesday |
674.9 657.3 |
674.9 | 654.5 | 323861 |
| 533 | -6.25 -0.93 % |
21-03-2023 00:00:00 Tuesday |
671 664.75 |
674.15 | 661.1 | 532799 |
| 534 | -6.15 -0.91 % |
20-03-2023 00:00:00 Monday |
672.9 666.75 |
676.9 | 659.5 | 360703 |
| 535 | -7.9 -1.15 % |
17-03-2023 00:00:00 Friday |
688 680.1 |
691 | 671.5 | 551356 |
| 536 | -7.55 -1.1 % |
16-03-2023 00:00:00 Thursday |
686.7 679.15 |
692.2 | 675.2 | 2986102 |
| 537 | 24.85 3.8 % |
15-03-2023 00:00:00 Wednesday |
654.25 679.1 |
688 | 654.25 | 915706 |
| 538 | -29.75 -4.35 % |
14-03-2023 00:00:00 Tuesday |
683.95 654.2 |
684.75 | 638.8 | 1101429 |
| 539 | -5.05 -0.74 % |
13-03-2023 00:00:00 Monday |
686 680.95 |
710.55 | 677.5 | 1095548 |
| 540 | 13.85 2.02 % |
10-03-2023 00:00:00 Friday |
684 697.85 |
701.4 | 681.25 | 745750 |
| 541 | -15.55 -2.18 % |
09-03-2023 00:00:00 Thursday |
712.75 697.2 |
716.85 | 685.6 | 1876980 |
| 542 | 12.75 1.82 % |
08-03-2023 00:00:00 Wednesday |
700 712.75 |
719 | 682 | 1313567 |
| 543 | -7.5 -1.07 % |
06-03-2023 00:00:00 Monday |
698 690.5 |
722.8 | 681.2 | 2275213 |
| 544 | 24.35 3.69 % |
03-03-2023 00:00:00 Friday |
660 684.35 |
694 | 650.2 | 4303980 |
| 545 | 21.05 3.5 % |
02-03-2023 00:00:00 Thursday |
602.15 623.2 |
625 | 585 | 2188250 |
| 546 | 5.15 0.86 % |
01-03-2023 00:00:00 Wednesday |
597 602.15 |
615.85 | 595 | 1920102 |
| 547 | 30.55 5.44 % |
28-02-2023 00:00:00 Tuesday |
562.05 592.6 |
614.6 | 552 | 2469262 |
| 548 | 5.9 1.06 % |
27-02-2023 00:00:00 Monday |
556.1 562 |
571.95 | 553.05 | 868633 |
| 549 | 3.25 0.58 % |
24-02-2023 00:00:00 Friday |
555.7 558.95 |
565.9 | 543.5 | 757590 |
| 550 | 14.05 2.61 % |
23-02-2023 00:00:00 Thursday |
538.05 552.1 |
558 | 533.65 | 618246 |
| 551 | -36.45 -6.25 % |
22-02-2023 00:00:00 Wednesday |
583.3 546.85 |
583.3 | 540 | 970527 |
| 552 | -1.7 -0.29 % |
21-02-2023 00:00:00 Tuesday |
585 583.3 |
593.85 | 579.6 | 541848 |
| 553 | 11.65 2.05 % |
20-02-2023 00:00:00 Monday |
568 579.65 |
581.4 | 560.05 | 970855 |
| 554 | 0 0 % |
17-02-2023 00:00:00 Friday |
578.8 578.8 |
585.75 | 569.25 | 943260 |
| 555 | -3.75 -0.65 % |
16-02-2023 00:00:00 Thursday |
580.95 577.2 |
590.7 | 573.6 | 604814 |
| 556 | 0.95 0.17 % |
15-02-2023 00:00:00 Wednesday |
568 568.95 |
578.9 | 561.7 | 795893 |
| 557 | 16.1 2.93 % |
14-02-2023 00:00:00 Tuesday |
549 565.1 |
581 | 538.45 | 1079033 |
| 558 | -33.85 -5.77 % |
13-02-2023 00:00:00 Monday |
587.05 553.2 |
596.15 | 537.55 | 1318485 |
| 559 | 9.95 1.73 % |
10-02-2023 00:00:00 Friday |
573.9 583.85 |
600 | 560.15 | 677079 |
| 560 | -7.95 -1.35 % |
09-02-2023 00:00:00 Thursday |
590 582.05 |
590 | 545.95 | 2400086 |
| 561 | 34.45 6.1 % |
08-02-2023 00:00:00 Wednesday |
565 599.45 |
605 | 564.25 | 3111386 |
| 562 | 3.8 0.69 % |
07-02-2023 00:00:00 Tuesday |
549.5 553.3 |
598.7 | 543 | 3416013 |
| 563 | 47.05 9.43 % |
06-02-2023 00:00:00 Monday |
499 546.05 |
548.7 | 476.95 | 2744151 |
| 564 | 40.85 8.92 % |
03-02-2023 00:00:00 Friday |
458 498.85 |
506.9 | 394.95 | 4335345 |
| 565 | -42.95 -8.51 % |
02-02-2023 00:00:00 Thursday |
504.95 462 |
519 | 423 | 7458395 |
| 566 | -137.85 -21.88 % |
01-02-2023 00:00:00 Wednesday |
630 492.15 |
630 | 459.6 | 4150636 |
| 567 | 6.8 1.12 % |
31-01-2023 00:00:00 Tuesday |
606 612.8 |
626.95 | 588.15 | 1466548 |
| 568 | -12.1 -1.99 % |
30-01-2023 00:00:00 Monday |
608.95 596.85 |
658.45 | 566.85 | 3337035 |
| 569 | -101.4 -14.49 % |
27-01-2023 00:00:00 Friday |
700 598.6 |
700 | 536.85 | 2392753 |
| 570 | -40.1 -5.33 % |
25-01-2023 00:00:00 Wednesday |
753 712.9 |
757.15 | 706 | 535342 |
| 571 | -8.6 -1.12 % |
24-01-2023 00:00:00 Tuesday |
769.45 760.85 |
774.15 | 758.1 | 100603 |
| 572 | -10.45 -1.34 % |
23-01-2023 00:00:00 Monday |
779.5 769.05 |
779.5 | 762.5 | 123619 |
| 573 | -1.6 -0.21 % |
20-01-2023 00:00:00 Friday |
776.05 774.45 |
786.5 | 773 | 83627 |
| 574 | -4.5 -0.58 % |
19-01-2023 00:00:00 Thursday |
780.55 776.05 |
783.9 | 771.65 | 94189 |
| 575 | 1.2 0.15 % |
18-01-2023 00:00:00 Wednesday |
785 786.2 |
795.65 | 776.65 | 159548 |
| 576 | -2.85 -0.36 % |
17-01-2023 00:00:00 Tuesday |
788 785.15 |
792.7 | 778.45 | 161120 |
| 577 | -8.9 -1.12 % |
16-01-2023 00:00:00 Monday |
795.85 786.95 |
797.35 | 784.45 | 112610 |
| 578 | -2.9 -0.36 % |
13-01-2023 00:00:00 Friday |
797.75 794.85 |
800 | 785.9 | 232439 |
| 579 | -5.95 -0.74 % |
12-01-2023 00:00:00 Thursday |
798.95 793 |
799.45 | 786 | 60209 |
| 580 | -3.75 -0.47 % |
11-01-2023 00:00:00 Wednesday |
800 796.25 |
803.35 | 789.15 | 99485 |
| 581 | -22.55 -2.75 % |
10-01-2023 00:00:00 Tuesday |
818.85 796.3 |
820.75 | 782 | 218378 |
| 582 | 6.9 0.85 % |
09-01-2023 00:00:00 Monday |
810 816.9 |
820.35 | 809.45 | 56964 |
| 583 | -13 -1.59 % |
06-01-2023 00:00:00 Friday |
819 806 |
824.55 | 803.6 | 115876 |
| 584 | 6.9 0.85 % |
05-01-2023 00:00:00 Thursday |
813.05 819.95 |
821.8 | 797.5 | 130486 |
| 585 | -9.6 -1.17 % |
04-01-2023 00:00:00 Wednesday |
819.75 810.15 |
822 | 807.1 | 133421 |
| 586 | -1.25 -0.15 % |
03-01-2023 00:00:00 Tuesday |
822 820.75 |
826 | 818 | 119539 |
| 587 | 0.7 0.09 % |
02-01-2023 00:00:00 Monday |
821.7 822.4 |
826.5 | 816.9 | 65969 |
| 588 | -7.05 -0.85 % |
30-12-2022 00:00:00 Friday |
824.95 817.9 |
826.5 | 815.45 | 203457 |
| 589 | 13.7 1.7 % |
29-12-2022 00:00:00 Thursday |
806 819.7 |
822.7 | 799.5 | 88541 |
| 590 | -6.4 -0.78 % |
28-12-2022 00:00:00 Wednesday |
816.7 810.3 |
817.15 | 808.55 | 92006 |
| 591 | 9.4 1.16 % |
27-12-2022 00:00:00 Tuesday |
807.6 817 |
821 | 798.1 | 189223 |
| 592 | 11.55 1.45 % |
26-12-2022 00:00:00 Monday |
794.5 806.05 |
811.95 | 785.1 | 391609 |
| 593 | -54.95 -6.47 % |
23-12-2022 00:00:00 Friday |
849.35 794.4 |
852.35 | 790.85 | 273073 |
| 594 | -6.35 -0.74 % |
22-12-2022 00:00:00 Thursday |
863 856.65 |
873.6 | 845.5 | 176917 |
| 595 | -28.15 -3.18 % |
21-12-2022 00:00:00 Wednesday |
885.45 857.3 |
893.3 | 851.3 | 132758 |
| 596 | -8.8 -0.99 % |
20-12-2022 00:00:00 Tuesday |
892.95 884.15 |
894 | 871.35 | 146418 |
| 597 | 31.95 3.71 % |
19-12-2022 00:00:00 Monday |
861 892.95 |
895.5 | 860 | 118938 |
| 598 | -19.8 -2.25 % |
16-12-2022 00:00:00 Friday |
880 860.2 |
890.9 | 854.85 | 228491 |
| 599 | -14.25 -1.59 % |
15-12-2022 00:00:00 Thursday |
898.2 883.95 |
906.8 | 880.25 | 156848 |
| 600 | 1.8 0.2 % |
14-12-2022 00:00:00 Wednesday |
899.95 901.75 |
908.45 | 891.8 | 229782 |
| 601 | 11.5 1.3 % |
13-12-2022 00:00:00 Tuesday |
884 895.5 |
897.7 | 881.5 | 80078 |
| 602 | -7.9 -0.89 % |
12-12-2022 00:00:00 Monday |
889 881.1 |
895.15 | 878.5 | 76380 |
| 603 | -3.8 -0.42 % |
09-12-2022 00:00:00 Friday |
894.25 890.45 |
912.05 | 882.6 | 337391 |
| 604 | 4.1 0.46 % |
08-12-2022 00:00:00 Thursday |
888.5 892.6 |
898.3 | 887.8 | 80417 |
| 605 | -12.6 -1.4 % |
07-12-2022 00:00:00 Wednesday |
898.9 886.3 |
902.7 | 884.75 | 161490 |
| 606 | 3.5 0.39 % |
06-12-2022 00:00:00 Tuesday |
892.95 896.45 |
902.4 | 886.2 | 118735 |
| 607 | 3.4 0.38 % |
05-12-2022 00:00:00 Monday |
889.55 892.95 |
896.45 | 878.7 | 175814 |
| 608 | -3 -0.34 % |
02-12-2022 00:00:00 Friday |
891.3 888.3 |
903.5 | 884.1 | 154838 |
| 609 | 7.9 0.9 % |
01-12-2022 00:00:00 Thursday |
882.25 890.15 |
896 | 882 | 205818 |
| 610 | 3.5 0.4 % |
30-11-2022 00:00:00 Wednesday |
877.75 881.25 |
884.05 | 873.05 | 139742 |
| 611 | -1 -0.11 % |
29-11-2022 00:00:00 Tuesday |
879.2 878.2 |
891.5 | 875.25 | 198602 |
| 612 | 2.25 0.26 % |
28-11-2022 00:00:00 Monday |
877 879.25 |
885.1 | 873.35 | 94965 |
| 613 | 3.75 0.43 % |
25-11-2022 00:00:00 Friday |
875 878.75 |
881.3 | 872 | 107611 |
| 614 | 5.2 0.6 % |
24-11-2022 00:00:00 Thursday |
871 876.2 |
882.05 | 868.5 | 93975 |
| 615 | -9.35 -1.06 % |
23-11-2022 00:00:00 Wednesday |
882.05 872.7 |
887.4 | 869.3 | 146868 |
| 616 | 9.6 1.1 % |
22-11-2022 00:00:00 Tuesday |
873 882.6 |
885.65 | 870.2 | 137263 |
| 617 | -12.75 -1.44 % |
21-11-2022 00:00:00 Monday |
884.25 871.5 |
891.85 | 869.4 | 155378 |
| 618 | -1.7 -0.19 % |
18-11-2022 00:00:00 Friday |
890.4 888.7 |
894.95 | 879.6 | 121776 |
| 619 | 6.4 0.72 % |
17-11-2022 00:00:00 Thursday |
884 890.4 |
897.45 | 880.5 | 234294 |
| 620 | -22.05 -2.42 % |
16-11-2022 00:00:00 Wednesday |
910 887.95 |
916 | 874.85 | 481504 |
| 621 | 10.75 1.2 % |
15-11-2022 00:00:00 Tuesday |
896 906.75 |
915.5 | 895.05 | 609319 |
| 622 | 3.2 0.36 % |
14-11-2022 00:00:00 Monday |
892.25 895.45 |
907.8 | 884.95 | 658607 |
| 623 | -12.4 -1.37 % |
11-11-2022 00:00:00 Friday |
906.8 894.4 |
907.4 | 890.45 | 711133 |
| 624 | 3.55 0.4 % |
10-11-2022 00:00:00 Thursday |
890.05 893.6 |
897.95 | 876.1 | 672676 |
| 625 | 34.2 3.99 % |
09-11-2022 00:00:00 Wednesday |
857 891.2 |
900.75 | 857 | 1077908 |
| 626 | -14.95 -1.72 % |
07-11-2022 00:00:00 Monday |
867.95 853 |
868 | 846 | 271579 |
| 627 | 25.15 3.01 % |
04-11-2022 00:00:00 Friday |
836 861.15 |
867 | 832 | 1551574 |
| 628 | 2.55 0.31 % |
03-11-2022 00:00:00 Thursday |
829.9 832.45 |
837.85 | 823.55 | 576953 |
| 629 | -20.8 -2.43 % |
02-11-2022 00:00:00 Wednesday |
854.7 833.9 |
854.75 | 830.1 | 397482 |
| 630 | 12.75 1.54 % |
01-11-2022 00:00:00 Tuesday |
829 841.75 |
844.9 | 823.55 | 299971 |
| 631 | 1.95 0.24 % |
31-10-2022 00:00:00 Monday |
821.1 823.05 |
830.75 | 819.45 | 166300 |
| 632 | -4.2 -0.51 % |
28-10-2022 00:00:00 Friday |
824.4 820.2 |
834.5 | 817.5 | 198622 |
| 633 | 19.2 2.4 % |
27-10-2022 00:00:00 Thursday |
801.5 820.7 |
823.95 | 794.85 | 351885 |
| 634 | -8.4 -1.04 % |
25-10-2022 00:00:00 Tuesday |
808.7 800.3 |
812.55 | 797 | 765810 |
| 635 | -2.7 -0.33 % |
24-10-2022 00:00:00 Monday |
808 805.3 |
809.7 | 802.05 | 40497 |
| 636 | -20.75 -2.52 % |
21-10-2022 00:00:00 Friday |
822.55 801.8 |
824.35 | 799.5 | 203592 |
| 637 | 19.85 2.48 % |
20-10-2022 00:00:00 Thursday |
800.05 819.9 |
822 | 795.3 | 161414 |
| 638 | -10.05 -1.23 % |
19-10-2022 00:00:00 Wednesday |
814.95 804.9 |
823.5 | 801.25 | 447193 |
| 639 | 17.1 2.16 % |
18-10-2022 00:00:00 Tuesday |
792.9 810 |
814.95 | 789.95 | 327245 |
| 640 | 6 0.77 % |
17-10-2022 00:00:00 Monday |
780.55 786.55 |
790 | 771.6 | 905105 |
| 641 | -25.7 -3.19 % |
14-10-2022 00:00:00 Friday |
805.95 780.25 |
805.95 | 778.35 | 227673 |
| 642 | -21.15 -2.62 % |
13-10-2022 00:00:00 Thursday |
806 784.85 |
811.7 | 776.95 | 260387 |
| 643 | 2.5 0.31 % |
12-10-2022 00:00:00 Wednesday |
801 803.5 |
806.05 | 786.3 | 195924 |
| 644 | -17.85 -2.19 % |
11-10-2022 00:00:00 Tuesday |
814.9 797.05 |
820 | 793.9 | 824054 |
| 645 | 1.85 0.23 % |
10-10-2022 00:00:00 Monday |
806 807.85 |
813.85 | 799.3 | 160732 |
| 646 | -6.1 -0.74 % |
07-10-2022 00:00:00 Friday |
822.9 816.8 |
826 | 806.5 | 233816 |
| 647 | -8.5 -1.02 % |
06-10-2022 00:00:00 Thursday |
832.5 824 |
835 | 822.3 | 274214 |
| 648 | 20.05 2.5 % |
04-10-2022 00:00:00 Tuesday |
803 823.05 |
826 | 790 | 390574 |
| 649 | -38.35 -4.66 % |
03-10-2022 00:00:00 Monday |
823.8 785.45 |
834.6 | 772.8 | 848894 |
| 650 | -0.05 -0.01 % |
30-09-2022 00:00:00 Friday |
821.1 821.05 |
830 | 801 | 302892 |
| 651 | -25.7 -3.05 % |
29-09-2022 00:00:00 Thursday |
841.95 816.25 |
847.55 | 813.3 | 352418 |
| 652 | -9.35 -1.12 % |
28-09-2022 00:00:00 Wednesday |
836.9 827.55 |
846.9 | 823.3 | 224004 |
| 653 | -16 -1.86 % |
27-09-2022 00:00:00 Tuesday |
860 844 |
875 | 833.95 | 549823 |
| 654 | -46.35 -5.09 % |
26-09-2022 00:00:00 Monday |
910 863.65 |
910 | 855 | 414791 |
| 655 | -33.75 -3.56 % |
23-09-2022 00:00:00 Friday |
947.5 913.75 |
951.3 | 910.15 | 335085 |
| 656 | 12.05 1.29 % |
22-09-2022 00:00:00 Thursday |
934.9 946.95 |
953.15 | 928 | 338915 |
| 657 | -40 -4.11 % |
21-09-2022 00:00:00 Wednesday |
972.55 932.55 |
976.4 | 917.05 | 580989 |
| 658 | -4.45 -0.46 % |
20-09-2022 00:00:00 Tuesday |
973.85 969.4 |
987.9 | 967 | 288322 |
| 659 | 14.5 1.53 % |
19-09-2022 00:00:00 Monday |
945 959.5 |
972.8 | 935.45 | 748397 |
| 660 | -34.1 -3.51 % |
16-09-2022 00:00:00 Friday |
971.8 937.7 |
976.25 | 926.45 | 561505 |
| 661 | 13.65 1.43 % |
15-09-2022 00:00:00 Thursday |
955 968.65 |
972.7 | 950.7 | 284688 |
| 662 | 17.65 1.9 % |
14-09-2022 00:00:00 Wednesday |
930.1 947.75 |
958.95 | 930.1 | 480990 |
| 663 | 3.75 0.4 % |
13-09-2022 00:00:00 Tuesday |
945.1 948.85 |
953.8 | 932.6 | 601507 |
| 664 | 23.65 2.58 % |
12-09-2022 00:00:00 Monday |
915 938.65 |
941.4 | 911 | 673909 |
| 665 | 18.05 2.03 % |
09-09-2022 00:00:00 Friday |
889 907.05 |
925 | 886.8 | 1002249 |
| 666 | 7.25 0.83 % |
08-09-2022 00:00:00 Thursday |
878 885.25 |
888.1 | 867 | 304826 |
| 667 | 24.75 2.91 % |
07-09-2022 00:00:00 Wednesday |
850.2 874.95 |
878.85 | 844.7 | 255038 |
| 668 | -2.8 -0.33 % |
06-09-2022 00:00:00 Tuesday |
853 850.2 |
858.5 | 843.95 | 112037 |
| 669 | -5.9 -0.69 % |
05-09-2022 00:00:00 Monday |
855.8 849.9 |
864.95 | 845 | 207864 |
| 670 | 8.75 1.04 % |
02-09-2022 00:00:00 Friday |
842.8 851.55 |
861 | 838 | 269110 |
| 671 | -4.55 -0.54 % |
01-09-2022 00:00:00 Thursday |
842.35 837.8 |
846.3 | 831.6 | 156180 |
| 672 | -2.65 -0.31 % |
30-08-2022 00:00:00 Tuesday |
845 842.35 |
860.2 | 838.9 | 184859 |
| 673 | 12.95 1.58 % |
29-08-2022 00:00:00 Monday |
820.95 833.9 |
844 | 813.85 | 614520 |
| 674 | 15.6 1.9 % |
26-08-2022 00:00:00 Friday |
820 835.6 |
844.9 | 818 | 925649 |
| 675 | -25.05 -2.98 % |
25-08-2022 00:00:00 Thursday |
841 815.95 |
842 | 812.55 | 199928 |
| 676 | 9 1.09 % |
24-08-2022 00:00:00 Wednesday |
827.05 836.05 |
837.6 | 817.1 | 300028 |
| 677 | -3.15 -0.38 % |
23-08-2022 00:00:00 Tuesday |
835.9 832.75 |
857.3 | 806 | 673552 |
| 678 | -34.35 -3.93 % |
22-08-2022 00:00:00 Monday |
874.5 840.15 |
891.95 | 835.15 | 861981 |
| 679 | 37.8 4.53 % |
19-08-2022 00:00:00 Friday |
834.15 871.95 |
883.6 | 834.15 | 1218242 |
| 680 | 8.55 1.04 % |
18-08-2022 00:00:00 Thursday |
825 833.55 |
836.6 | 820.45 | 134991 |
| 681 | -4.75 -0.57 % |
17-08-2022 00:00:00 Wednesday |
828.8 824.05 |
832.3 | 821 | 197736 |
| 682 | 29.5 3.71 % |
16-08-2022 00:00:00 Tuesday |
795 824.5 |
826.1 | 790.85 | 234822 |
| 683 | -4.5 -0.57 % |
12-08-2022 00:00:00 Friday |
792.7 788.2 |
799.75 | 786 | 53165 |
| 684 | 0.7 0.09 % |
11-08-2022 00:00:00 Thursday |
792 792.7 |
800 | 788.15 | 110627 |
| 685 | -11.25 -1.4 % |
10-08-2022 00:00:00 Wednesday |
802.1 790.85 |
808 | 778.45 | 178690 |
| 686 | -19.7 -2.4 % |
08-08-2022 00:00:00 Monday |
820.95 801.25 |
823 | 795.85 | 222536 |
| 687 | 2 0.25 % |
05-08-2022 00:00:00 Friday |
808 810 |
818.55 | 805.5 | 136673 |
| 688 | -5.55 -0.68 % |
04-08-2022 00:00:00 Thursday |
812.95 807.4 |
820.6 | 796.5 | 148016 |
| 689 | 4.6 0.57 % |
03-08-2022 00:00:00 Wednesday |
802.3 806.9 |
809.8 | 795.15 | 219607 |
| 690 | 0.4 0.05 % |
02-08-2022 00:00:00 Tuesday |
801.9 802.3 |
810.1 | 796 | 179273 |
| 691 | 31.15 4.05 % |
01-08-2022 00:00:00 Monday |
770 801.15 |
803.95 | 765.05 | 1111063 |
| 692 | -4.2 -0.55 % |
29-07-2022 00:00:00 Friday |
768 763.8 |
775.5 | 759 | 166245 |
| 693 | -0.05 -0.01 % |
28-07-2022 00:00:00 Thursday |
764.65 764.6 |
768.45 | 757.85 | 137473 |
| 694 | 16.65 2.24 % |
27-07-2022 00:00:00 Wednesday |
744 760.65 |
761.95 | 744 | 146156 |
| 695 | -1.75 -0.23 % |
26-07-2022 00:00:00 Tuesday |
751 749.25 |
753.5 | 745.1 | 46971 |
| 696 | -8.3 -1.1 % |
25-07-2022 00:00:00 Monday |
757.9 749.6 |
757.9 | 746.3 | 54641 |
| 697 | -1.1 -0.15 % |
22-07-2022 00:00:00 Friday |
755.1 754 |
765 | 751.55 | 205278 |
| 698 | 8.4 1.13 % |
21-07-2022 00:00:00 Thursday |
746 754.4 |
756.8 | 741.75 | 109181 |
| 699 | -13.8 -1.82 % |
20-07-2022 00:00:00 Wednesday |
757 743.2 |
757 | 741.85 | 75559 |
| 700 | 12.6 1.71 % |
19-07-2022 00:00:00 Tuesday |
736 748.6 |
751.8 | 735.25 | 82229 |
| 701 | 0.85 0.12 % |
18-07-2022 00:00:00 Monday |
738.8 739.65 |
742.4 | 732.5 | 799805 |
| 702 | -9.45 -1.28 % |
15-07-2022 00:00:00 Friday |
739.9 730.45 |
739.9 | 726 | 154419 |
| 703 | -4.8 -0.66 % |
14-07-2022 00:00:00 Thursday |
730 725.2 |
730.55 | 716.25 | 171003 |
| 704 | -10.75 -1.46 % |
13-07-2022 00:00:00 Wednesday |
737.7 726.95 |
739.15 | 724.2 | 111629 |
| 705 | 0.55 0.08 % |
12-07-2022 00:00:00 Tuesday |
731.4 731.95 |
743 | 727 | 132632 |
| 706 | 13.3 1.86 % |
11-07-2022 00:00:00 Monday |
715.7 729 |
731.95 | 712.8 | 161352 |
| 707 | 7.85 1.11 % |
08-07-2022 00:00:00 Friday |
708.15 716 |
717.8 | 706.6 | 100580 |
| 708 | 4.2 0.6 % |
07-07-2022 00:00:00 Thursday |
699 703.2 |
707 | 695.9 | 150112 |
| 709 | 13.75 2.02 % |
06-07-2022 00:00:00 Wednesday |
680.6 694.35 |
696 | 678.15 | 157514 |
| 710 | -9.85 -1.43 % |
05-07-2022 00:00:00 Tuesday |
688.7 678.85 |
693.95 | 677.3 | 66707 |
| 711 | 3.4 0.5 % |
04-07-2022 00:00:00 Monday |
678.5 681.9 |
684 | 673.05 | 109164 |
| 712 | 5.65 0.84 % |
01-07-2022 00:00:00 Friday |
672.7 678.35 |
679.85 | 656.05 | 91377 |
| 713 | -11.5 -1.68 % |
30-06-2022 00:00:00 Thursday |
682.95 671.45 |
686.05 | 666.45 | 68539 |
| 714 | 2.4 0.36 % |
29-06-2022 00:00:00 Wednesday |
675.2 677.6 |
684.35 | 667 | 98053 |
| 715 | -2.2 -0.32 % |
28-06-2022 00:00:00 Tuesday |
680.3 678.1 |
683.15 | 670.5 | 106458 |
| 716 | -16.55 -2.35 % |
27-06-2022 00:00:00 Monday |
703.8 687.25 |
703.8 | 685 | 121594 |
| 717 | 2.6 0.38 % |
24-06-2022 00:00:00 Friday |
684 686.6 |
688.2 | 677 | 134785 |
| 718 | 4.35 0.65 % |
23-06-2022 00:00:00 Thursday |
671 675.35 |
683 | 666.15 | 100291 |
| 719 | -19.4 -2.82 % |
22-06-2022 00:00:00 Wednesday |
687.8 668.4 |
687.8 | 665.55 | 82915 |
| 720 | 17.4 2.59 % |
21-06-2022 00:00:00 Tuesday |
671.55 688.95 |
691.5 | 667.5 | 162894 |
| 721 | -5.25 -0.78 % |
20-06-2022 00:00:00 Monday |
668.95 663.7 |
674.2 | 653.2 | 181875 |
| 722 | -10.95 -1.61 % |
17-06-2022 00:00:00 Friday |
679.9 668.95 |
689.2 | 663 | 135160 |
| 723 | -33.45 -4.69 % |
16-06-2022 00:00:00 Thursday |
713 679.55 |
715.3 | 675 | 145951 |
| 724 | -12.3 -1.72 % |
15-06-2022 00:00:00 Wednesday |
715.9 703.6 |
715.9 | 701.55 | 119919 |
| 725 | 11.45 1.65 % |
14-06-2022 00:00:00 Tuesday |
693.25 704.7 |
721.5 | 693.25 | 211036 |
| 726 | -14.7 -2.07 % |
13-06-2022 00:00:00 Monday |
710 695.3 |
714.65 | 688.95 | 197626 |
| 727 | -3.55 -0.49 % |
10-06-2022 00:00:00 Friday |
729.95 726.4 |
732 | 718.25 | 60715 |
| 728 | 9.4 1.29 % |
09-06-2022 00:00:00 Thursday |
726 735.4 |
736.85 | 723.3 | 57616 |
| 729 | -7.45 -1.01 % |
08-06-2022 00:00:00 Wednesday |
735.95 728.5 |
739.9 | 725.5 | 69909 |
| 730 | -7.85 -1.06 % |
07-06-2022 00:00:00 Tuesday |
742 734.15 |
742.05 | 717 | 79104 |
| 731 | 0.95 0.13 % |
06-06-2022 00:00:00 Monday |
740 740.95 |
745.35 | 725.55 | 79385 |
| 732 | -19.35 -2.55 % |
03-06-2022 00:00:00 Friday |
759 739.65 |
762 | 738.65 | 174324 |
| 733 | 12.05 1.64 % |
02-06-2022 00:00:00 Thursday |
736.8 748.85 |
752.6 | 730.5 | 112688 |
| 734 | -7.1 -0.95 % |
01-06-2022 00:00:00 Wednesday |
743.9 736.8 |
743.9 | 729.1 | 108778 |
| 735 | 6.3 0.86 % |
31-05-2022 00:00:00 Tuesday |
733 739.3 |
749 | 728.25 | 184462 |
| 736 | 21.6 3.03 % |
30-05-2022 00:00:00 Monday |
712.7 734.3 |
736.9 | 709.8 | 161980 |
| 737 | -12.1 -1.69 % |
27-05-2022 00:00:00 Friday |
715 702.9 |
715 | 696.9 | 256760 |
| 738 | -12.45 -1.74 % |
26-05-2022 00:00:00 Thursday |
715 702.55 |
719.3 | 668.3 | 600332 |
| 739 | -28.05 -3.81 % |
25-05-2022 00:00:00 Wednesday |
736.5 708.45 |
744.05 | 705.95 | 237491 |
| 740 | -3.4 -0.45 % |
24-05-2022 00:00:00 Tuesday |
755.2 751.8 |
765 | 747.8 | 249317 |
| 741 | -20.55 -2.66 % |
23-05-2022 00:00:00 Monday |
773.9 753.35 |
779.65 | 752 | 218310 |
| 742 | 21.95 2.94 % |
20-05-2022 00:00:00 Friday |
746.5 768.45 |
772 | 746.5 | 279907 |
| 743 | -13.1 -1.76 % |
19-05-2022 00:00:00 Thursday |
745.9 732.8 |
747.05 | 730.05 | 145761 |
| 744 | 4.7 0.62 % |
18-05-2022 00:00:00 Wednesday |
754.9 759.6 |
767 | 742.5 | 354359 |
| 745 | 18.05 2.48 % |
17-05-2022 00:00:00 Tuesday |
726.6 744.65 |
747.5 | 715.9 | 149335 |
| 746 | 0 0 % |
16-05-2022 00:00:00 Monday |
712.25 712.25 |
728 | 704.5 | 268351 |
| 747 | -21.9 -3.01 % |
13-05-2022 00:00:00 Friday |
728 706.1 |
735.9 | 702.35 | 324316 |
| 748 | -50 -6.55 % |
12-05-2022 00:00:00 Thursday |
763 713 |
763 | 705.45 | 384833 |
| 749 | -12.4 -1.61 % |
11-05-2022 00:00:00 Wednesday |
772 759.6 |
784.95 | 748.8 | 371027 |
| 750 | -26.65 -3.34 % |
10-05-2022 00:00:00 Tuesday |
797.95 771.3 |
804.25 | 765 | 206263 |
| 751 | -17.7 -2.19 % |
09-05-2022 00:00:00 Monday |
810 792.3 |
810 | 783 | 187477 |
| 752 | 6.6 0.82 % |
06-05-2022 00:00:00 Friday |
804 810.6 |
820.5 | 790 | 278106 |
| 753 | -9.8 -1.19 % |
05-05-2022 00:00:00 Thursday |
821.1 811.3 |
835.4 | 806.35 | 380521 |
| 754 | -44.8 -5.22 % |
04-05-2022 00:00:00 Wednesday |
857.6 812.8 |
865 | 806 | 1027155 |
| 755 | -0.05 -0.01 % |
02-05-2022 00:00:00 Monday |
856.7 856.65 |
862.5 | 838.2 | 209351 |
| 756 | -39.65 -4.43 % |
29-04-2022 00:00:00 Friday |
896 856.35 |
898.65 | 852.4 | 753872 |
| 757 | -11.8 -1.31 % |
28-04-2022 00:00:00 Thursday |
900 888.2 |
900.35 | 876.5 | 345233 |
| 758 | -27.25 -2.98 % |
27-04-2022 00:00:00 Wednesday |
913.95 886.7 |
924.65 | 879.8 | 1760954 |
| 759 | 40.15 4.62 % |
26-04-2022 00:00:00 Tuesday |
869.7 909.85 |
913.05 | 866.05 | 892928 |
| 760 | -17.75 -2.02 % |
25-04-2022 00:00:00 Monday |
876.7 858.95 |
881 | 849.3 | 383321 |
| 761 | 19.5 2.28 % |
22-04-2022 00:00:00 Friday |
854 873.5 |
886 | 841 | 940467 |
| 762 | 19.9 2.4 % |
21-04-2022 00:00:00 Thursday |
830.1 850 |
858.75 | 830.1 | 287024 |
| 763 | -4.8 -0.58 % |
20-04-2022 00:00:00 Wednesday |
832.3 827.5 |
835.5 | 820.1 | 151855 |
| 764 | -30.35 -3.57 % |
19-04-2022 00:00:00 Tuesday |
850 819.65 |
850 | 808 | 319035 |
| 765 | 7.9 0.95 % |
18-04-2022 00:00:00 Monday |
834.3 842.2 |
846.8 | 821.25 | 208413 |
| 766 | -10.3 -1.21 % |
13-04-2022 00:00:00 Wednesday |
850.8 840.5 |
855 | 836.4 | 108760 |
| 767 | -9.9 -1.16 % |
12-04-2022 00:00:00 Tuesday |
854.65 844.75 |
859.15 | 835 | 341457 |
| 768 | 14.65 1.74 % |
11-04-2022 00:00:00 Monday |
840 854.65 |
860 | 840 | 436468 |
| 769 | 17.3 2.1 % |
08-04-2022 00:00:00 Friday |
822 839.3 |
844.6 | 819 | 344915 |
| 770 | -34.35 -4.03 % |
07-04-2022 00:00:00 Thursday |
851.9 817.55 |
865.9 | 813.55 | 859541 |
| 771 | -4.05 -0.47 % |
06-04-2022 00:00:00 Wednesday |
854 849.95 |
862.8 | 840.05 | 396085 |
| 772 | 7.55 0.9 % |
05-04-2022 00:00:00 Tuesday |
840 847.55 |
860.7 | 826.7 | 1213377 |
| 773 | 30.7 3.9 % |
04-04-2022 00:00:00 Monday |
788 818.7 |
822.25 | 783.8 | 544006 |
| 774 | 11.6 1.5 % |
01-04-2022 00:00:00 Friday |
774.1 785.7 |
790.5 | 774.1 | 194894 |
| 775 | 3.1 0.4 % |
31-03-2022 00:00:00 Thursday |
771 774.1 |
781.05 | 766.1 | 181037 |
| 776 | -2.9 -0.38 % |
30-03-2022 00:00:00 Wednesday |
769.8 766.9 |
775.6 | 762.4 | 234762 |
| 777 | 20.5 2.77 % |
29-03-2022 00:00:00 Tuesday |
741 761.5 |
767 | 738.2 | 754188 |
| 778 | -12.85 -1.71 % |
28-03-2022 00:00:00 Monday |
750 737.15 |
750 | 727 | 170364 |
| 779 | 3.1 0.42 % |
25-03-2022 00:00:00 Friday |
740 743.1 |
746.35 | 730.3 | 171971 |
| 780 | -5.6 -0.76 % |
24-03-2022 00:00:00 Thursday |
738.6 733 |
742 | 730.8 | 123323 |
| 781 | -13.2 -1.77 % |
23-03-2022 00:00:00 Wednesday |
747.2 734 |
750.8 | 732.3 | 360665 |
| 782 | 11.45 1.57 % |
22-03-2022 00:00:00 Tuesday |
728.2 739.65 |
744.15 | 723.2 | 466652 |
| 783 | -6.7 -0.9 % |
21-03-2022 00:00:00 Monday |
742 735.3 |
750.2 | 725.45 | 262923 |
| 784 | 10.8 1.48 % |
17-03-2022 00:00:00 Thursday |
729.35 740.15 |
743.9 | 729.35 | 107709 |
| 785 | 0.5 0.07 % |
16-03-2022 00:00:00 Wednesday |
723.1 723.6 |
729.35 | 721.15 | 100205 |
| 786 | -8.55 -1.17 % |
15-03-2022 00:00:00 Tuesday |
730.1 721.55 |
735.95 | 716.4 | 104088 |
| 787 | 1.55 0.21 % |
14-03-2022 00:00:00 Monday |
728.95 730.5 |
733.5 | 724.05 | 120552 |
| 788 | -1.9 -0.26 % |
11-03-2022 00:00:00 Friday |
731.45 729.55 |
731.9 | 722.25 | 86565 |
| 789 | 4.25 0.59 % |
10-03-2022 00:00:00 Thursday |
726 730.25 |
737.55 | 720.3 | 317784 |
| 790 | 14.55 2.08 % |
09-03-2022 00:00:00 Wednesday |
699.9 714.45 |
718.15 | 693.6 | 222936 |
| 791 | 11.05 1.63 % |
08-03-2022 00:00:00 Tuesday |
677.25 688.3 |
691.85 | 670.75 | 212530 |
| 792 | -12.85 -1.86 % |
07-03-2022 00:00:00 Monday |
690 677.15 |
690.05 | 664 | 538227 |
| 793 | -0.65 -0.09 % |
04-03-2022 00:00:00 Friday |
700.2 699.55 |
710.4 | 689.55 | 298692 |
| 794 | -8.3 -1.16 % |
03-03-2022 00:00:00 Thursday |
714.9 706.6 |
724.5 | 703.25 | 226662 |
| 795 | 5.25 0.74 % |
02-03-2022 00:00:00 Wednesday |
705 710.25 |
718 | 699.05 | 271548 |
| 796 | 12.65 1.82 % |
28-02-2022 00:00:00 Monday |
695 707.65 |
709.4 | 684.5 | 148734 |
| 797 | 25.15 3.75 % |
25-02-2022 00:00:00 Friday |
669.85 695 |
702.9 | 669.85 | 403435 |
| 798 | -30.65 -4.47 % |
24-02-2022 00:00:00 Thursday |
686 655.35 |
687.95 | 652.05 | 454099 |
| 799 | -3.5 -0.49 % |
23-02-2022 00:00:00 Wednesday |
710.2 706.7 |
719.1 | 705.45 | 178309 |
| 800 | 19 2.77 % |
22-02-2022 00:00:00 Tuesday |
686 705 |
711.95 | 685.1 | 256188 |
| 801 | -10.1 -1.4 % |
21-02-2022 00:00:00 Monday |
721.2 711.1 |
726.45 | 709.85 | 147184 |
| 802 | -3.5 -0.48 % |
18-02-2022 00:00:00 Friday |
731 727.5 |
739 | 725.55 | 94624 |
| 803 | -8.05 -1.08 % |
17-02-2022 00:00:00 Thursday |
742.2 734.15 |
744.65 | 731.8 | 103331 |
| 804 | 12.45 1.71 % |
16-02-2022 00:00:00 Wednesday |
728 740.45 |
750.8 | 722.25 | 256024 |
| 805 | 23.1 3.31 % |
15-02-2022 00:00:00 Tuesday |
697.1 720.2 |
722 | 692.75 | 210749 |
| 806 | -23.15 -3.22 % |
14-02-2022 00:00:00 Monday |
719 695.85 |
719 | 691.15 | 207861 |
| 807 | -4.4 -0.6 % |
11-02-2022 00:00:00 Friday |
728 723.6 |
733.6 | 719.35 | 100316 |
| 808 | -2.55 -0.35 % |
10-02-2022 00:00:00 Thursday |
733.55 731 |
741.5 | 728 | 117041 |
| 809 | 11.2 1.55 % |
09-02-2022 00:00:00 Wednesday |
722 733.2 |
735.1 | 718.6 | 91131 |
| 810 | -9.45 -1.3 % |
08-02-2022 00:00:00 Tuesday |
727 717.55 |
727 | 703.15 | 166353 |
| 811 | -11.4 -1.57 % |
07-02-2022 00:00:00 Monday |
727.05 715.65 |
729.9 | 713.65 | 129305 |
| 812 | -6.45 -0.88 % |
04-02-2022 00:00:00 Friday |
733.5 727.05 |
740.9 | 725 | 142769 |
| 813 | -13.3 -1.78 % |
03-02-2022 00:00:00 Thursday |
746.7 733.4 |
746.7 | 730.2 | 62122 |
| 814 | 18.15 2.5 % |
02-02-2022 00:00:00 Wednesday |
727 745.15 |
746.75 | 721.5 | 296544 |
| 815 | 13.3 1.83 % |
01-02-2022 00:00:00 Tuesday |
726.05 739.35 |
744.25 | 719.95 | 180326 |
| 816 | -5.55 -0.77 % |
31-01-2022 00:00:00 Monday |
721.7 716.15 |
723.8 | 714.6 | 61332 |
| 817 | -8.95 -1.24 % |
28-01-2022 00:00:00 Friday |
718.9 709.95 |
732.75 | 707.65 | 136529 |
| 818 | 3.75 0.53 % |
27-01-2022 00:00:00 Thursday |
705 708.75 |
711.8 | 691 | 223809 |
| 819 | 11.35 1.62 % |
25-01-2022 00:00:00 Tuesday |
700 711.35 |
712.6 | 691 | 380708 |
| 820 | -24.8 -3.41 % |
24-01-2022 00:00:00 Monday |
728 703.2 |
728 | 689.15 | 186789 |
| 821 | -10.45 -1.42 % |
21-01-2022 00:00:00 Friday |
734 723.55 |
734 | 714.55 | 258789 |
| 822 | -9 -1.2 % |
20-01-2022 00:00:00 Thursday |
747 738 |
751.4 | 735.35 | 210994 |
| 823 | -12.85 -1.7 % |
19-01-2022 00:00:00 Wednesday |
757 744.15 |
760.65 | 736 | 246910 |
| 824 | -16.05 -2.06 % |
18-01-2022 00:00:00 Tuesday |
780 763.95 |
789.8 | 760.1 | 134784 |
| 825 | -8.05 -1.02 % |
17-01-2022 00:00:00 Monday |
787 778.95 |
789 | 774 | 101331 |
| 826 | 8.2 1.06 % |
14-01-2022 00:00:00 Friday |
771 779.2 |
795 | 764.15 | 282647 |
| 827 | 8.05 1.05 % |
13-01-2022 00:00:00 Thursday |
764 772.05 |
776.05 | 760.05 | 150645 |
| 828 | -6.55 -0.85 % |
12-01-2022 00:00:00 Wednesday |
770 763.45 |
774.75 | 754.15 | 280616 |
| 829 | 30 4.08 % |
11-01-2022 00:00:00 Tuesday |
735.1 765.1 |
768.6 | 728.6 | 243158 |
| 830 | 2.75 0.37 % |
10-01-2022 00:00:00 Monday |
736 738.75 |
743.15 | 734.65 | 68759 |
| 831 | -11.05 -1.48 % |
07-01-2022 00:00:00 Friday |
747 735.95 |
747.6 | 730.45 | 66638 |
| 832 | -10.25 -1.37 % |
06-01-2022 00:00:00 Thursday |
749.9 739.65 |
749.9 | 730 | 148981 |
| 833 | 15.55 2.1 % |
05-01-2022 00:00:00 Wednesday |
739.05 754.6 |
758.95 | 733.85 | 131791 |
| 834 | -2.3 -0.31 % |
04-01-2022 00:00:00 Tuesday |
741.35 739.05 |
746.8 | 733.05 | 94754 |
| 835 | 6.5 0.89 % |
03-01-2022 00:00:00 Monday |
729.9 736.4 |
738.5 | 729.9 | 111399 |
| 836 | 3.95 0.54 % |
31-12-2021 00:00:00 Friday |
726.4 730.35 |
735 | 725.2 | 219298 |
| 837 | 3.1 0.43 % |
30-12-2021 00:00:00 Thursday |
721.4 724.5 |
725.8 | 716.5 | 60547 |
| 838 | -7.35 -1.01 % |
29-12-2021 00:00:00 Wednesday |
730 722.65 |
733.95 | 720.1 | 111940 |
| 839 | -0.6 -0.08 % |
28-12-2021 00:00:00 Tuesday |
729.7 729.1 |
739.1 | 725.4 | 191480 |
| 840 | 2.75 0.38 % |
27-12-2021 00:00:00 Monday |
720.5 723.25 |
726.1 | 713.6 | 145514 |
| 841 | -8.15 -1.12 % |
24-12-2021 00:00:00 Friday |
730.55 722.4 |
735.05 | 713.75 | 107834 |
| 842 | -0.95 -0.13 % |
23-12-2021 00:00:00 Thursday |
732 731.05 |
747.55 | 728.6 | 276974 |
| 843 | -2.8 -0.39 % |
22-12-2021 00:00:00 Wednesday |
726 723.2 |
730 | 717.6 | 98609 |
| 844 | 16.6 2.34 % |
21-12-2021 00:00:00 Tuesday |
708.8 725.4 |
728 | 701.85 | 263322 |
| 845 | -13.25 -1.85 % |
20-12-2021 00:00:00 Monday |
715.1 701.85 |
715.6 | 685.75 | 217780 |
| 846 | -24.2 -3.24 % |
17-12-2021 00:00:00 Friday |
748 723.8 |
748 | 721.2 | 190534 |
| 847 | -9.85 -1.3 % |
16-12-2021 00:00:00 Thursday |
755 745.15 |
757.7 | 739.8 | 118266 |
| 848 | -19.55 -2.56 % |
15-12-2021 00:00:00 Wednesday |
765 745.45 |
765.8 | 742.65 | 182043 |
| 849 | 5.75 0.76 % |
14-12-2021 00:00:00 Tuesday |
758.5 764.25 |
766 | 750 | 106531 |
| 850 | -15.2 -1.97 % |
13-12-2021 00:00:00 Monday |
773.5 758.3 |
778.5 | 750.3 | 138713 |
| 851 | 5.1 0.67 % |
10-12-2021 00:00:00 Friday |
762.5 767.6 |
794.75 | 762.5 | 382265 |
| 852 | -0.1 -0.01 % |
09-12-2021 00:00:00 Thursday |
769.7 769.6 |
775.3 | 759.65 | 285200 |
| 853 | 7.3 0.97 % |
08-12-2021 00:00:00 Wednesday |
754.4 761.7 |
764 | 748.25 | 161935 |
| 854 | 15.95 2.19 % |
07-12-2021 00:00:00 Tuesday |
728.55 744.5 |
749.7 | 727.45 | 225580 |
| 855 | -15.8 -2.14 % |
06-12-2021 00:00:00 Monday |
739.5 723.7 |
744.3 | 720.85 | 177252 |
| 856 | -1.4 -0.19 % |
03-12-2021 00:00:00 Friday |
738.85 737.45 |
746.45 | 734.3 | 198808 |
| 857 | 28.35 3.99 % |
02-12-2021 00:00:00 Thursday |
710.5 738.85 |
741.95 | 702.2 | 450582 |
| 858 | 10.05 1.44 % |
01-12-2021 00:00:00 Wednesday |
698 708.05 |
711 | 683 | 283518 |
| 859 | -17.85 -2.54 % |
30-11-2021 00:00:00 Tuesday |
702.1 684.25 |
712.5 | 680 | 412523 |
| 860 | -4.6 -0.65 % |
29-11-2021 00:00:00 Monday |
707.25 702.65 |
714.65 | 682.65 | 463268 |
| 861 | -33.4 -4.45 % |
26-11-2021 00:00:00 Friday |
751.05 717.65 |
765.5 | 714.05 | 274507 |
| 862 | -2.65 -0.35 % |
25-11-2021 00:00:00 Thursday |
765 762.35 |
774 | 755.55 | 205244 |
| 863 | 25.75 3.49 % |
24-11-2021 00:00:00 Wednesday |
737 762.75 |
772 | 734 | 711017 |
| 864 | 17.25 2.42 % |
23-11-2021 00:00:00 Tuesday |
712 729.25 |
733.55 | 706.85 | 130014 |
| 865 | -12.2 -1.68 % |
22-11-2021 00:00:00 Monday |
727 714.8 |
733.3 | 703.65 | 201961 |
| 866 | -14.1 -1.91 % |
18-11-2021 00:00:00 Thursday |
740 725.9 |
741.1 | 716 | 158246 |
| 867 | -9.35 -1.26 % |
17-11-2021 00:00:00 Wednesday |
745 735.65 |
745 | 733.35 | 78956 |
| 868 | -5.7 -0.76 % |
16-11-2021 00:00:00 Tuesday |
752 746.3 |
761.45 | 743.25 | 92103 |
| 869 | -2.3 -0.31 % |
15-11-2021 00:00:00 Monday |
752 749.7 |
756.25 | 740.8 | 100736 |
| 870 | 15.05 2.05 % |
12-11-2021 00:00:00 Friday |
735.1 750.15 |
755.95 | 734.35 | 484348 |
| 871 | -2.6 -0.35 % |
11-11-2021 00:00:00 Thursday |
737.8 735.2 |
741.55 | 728.9 | 99727 |
| 872 | 2.5 0.34 % |
10-11-2021 00:00:00 Wednesday |
735 737.5 |
745 | 730.2 | 207328 |
| 873 | 7.1 0.97 % |
09-11-2021 00:00:00 Tuesday |
730.3 737.4 |
744.35 | 728.5 | 128207 |
| 874 | 10.45 1.45 % |
08-11-2021 00:00:00 Monday |
719.85 730.3 |
734.85 | 708.95 | 235139 |
| 875 | -1.25 -0.17 % |
04-11-2021 00:00:00 Thursday |
715 713.75 |
716.75 | 713 | 19270 |
| 876 | 5.5 0.78 % |
03-11-2021 00:00:00 Wednesday |
703.5 709 |
719.7 | 703 | 195508 |
| 877 | -6.3 -0.89 % |
02-11-2021 00:00:00 Tuesday |
708.7 702.4 |
714.85 | 701 | 195699 |
| 878 | 4.45 0.64 % |
01-11-2021 00:00:00 Monday |
700.05 704.5 |
706.5 | 690.15 | 213626 |
| 879 | -8.75 -1.25 % |
29-10-2021 00:00:00 Friday |
701.9 693.15 |
709.85 | 687.05 | 463291 |
| 880 | -37.55 -5.17 % |
28-10-2021 00:00:00 Thursday |
726 688.45 |
734 | 681.5 | 716721 |
| 881 | -9.35 -1.24 % |
27-10-2021 00:00:00 Wednesday |
755 745.65 |
756.4 | 743.25 | 409802 |
| 882 | -3.15 -0.42 % |
26-10-2021 00:00:00 Tuesday |
753 749.85 |
758.8 | 740.05 | 195359 |
| 883 | -15.4 -2.01 % |
25-10-2021 00:00:00 Monday |
767.8 752.4 |
767.8 | 738.8 | 131030 |
| 884 | -22 -2.81 % |
22-10-2021 00:00:00 Friday |
783.8 761.8 |
787.2 | 754 | 171654 |
| 885 | -19.25 -2.41 % |
21-10-2021 00:00:00 Thursday |
798 778.75 |
802 | 775.35 | 360801 |
| 886 | -0.8 -0.1 % |
20-10-2021 00:00:00 Wednesday |
795.9 795.1 |
803 | 777.4 | 743901 |
| 887 | -29 -3.53 % |
19-10-2021 00:00:00 Tuesday |
820.7 791.7 |
820.7 | 785 | 328905 |
| 888 | -9.5 -1.16 % |
18-10-2021 00:00:00 Monday |
819.9 810.4 |
829.8 | 807.85 | 349621 |
| 889 | 46.7 6.1 % |
14-10-2021 00:00:00 Thursday |
765.2 811.9 |
817.45 | 764.05 | 1696924 |
| 890 | 15.3 2.06 % |
13-10-2021 00:00:00 Wednesday |
743.9 759.2 |
764.5 | 739.1 | 375690 |
| 891 | 0.85 0.12 % |
12-10-2021 00:00:00 Tuesday |
736 736.85 |
740.95 | 729.1 | 86002 |
| 892 | -8.75 -1.17 % |
11-10-2021 00:00:00 Monday |
746 737.25 |
746 | 736.1 | 652740 |
| 893 | -0.05 -0.01 % |
08-10-2021 00:00:00 Friday |
740 739.95 |
747.15 | 733.75 | 122518 |
| 894 | 5.85 0.8 % |
07-10-2021 00:00:00 Thursday |
730 735.85 |
738.7 | 727.25 | 95657 |
| 895 | -26.9 -3.58 % |
06-10-2021 00:00:00 Wednesday |
750.85 723.95 |
750.85 | 721.65 | 138786 |
| 896 | -1.2 -0.16 % |
05-10-2021 00:00:00 Tuesday |
745 743.8 |
753.3 | 742.05 | 128301 |
| 897 | 3.5 0.47 % |
04-10-2021 00:00:00 Monday |
740.4 743.9 |
747.45 | 736 | 105194 |
| 898 | -5.35 -0.72 % |
01-10-2021 00:00:00 Friday |
739.95 734.6 |
739.95 | 722.1 | 194473 |
| 899 | -10.05 -1.34 % |
30-09-2021 00:00:00 Thursday |
747.7 737.65 |
756.6 | 736.25 | 177698 |
| 900 | 6.5 0.88 % |
29-09-2021 00:00:00 Wednesday |
735.2 741.7 |
747.6 | 735.2 | 170407 |
| 901 | -16.15 -2.14 % |
28-09-2021 00:00:00 Tuesday |
754.85 738.7 |
756.85 | 733.1 | 169983 |
| 902 | -1.9 -0.25 % |
27-09-2021 00:00:00 Monday |
752 750.1 |
753.7 | 736.55 | 132972 |
| 903 | -10.4 -1.38 % |
24-09-2021 00:00:00 Friday |
755 744.6 |
764.8 | 743 | 130704 |
| 904 | -0.45 -0.06 % |
23-09-2021 00:00:00 Thursday |
754.5 754.05 |
759.9 | 750.65 | 598954 |
| 905 | -4.75 -0.63 % |
22-09-2021 00:00:00 Wednesday |
749.45 744.7 |
759.4 | 742 | 225241 |
| 906 | -2.55 -0.34 % |
21-09-2021 00:00:00 Tuesday |
752 749.45 |
758.85 | 733.8 | 328815 |
| 907 | -11 -1.45 % |
20-09-2021 00:00:00 Monday |
759.95 748.95 |
775.75 | 746.15 | 187694 |
| 908 | -5.1 -0.66 % |
17-09-2021 00:00:00 Friday |
772 766.9 |
786 | 760 | 336778 |
| 909 | 0.95 0.12 % |
16-09-2021 00:00:00 Thursday |
768.5 769.45 |
772.7 | 760 | 287074 |
| 910 | 8.3 1.1 % |
15-09-2021 00:00:00 Wednesday |
757.8 766.1 |
769.8 | 753.65 | 179039 |
| 911 | 9.3 1.25 % |
14-09-2021 00:00:00 Tuesday |
746 755.3 |
763 | 745.75 | 166362 |
| 912 | -4.55 -0.61 % |
13-09-2021 00:00:00 Monday |
749.5 744.95 |
752.65 | 740.3 | 176247 |
| 913 | 1.8 0.24 % |
09-09-2021 00:00:00 Thursday |
747.9 749.7 |
751 | 742.15 | 88994 |
| 914 | -0.9 -0.12 % |
08-09-2021 00:00:00 Wednesday |
747.45 746.55 |
752.7 | 738.3 | 206725 |
| 915 | -9.5 -1.26 % |
07-09-2021 00:00:00 Tuesday |
755 745.5 |
755 | 741.5 | 112881 |
| 916 | -8.85 -1.16 % |
06-09-2021 00:00:00 Monday |
760 751.15 |
764.9 | 747.2 | 348685 |
| 917 | -2 -0.26 % |
03-09-2021 00:00:00 Friday |
757 755 |
762 | 746 | 177337 |
| 918 | 8.35 1.12 % |
02-09-2021 00:00:00 Thursday |
745.4 753.75 |
760.3 | 744.3 | 377387 |
| 919 | -6.6 -0.88 % |
01-09-2021 00:00:00 Wednesday |
751.6 745 |
751.6 | 737.65 | 158451 |
| 920 | 17.7 2.42 % |
31-08-2021 00:00:00 Tuesday |
730 747.7 |
754 | 728.3 | 876023 |
| 921 | -0.05 -0.01 % |
30-08-2021 00:00:00 Monday |
730 729.95 |
735.5 | 727 | 214867 |
| 922 | -0.05 -0.01 % |
27-08-2021 00:00:00 Friday |
726.9 726.85 |
732 | 721.5 | 161713 |
| 923 | -2.5 -0.35 % |
26-08-2021 00:00:00 Thursday |
724 721.5 |
733 | 718.1 | 453339 |
| 924 | 20.7 2.96 % |
25-08-2021 00:00:00 Wednesday |
700 720.7 |
725 | 695.8 | 632363 |
| 925 | 16.05 2.36 % |
24-08-2021 00:00:00 Tuesday |
678.85 694.9 |
701.9 | 668.65 | 414038 |
| 926 | -21.8 -3.16 % |
23-08-2021 00:00:00 Monday |
690 668.2 |
691.45 | 665 | 432623 |
| 927 | -10.75 -1.54 % |
20-08-2021 00:00:00 Friday |
698 687.25 |
706.35 | 681 | 447242 |
| 928 | 5.35 0.76 % |
18-08-2021 00:00:00 Wednesday |
699.9 705.25 |
708.1 | 689 | 253866 |
| 929 | -15.5 -2.19 % |
17-08-2021 00:00:00 Tuesday |
708 692.5 |
714.85 | 686.45 | 215280 |
| 930 | 2.7 0.38 % |
16-08-2021 00:00:00 Monday |
704 706.7 |
716.15 | 702.35 | 201419 |
| 931 | -1.25 -0.18 % |
13-08-2021 00:00:00 Friday |
705 703.75 |
709.5 | 699.05 | 214198 |
| 932 | 0.25 0.04 % |
12-08-2021 00:00:00 Thursday |
703.8 704.05 |
710.2 | 700.1 | 204943 |
| 933 | 4.05 0.58 % |
11-08-2021 00:00:00 Wednesday |
694.9 698.95 |
704.85 | 684.55 | 261498 |
| 934 | -7.5 -1.07 % |
10-08-2021 00:00:00 Tuesday |
700.05 692.55 |
706.5 | 683.3 | 422966 |
| 935 | -12.35 -1.73 % |
09-08-2021 00:00:00 Monday |
712.3 699.95 |
716.8 | 694.35 | 2220871 |
| 936 | 15.75 2.27 % |
06-08-2021 00:00:00 Friday |
694.9 710.65 |
719.85 | 692.3 | 734955 |
| 937 | -6.5 -0.93 % |
05-08-2021 00:00:00 Thursday |
699.85 693.35 |
700.05 | 684 | 201373 |
| 938 | -24.4 -3.39 % |
04-08-2021 00:00:00 Wednesday |
719 694.6 |
719 | 692 | 860899 |
| 939 | 9.2 1.32 % |
03-08-2021 00:00:00 Tuesday |
696 705.2 |
714.85 | 695.2 | 1234814 |
| 940 | 9.05 1.33 % |
02-08-2021 00:00:00 Monday |
683 692.05 |
695 | 678 | 491873 |
| 941 | 14.05 2.13 % |
30-07-2021 00:00:00 Friday |
660.6 674.65 |
687.85 | 659.7 | 677686 |
| 942 | -12.7 -1.89 % |
29-07-2021 00:00:00 Thursday |
672.8 660.1 |
672.8 | 657.9 | 175395 |
| 943 | -4.1 -0.61 % |
28-07-2021 00:00:00 Wednesday |
669.3 665.2 |
676.8 | 654.45 | 636664 |
| 944 | -21.7 -3.17 % |
27-07-2021 00:00:00 Tuesday |
685 663.3 |
686.2 | 660.45 | 270540 |
| 945 | 2.75 0.4 % |
26-07-2021 00:00:00 Monday |
680 682.75 |
690.95 | 674.6 | 246811 |
| 946 | -21.3 -3.04 % |
23-07-2021 00:00:00 Friday |
700.95 679.65 |
700.95 | 677.2 | 354402 |
| 947 | 18.65 2.77 % |
22-07-2021 00:00:00 Thursday |
673 691.65 |
694.9 | 666.55 | 678865 |
| 948 | 16.35 2.49 % |
20-07-2021 00:00:00 Tuesday |
656.3 672.65 |
680.65 | 656.3 | 476232 |
| 949 | -13.3 -1.94 % |
19-07-2021 00:00:00 Monday |
687 673.7 |
693 | 661.6 | 1168612 |
| 950 | -12 -1.71 % |
16-07-2021 00:00:00 Friday |
700 688 |
702.9 | 685.6 | 247425 |
| 951 | -0.9 -0.13 % |
15-07-2021 00:00:00 Thursday |
700 699.1 |
706.45 | 695.7 | 248576 |
| 952 | -9.7 -1.37 % |
14-07-2021 00:00:00 Wednesday |
706.95 697.25 |
711.85 | 695.35 | 530381 |
| 953 | -16.05 -2.23 % |
13-07-2021 00:00:00 Tuesday |
720 703.95 |
720.9 | 702.1 | 680888 |
| 954 | -14.8 -2.02 % |
12-07-2021 00:00:00 Monday |
733 718.2 |
735.6 | 715 | 515473 |
| 955 | 15.35 2.15 % |
09-07-2021 00:00:00 Friday |
712.9 728.25 |
736.8 | 708.65 | 571652 |
| 956 | -12.4 -1.71 % |
08-07-2021 00:00:00 Thursday |
724 711.6 |
728 | 709 | 444502 |
| 957 | 3.45 0.48 % |
07-07-2021 00:00:00 Wednesday |
716.8 720.25 |
722.8 | 705.9 | 525478 |
| 958 | 1.6 0.23 % |
06-07-2021 00:00:00 Tuesday |
711.1 712.7 |
731.8 | 707 | 1103250 |
| 959 | -7.95 -1.11 % |
05-07-2021 00:00:00 Monday |
718 710.05 |
720.75 | 703 | 758162 |
| 960 | 4.95 0.7 % |
02-07-2021 00:00:00 Friday |
705.6 710.55 |
724.35 | 705.05 | 871826 |
| 961 | -5.35 -0.76 % |
01-07-2021 00:00:00 Thursday |
708.4 703.05 |
711.3 | 699.85 | 366821 |
| 962 | -15.1 -2.1 % |
30-06-2021 00:00:00 Wednesday |
718.7 703.6 |
718.7 | 702 | 396239 |
| 963 | -8.1 -1.13 % |
29-06-2021 00:00:00 Tuesday |
718.95 710.85 |
723.1 | 709 | 342002 |
| 964 | -1.8 -0.25 % |
28-06-2021 00:00:00 Monday |
718 716.2 |
729.65 | 713.15 | 946234 |
| 965 | -0.75 -0.11 % |
25-06-2021 00:00:00 Friday |
713.05 712.3 |
718.85 | 706.35 | 535114 |
| 966 | -17.15 -2.36 % |
24-06-2021 00:00:00 Thursday |
726.65 709.5 |
726.65 | 701.9 | 973842 |
| 967 | -31.3 -4.17 % |
23-06-2021 00:00:00 Wednesday |
750 718.7 |
760 | 715.3 | 1552498 |
| 968 | -2.4 -0.32 % |
22-06-2021 00:00:00 Tuesday |
744.95 742.55 |
761.5 | 740 | 1711825 |
| 969 | 43.3 6.3 % |
21-06-2021 00:00:00 Monday |
687.35 730.65 |
744.9 | 683.55 | 3918973 |
| 970 | 56.6 8.87 % |
18-06-2021 00:00:00 Friday |
638 694.6 |
705 | 638 | 4880106 |
| 971 | -34 -4.99 % |
17-06-2021 00:00:00 Thursday |
680.8 646.8 |
704 | 638.2 | 5907389 |
| 972 | -49.15 -6.5 % |
16-06-2021 00:00:00 Wednesday |
756 706.85 |
756 | 698.25 | 1436859 |
| 973 | -38.6 -4.82 % |
15-06-2021 00:00:00 Tuesday |
800.05 761.45 |
802 | 755 | 2556014 |
| 974 | 13.75 1.82 % |
14-06-2021 00:00:00 Monday |
754.95 768.7 |
783.35 | 681.5 | 3858159 |
| 975 | -15.1 -1.77 % |
11-06-2021 00:00:00 Friday |
853.9 838.8 |
856.45 | 820.65 | 743550 |
| 976 | -13.35 -1.55 % |
10-06-2021 00:00:00 Thursday |
859.85 846.5 |
864 | 843.35 | 622269 |
| 977 | -28.85 -3.27 % |
09-06-2021 00:00:00 Wednesday |
881.4 852.55 |
901 | 831.3 | 1417148 |
| 978 | -13.6 -1.53 % |
08-06-2021 00:00:00 Tuesday |
887.65 874.05 |
887.7 | 859.25 | 793172 |
| 979 | 40.5 4.83 % |
07-06-2021 00:00:00 Monday |
838 878.5 |
898.8 | 836 | 2122651 |
| 980 | 2.15 0.26 % |
04-06-2021 00:00:00 Friday |
831.9 834.05 |
842 | 823 | 847609 |
| 981 | 5.9 0.72 % |
03-06-2021 00:00:00 Thursday |
819.5 825.4 |
849.2 | 810.6 | 1490283 |
| 982 | 7.65 0.95 % |
02-06-2021 00:00:00 Wednesday |
803.95 811.6 |
824 | 802.9 | 1165512 |
| 983 | 23.15 2.99 % |
01-06-2021 00:00:00 Tuesday |
775 798.15 |
801.5 | 749.6 | 1178264 |
| 984 | -11.05 -1.42 % |
31-05-2021 00:00:00 Monday |
780.7 769.65 |
780.75 | 761.7 | 317311 |
| 985 | 19.15 2.53 % |
28-05-2021 00:00:00 Friday |
757 776.15 |
784.85 | 754.05 | 541748 |
| 986 | -8.75 -1.15 % |
27-05-2021 00:00:00 Thursday |
759.9 751.15 |
765 | 748.85 | 353442 |
| 987 | -7.45 -0.97 % |
26-05-2021 00:00:00 Wednesday |
766 758.55 |
769.8 | 756.85 | 245404 |
| 988 | -6.05 -0.79 % |
25-05-2021 00:00:00 Tuesday |
770 763.95 |
776.5 | 759.3 | 296705 |
| 989 | -6 -0.78 % |
24-05-2021 00:00:00 Monday |
773 767 |
779.9 | 746.3 | 431358 |
| 990 | -1.35 -0.18 % |
21-05-2021 00:00:00 Friday |
770.5 769.15 |
775.35 | 767.05 | 202297 |
| 991 | -17.9 -2.28 % |
20-05-2021 00:00:00 Thursday |
783.5 765.6 |
783.5 | 761.5 | 452656 |
| 992 | -12.25 -1.56 % |
19-05-2021 00:00:00 Wednesday |
784.75 772.5 |
792 | 769.3 | 739132 |
| 993 | 8.75 1.14 % |
18-05-2021 00:00:00 Tuesday |
766.8 775.55 |
780 | 757.25 | 316332 |
| 994 | 14.05 1.9 % |
17-05-2021 00:00:00 Monday |
740 754.05 |
759.9 | 737.5 | 620486 |
| 995 | -25.45 -3.35 % |
14-05-2021 00:00:00 Friday |
759.5 734.05 |
759.5 | 727.6 | 646327 |
| 996 | -12.2 -1.6 % |
12-05-2021 00:00:00 Wednesday |
764 751.8 |
773 | 747.9 | 768155 |
| 997 | 11.5 1.53 % |
11-05-2021 00:00:00 Tuesday |
751.35 762.85 |
789.25 | 751 | 803645 |
| 998 | -8.15 -1.05 % |
10-05-2021 00:00:00 Monday |
774 765.85 |
779.5 | 762.25 | 790688 |
| 999 | 23 3.09 % |
07-05-2021 00:00:00 Friday |
745 768 |
778 | 745 | 851647 |
| 1000 | -9.25 -1.23 % |
06-05-2021 00:00:00 Thursday |
750 740.75 |
753.65 | 735.7 | 798253 |
| 1001 | -36.8 -4.75 % |
05-05-2021 00:00:00 Wednesday |
775 738.2 |
779 | 733 | 1607331 |
| 1002 | -11.7 -1.5 % |
04-05-2021 00:00:00 Tuesday |
780.5 768.8 |
781.85 | 760 | 1577079 |
| 1003 | 32.85 4.51 % |
03-05-2021 00:00:00 Monday |
728.4 761.25 |
765 | 715 | 1289664 |
| 1004 | -12.1 -1.63 % |
30-04-2021 00:00:00 Friday |
742 729.9 |
759.3 | 717.05 | 602080 |
| 1005 | -6.55 -0.87 % |
29-04-2021 00:00:00 Thursday |
753.5 746.95 |
765.6 | 744.25 | 704322 |
| 1006 | -12.15 -1.6 % |
28-04-2021 00:00:00 Wednesday |
759 746.85 |
760 | 741.4 | 407447 |
| 1007 | 11.15 1.51 % |
27-04-2021 00:00:00 Tuesday |
738 749.15 |
757.65 | 727.85 | 749720 |
| 1008 | 2.65 0.36 % |
26-04-2021 00:00:00 Monday |
728 730.65 |
739.95 | 728 | 361218 |
| 1009 | -9 -1.23 % |
23-04-2021 00:00:00 Friday |
734.3 725.3 |
747 | 719.9 | 715432 |
| 1010 | 32.6 4.62 % |
22-04-2021 00:00:00 Thursday |
705 737.6 |
744.9 | 693 | 1066526 |
| 1011 | -27.6 -3.69 % |
20-04-2021 00:00:00 Tuesday |
747.8 720.2 |
747.8 | 710.1 | 757452 |
| 1012 | 2.7 0.38 % |
19-04-2021 00:00:00 Monday |
717.95 720.65 |
730.7 | 707.55 | 931931 |
| 1013 | 4.35 0.58 % |
16-04-2021 00:00:00 Friday |
751 755.35 |
794.8 | 742.4 | 1899162 |
| 1014 | 20.5 2.81 % |
15-04-2021 00:00:00 Thursday |
730 750.5 |
754.45 | 725 | 1347483 |
| 1015 | -18.7 -2.49 % |
13-04-2021 00:00:00 Tuesday |
749.8 731.1 |
755.4 | 701.85 | 1973550 |
| 1016 | -25.5 -3.31 % |
12-04-2021 00:00:00 Monday |
770 744.5 |
807.95 | 735 | 1809974 |
| 1017 | 0.05 0.01 % |
09-04-2021 00:00:00 Friday |
823.6 823.65 |
836.95 | 817.4 | 1102835 |
| 1018 | 2.85 0.35 % |
08-04-2021 00:00:00 Thursday |
820.4 823.25 |
838 | 806 | 1712624 |
| 1019 | -45.65 -5.31 % |
07-04-2021 00:00:00 Wednesday |
859.95 814.3 |
885 | 795 | 4950706 |
| 1020 | 78.45 10.34 % |
06-04-2021 00:00:00 Tuesday |
759 837.45 |
852.4 | 743.2 | 2660735 |
| 1021 | 6.2 0.84 % |
05-04-2021 00:00:00 Monday |
735.95 742.15 |
745.25 | 715 | 673793 |
| 1022 | 21.25 2.97 % |
01-04-2021 00:00:00 Thursday |
715 736.25 |
742.1 | 705 | 868985 |
| 1023 | -6.3 -0.89 % |
31-03-2021 00:00:00 Wednesday |
709.05 702.75 |
719.6 | 699 | 331136 |
| 1024 | 7.8 1.11 % |
30-03-2021 00:00:00 Tuesday |
702 709.8 |
718.25 | 697.4 | 425118 |
| 1025 | -2.25 -0.32 % |
26-03-2021 00:00:00 Friday |
705 702.75 |
710.4 | 693 | 481088 |
| 1026 | -25.85 -3.62 % |
25-03-2021 00:00:00 Thursday |
714 688.15 |
714 | 683.15 | 798733 |
| 1027 | -36.35 -4.89 % |
24-03-2021 00:00:00 Wednesday |
744 707.65 |
750.5 | 697.85 | 814087 |
| 1028 | 6.75 0.92 % |
23-03-2021 00:00:00 Tuesday |
731.45 738.2 |
755.35 | 727.7 | 1173646 |
| 1029 | 38.55 5.64 % |
22-03-2021 00:00:00 Monday |
683.05 721.6 |
725.8 | 681 | 1093338 |
| 1030 | 11.95 1.77 % |
19-03-2021 00:00:00 Friday |
674.4 686.35 |
691.35 | 656.8 | 489920 |
| 1031 | -16 -2.3 % |
18-03-2021 00:00:00 Thursday |
695.9 679.9 |
705.45 | 675.1 | 494802 |
| 1032 | -26.1 -3.65 % |
17-03-2021 00:00:00 Wednesday |
715 688.9 |
717.05 | 683.75 | 278392 |
| 1033 | -15.65 -2.14 % |
16-03-2021 00:00:00 Tuesday |
732.8 717.15 |
735.8 | 714.3 | 536706 |
| 1034 | -10.95 -1.5 % |
15-03-2021 00:00:00 Monday |
729.95 719 |
729.95 | 706.5 | 398865 |
| 1035 | -24.95 -3.32 % |
12-03-2021 00:00:00 Friday |
752 727.05 |
752.25 | 722.85 | 433803 |
| 1036 | -13.4 -1.77 % |
10-03-2021 00:00:00 Wednesday |
759 745.6 |
759 | 743.05 | 181655 |
| 1037 | -2.45 -0.33 % |
09-03-2021 00:00:00 Tuesday |
753 750.55 |
759.5 | 738.85 | 594908 |
| 1038 | -17.9 -2.34 % |
08-03-2021 00:00:00 Monday |
766.4 748.5 |
768.4 | 744.5 | 616231 |
| 1039 | -5.05 -0.67 % |
05-03-2021 00:00:00 Friday |
753.6 748.55 |
760.95 | 730.75 | 804098 |
| 1040 | 17.1 2.33 % |
04-03-2021 00:00:00 Thursday |
735 752.1 |
765.7 | 715.75 | 1599309 |
| 1041 | -4.35 -0.59 % |
03-03-2021 00:00:00 Wednesday |
733.9 729.55 |
754.65 | 723.55 | 835267 |
| 1042 | 20.35 2.91 % |
02-03-2021 00:00:00 Tuesday |
700 720.35 |
724.45 | 696.4 | 436456 |
| 1043 | 6.85 1 % |
01-03-2021 00:00:00 Monday |
686 692.85 |
704.95 | 673.3 | 510840 |
| 1044 | -19.95 -2.87 % |
26-02-2021 00:00:00 Friday |
694 674.05 |
703.45 | 668.2 | 1729632 |
| 1045 | 37.3 5.59 % |
25-02-2021 00:00:00 Thursday |
667.3 704.6 |
711.4 | 667.3 | 1127584 |
| 1046 | -3.2 -0.48 % |
24-02-2021 00:00:00 Wednesday |
668.9 665.7 |
676 | 649 | 1053938 |
| 1047 | -16.35 -2.41 % |
23-02-2021 00:00:00 Tuesday |
678.2 661.85 |
682.45 | 659.05 | 395075 |
| 1048 | 17 2.59 % |
22-02-2021 00:00:00 Monday |
656.55 673.55 |
678.4 | 651 | 759703 |
| 1049 | -13.45 -2.02 % |
19-02-2021 00:00:00 Friday |
665.95 652.5 |
676.7 | 629.05 | 1001987 |
| 1050 | 2.7 0.41 % |
18-02-2021 00:00:00 Thursday |
661.4 664.1 |
669.75 | 649.3 | 401944 |
| 1051 | -3.35 -0.51 % |
17-02-2021 00:00:00 Wednesday |
659 655.65 |
670 | 647.3 | 1062813 |
| 1052 | 6.3 1 % |
16-02-2021 00:00:00 Tuesday |
630.25 636.55 |
643.5 | 628.1 | 585244 |
| 1053 | 10.3 1.67 % |
15-02-2021 00:00:00 Monday |
617.5 627.8 |
640 | 611.15 | 722485 |
| 1054 | 24.8 4.19 % |
12-02-2021 00:00:00 Friday |
592 616.8 |
621.2 | 586.9 | 1011257 |
| 1055 | 24.85 4.38 % |
11-02-2021 00:00:00 Thursday |
566.85 591.7 |
593.55 | 566.85 | 402333 |
| 1056 | -8.35 -1.43 % |
10-02-2021 00:00:00 Wednesday |
585.4 577.05 |
588.15 | 550.6 | 790512 |
| 1057 | -9.45 -1.6 % |
09-02-2021 00:00:00 Tuesday |
591.35 581.9 |
591.35 | 573.2 | 341377 |
| 1058 | 11.5 2.02 % |
08-02-2021 00:00:00 Monday |
570.2 581.7 |
594 | 570.2 | 328059 |
| 1059 | -8.3 -1.44 % |
05-02-2021 00:00:00 Friday |
575 566.7 |
575 | 561.6 | 167224 |
| 1060 | 9.1 1.63 % |
04-02-2021 00:00:00 Thursday |
559.3 568.4 |
573 | 552.15 | 696739 |
| 1061 | 8.2 1.49 % |
03-02-2021 00:00:00 Wednesday |
551.9 560.1 |
562.05 | 541.8 | 436663 |
| 1062 | 3.85 0.7 % |
02-02-2021 00:00:00 Tuesday |
547.25 551.1 |
554.75 | 539.75 | 1315779 |
| 1063 | 31.85 6.23 % |
01-02-2021 00:00:00 Monday |
511 542.85 |
545.5 | 500.2 | 392217 |
| 1064 | -18.5 -3.5 % |
29-01-2021 00:00:00 Friday |
528 509.5 |
533 | 507.35 | 221232 |
| 1065 | 2.6 0.5 % |
28-01-2021 00:00:00 Thursday |
516.9 519.5 |
527.6 | 508.55 | 482336 |
| 1066 | -6.95 -1.32 % |
27-01-2021 00:00:00 Wednesday |
525.6 518.65 |
535.6 | 512.6 | 235273 |
| 1067 | -17.85 -3.3 % |
25-01-2021 00:00:00 Monday |
541.3 523.45 |
548.2 | 522.2 | 314544 |
| 1068 | -14.5 -2.63 % |
22-01-2021 00:00:00 Friday |
550.5 536 |
557.35 | 531.65 | 304484 |
| 1069 | -15.3 -2.72 % |
21-01-2021 00:00:00 Thursday |
563.3 548 |
563.3 | 542.6 | 247473 |
| 1070 | 28.25 5.33 % |
20-01-2021 00:00:00 Wednesday |
530 558.25 |
562.6 | 529.2 | 416773 |
| 1071 | 13.4 2.59 % |
19-01-2021 00:00:00 Tuesday |
517.8 531.2 |
534.95 | 517.75 | 239580 |
| 1072 | -12.3 -2.33 % |
18-01-2021 00:00:00 Monday |
527.55 515.25 |
533.3 | 503.75 | 190779 |
| 1073 | -17.1 -3.14 % |
15-01-2021 00:00:00 Friday |
545 527.9 |
545 | 524 | 205411 |
| 1074 | -0.9 -0.17 % |
14-01-2021 00:00:00 Thursday |
537.5 536.6 |
542.35 | 530 | 356813 |
| 1075 | 23.8 4.64 % |
13-01-2021 00:00:00 Wednesday |
512.9 536.7 |
540.15 | 512.9 | 389876 |
| 1076 | 1.2 0.24 % |
12-01-2021 00:00:00 Tuesday |
510 511.2 |
520.6 | 502.95 | 233438 |
| 1077 | -11.75 -2.26 % |
11-01-2021 00:00:00 Monday |
520 508.25 |
522.3 | 503.85 | 555834 |
| 1078 | -6.95 -1.33 % |
08-01-2021 00:00:00 Friday |
524 517.05 |
527.05 | 514.4 | 640631 |
| 1079 | 14.65 2.94 % |
07-01-2021 00:00:00 Thursday |
499 513.65 |
520.95 | 499 | 572674 |
| 1080 | -7.3 -1.45 % |
06-01-2021 00:00:00 Wednesday |
504 496.7 |
504.5 | 489.45 | 312515 |
| 1081 | -1.5 -0.3 % |
05-01-2021 00:00:00 Tuesday |
501 499.5 |
504.5 | 492.55 | 195085 |
| 1082 | -6.7 -1.33 % |
04-01-2021 00:00:00 Monday |
505.55 498.85 |
510.8 | 495.5 | 301474 |
| 1083 | 18.8 3.88 % |
01-01-2021 00:00:00 Friday |
484.7 503.5 |
507.5 | 483 | 282322 |
| 1084 | -1.9 -0.39 % |
31-12-2020 00:00:00 Thursday |
485.45 483.55 |
490.6 | 481 | 214971 |
| 1085 | 0.45 0.09 % |
30-12-2020 00:00:00 Wednesday |
485 485.45 |
487.15 | 478.45 | 111416 |
| 1086 | -2 -0.41 % |
29-12-2020 00:00:00 Tuesday |
485 483 |
489.7 | 464.45 | 762663 |
| 1087 | 3.7 0.77 % |
28-12-2020 00:00:00 Monday |
480.05 483.75 |
492.85 | 480.05 | 371003 |
| 1088 | 2.3 0.48 % |
24-12-2020 00:00:00 Thursday |
476 478.3 |
482.75 | 465.85 | 297673 |
| 1089 | 7.85 1.69 % |
23-12-2020 00:00:00 Wednesday |
463.55 471.4 |
476.6 | 462.95 | 174444 |
| 1090 | 23.25 5.22 % |
22-12-2020 00:00:00 Tuesday |
445 468.25 |
470.5 | 434.9 | 278712 |
| 1091 | -17.7 -3.83 % |
21-12-2020 00:00:00 Monday |
461.9 444.2 |
467 | 427.6 | 722845 |
| 1092 | -4.75 -1.02 % |
18-12-2020 00:00:00 Friday |
467.85 463.1 |
472.75 | 458.5 | 207533 |
| 1093 | -8.15 -1.71 % |
17-12-2020 00:00:00 Thursday |
476 467.85 |
478.5 | 466.05 | 237426 |
| 1094 | -2.45 -0.51 % |
16-12-2020 00:00:00 Wednesday |
478 475.55 |
480.25 | 473.3 | 139552 |
| 1095 | 10.2 2.19 % |
15-12-2020 00:00:00 Tuesday |
465.35 475.55 |
479.9 | 461.65 | 590240 |
| 1096 | -11 -2.3 % |
14-12-2020 00:00:00 Monday |
478 467 |
478 | 463.3 | 197179 |
| 1097 | -5.75 -1.22 % |
11-12-2020 00:00:00 Friday |
472 466.25 |
474.75 | 462.8 | 154710 |
| 1098 | 7.8 1.68 % |
10-12-2020 00:00:00 Thursday |
463.15 470.95 |
473.9 | 457.15 | 180699 |
| 1099 | -2.4 -0.52 % |
09-12-2020 00:00:00 Wednesday |
465.55 463.15 |
469.8 | 458.3 | 182968 |
| 1100 | -10.4 -2.2 % |
08-12-2020 00:00:00 Tuesday |
473.5 463.1 |
475.15 | 457.75 | 288921 |
| 1101 | 11.2 2.43 % |
07-12-2020 00:00:00 Monday |
460.25 471.45 |
474.9 | 460 | 665129 |
| 1102 | 15.5 3.54 % |
04-12-2020 00:00:00 Friday |
438.2 453.7 |
458 | 438.2 | 446429 |
| 1103 | -4.75 -1.08 % |
03-12-2020 00:00:00 Thursday |
440.5 435.75 |
444.5 | 433.4 | 604259 |
| 1104 | 14.7 3.47 % |
02-12-2020 00:00:00 Wednesday |
424 438.7 |
442 | 421 | 496003 |
| 1105 | 9.75 2.36 % |
01-12-2020 00:00:00 Tuesday |
414 423.75 |
425.75 | 411.75 | 418852 |
| 1106 | 4.95 1.22 % |
27-11-2020 00:00:00 Friday |
407.05 412 |
416.05 | 407.05 | 432534 |
| 1107 | 10.25 2.56 % |
26-11-2020 00:00:00 Thursday |
400.1 410.35 |
413.05 | 395.7 | 1627372 |
| 1108 | 3.15 0.8 % |
25-11-2020 00:00:00 Wednesday |
395.65 398.8 |
404.8 | 384.6 | 3885435 |
| 1109 | 14.35 3.8 % |
24-11-2020 00:00:00 Tuesday |
378 392.35 |
401.85 | 378 | 524868 |
| 1110 | -1.25 -0.33 % |
23-11-2020 00:00:00 Monday |
376.35 375.1 |
379.05 | 370.3 | 136284 |
| 1111 | -6.75 -1.76 % |
20-11-2020 00:00:00 Friday |
382.5 375.75 |
382.5 | 373.1 | 199708 |
| 1112 | -9.3 -2.37 % |
19-11-2020 00:00:00 Thursday |
391.95 382.65 |
392.5 | 379.55 | 124844 |
| 1113 | 9.05 2.37 % |
18-11-2020 00:00:00 Wednesday |
382 391.05 |
395.35 | 382 | 385589 |
| 1114 | 12.55 3.42 % |
17-11-2020 00:00:00 Tuesday |
367 379.55 |
386.65 | 366.25 | 472328 |
| 1115 | -2.55 -0.69 % |
14-11-2020 00:00:00 Saturday |
369 366.45 |
369 | 363.2 | 39096 |
| 1116 | -3.35 -0.91 % |
13-11-2020 00:00:00 Friday |
368.7 365.35 |
370 | 362.9 | 65512 |
| 1117 | -4.05 -1.09 % |
12-11-2020 00:00:00 Thursday |
371.5 367.45 |
375.7 | 366.25 | 139997 |
| 1118 | 3.65 0.99 % |
11-11-2020 00:00:00 Wednesday |
368 371.65 |
372.25 | 365.5 | 97550 |
| 1119 | -2.65 -0.72 % |
10-11-2020 00:00:00 Tuesday |
369.25 366.6 |
374.25 | 364.4 | 153604 |
| 1120 | -6.9 -1.85 % |
09-11-2020 00:00:00 Monday |
373.75 366.85 |
375.4 | 365.7 | 101863 |
| 1121 | 3 0.82 % |
06-11-2020 00:00:00 Friday |
368 371 |
375.9 | 365.8 | 326728 |
| 1122 | 2.1 0.57 % |
05-11-2020 00:00:00 Thursday |
366.55 368.65 |
374.4 | 364 | 549361 |
| 1123 | 0.35 0.1 % |
04-11-2020 00:00:00 Wednesday |
362 362.35 |
369.3 | 349.55 | 40089456 |
| 1124 | -6.4 -1.78 % |
03-11-2020 00:00:00 Tuesday |
360 353.6 |
363.5 | 347.2 | 300695 |
| 1125 | -5.2 -1.43 % |
02-11-2020 00:00:00 Monday |
362.45 357.25 |
362.5 | 351.35 | 297720 |
| 1126 | 16.15 4.7 % |
30-10-2020 00:00:00 Friday |
343.55 359.7 |
362.6 | 343.2 | 324796 |
| 1127 | -8.6 -2.45 % |
29-10-2020 00:00:00 Thursday |
351.5 342.9 |
351.5 | 341.25 | 67816 |
| 1128 | -11.25 -3.08 % |
28-10-2020 00:00:00 Wednesday |
364.7 353.45 |
369.9 | 352.5 | 70757 |
| 1129 | 0.45 0.12 % |
27-10-2020 00:00:00 Tuesday |
363.55 364 |
366 | 351.25 | 74158 |
| 1130 | -3.15 -0.86 % |
26-10-2020 00:00:00 Monday |
366.8 363.65 |
373.8 | 360.6 | 166177 |
| 1131 | 1.35 0.37 % |
23-10-2020 00:00:00 Friday |
362.7 364.05 |
369 | 358 | 171700 |
| 1132 | 5.3 1.5 % |
22-10-2020 00:00:00 Thursday |
353 358.3 |
363.9 | 350.15 | 123774 |
| 1133 | 2 0.57 % |
21-10-2020 00:00:00 Wednesday |
353.35 355.35 |
360.05 | 349.7 | 112103 |
| 1134 | 2.4 0.69 % |
20-10-2020 00:00:00 Tuesday |
347 349.4 |
351.5 | 346 | 48061 |
| 1135 | -5.55 -1.57 % |
19-10-2020 00:00:00 Monday |
352.8 347.25 |
352.8 | 344.9 | 61177 |
| 1136 | 9.25 2.7 % |
16-10-2020 00:00:00 Friday |
342.65 351.9 |
353.85 | 342 | 51307 |
| 1137 | -8.45 -2.41 % |
15-10-2020 00:00:00 Thursday |
351 342.55 |
353.65 | 341.45 | 54799 |
| 1138 | -0.6 -0.17 % |
14-10-2020 00:00:00 Wednesday |
349.9 349.3 |
351.4 | 344.85 | 41021 |
| 1139 | -8.1 -2.26 % |
13-10-2020 00:00:00 Tuesday |
358 349.9 |
358.05 | 348.25 | 78538 |
| 1140 | -2 -0.56 % |
12-10-2020 00:00:00 Monday |
360 358 |
363 | 355 | 72132 |
| 1141 | -4.35 -1.2 % |
09-10-2020 00:00:00 Friday |
361.65 357.3 |
362.35 | 355.35 | 56911 |
| 1142 | -0.3 -0.08 % |
08-10-2020 00:00:00 Thursday |
360 359.7 |
362.7 | 356.4 | 135068 |
| 1143 | -2.5 -0.69 % |
07-10-2020 00:00:00 Wednesday |
363 360.5 |
368.8 | 358.75 | 113626 |
| 1144 | 5.8 1.62 % |
06-10-2020 00:00:00 Tuesday |
357 362.8 |
364.35 | 355 | 288264 |
| 1145 | -4 -1.13 % |
05-10-2020 00:00:00 Monday |
354.55 350.55 |
357.95 | 348.25 | 114194 |
| 1146 | 3.35 0.96 % |
01-10-2020 00:00:00 Thursday |
349.9 353.25 |
354.55 | 344.7 | 100734 |
| 1147 | 0.2 0.06 % |
30-09-2020 00:00:00 Wednesday |
340.7 340.9 |
346.1 | 330.85 | 84220 |
| 1148 | -0.65 -0.19 % |
29-09-2020 00:00:00 Tuesday |
341.35 340.7 |
346.15 | 337.25 | 77839 |
| 1149 | 13.35 4.09 % |
28-09-2020 00:00:00 Monday |
326.35 339.7 |
343.1 | 326.35 | 120086 |
| 1150 | 8.35 2.63 % |
25-09-2020 00:00:00 Friday |
318 326.35 |
329.5 | 315.7 | 127258 |
| 1151 | -10.05 -3.1 % |
24-09-2020 00:00:00 Thursday |
323.9 313.85 |
323.9 | 312 | 8012564 |
| 1152 | -15.6 -4.59 % |
23-09-2020 00:00:00 Wednesday |
340 324.4 |
340 | 320.55 | 106773 |
| 1153 | -21.75 -6.15 % |
22-09-2020 00:00:00 Tuesday |
353.9 332.15 |
353.9 | 327.25 | 133644 |
| 1154 | -11.3 -3.15 % |
21-09-2020 00:00:00 Monday |
358.7 347.4 |
358.7 | 344.1 | 60479 |
| 1155 | 9 2.58 % |
18-09-2020 00:00:00 Friday |
348.65 357.65 |
359.95 | 347.45 | 204950 |
| 1156 | -5.35 -1.52 % |
17-09-2020 00:00:00 Thursday |
351.75 346.4 |
355.5 | 345.05 | 64959 |
| 1157 | 1.95 0.55 % |
16-09-2020 00:00:00 Wednesday |
351.55 353.5 |
356 | 350.35 | 49578 |
| 1158 | -2.45 -0.69 % |
15-09-2020 00:00:00 Tuesday |
355 352.55 |
356.6 | 351.4 | 107383 |
| 1159 | 7.2 2.09 % |
14-09-2020 00:00:00 Monday |
344.5 351.7 |
353.55 | 343.55 | 146637 |
| 1160 | -6.7 -1.92 % |
11-09-2020 00:00:00 Friday |
349.3 342.6 |
349.3 | 333.85 | 92348 |
| 1161 | -4.6 -1.33 % |
10-09-2020 00:00:00 Thursday |
346 341.4 |
349.05 | 337 | 130162 |
| 1162 | -1.5 -0.43 % |
09-09-2020 00:00:00 Wednesday |
345.6 344.1 |
346.25 | 335.45 | 86501 |
| 1163 | -6.45 -1.83 % |
08-09-2020 00:00:00 Tuesday |
352 345.55 |
355.75 | 343.4 | 76036 |
| 1164 | -2.3 -0.65 % |
07-09-2020 00:00:00 Monday |
354 351.7 |
357.4 | 347.4 | 98189 |
| 1165 | -8.3 -2.3 % |
04-09-2020 00:00:00 Friday |
361.3 353 |
363.25 | 351.1 | 274146 |
| 1166 | -0.8 -0.22 % |
03-09-2020 00:00:00 Thursday |
366.8 366 |
368 | 359.55 | 219884 |
| 1167 | 3.1 0.87 % |
02-09-2020 00:00:00 Wednesday |
356.9 360 |
363.45 | 344.2 | 258143 |
| 1168 | -10.65 -2.96 % |
01-09-2020 00:00:00 Tuesday |
359.6 348.95 |
365.1 | 341.7 | 142253 |
| 1169 | -11.15 -3.04 % |
31-08-2020 00:00:00 Monday |
366.9 355.75 |
378.45 | 353 | 554006 |
| 1170 | 4.6 1.3 % |
28-08-2020 00:00:00 Friday |
355 359.6 |
362.9 | 348.6 | 307983 |
| 1171 | -5 -1.41 % |
27-08-2020 00:00:00 Thursday |
355.5 350.5 |
357.6 | 349.75 | 80406 |
| 1172 | 6.95 2 % |
26-08-2020 00:00:00 Wednesday |
347.15 354.1 |
366.55 | 346.8 | 561209 |
| 1173 | -5.75 -1.63 % |
25-08-2020 00:00:00 Tuesday |
351.9 346.15 |
351.9 | 341.05 | 111527 |
| 1174 | -12.95 -3.58 % |
24-08-2020 00:00:00 Monday |
361.8 348.85 |
363.15 | 347.65 | 150936 |
| 1175 | -0.75 -0.21 % |
21-08-2020 00:00:00 Friday |
355 354.25 |
359.35 | 353.4 | 34076 |
| 1176 | -3.15 -0.88 % |
20-08-2020 00:00:00 Thursday |
356.65 353.5 |
356.85 | 348.5 | 181317 |
| 1177 | -4.05 -1.12 % |
19-08-2020 00:00:00 Wednesday |
360.7 356.65 |
366 | 355.6 | 92917 |
| 1178 | -0.95 -0.27 % |
18-08-2020 00:00:00 Tuesday |
358.4 357.45 |
359.2 | 354.8 | 59309 |
| 1179 | 8.25 2.36 % |
17-08-2020 00:00:00 Monday |
349.15 357.4 |
358 | 348 | 299406 |
| 1180 | -4.25 -1.21 % |
14-08-2020 00:00:00 Friday |
352.55 348.3 |
353.5 | 344 | 93712 |
| 1181 | 4.55 1.33 % |
13-08-2020 00:00:00 Thursday |
343 347.55 |
348.7 | 341.85 | 218338 |
| 1182 | 3.75 1.11 % |
12-08-2020 00:00:00 Wednesday |
337.5 341.25 |
348.1 | 332 | 310607 |
| 1183 | 0.05 0.01 % |
11-08-2020 00:00:00 Tuesday |
334.8 334.85 |
336.7 | 330.8 | 89006 |
| 1184 | 2.75 0.84 % |
10-08-2020 00:00:00 Monday |
328.5 331.25 |
333.85 | 325.7 | 227095 |
| 1185 | -1.05 -0.32 % |
07-08-2020 00:00:00 Friday |
327.7 326.65 |
328.15 | 322.25 | 150262 |
| 1186 | -6.25 -1.89 % |
06-08-2020 00:00:00 Thursday |
330 323.75 |
331.8 | 321.8 | 102136 |
| 1187 | 10.05 3.17 % |
05-08-2020 00:00:00 Wednesday |
316.95 327 |
328.65 | 313.6 | 351548 |
| 1188 | 2.75 0.88 % |
04-08-2020 00:00:00 Tuesday |
312.2 314.95 |
317.55 | 311.5 | 103590 |
| 1189 | -1.15 -0.37 % |
03-08-2020 00:00:00 Monday |
312.9 311.75 |
319.5 | 309 | 94582 |
| 1190 | 1.85 0.59 % |
31-07-2020 00:00:00 Friday |
313.1 314.95 |
318 | 312.7 | 52600 |
| 1191 | -9.4 -2.92 % |
30-07-2020 00:00:00 Thursday |
321.8 312.4 |
321.8 | 310.25 | 51424 |
| 1192 | -3.85 -1.21 % |
29-07-2020 00:00:00 Wednesday |
319 315.15 |
322.95 | 312.2 | 160725 |
| 1193 | 6.9 2.21 % |
28-07-2020 00:00:00 Tuesday |
311.65 318.55 |
319.85 | 308.75 | 116448 |
| 1194 | -0.35 -0.11 % |
27-07-2020 00:00:00 Monday |
309.3 308.95 |
310.4 | 298.1 | 111549 |
| 1195 | -6.2 -1.97 % |
24-07-2020 00:00:00 Friday |
315.5 309.3 |
315.5 | 305.6 | 78109 |
| 1196 | 0.9 0.29 % |
23-07-2020 00:00:00 Thursday |
313 313.9 |
315.9 | 311.6 | 108097 |
| 1197 | -9.5 -2.95 % |
22-07-2020 00:00:00 Wednesday |
321.5 312 |
321.5 | 309.35 | 79826 |
| 1198 | -5.4 -1.69 % |
21-07-2020 00:00:00 Tuesday |
320 314.6 |
325.2 | 313.9 | 169157 |
| 1199 | 3.15 1 % |
20-07-2020 00:00:00 Monday |
314.25 317.4 |
318.5 | 310.5 | 154936 |
| 1200 | 0.95 0.3 % |
17-07-2020 00:00:00 Friday |
312.05 313 |
318.6 | 310.6 | 61874 |
| 1201 | -5.8 -1.83 % |
16-07-2020 00:00:00 Thursday |
317 311.2 |
317 | 309.8 | 53810 |
| 1202 | -6.3 -1.96 % |
15-07-2020 00:00:00 Wednesday |
321.15 314.85 |
324.35 | 313.1 | 61355 |
| 1203 | -14.2 -4.25 % |
14-07-2020 00:00:00 Tuesday |
334.5 320.3 |
334.5 | 320 | 48414 |
| 1204 | -3.4 -1.01 % |
13-07-2020 00:00:00 Monday |
335.5 332.1 |
339.45 | 331.5 | 90398 |
| 1205 | -7.9 -2.3 % |
10-07-2020 00:00:00 Friday |
343 335.1 |
343 | 332.4 | 96408 |
| 1206 | 1.05 0.31 % |
09-07-2020 00:00:00 Thursday |
342 343.05 |
346.5 | 340.05 | 63432 |
| 1207 | -9.65 -2.76 % |
08-07-2020 00:00:00 Wednesday |
350.25 340.6 |
350.25 | 339.4 | 169029 |
| 1208 | -16 -4.42 % |
07-07-2020 00:00:00 Tuesday |
362 346 |
362 | 344.5 | 189161 |
| 1209 | -5.85 -1.6 % |
06-07-2020 00:00:00 Monday |
365.4 359.55 |
366.05 | 356.45 | 110242 |
| 1210 | 10.4 2.97 % |
03-07-2020 00:00:00 Friday |
350 360.4 |
366.55 | 348.65 | 451704 |
| 1211 | 0.85 0.25 % |
02-07-2020 00:00:00 Thursday |
346 346.85 |
349.5 | 345.05 | 50974 |
| 1212 | -0.8 -0.23 % |
01-07-2020 00:00:00 Wednesday |
344.65 343.85 |
347.5 | 341.3 | 50301 |
| 1213 | -1.15 -0.33 % |
30-06-2020 00:00:00 Tuesday |
345.05 343.9 |
349.65 | 342.65 | 56549 |
| 1214 | 5.95 1.77 % |
29-06-2020 00:00:00 Monday |
337 342.95 |
344 | 337 | 50571 |
| 1215 | -5.95 -1.7 % |
26-06-2020 00:00:00 Friday |
349.1 343.15 |
349.1 | 340 | 91903 |
| 1216 | -5.85 -1.67 % |
25-06-2020 00:00:00 Thursday |
350 344.15 |
351.45 | 342.2 | 81585 |
| 1217 | -5.55 -1.55 % |
24-06-2020 00:00:00 Wednesday |
357 351.45 |
359.9 | 349.45 | 110336 |
| 1218 | 5.75 1.64 % |
23-06-2020 00:00:00 Tuesday |
350 355.75 |
357.25 | 347 | 69675 |
| 1219 | 0.45 0.13 % |
22-06-2020 00:00:00 Monday |
349 349.45 |
353.7 | 346.65 | 120530 |
| 1220 | 4.2 1.22 % |
19-06-2020 00:00:00 Friday |
345 349.2 |
354.85 | 341.5 | 160435 |
| 1221 | 11.85 3.57 % |
18-06-2020 00:00:00 Thursday |
332 343.85 |
345.1 | 332 | 54920 |
| 1222 | -2.05 -0.6 % |
17-06-2020 00:00:00 Wednesday |
343 340.95 |
346.4 | 337.65 | 46471 |
| 1223 | -4.2 -1.22 % |
16-06-2020 00:00:00 Tuesday |
345 340.8 |
346.45 | 336 | 89714 |
| 1224 | -6.55 -1.89 % |
15-06-2020 00:00:00 Monday |
347 340.45 |
347 | 337 | 141738 |
| 1225 | 14.75 4.46 % |
12-06-2020 00:00:00 Friday |
330.5 345.25 |
347.4 | 327.55 | 98533 |
| 1226 | -7.65 -2.21 % |
11-06-2020 00:00:00 Thursday |
346.7 339.05 |
347.75 | 336.85 | 81194 |
| 1227 | 0.6 0.17 % |
10-06-2020 00:00:00 Wednesday |
346.1 346.7 |
349.7 | 340.55 | 462953 |
| 1228 | 2.9 0.84 % |
09-06-2020 00:00:00 Tuesday |
343.2 346.1 |
351.1 | 341.5 | 77938 |
| 1229 | 0.2 0.06 % |
08-06-2020 00:00:00 Monday |
343 343.2 |
347.45 | 340.85 | 52874 |
| 1230 | -2.7 -0.79 % |
05-06-2020 00:00:00 Friday |
343.75 341.05 |
347 | 337.55 | 49425 |
| 1231 | -3.55 -1.03 % |
04-06-2020 00:00:00 Thursday |
343 339.45 |
343 | 338 | 50974 |
| 1232 | -7.45 -2.15 % |
03-06-2020 00:00:00 Wednesday |
346.95 339.5 |
346.95 | 337 | 71376 |
| 1233 | 8.1 2.44 % |
02-06-2020 00:00:00 Tuesday |
332 340.1 |
341.85 | 327.5 | 126376 |
| 1234 | -0.45 -0.14 % |
01-06-2020 00:00:00 Monday |
329.95 329.5 |
336 | 328.05 | 57634 |
| 1235 | -9.95 -2.98 % |
29-05-2020 00:00:00 Friday |
333.9 323.95 |
333.9 | 322.1 | 152886 |
| 1236 | 1.85 0.56 % |
28-05-2020 00:00:00 Thursday |
329.9 331.75 |
333.95 | 327.6 | 82782 |
| 1237 | 12 3.81 % |
27-05-2020 00:00:00 Wednesday |
314.9 326.9 |
328.25 | 313.9 | 112661 |
| 1238 | 4.9 1.58 % |
26-05-2020 00:00:00 Tuesday |
310.75 315.65 |
320.6 | 309.55 | 104480 |
| 1239 | -8.25 -2.59 % |
22-05-2020 00:00:00 Friday |
319 310.75 |
319 | 306.8 | 84749 |
| 1240 | -5.05 -1.57 % |
21-05-2020 00:00:00 Thursday |
322.4 317.35 |
322.4 | 315.45 | 104490 |
| 1241 | 4.6 1.44 % |
20-05-2020 00:00:00 Wednesday |
319.2 323.8 |
324.85 | 311.75 | 163330 |
| 1242 | 17.3 5.73 % |
19-05-2020 00:00:00 Tuesday |
302 319.3 |
320.7 | 297.7 | 246380 |
| 1243 | -18.6 -5.96 % |
18-05-2020 00:00:00 Monday |
312 293.4 |
312 | 291.7 | 112923 |
| 1244 | 0.95 0.31 % |
15-05-2020 00:00:00 Friday |
308.4 309.35 |
311.05 | 305.7 | 60437 |
| 1245 | 9.4 3.14 % |
14-05-2020 00:00:00 Thursday |
299 308.4 |
311.35 | 299 | 97243 |
| 1246 | 12.75 4.3 % |
13-05-2020 00:00:00 Wednesday |
296.8 309.55 |
311.55 | 279.8 | 216789 |
| 1247 | 1.45 0.5 % |
12-05-2020 00:00:00 Tuesday |
289.95 291.4 |
292.55 | 285.35 | 59588 |
| 1248 | 2.95 1.03 % |
11-05-2020 00:00:00 Monday |
287 289.95 |
293.1 | 285.8 | 73254 |
| 1249 | -3.55 -1.23 % |
08-05-2020 00:00:00 Friday |
288.65 285.1 |
288.65 | 280.8 | 67507 |
| 1250 | 7.6 2.77 % |
07-05-2020 00:00:00 Thursday |
274.8 282.4 |
284.4 | 269.9 | 137175 |
| 1251 | 14.5 5.66 % |
06-05-2020 00:00:00 Wednesday |
256.05 270.55 |
273.45 | 256.05 | 172542 |
| 1252 | -8.85 -3.25 % |
05-05-2020 00:00:00 Tuesday |
272 263.15 |
272.15 | 261.05 | 137711 |
| 1253 | -13.3 -4.75 % |
04-05-2020 00:00:00 Monday |
279.8 266.5 |
279.8 | 262.35 | 129558 |
| 1254 | -4.8 -1.63 % |
30-04-2020 00:00:00 Thursday |
295 290.2 |
296 | 285.35 | 120729 |
| 1255 | 11.4 4.12 % |
29-04-2020 00:00:00 Wednesday |
276.85 288.25 |
293 | 273 | 118785 |
| 1256 | 2.05 0.76 % |
28-04-2020 00:00:00 Tuesday |
271 273.05 |
274.7 | 270.3 | 72953 |
| 1257 | -4.5 -1.63 % |
27-04-2020 00:00:00 Monday |
275.5 271 |
277.25 | 269.75 | 31995 |
| 1258 | -1.45 -0.53 % |
24-04-2020 00:00:00 Friday |
272.2 270.75 |
277 | 269.9 | 34312 |
| 1259 | 5.65 2.08 % |
23-04-2020 00:00:00 Thursday |
272 277.65 |
279.5 | 269.25 | 126597 |
| 1260 | 14.9 5.79 % |
22-04-2020 00:00:00 Wednesday |
257.15 272.05 |
273.75 | 257.15 | 76211 |
| 1261 | -3.3 -1.23 % |
21-04-2020 00:00:00 Tuesday |
268.5 265.2 |
269 | 261 | 45391 |
| 1262 | -4.45 -1.62 % |
20-04-2020 00:00:00 Monday |
275 270.55 |
275 | 266.5 | 81408 |
| 1263 | -9.05 -3.27 % |
17-04-2020 00:00:00 Friday |
277 267.95 |
277 | 263.75 | 88195 |
| 1264 | -3.4 -1.25 % |
16-04-2020 00:00:00 Thursday |
271 267.6 |
271.25 | 260.3 | 99239 |
| 1265 | 0.95 0.35 % |
15-04-2020 00:00:00 Wednesday |
268 268.95 |
279.25 | 266 | 245826 |
| 1266 | 11.9 4.74 % |
13-04-2020 00:00:00 Monday |
251.05 262.95 |
265.15 | 247.55 | 136788 |
| 1267 | -6.9 -2.67 % |
09-04-2020 00:00:00 Thursday |
257.95 251.05 |
257.95 | 247 | 631013 |
| 1268 | 0.95 0.38 % |
08-04-2020 00:00:00 Wednesday |
249.7 250.65 |
255.8 | 243.1 | 192646 |
| 1269 | -9.1 -3.54 % |
07-04-2020 00:00:00 Tuesday |
257 247.9 |
257 | 245.8 | 184513 |
| 1270 | -2.05 -0.83 % |
03-04-2020 00:00:00 Friday |
246.95 244.9 |
252.3 | 239.25 | 136249 |
| 1271 | -4.7 -1.88 % |
01-04-2020 00:00:00 Wednesday |
249.6 244.9 |
249.6 | 235.2 | 125481 |
| 1272 | -1.7 -0.67 % |
31-03-2020 00:00:00 Tuesday |
253 251.3 |
258.85 | 247.75 | 188282 |
| 1273 | 0.1 0.04 % |
30-03-2020 00:00:00 Monday |
251.75 251.85 |
253.2 | 237 | 116672 |
| 1274 | -20.25 -7.44 % |
27-03-2020 00:00:00 Friday |
272 251.75 |
272 | 244.55 | 1130870 |
| 1275 | -1.8 -0.72 % |
26-03-2020 00:00:00 Thursday |
250 248.2 |
260.3 | 241.55 | 169155 |
| 1276 | 24.1 10.4 % |
25-03-2020 00:00:00 Wednesday |
231.75 255.85 |
260.25 | 220.25 | 218895 |
| 1277 | 22.5 10.71 % |
24-03-2020 00:00:00 Tuesday |
210 232.5 |
238.4 | 210 | 228518 |
| 1278 | -35.55 -14.63 % |
23-03-2020 00:00:00 Monday |
243 207.45 |
254.95 | 203.4 | 169072 |
| 1279 | -1.95 -0.75 % |
20-03-2020 00:00:00 Friday |
259 257.05 |
264.6 | 247.65 | 424237 |
| 1280 | 5.3 2.09 % |
19-03-2020 00:00:00 Thursday |
253 258.3 |
263.55 | 241.15 | 1311392 |
| 1281 | -9.6 -3.56 % |
18-03-2020 00:00:00 Wednesday |
270 260.4 |
271 | 255.9 | 117004 |
| 1282 | 2.85 1.08 % |
17-03-2020 00:00:00 Tuesday |
264.5 267.35 |
283.35 | 264.5 | 239415 |
| 1283 | -22.6 -7.96 % |
16-03-2020 00:00:00 Monday |
284 261.4 |
284 | 252.2 | 269479 |
| 1284 | 23.7 8.81 % |
13-03-2020 00:00:00 Friday |
269 292.7 |
300.3 | 234.55 | 1686885 |
| 1285 | -20.55 -6.69 % |
12-03-2020 00:00:00 Thursday |
307.25 286.7 |
307.25 | 284.15 | 162016 |
| 1286 | -3.95 -1.22 % |
11-03-2020 00:00:00 Wednesday |
323.35 319.4 |
326.4 | 316.3 | 44688 |
| 1287 | -17 -5.02 % |
09-03-2020 00:00:00 Monday |
338.7 321.7 |
338.7 | 317 | 80608 |
| 1288 | -2.15 -0.63 % |
06-03-2020 00:00:00 Friday |
343.5 341.35 |
343.5 | 331.25 | 80371 |
| 1289 | 0.75 0.21 % |
05-03-2020 00:00:00 Thursday |
349 349.75 |
351.6 | 346.95 | 33067 |
| 1290 | -3.75 -1.07 % |
04-03-2020 00:00:00 Wednesday |
350 346.25 |
350 | 340.1 | 282997 |
| 1291 | 4.95 1.45 % |
03-03-2020 00:00:00 Tuesday |
342.1 347.05 |
348.65 | 342.1 | 61372 |
| 1292 | -9.35 -2.67 % |
02-03-2020 00:00:00 Monday |
350 340.65 |
350.8 | 338.55 | 67911 |
| 1293 | -5.45 -1.57 % |
28-02-2020 00:00:00 Friday |
348 342.55 |
349.2 | 339.25 | 91189 |
| 1294 | -6.5 -1.81 % |
27-02-2020 00:00:00 Thursday |
360 353.5 |
360.1 | 351.4 | 64810 |
| 1295 | 3.75 1.06 % |
26-02-2020 00:00:00 Wednesday |
355 358.75 |
362.45 | 353 | 73590 |
| 1296 | -2.2 -0.61 % |
25-02-2020 00:00:00 Tuesday |
360.55 358.35 |
364.75 | 355.65 | 47098 |
| 1297 | -7.7 -2.08 % |
24-02-2020 00:00:00 Monday |
369.9 362.2 |
371.25 | 361.55 | 40173 |
| 1298 | -0.15 -0.04 % |
20-02-2020 00:00:00 Thursday |
370.8 370.65 |
374.5 | 369.9 | 64755 |
| 1299 | -0.25 -0.07 % |
19-02-2020 00:00:00 Wednesday |
371.4 371.15 |
374.5 | 367.55 | 63200 |
| 1300 | 5.5 1.52 % |
18-02-2020 00:00:00 Tuesday |
361.05 366.55 |
367.95 | 358.5 | 48816 |
| 1301 | -3.95 -1.08 % |
17-02-2020 00:00:00 Monday |
366.75 362.8 |
367 | 359.6 | 33014 |
| 1302 | -4.35 -1.17 % |
14-02-2020 00:00:00 Friday |
371.15 366.8 |
372.05 | 365.95 | 42783 |
| 1303 | -5.2 -1.39 % |
13-02-2020 00:00:00 Thursday |
374.7 369.5 |
374.7 | 367 | 33168 |
| 1304 | -2.2 -0.58 % |
12-02-2020 00:00:00 Wednesday |
376.2 374 |
378.85 | 371.8 | 56302 |
| 1305 | 2.55 0.69 % |
11-02-2020 00:00:00 Tuesday |
371.8 374.35 |
378.35 | 370 | 53264 |
| 1306 | 0.1 0.03 % |
10-02-2020 00:00:00 Monday |
368.3 368.4 |
373.45 | 366.3 | 46288 |
| 1307 | -2 -0.54 % |
07-02-2020 00:00:00 Friday |
371.45 369.45 |
373.6 | 367.3 | 34893 |
| 1308 | 0.1 0.03 % |
06-02-2020 00:00:00 Thursday |
370 370.1 |
373.15 | 367.75 | 76989 |
| 1309 | -6.1 -1.64 % |
05-02-2020 00:00:00 Wednesday |
372.6 366.5 |
373.4 | 361.2 | 118871 |
| 1310 | 2.6 0.7 % |
04-02-2020 00:00:00 Tuesday |
370 372.6 |
375.9 | 366.2 | 72853 |
| 1311 | 5.65 1.56 % |
03-02-2020 00:00:00 Monday |
362.25 367.9 |
370 | 359.25 | 76862 |
| 1312 | -17.2 -4.54 % |
01-02-2020 00:00:00 Saturday |
379 361.8 |
379 | 360.75 | 126889 |
| 1313 | -15.85 -4.12 % |
31-01-2020 00:00:00 Friday |
385 369.15 |
385 | 368.1 | 65967 |
| 1314 | -7.85 -2.03 % |
30-01-2020 00:00:00 Thursday |
385.8 377.95 |
385.8 | 376.9 | 30834 |
| 1315 | 9.3 2.49 % |
29-01-2020 00:00:00 Wednesday |
374 383.3 |
387.55 | 374 | 94572 |
| 1316 | -8.15 -2.14 % |
28-01-2020 00:00:00 Tuesday |
381.05 372.9 |
381.15 | 370.25 | 69892 |
| 1317 | -2.9 -0.76 % |
27-01-2020 00:00:00 Monday |
384 381.1 |
386 | 379.95 | 25365 |
| 1318 | 0.15 0.04 % |
24-01-2020 00:00:00 Friday |
384.6 384.75 |
387.2 | 380.5 | 42087 |
| 1319 | 2.05 0.53 % |
23-01-2020 00:00:00 Thursday |
383.85 385.9 |
386.65 | 380.9 | 37931 |
| 1320 | 4.85 1.28 % |
22-01-2020 00:00:00 Wednesday |
379 383.85 |
385 | 379 | 50800 |
| 1321 | 1.9 0.5 % |
21-01-2020 00:00:00 Tuesday |
378 379.9 |
381.9 | 375.45 | 157831 |
| 1322 | -7.45 -1.92 % |
20-01-2020 00:00:00 Monday |
387.45 380 |
389.1 | 378.9 | 67270 |
| 1323 | -3.75 -0.96 % |
17-01-2020 00:00:00 Friday |
391.2 387.45 |
392.25 | 385.8 | 29702 |
| 1324 | -0.45 -0.12 % |
16-01-2020 00:00:00 Thursday |
391.15 390.7 |
394.5 | 389.9 | 36236 |
| 1325 | 2.45 0.63 % |
15-01-2020 00:00:00 Wednesday |
388.35 390.8 |
391.45 | 385.85 | 44053 |
| 1326 | -3.4 -0.87 % |
14-01-2020 00:00:00 Tuesday |
392.7 389.3 |
392.7 | 386.1 | 51288 |
| 1327 | -1.55 -0.4 % |
13-01-2020 00:00:00 Monday |
391.8 390.25 |
393.65 | 389.4 | 43621 |
| 1328 | -1.9 -0.48 % |
10-01-2020 00:00:00 Friday |
393.7 391.8 |
394.2 | 390.1 | 93350 |
| 1329 | 2.7 0.69 % |
09-01-2020 00:00:00 Thursday |
389 391.7 |
393.85 | 386.2 | 130723 |
| 1330 | 9.45 2.51 % |
08-01-2020 00:00:00 Wednesday |
376.2 385.65 |
387.6 | 376.2 | 369491 |
| 1331 | -0.35 -0.09 % |
07-01-2020 00:00:00 Tuesday |
385 384.65 |
389.8 | 382.4 | 170177 |
| 1332 | -8.8 -2.26 % |
06-01-2020 00:00:00 Monday |
389 380.2 |
389 | 375.1 | 844872 |
| 1333 | -0.3 -0.08 % |
03-01-2020 00:00:00 Friday |
383 382.7 |
384.2 | 379.25 | 129930 |
| 1334 | 4.45 1.17 % |
02-01-2020 00:00:00 Thursday |
379 383.45 |
384.6 | 376.55 | 650878 |
| 1335 | 9.9 2.69 % |
01-01-2020 00:00:00 Wednesday |
367.75 377.65 |
379 | 366.15 | 395975 |
| 1336 | -0.55 -0.15 % |
31-12-2019 00:00:00 Tuesday |
366.5 365.95 |
368.65 | 364.8 | 103198 |
| 1337 | -4.45 -1.2 % |
30-12-2019 00:00:00 Monday |
370.15 365.7 |
370.45 | 364 | 228191 |
| 1338 | -3.75 -1.02 % |
27-12-2019 00:00:00 Friday |
367.4 363.65 |
367.65 | 362.75 | 105643 |
| 1339 | -9.5 -2.55 % |
26-12-2019 00:00:00 Thursday |
373 363.5 |
373 | 362.4 | 51303 |
| 1340 | 1.2 0.33 % |
24-12-2019 00:00:00 Tuesday |
367.65 368.85 |
372 | 366.1 | 373816 |
| 1341 | -8.1 -2.16 % |
23-12-2019 00:00:00 Monday |
374.9 366.8 |
374.9 | 364.45 | 128148 |
| 1342 | 2.25 0.61 % |
20-12-2019 00:00:00 Friday |
370 372.25 |
377.85 | 370 | 719270 |
| 1343 | -3.55 -0.95 % |
19-12-2019 00:00:00 Thursday |
374 370.45 |
374.25 | 367.65 | 151204 |
| 1344 | -0.45 -0.12 % |
18-12-2019 00:00:00 Wednesday |
375 374.55 |
375.95 | 369.6 | 263314 |
| 1345 | 1.75 0.47 % |
17-12-2019 00:00:00 Tuesday |
369.4 371.15 |
373.15 | 367.85 | 52279 |
| 1346 | -9.25 -2.45 % |
16-12-2019 00:00:00 Monday |
377.1 367.85 |
378.35 | 367.1 | 97950 |
| 1347 | 4.7 1.26 % |
13-12-2019 00:00:00 Friday |
372.4 377.1 |
380.85 | 372.4 | 86467 |
| 1348 | -1.7 -0.45 % |
12-12-2019 00:00:00 Thursday |
374 372.3 |
376.3 | 371.4 | 195628 |
| 1349 | 0.85 0.23 % |
11-12-2019 00:00:00 Wednesday |
369.2 370.05 |
370.75 | 365.4 | 117183 |
| 1350 | -8.25 -2.2 % |
10-12-2019 00:00:00 Tuesday |
375 366.75 |
376 | 366 | 133383 |
| 1351 | 3.55 0.96 % |
09-12-2019 00:00:00 Monday |
369.95 373.5 |
377.5 | 365 | 122245 |
| 1352 | -3.8 -1.03 % |
06-12-2019 00:00:00 Friday |
370.05 366.25 |
371.4 | 363.6 | 169523 |
| 1353 | 0.65 0.18 % |
05-12-2019 00:00:00 Thursday |
368 368.65 |
373.5 | 365.4 | 191877 |
| 1354 | 2.9 0.79 % |
04-12-2019 00:00:00 Wednesday |
364.9 367.8 |
370 | 357.6 | 278337 |
| 1355 | -15.25 -4.04 % |
03-12-2019 00:00:00 Tuesday |
377.2 361.95 |
378.9 | 359.75 | 335558 |
| 1356 | -3.15 -0.83 % |
02-12-2019 00:00:00 Monday |
381 377.85 |
383.55 | 375.8 | 208410 |
| 1357 | 9.55 2.56 % |
29-11-2019 00:00:00 Friday |
372.6 382.15 |
384.8 | 371.7 | 27714155 |
| 1358 | -32.4 -8 % |
28-11-2019 00:00:00 Thursday |
405 372.6 |
405 | 370.7 | 278408 |
| 1359 | 3 0.81 % |
27-11-2019 00:00:00 Wednesday |
370 373 |
374.25 | 367.45 | 65947 |
| 1360 | -8.25 -2.18 % |
26-11-2019 00:00:00 Tuesday |
378 369.75 |
378 | 368.55 | 59627 |
| 1361 | 2.25 0.6 % |
25-11-2019 00:00:00 Monday |
372.4 374.65 |
379 | 371.75 | 92540 |
| 1362 | -2.7 -0.72 % |
22-11-2019 00:00:00 Friday |
373.9 371.2 |
375 | 370.35 | 118236 |
| 1363 | 5.25 1.43 % |
21-11-2019 00:00:00 Thursday |
367 372.25 |
376.2 | 367 | 615873 |
| 1364 | 2.15 0.59 % |
20-11-2019 00:00:00 Wednesday |
364.35 366.5 |
377 | 364.15 | 608028 |
| 1365 | -6.7 -1.81 % |
19-11-2019 00:00:00 Tuesday |
370.6 363.9 |
370.6 | 361.7 | 40873 |
| 1366 | -0.8 -0.22 % |
18-11-2019 00:00:00 Monday |
366.4 365.6 |
367.45 | 364.1 | 33707 |
| 1367 | -3.1 -0.84 % |
15-11-2019 00:00:00 Friday |
369.5 366.4 |
370.8 | 365.7 | 50478 |
| 1368 | -1.95 -0.53 % |
14-11-2019 00:00:00 Thursday |
370.65 368.7 |
373.8 | 366 | 71131 |
| 1369 | -17.45 -4.5 % |
13-11-2019 00:00:00 Wednesday |
388.1 370.65 |
391.55 | 369.25 | 2101261 |
| 1370 | -7.75 -1.96 % |
11-11-2019 00:00:00 Monday |
395.3 387.55 |
395.3 | 382.4 | 111039 |
| 1371 | -5.05 -1.29 % |
08-11-2019 00:00:00 Friday |
391.05 386 |
391.05 | 385.3 | 149138 |
| 1372 | -0.6 -0.15 % |
07-11-2019 00:00:00 Thursday |
391 390.4 |
391.75 | 388.15 | 451352 |
| 1373 | 0.6 0.15 % |
06-11-2019 00:00:00 Wednesday |
390 390.6 |
394.1 | 388.65 | 54660 |
| 1374 | -3.2 -0.81 % |
05-11-2019 00:00:00 Tuesday |
392.95 389.75 |
393 | 386.65 | 47641 |
| 1375 | -0.85 -0.22 % |
04-11-2019 00:00:00 Monday |
391.8 390.95 |
395 | 389.9 | 65690 |
| 1376 | -7.2 -1.82 % |
01-11-2019 00:00:00 Friday |
396.5 389.3 |
396.6 | 387.25 | 793109 |
| 1377 | -3.45 -0.86 % |
31-10-2019 00:00:00 Thursday |
399 395.55 |
399 | 393.7 | 163216 |
| 1378 | -1.55 -0.39 % |
30-10-2019 00:00:00 Wednesday |
399 397.45 |
405 | 396 | 991274 |
| 1379 | -1.15 -0.29 % |
29-10-2019 00:00:00 Tuesday |
400 398.85 |
400.75 | 398.45 | 1006779 |
| 1380 | -7 -1.72 % |
27-10-2019 00:00:00 Sunday |
407 400 |
407 | 399 | 4675 |
| 1381 | -3.4 -0.85 % |
25-10-2019 00:00:00 Friday |
402 398.6 |
402 | 396.95 | 846243 |
| 1382 | -0.6 -0.15 % |
24-10-2019 00:00:00 Thursday |
399.95 399.35 |
401.35 | 393.65 | 410931 |
| 1383 | -23.65 -5.63 % |
23-10-2019 00:00:00 Wednesday |
419.9 396.25 |
419.9 | 395.1 | 1482356 |